凱美 (2375)-群益金鼎-東門券商分點個股進出

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

凱美

(2375)

可現股當沖

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

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/04/19	0	0.00	1	62.00	62.00	-1	434	-0.23%
2024/04/18	2	63.80	14	63.80	63.80	-12	433	-2.77%
2024/04/12	0	0.00	1	65.00	64.60	-1	424	-0.24%
2024/04/11	1	65.00	2	64.45	64.50	-1	420	-0.24%
2024/04/10	1	64.20	0	0.00	64.00	1	418	0.24%
2024/04/09	1	63.50	2	64.25	64.20	-1	415	-0.24%
2024/04/08	0	0.00	3	63.27	63.20	-3	402	-0.74%
2024/04/02	2	62.15	0	0.00	61.90	2	397	0.50%
2024/04/01	5	62.70	4	62.25	62.80	1	392	0.25%
2024/03/28	0	0.00	1	60.60	60.00	-1	367	-0.27%
2024/03/27	0	59.50	0	0.00	59.70	0	368	0.00%
2024/03/26	1	60.00	0	0.00	59.50	1	373	0.27%
2024/03/25	0	0.00	1	61.00	60.60	-1	374	-0.27%
2024/03/21	5	59.50	0	0.00	59.60	5	395	1.26%
2024/03/20	0	0.00	1	60.90	60.10	-1	404	-0.25%
2024/03/19	0	0.00	1	60.10	59.70	-1	423	-0.24%
2024/03/18	5	59.52	0	0.00	59.90	5	428	1.17%
2024/03/15	2	60.80	1	60.30	60.40	1	430	0.23%
2024/03/13	4	62.70	0	0.00	61.80	4	479	0.83%
2024/03/12	0	0.00	3	63.47	63.90	-3	483	-0.62%
2024/03/11	10	62.90	0	0.00	62.80	10	507	1.97%
2024/03/07	1	63.70	0	0.00	63.70	1	540	0.19%
2024/03/06	2	64.90	1	65.70	64.90	1	550	0.18%
2024/03/05	1	65.00	1	65.00	64.80	0	592	0.00%
2024/03/04	1	65.30	0	0.00	65.40	1	701	0.14%
2024/03/01	1	66.00	1	65.60	65.90	0	739	0.00%
2024/02/29	1	66.10	3.1	65.91	66.80	-2.1	797	-0.26%
2024/02/27	1	63.50	1	65.00	63.50	0	896	0.00%
2024/02/23	1	64.30	1	63.90	63.90	0	908	0.00%
2024/02/20	1	64.70	0	0.00	64.60	1	926	0.11%
2024/02/19	1	65.60	2	65.50	65.50	-1	924	-0.11%
2024/02/16	2	64.70	1	64.70	65.00	1	922	0.11%
2024/02/15	0	0.00	2	63.70	64.30	-2	918	-0.22%
2024/02/02	3	63.83	1	64.40	63.80	2	907	0.22%
2024/02/01	1	63.80	0	0.00	63.80	1	904	0.11%
2024/01/30	1	64.30	1	64.20	64.20	0	913	0.00%
2024/01/25	1	65.00	0	0.00	64.80	1	925	0.11%
2024/01/23	0	0.00	2	65.70	65.70	-2	940	-0.21%
2024/01/22	0	0.00	2	65.05	65.10	-2	938	-0.21%
2024/01/19	1	63.80	0	0.00	64.20	1	933	0.11%
2024/01/17	2	69.05	1	69.10	64.50	1	925	0.11%
2024/01/16	2	64.55	0	0.00	64.10	2	896	0.22%
2024/01/15	0	0.00	1	65.50	65.50	-1	892	-0.11%
2024/01/11	1	65.10	0	0.00	65.10	1	887	0.11%
2024/01/08	0.1	67.60	0	0.00	66.90	0.1	891	0.01%
2024/01/03	2	68.90	0	0.00	68.90	2	901	0.22%
2023/12/27	1	70.40	1	71.00	70.30	0	888	0.00%
2023/12/26	1	70.10	0	0.00	70.50	1	886	0.11%
2023/12/25	3	69.77	1	69.90	70.00	2	885	0.23%
2023/12/22	1	70.40	0	0.00	70.10	1	883	0.11%
2023/12/18	1	73.10	6	73.20	72.20	-5	867	-0.58%
2023/12/15	2	74.50	0	0.00	74.50	2	850	0.24%
2023/12/14	1	75.80	2	75.60	75.10	-1	845	-0.12%
2023/12/13	0	0.00	2	74.75	74.60	-2	829	-0.24%
2023/12/12	2	74.00	1	74.80	73.80	1	828	0.12%
2023/12/11	3	74.93	0	0.00	74.20	3	830	0.36%
2023/12/08	2	75.80	0	0.00	76.20	2	802	0.25%
2023/12/06	0.2	73.90	2	74.20	74.00	-1.8	770	-0.23%
2023/12/04	0	0.00	1	77.50	76.00	-1	731	-0.14%
2023/12/01	0	0.00	0.1	76.30	75.90	-0.1	714	-0.01%
2023/11/30	2	76.15	0	0.00	75.70	2	710	0.28%
2023/11/27	1	74.50	0.1	74.00	74.40	0.9	585	0.15%
2023/11/24	2.2	74.29	4	74.03	73.70	-1.8	518	-0.35%
2023/11/20	0	0.00	1	66.50	68.00	-1	373	-0.27%
2023/11/15	0	0.00	1	64.40	64.80	-1	356	-0.28%
2023/11/09	1	65.10	0	0.00	65.00	1	362	0.28%
2023/11/08	3	65.73	0	0.00	65.60	3	364	0.82%
2023/11/06	1	65.80	0	0.00	65.80	1	360	0.28%
2023/11/02	2	64.00	1	63.00	64.60	1	358	0.28%
2023/11/01	1	61.80	0	0.00	61.80	1	350	0.29%
2023/10/17	2	68.85	2	67.60	67.00	0	356	0.00%
2023/10/13	0	0.00	1	68.20	67.90	-1	360	-0.28%
2023/10/12	0	0.00	1	66.30	66.60	-1	354	-0.28%
2023/10/06	1	65.30	0	0.00	65.20	1	356	0.28%
2023/10/05	1	65.60	0	0.00	65.60	1	358	0.28%
2023/09/28	0	0.00	1	66.60	66.30	-1	366	-0.27%
2023/09/26	1	66.10	0	0.00	65.70	1	370	0.27%
2023/09/14	0	0.00	1	68.70	68.40	-1	365	-0.27%
2023/09/13	1	67.40	1	67.50	67.90	0	359	0.00%
2023/09/12	1.4	67.74	0	0.00	68.00	1.4	363	0.39%
2023/09/04	0	0.00	5	67.20	66.60	-5	364	-1.37%
2023/09/01	6.2	67.29	3	67.20	66.70	3.2	346	0.91%
2023/08/16	0	0.00	1	59.60	59.80	-1	378	-0.26%
2023/08/15	0	0.00	2	59.10	59.30	-2	381	-0.52%
2023/08/09	1	61.00	2	60.50	60.40	-1	385	-0.26%
2023/08/08	1	61.80	12	61.70	61.20	-11	384	-2.86%
2023/08/07	0	0.00	1.2	62.17	62.20	-1.2	388	-0.31%
2023/08/04	0.2	62.80	0	0.00	62.80	0.2	389	0.05%
2023/08/01	1	64.10	0	0.00	63.90	1	398	0.25%
2023/07/31	1	65.10	2	64.30	64.30	-1	428	-0.23%
2023/07/28	0	0.00	1	65.90	65.50	-1	428	-0.23%
2023/07/27	0	0.00	9	64.81	65.00	-9	430	-2.09%
2023/07/26	1	62.60	1	63.50	62.60	0	426	0.00%
2023/07/25	0	0.00	1	63.20	63.10	-1	433	-0.23%
2023/07/24	1	62.60	0	0.00	62.30	1	439	0.23%
2023/07/21	2	63.05	1	63.90	63.90	1	446	0.22%
2023/07/20	0	0.00	2	64.20	63.90	-2	457	-0.44%
2023/07/19	2	63.95	1	63.70	63.70	1	465	0.21%
2023/07/18	1	65.30	0	0.00	64.90	1	487	0.21%
2023/07/17	0	0.00	9	65.10	66.10	-9	495	-1.82%
2023/07/14	5	66.28	0	0.00	66.00	5	513	0.97%
2023/07/13	1	66.60	2	67.20	66.20	-1	548	-0.18%
2023/07/12	1	66.50	1	67.20	66.50	0	566	0.00%
2023/07/11	0	0.00	6	67.07	66.80	-6	603	-0.99%
2023/07/10	2	66.65	0	0.00	66.50	2	667	0.30%
2023/07/06	1	67.30	1	67.50	67.90	0	727	0.00%
2023/07/05	1	68.00	1	68.90	67.80	0	784	0.00%
2023/07/03	1	68.10	0	0.00	67.80	1	797	0.13%
2023/06/30	1.3	67.17	0.1	67.40	67.40	1.2	820	0.15%
2023/06/29	0	0.00	2	68.15	67.80	-2	832	-0.24%
2023/06/27	1	66.80	0	0.00	66.60	1	881	0.11%
2023/06/26	0.6	67.10	0	0.00	67.10	0.6	894	0.07%
2023/06/19	1	68.10	0	0.00	68.20	1	1,009	0.10%
2023/06/16	1	69.00	0	0.00	69.00	1	1,031	0.10%
2023/06/15	1	68.80	2	69.85	69.70	-1	1,047	-0.10%
2023/06/14	1	69.00	0	0.00	69.00	1	1,062	0.09%
2023/06/13	0	0.00	1	69.80	69.40	-1	1,082	-0.09%
2023/06/12	1	68.80	0	0.00	68.80	1	1,136	0.09%
2023/06/08	1	70.20	0	0.00	69.50	1	1,195	0.08%
2023/06/07	2	71.90	1	71.90	71.60	1	1,245	0.08%
2023/06/06	5	72.34	0	0.00	71.10	5	1,342	0.37%
2023/06/05	1	73.90	2.6	73.52	73.40	-1.6	1,484	-0.11%
2023/06/02	0	0.00	1	73.30	73.00	-1	1,599	-0.06%
2023/05/31	0	0.00	2	70.30	70.70	-2	1,768	-0.11%
2023/05/30	1	68.80	0	0.00	69.00	1	1,769	0.06%
2023/05/29	0	0.00	4	69.38	69.90	-4	1,776	-0.23%
2023/05/26	3	67.93	0	0.00	67.80	3	1,783	0.17%
2023/05/25	1.2	69.22	0	0.00	69.00	1.2	1,791	0.07%
2023/05/24	0	0.00	3	69.60	69.80	-3	1,813	-0.17%
2023/05/23	1	70.50	0	0.00	70.50	1	1,836	0.05%
2023/05/22	3	71.13	0	0.00	71.10	3	1,887	0.16%
2023/05/19	2	70.50	0	0.00	70.10	2	2,091	0.10%
2023/05/16	6	68.70	7	68.74	69.00	-1	2,210	-0.05%
2023/05/15	1	66.70	0	0.00	67.30	1	2,211	0.05%
2023/05/12	0	0.00	1	67.80	68.00	-1	2,213	-0.05%
2023/05/11	3	67.40	1	67.90	67.20	2	2,221	0.09%
2023/05/10	0	0.00	1	68.70	68.60	-1	2,218	-0.05%
2023/05/09	1	68.20	5	68.40	68.30	-4	2,218	-0.18%
2023/05/05	6	71.30	2	71.15	70.30	4	2,213	0.18%
2023/05/04	1	67.30	0	0.00	67.50	1	2,198	0.05%
2023/05/03	9	67.92	7	67.87	67.70	2	2,222	0.09%
2023/05/02	0	0.00	2	69.30	68.90	-2	2,228	-0.09%
2023/04/28	5	70.06	1	69.20	69.00	4	2,230	0.18%
2023/04/25	1	70.40	0	0.00	68.20	1	2,213	0.05%
2023/04/24	0	0.00	2	71.15	71.10	-2	2,203	-0.09%
2023/04/21	2	70.55	2	70.30	70.30	0	2,198	0.00%
2023/04/20	4	73.55	3	73.90	73.20	1	2,178	0.05%
2023/04/19	1	74.90	0	0.00	74.70	1	2,174	0.05%
2023/04/17	0	0.00	1	77.40	77.40	-1	2,127	-0.05%
2023/04/14	1	77.10	0	0.00	76.80	1	2,107	0.05%
2023/04/13	1	76.00	0	0.00	75.50	1	2,067	0.05%
2023/04/12	0	0.00	10	76.88	77.00	-10	2,003	-0.50%
2023/04/11	0	0.00	0	75.20	75.00	0	1,957	0.00%
2023/04/10	4.5	76.26	11	75.41	74.80	-6.5	1,942	-0.33%
2023/04/07	2	72.40	0	0.00	72.50	2	1,883	0.11%
2023/04/06	1	73.00	0	0.00	72.80	1	1,874	0.05%
2023/03/31	3	74.10	8	74.93	74.00	-5	1,865	-0.27%
2023/03/29	9	72.38	2	73.55	72.20	7	1,828	0.38%
2023/03/28	11	75.37	2	75.45	73.30	9	1,811	0.50%
2023/03/27	1	76.60	0	0.00	76.60	1	1,782	0.06%
2023/03/24	0	0.00	2.1	78.10	78.10	-2.1	1,767	-0.12%
2023/03/23	5	78.48	4	78.33	79.10	1	1,740	0.06%
2023/03/22	1	75.90	2	75.80	75.40	-1	1,663	-0.06%
2023/03/21	1	75.60	0	0.00	75.10	1	1,651	0.06%
2023/03/20	1	75.30	2	76.05	76.50	-1	1,626	-0.06%
2023/03/17	1	74.90	1	76.40	75.00	0	1,615	0.00%
2023/03/16	2	75.25	0	0.00	74.50	2	1,595	0.13%
2023/03/15	0	77.00	0	0.00	76.30	0	1,580	0.00%
2023/03/14	1	75.40	0	0.00	75.30	1	1,538	0.07%
2023/03/13	0	0.00	0.6	75.65	77.00	-0.6	1,534	-0.04%
2023/03/10	6	78.33	2	77.50	78.50	4	1,502	0.27%
2023/03/09	14.2	81.31	6	81.87	80.70	8.2	1,448	0.57%
2023/03/08	6.1	82.13	9	80.46	80.00	-2.9	1,349	-0.21%
2023/03/07	7.2	75.60	7	75.64	76.80	0.2	1,199	0.02%
2023/03/06	3	72.63	7	74.93	76.00	-4	1,069	-0.37%
2023/03/03	1	69.90	5.1	68.90	69.10	-4.1	931	-0.44%
2023/03/01	2	66.05	1	66.60	65.80	1	864	0.12%
2023/02/24	2	67.10	0	0.00	66.80	2	856	0.23%
2023/02/23	0	0.00	1	68.00	68.10	-1	847	-0.12%
2023/02/22	1	67.40	0	0.00	67.20	1	837	0.12%
2023/02/21	1	69.60	0	0.00	69.40	1	817	0.12%
2023/02/20	1	70.30	0	0.00	70.40	1	800	0.12%
2023/02/17	9.1	70.68	11	70.93	71.50	-2	752	-0.26%
2023/02/16	2	67.35	4.4	69.30	69.30	-2.4	548	-0.44%
2023/02/15	0	0.00	1	62.30	63.00	-1	460	-0.22%
2023/02/14	4	63.25	4	61.68	62.60	0	451	0.00%
2023/02/13	1	59.40	0	0.00	59.00	1	437	0.23%
2023/02/10	1	60.10	0	0.00	60.20	1	437	0.23%
2023/02/09	2	61.15	0	0.00	60.50	2	446	0.45%
2023/02/07	1	62.20	0	0.00	62.20	1	442	0.23%
2023/02/06	0	0.00	1	62.50	62.70	-1	442	-0.23%
2023/02/02	0	0.00	3	64.37	64.70	-3	441	-0.68%
2023/02/01	1.1	62.00	13	62.41	63.80	-12	426	-2.80%
2023/01/31	0	0.00	3	60.47	60.70	-3	401	-0.75%
2023/01/30	1	58.40	2	58.70	58.90	-1	392	-0.25%
2023/01/17	1	57.50	1	58.10	57.50	0	390	0.00%
2023/01/16	2	57.60	0	0.00	57.50	2	392	0.51%
2023/01/13	1	58.30	1	59.90	58.20	0	391	0.00%
2023/01/12	2	59.00	2	59.10	58.60	0	386	0.00%
2023/01/11	0.5	59.00	0	0.00	59.00	0.5	383	0.13%
2023/01/10	1	58.70	0	0.00	58.60	1	381	0.26%
2023/01/06	0	0.00	6	56.38	57.30	-6	370	-1.62%
2023/01/05	0	0.00	1	54.90	54.40	-1	363	-0.28%
2023/01/04	1	53.80	1	54.30	54.00	0	365	0.00%
2023/01/03	6	53.65	1	53.80	53.90	5	368	1.36%
2022/12/30	6	53.82	0	0.00	53.50	6	370	1.62%
2022/12/28	2	54.55	0	0.00	54.20	2	375	0.53%
2022/12/26	1	55.60	1	55.50	55.50	0	382	0.00%
2022/12/22	1	56.40	1	56.40	56.20	0	395	0.00%
2022/12/21	1	55.60	0	0.00	55.70	1	404	0.25%
2022/12/20	1	57.80	0	0.00	55.80	1	407	0.25%
2022/12/16	3.2	59.48	0	0.00	59.40	3.2	413	0.77%
2022/12/15	0.4	60.40	1	61.00	60.70	-0.6	415	-0.14%
2022/12/14	0.2	59.80	1	60.30	60.40	-0.8	422	-0.19%
2022/12/13	2	59.95	0	0.00	59.50	2	423	0.47%
2022/12/06	4	62.10	4	63.28	61.30	0	443	0.00%
2022/12/05	3	63.57	3	63.00	64.50	0	435	0.00%
2022/12/02	0	0.00	5	60.30	60.70	-5	427	-1.17%
2022/12/01	5	58.96	0	0.00	58.50	5	426	1.17%
2022/11/30	0	0.00	1	57.10	58.20	-1	435	-0.23%
2022/11/29	2	56.30	1	56.60	56.70	1	443	0.23%
2022/11/28	1	57.10	0	0.00	56.60	1	458	0.22%
2022/11/25	0	0.00	2	58.10	57.40	-2	501	-0.40%
2022/11/24	0	0.00	1	56.80	57.20	-1	525	-0.19%
2022/11/22	3	56.20	0	0.00	56.00	3	540	0.55%
2022/11/21	0	0.00	1	57.60	56.70	-1	545	-0.18%
2022/11/18	1.2	57.00	0	0.00	56.40	1.2	552	0.22%
2022/11/17	0	0.00	1	58.60	57.90	-1	557	-0.18%
2022/11/16	0	0.00	4	57.78	58.30	-4	561	-0.71%
2022/11/15	1	57.10	0	0.00	57.50	1	564	0.18%
2022/11/14	0	0.00	1	56.20	57.20	-1	568	-0.18%
2022/11/11	0	0.00	3	55.90	55.60	-3	567	-0.53%
2022/11/10	2	55.45	1	55.80	55.10	1	567	0.18%
2022/11/09	5	55.72	0	0.00	55.80	5	568	0.88%
2022/11/08	0	0.00	1	54.60	53.90	-1	564	-0.18%
2022/11/07	1	55.40	7	55.00	54.50	-6	570	-1.05%
2022/11/04	0	0.00	1	54.10	54.20	-1	565	-0.18%
2022/11/03	0	0.00	1	53.20	53.10	-1	573	-0.17%
2022/11/02	0	0.00	1	52.70	52.70	-1	574	-0.17%
2022/10/31	0	0.00	1	51.60	51.90	-1	585	-0.17%
2022/10/24	1	51.00	0	0.00	50.50	1	641	0.16%
2022/10/19	1	51.20	0	0.00	50.80	1	826	0.12%
2022/10/18	0	0.00	1	51.80	51.70	-1	897	-0.11%
2022/10/13	1	48.40	2	48.50	48.20	-1	912	-0.11%
2022/10/12	0.2	49.65	0.1	50.20	49.60	0.2	911	0.02%
2022/10/05	7	52.74	0	0.00	52.30	7	944	0.74%
2022/10/04	2	51.50	0	0.00	51.70	2	960	0.21%
2022/09/28	2	49.30	0	0.00	48.40	2	985	0.20%
2022/09/27	1	50.40	0	0.00	52.00	1	981	0.10%
2022/09/26	1	53.40	0	0.00	50.50	1	981	0.10%
2022/09/22	1	55.70	0	0.00	55.70	1	983	0.10%
2022/09/21	1	57.10	0	0.00	56.70	1	991	0.10%
2022/09/19	1	58.70	0.6	58.50	58.60	0.4	1,008	0.04%
2022/09/16	0.1	60.60	0	0.00	59.00	0.1	1,014	0.01%
2022/09/14	1	61.00	0	0.00	61.00	1	1,003	0.10%
2022/09/13	4.1	65.68	1	64.00	64.00	3.1	997	0.31%
2022/09/12	3.2	67.52	2	69.00	67.20	1.2	986	0.12%
2022/08/31	1	58.10	0	0.00	58.30	1	980	0.10%
2022/08/30	2	58.30	1	58.40	58.40	1	970	0.10%
2022/08/29	4	58.10	0	0.00	58.10	4	969	0.41%
2022/08/26	0	0.00	0.7	61.10	61.40	-0.7	959	-0.07%
2022/08/24	3	61.37	5	61.68	62.00	-2	946	-0.21%
2022/08/23	1	60.90	7	58.49	60.30	-6	906	-0.66%
2022/08/22	0	0.00	2	57.10	57.00	-2	881	-0.23%
2022/08/17	1	56.50	1	55.90	56.00	0	872	0.00%
2022/08/16	0	0.00	1	54.90	55.20	-1	865	-0.12%
2022/08/15	0	0.00	1	55.30	55.60	-1	857	-0.12%
2022/08/12	0	0.00	4	54.10	55.10	-4	850	-0.47%
2022/08/11	0	0.00	1	53.00	53.00	-1	844	-0.12%
2022/08/10	0	0.00	3	52.27	52.20	-3	843	-0.36%
2022/08/08	2	51.15	1	51.70	51.70	1	846	0.12%
2022/08/05	1	52.10	2	52.65	52.20	-1	847	-0.12%
2022/08/04	1	51.10	1	51.70	51.70	0	847	0.00%
2022/08/03	3	52.30	1	53.10	51.70	2	841	0.24%
2022/08/02	4	53.23	0	0.00	52.50	4	841	0.48%
2022/08/01	3	54.57	1	55.10	54.90	2	836	0.24%
2022/07/29	0	0.00	2	55.45	55.10	-2	836	-0.24%
2022/07/28	4	55.28	2	55.75	54.40	2	834	0.24%
2022/07/27	1	54.50	1	55.20	55.50	0	828	0.00%
2022/07/26	3	55.97	2	56.90	54.70	1	823	0.12%
2022/07/25	0	0.00	1	56.30	56.30	-1	813	-0.12%
2022/07/22	1	56.10	0	0.00	55.90	1	813	0.12%
2022/07/21	0	0.00	2	56.50	57.20	-2	816	-0.24%
2022/07/20	2	56.15	0	0.00	55.60	2	807	0.25%
2022/07/19	5	57.48	2	57.75	57.00	3	803	0.37%
2022/07/18	7	58.34	6	57.92	59.00	1	780	0.13%
2022/07/15	1	57.50	2	57.45	57.50	-1	651	-0.15%
2022/07/14	0	0.00	4	51.95	52.30	-4	586	-0.68%
2022/07/13	0	0.00	1	51.20	51.00	-1	588	-0.17%
2022/07/12	3	49.67	0	0.00	48.85	3	593	0.51%
2022/07/11	1	51.00	0	0.00	50.90	1	599	0.17%
2022/07/08	0	0.00	1	51.60	52.80	-1	597	-0.17%
2022/07/07	0	0.00	2	49.95	50.40	-2	589	-0.34%
2022/07/06	2	50.10	0	0.00	49.10	2	598	0.33%
2022/07/05	1	49.85	0	0.00	49.75	1	613	0.16%
2022/07/04	0	0.00	1	49.25	49.20	-1	607	-0.16%
2022/06/29	2	52.25	0	0.00	52.30	2	582	0.34%
2022/06/28	1	56.60	0	0.00	56.20	1	577	0.17%
2022/06/27	0	0.00	1	57.50	57.50	-1	579	-0.17%
2022/06/24	0	0.00	1	56.40	56.00	-1	601	-0.17%
2022/06/23	1	55.30	0	0.00	55.50	1	636	0.16%
2022/06/22	1	56.10	0	0.00	55.50	1	633	0.16%
2022/06/21	0	0.00	1	56.80	58.20	-1	629	-0.16%
2022/06/17	1	59.30	1	59.50	59.20	0	611	0.00%
2022/06/16	1	62.10	1	64.80	61.00	0	609	0.00%
2022/06/14	1	63.80	0	0.00	63.80	1	624	0.16%
2022/06/13	1	64.20	0	0.00	63.50	1	636	0.16%
2022/06/08	1	67.70	0	0.00	67.70	1	644	0.16%
2022/06/07	4	68.80	0	0.00	67.60	4	646	0.62%
2022/06/01	0	0.00	1	69.00	68.90	-1	680	-0.15%
2022/05/31	0	0.00	8	67.26	67.50	-8	676	-1.18%
2022/05/30	1	66.70	0	0.00	66.70	1	681	0.15%
2022/05/26	0	0.00	2	65.50	65.50	-2	688	-0.29%
2022/05/25	0	0.00	3.1	64.39	64.30	-3.1	688	-0.44%
2022/05/24	1	64.00	0	0.00	63.90	1	701	0.14%
2022/05/23	1	64.80	1	65.60	65.00	0	704	0.00%
2022/05/20	1	64.80	1	65.50	64.80	0	715	0.00%
2022/05/19	0	0.00	1	64.90	65.30	-1	716	-0.14%
2022/05/18	1	65.40	0	0.00	65.10	1	717	0.14%
2022/05/10	1	62.10	0	0.00	63.10	1	720	0.14%
2022/05/09	1	63.40	0	0.00	62.80	1	722	0.14%
2022/05/05	0	0.00	1	67.20	67.20	-1	732	-0.14%
2022/05/04	0	0.00	1	67.10	66.90	-1	739	-0.14%
2022/04/28	1	64.60	0	0.00	64.80	1	776	0.13%
2022/04/26	0	0.00	1	64.90	65.10	-1	767	-0.13%
2022/04/22	1	68.00	0	0.00	67.80	1	782	0.13%
2022/04/21	1	69.60	0	0.00	69.10	1	812	0.12%
2022/04/20	1	69.30	2	69.25	69.10	-1	823	-0.12%
2022/04/19	1	69.00	0.1	68.40	68.10	0.9	852	0.11%
2022/04/18	2	67.75	0	0.00	67.70	2	891	0.22%
2022/04/15	1	68.90	0	0.00	68.90	1	915	0.11%
2022/04/14	1	71.10	0	0.00	71.20	1	950	0.11%
2022/04/13	2	71.65	2	72.10	71.90	0	987	0.00%
2022/04/08	0	0.00	1	77.40	77.60	-1	1,248	-0.08%
2022/04/07	1	79.30	0	0.00	77.40	1	1,296	0.08%
2022/04/01	1	81.70	0	0.00	81.50	1	1,327	0.08%
2022/03/30	0	0.00	1	84.50	83.60	-1	1,395	-0.07%
2022/03/29	7	83.69	7	84.07	83.90	0	1,438	0.00%
2022/03/28	0	0.00	3	83.63	84.90	-3	1,456	-0.21%
2022/03/25	0	0.00	1	81.10	80.80	-1	1,448	-0.07%
2022/03/22	0	0.00	1	81.10	81.60	-1	1,575	-0.06%
2022/03/21	0	0.00	1	80.60	80.40	-1	1,624	-0.06%
2022/03/18	1	79.30	2	79.60	79.10	-1	1,655	-0.06%
2022/03/17	9	79.80	1	79.80	80.40	8	1,722	0.46%
2022/03/16	11	78.18	7	77.36	77.60	4	1,795	0.22%
2022/03/15	2	78.90	0	79.50	78.50	2	1,826	0.11%
2022/03/11	0	0.00	1	80.60	80.80	-1	2,277	-0.04%
2022/03/08	0	0.00	1.9	82.25	79.60	-1.9	2,795	-0.07%
2022/03/07	3	84.37	2	85.40	83.00	1	3,173	0.03%
2022/03/04	1	88.20	0	0.00	88.10	1	3,734	0.03%
2022/03/03	1	89.40	0	0.00	89.20	1	4,106	0.02%
2022/03/01	2	90.30	0	0.00	90.30	2	5,273	0.04%
2022/02/25	0	0.00	1	88.80	87.70	-1	5,474	-0.02%
2022/02/24	0	0.00	1	89.70	87.30	-1	5,554	-0.02%
2022/02/22	3	90.67	5	89.70	90.00	-2	5,586	-0.04%
2022/02/18	0	0.00	1	91.00	92.20	-1	5,651	-0.02%
2022/02/17	0	0.00	5	91.54	91.50	-5	5,663	-0.09%
2022/02/16	4	92.75	7	92.70	92.70	-3	5,706	-0.05%
2022/02/15	1	91.20	0	0.00	91.00	1	5,709	0.02%
2022/02/14	1	90.00	3	90.70	90.10	-2	5,714	-0.03%
2022/02/10	2	93.95	0	0.00	93.80	2	5,726	0.03%
2022/02/09	1	93.30	0	0.00	93.70	1	5,730	0.02%
2022/02/08	15	92.87	1	91.80	92.90	14	5,748	0.24%
2022/01/26	0	0.00	1	88.40	88.20	-1	5,790	-0.02%
2022/01/24	0	0.00	5	88.10	90.50	-5	5,792	-0.09%
2022/01/21	0	0.00	8	90.69	90.00	-8	5,790	-0.14%
2022/01/20	0	0.00	0	92.40	92.20	0	5,810	0.00%
2022/01/19	0	0.00	2	93.00	92.80	-2	5,810	-0.03%
2022/01/18	7	96.10	0	0.00	94.00	7	5,806	0.12%
2022/01/17	0	0.00	1	94.00	94.70	-1	5,779	-0.02%
2022/01/14	0.5	91.60	1	90.40	91.60	-0.5	5,774	-0.01%
2022/01/13	1	92.00	4	92.10	92.60	-3	5,748	-0.05%
2022/01/12	1	95.50	2	93.20	93.10	-1	5,739	-0.02%
2022/01/11	6	96.37	1	95.10	94.70	5	5,711	0.09%
2022/01/10	1	98.00	1	96.80	98.00	0	5,675	0.00%
2022/01/07	0	0.00	3	98.27	97.90	-3	5,663	-0.05%
2022/01/06	3	100.67	3	100.00	100.00	0	5,630	0.00%
2022/01/05	2	103.75	3	102.83	103.00	-1	5,605	-0.02%
2022/01/04	9	105.78	8.3	104.90	105.50	0.7	5,555	0.01%
2022/01/03	5.1	102.73	4	104.50	104.50	1.1	5,410	0.02%
2021/12/30	1	101.50	5	101.00	101.00	-4	5,348	-0.07%
2021/12/29	1	99.20	0	0.00	99.10	1	5,319	0.02%
2021/12/28	1	99.00	0	0.00	99.30	1	5,317	0.02%
2021/12/27	1	99.80	3	99.87	99.30	-2	5,307	-0.04%
2021/12/24	0	0.00	7	98.14	97.60	-7	5,285	-0.13%
2021/12/23	2	100.15	15	99.23	98.70	-13	5,269	-0.25%
2021/12/22	2	99.15	0.5	99.80	99.10	1.5	5,243	0.03%
2021/12/21	0	0.00	1	98.60	98.40	-1	5,213	-0.02%
2021/12/20	6.1	99.31	0	0.00	97.60	6.1	5,189	0.12%
2021/12/17	4	100.13	3	99.97	99.50	1	5,132	0.02%
2021/12/16	0	0.00	2	102.50	101.00	-2	5,096	-0.04%
2021/12/15	7.2	100.71	0	0.00	100.50	7.2	5,079	0.14%
2021/12/14	7	100.79	0	0.00	101.00	7	5,036	0.14%
2021/12/13	0	0.00	2	102.00	103.00	-2	5,006	-0.04%
2021/12/10	6.1	102.52	0	0.00	101.00	6.1	4,945	0.12%
2021/12/09	1	105.00	3	105.83	106.00	-2	4,867	-0.04%
2021/12/08	3	104.67	3	105.50	105.00	0	4,825	0.00%
2021/12/07	29	106.12	18	106.44	105.50	11	4,723	0.23%
2021/12/06	3	115.83	3	114.83	114.50	0	4,378	0.00%
2021/12/03	2	115.75	20	116.25	116.50	-18	4,312	-0.42%
2021/12/02	73	119.75	51	116.03	113.00	22	4,177	0.53%
2021/12/01	32	118.11	25.2	118.37	117.00	6.8	3,918	0.17%
2021/11/30	100	118.26	97	118.66	117.00	3	3,566	0.08%
2021/11/29	12.1	112.00	12.2	113.04	113.50	-0.1	3,000	0.00%
2021/11/26	22	115.14	24.4	114.45	115.50	-2.4	2,633	-0.09%
2021/11/25	24.3	111.92	24	110.60	111.50	0.3	1,878	0.01%
2021/11/24	8.4	102.73	1	105.00	105.00	7.4	1,479	0.50%
2021/11/23	2	96.80	1	97.30	95.50	1	1,280	0.08%
2021/11/16	0	0.00	1.1	90.04	89.60	-1.1	1,227	-0.09%
2021/11/15	0	0.00	1	90.70	90.70	-1	1,294	-0.08%
2021/11/05	2	87.50	1	87.70	87.60	1	1,418	0.07%
2021/11/04	0	0.00	4	88.25	87.00	-4	1,454	-0.28%
2021/11/03	1	87.40	0	0.00	87.00	1	1,461	0.07%
2021/11/02	2	85.00	0	0.00	83.00	2	1,481	0.13%
2021/10/29	0	0.00	1	87.00	86.80	-1	1,561	-0.06%
2021/10/28	2	87.45	1	85.90	85.90	1	1,566	0.06%
2021/10/27	1	85.40	0	0.00	85.80	1	1,549	0.06%
2021/10/25	0	0.00	1	84.30	84.40	-1	1,579	-0.06%
2021/10/21	0	0.00	1	83.20	83.20	-1	1,654	-0.06%
2021/10/20	0	0.00	1	82.60	82.90	-1	1,666	-0.06%
2021/10/19	0	0.00	1	82.40	82.50	-1	1,701	-0.06%
2021/10/18	4	81.35	2	82.30	80.60	2	1,762	0.11%
2021/10/15	1	81.30	3	81.23	81.80	-2	1,811	-0.11%
2021/10/13	2	77.85	0	0.00	78.40	2	1,865	0.11%
2021/10/12	0	0.00	0	80.30	80.70	0	1,877	0.00%
2021/10/07	0	0.00	5	79.56	80.90	-5	1,941	-0.26%
2021/10/06	4	77.45	2	77.40	76.30	2	1,996	0.10%
2021/10/05	0	0.00	1	79.70	80.50	-1	2,027	-0.05%
2021/10/01	3	81.90	3	81.20	80.50	0	2,170	0.00%
2021/09/30	0	0.00	2	84.50	84.40	-2	2,375	-0.08%
2021/09/29	1	82.00	0	0.00	82.00	1	2,625	0.04%
2021/09/28	1	86.70	0	0.00	86.90	1	2,855	0.04%
2021/09/23	0	0.00	1	88.50	89.00	-1	3,473	-0.03%
2021/09/22	1	86.50	0.2	87.70	87.00	0.8	3,665	0.02%
2021/09/17	0	0.00	1	89.00	89.70	-1	3,741	-0.03%
2021/09/16	1	89.00	1	89.80	88.50	0	3,798	0.00%
2021/09/14	2	91.80	3	93.37	91.40	-1	3,980	-0.03%
2021/09/13	1	91.72	0	0.00	91.60	1	4,066	0.03%
2021/09/08	2	90.70	2	92.40	89.90	0	4,965	0.00%
2021/09/07	1	92.00	1	95.00	91.80	0	5,047	0.00%
2021/09/06	1	93.30	1	93.30	93.30	0	5,158	0.00%
2021/09/03	0.1	96.70	0	0.00	95.40	0.1	5,294	0.00%
2021/09/02	1	98.50	2.1	99.95	98.50	-1.1	5,290	-0.02%
2021/08/31	3	100.67	0	0.00	101.00	3	5,363	0.06%
2021/08/30	0	0.00	0	103.50	102.00	0	5,408	0.00%
2021/08/25	0	0.00	32	103.47	104.00	-32	5,627	-0.57%
2021/08/20	6	96.63	5	95.78	96.80	1	5,777	0.02%
2021/08/19	4	95.13	4	94.30	93.00	0	5,800	0.00%
2021/08/18	4	101.75	4	96.93	101.50	0	5,894	0.00%
2021/08/17	1.1	98.21	0	0.00	96.00	1.1	6,084	0.02%
2021/08/16	4	100.25	6	100.82	100.00	-2	6,124	-0.03%
2021/08/12	0.1	108.50	0	0.00	108.00	0.1	6,213	0.00%
2021/08/11	4	108.50	3	108.83	107.50	1	6,292	0.02%
2021/08/10	5.1	109.00	5	110.00	108.00	0.1	6,365	0.00%
2021/08/09	0	0.00	1	108.00	107.00	-1	6,461	-0.02%
2021/08/06	4	111.88	3	113.00	111.00	1	6,647	0.02%
2021/08/05	5	111.00	5	109.80	111.00	0	6,751	0.00%
2021/08/04	0	0.00	2	111.00	112.00	-2	6,864	-0.03%
2021/08/03	4	105.00	0	0.00	105.00	4	6,915	0.06%
2021/08/02	0	102.50	3	105.67	106.00	-3	7,135	-0.04%
2021/07/30	0	0.00	2	104.00	102.00	-2	7,220	-0.03%
2021/07/28	2	106.00	2	106.50	104.50	0	7,375	0.00%
2021/07/27	3.1	111.82	4	109.50	109.50	-1	7,484	-0.01%
2021/07/26	2	113.00	0	0.00	113.00	2	7,612	0.03%
2021/07/23	0	0.00	2	111.50	112.00	-2	7,663	-0.03%
2021/07/22	1.1	115.33	5	113.80	112.50	-4	7,736	-0.05%
2021/07/21	6.1	111.82	1	111.96	111.00	5	7,787	0.06%
2021/07/20	3.1	111.15	1.1	111.55	110.00	2	7,776	0.03%
2021/07/19	0.1	115.50	0.1	115.00	113.50	0	7,786	0.00%
2021/07/16	0	0.00	1.1	114.09	113.50	-1.1	7,830	-0.01%
2021/07/15	2.8	114.14	2	114.25	114.50	0.8	7,884	0.01%
2021/07/14	0.3	114.00	6	114.00	114.00	-5.7	8,022	-0.07%
2021/07/13	0.5	118.04	0	0.00	114.00	0.5	8,058	0.01%
2021/07/12	3	116.50	1	116.50	116.50	2	8,026	0.02%
2021/07/09	10	115.90	3.1	117.45	115.00	6.9	8,040	0.09%
2021/07/08	3	119.17	8.1	121.47	119.00	-5.1	8,066	-0.06%
2021/07/07	11	122.36	6	124.33	120.50	5	8,101	0.06%
2021/07/06	16.2	122.04	18	122.28	121.50	-1.8	7,972	-0.02%
2021/07/05	5	119.20	5.1	119.70	118.00	-0.1	7,865	0.00%
2021/07/02	0	0.00	2	113.50	115.50	-2	7,760	-0.03%
2021/07/01	6	117.92	2	116.50	114.00	4	8,048	0.05%
2021/06/30	20	118.38	8	121.38	123.00	12	8,037	0.15%
2021/06/29	5	116.10	4	113.75	112.00	1	7,900	0.01%
2021/06/28	1	110.00	1	109.50	112.50	0	7,787	0.00%
2021/06/25	0	0.00	9	114.56	113.00	-9	7,774	-0.12%
2021/06/24	1	115.00	2	114.50	114.50	-1	7,802	-0.01%
2021/06/23	6	115.17	6	116.42	115.50	0	7,897	0.00%
2021/06/22	3	112.00	1	112.00	112.00	2	7,990	0.03%
2021/06/21	1	115.50	4	114.88	113.50	-3	8,099	-0.04%
2021/06/18	103	118.50	96	119.86	117.00	7	8,071	0.09%	大買/
2021/06/17	4.1	113.67	8.3	115.32	117.50	-4.2	7,670	-0.05%
2021/06/16	4	107.63	0	0.00	107.00	4	7,512	0.05%
2021/06/15	0	0.00	3	107.50	108.00	-3	7,507	-0.04%
2021/06/11	6	107.33	3	104.00	103.50	3	7,479	0.04%
2021/06/10	3	104.50	0	0.00	104.50	3	7,614	0.04%
2021/06/09	3	104.00	0	0.00	103.00	3	7,802	0.04%
2021/06/08	0	0.00	1	105.50	104.50	-1	7,814	-0.01%
2021/06/07	1	103.00	0	0.00	102.50	1	7,863	0.01%
2021/06/04	1	105.50	2	105.50	105.00	-1	7,874	-0.01%
2021/06/03	1	102.00	4	102.00	104.00	-3	7,867	-0.04%
2021/06/02	6	102.17	2	100.50	100.00	4	7,833	0.05%
2021/06/01	0	0.00	2	105.00	105.00	-2	7,781	-0.03%
2021/05/31	2	105.75	0	0.00	104.50	2	7,760	0.03%
2021/05/28	2	104.75	1	105.50	104.50	1	7,739	0.01%
2021/05/27	3	105.67	3	104.67	104.00	0	7,708	0.00%
2021/05/26	1	104.50	0	0.00	104.50	1	7,654	0.01%
2021/05/25	3.3	106.18	6.7	107.70	108.00	-3.4	7,623	-0.04%
2021/05/21	1	98.50	3	97.70	95.80	-2	8,044	-0.02%
2021/05/20	3	93.67	11	97.55	93.00	-8	8,255	-0.10%
2021/05/19	10	94.70	0	0.00	95.40	10	8,409	0.12%
2021/05/18	1	93.30	0	0.00	96.90	1	8,638	0.01%
2021/05/17	2	86.50	7	89.73	88.90	-5	8,770	-0.06%
2021/05/14	9	98.08	9	97.09	93.00	0	8,852	0.00%
2021/05/13	4	91.65	6	89.88	91.60	-2	8,935	-0.02%
2021/05/12	4	92.95	0	0.00	90.90	4	9,089	0.04%
2021/05/11	2	103.25	22	101.48	101.00	-20	9,090	-0.22%
2021/05/10	52	112.38	47	113.02	110.50	5	9,152	0.05%
2021/05/07	2	110.75	12	112.92	113.00	-10	9,214	-0.11%
2021/05/06	0	0.00	1	105.00	103.00	-1	9,549	-0.01%
2021/05/05	14.3	108.52	4	106.50	102.50	10.3	9,563	0.11%
2021/05/04	5	107.50	18	106.81	106.00	-13	9,851	-0.13%
2021/05/03	7	115.43	8	116.44	113.50	-1	10,170	-0.01%
2021/04/29	12	126.37	3	125.67	125.00	9	10,099	0.09%
2021/04/28	7	128.21	4	126.88	128.50	3	10,166	0.03%
2021/04/27	3	126.33	3	126.83	126.50	0	10,239	0.00%
2021/04/26	2	124.25	1	124.00	123.50	1	10,222	0.01%
2021/04/22	4	122.25	5	119.10	119.50	-1	10,494	-0.01%
2021/04/21	5.6	124.07	1	123.50	123.50	4.6	10,620	0.04%
2021/04/20	15	128.23	21	126.43	127.50	-6	10,940	-0.05%
2021/04/19	17	123.50	1	123.00	123.00	16	10,902	0.15%
2021/04/16	4	123.25	15	123.00	123.00	-11	10,940	-0.10%
2021/04/15	5	124.20	2.1	123.74	124.00	2.9	11,107	0.03%
2021/04/14	2	121.50	7	120.13	125.00	-5	11,202	-0.04%
2021/04/13	3.1	123.44	3	121.83	122.50	0.1	11,300	0.00%
2021/04/12	2	123.00	2.1	126.93	121.50	-0.1	11,314	0.00%
2021/04/09	10.1	127.53	5.1	129.52	126.00	5	11,401	0.04%
2021/04/08	9	133.39	8.5	133.00	131.00	0.5	11,427	0.00%
2021/04/07	38.5	133.37	26	134.57	133.50	12.5	11,575	0.11%
2021/04/06	3.2	127.43	5	127.20	129.50	-1.8	11,354	-0.02%
2021/04/01	12.1	121.54	6	122.50	121.50	6.1	11,260	0.05%
2021/03/31	2.1	118.69	3.1	118.46	117.50	-1	11,387	-0.01%
2021/03/30	6	118.50	5	118.40	118.50	1	11,764	0.01%
2021/03/29	4.1	116.88	0	0.00	117.00	4.1	11,926	0.03%
2021/03/26	0	0.00	4	121.38	119.50	-4	12,174	-0.03%
2021/03/25	7.2	114.65	15	116.23	114.00	-7.9	12,118	-0.06%
2021/03/24	10.3	124.66	5	121.90	120.00	5.3	12,075	0.04%
2021/03/23	14	131.64	12	131.21	131.00	2	12,106	0.02%
2021/03/22	6	131.25	3	130.50	130.50	3	12,209	0.02%
2021/03/19	5	132.90	9	132.00	133.00	-4	12,296	-0.03%
2021/03/18	3.1	137.23	4	135.50	134.50	-0.9	12,427	-0.01%
2021/03/17	4	135.50	5	135.10	134.00	-1	12,481	-0.01%
2021/03/16	25	136.32	9	135.56	134.50	16	12,505	0.13%
2021/03/15	7	132.07	6.3	133.58	134.50	0.7	12,413	0.01%
2021/03/12	0	0.00	5	129.00	128.00	-5	12,305	-0.04%
2021/03/11	11	127.05	4	128.25	131.00	7	12,362	0.06%
2021/03/10	0	0.00	4	116.63	121.50	-4	12,362	-0.03%
2021/03/09	7	111.43	1	112.00	110.50	6	12,470	0.05%
2021/03/08	2	119.50	2	120.00	117.00	0	12,466	0.00%
2021/03/05	3	123.00	0	0.00	122.00	3	12,619	0.02%
2021/03/04	1	129.00	0	0.00	127.00	1	12,695	0.01%
2021/03/03	0	0.00	0.1	127.50	130.00	-0.1	12,775	0.00%
2021/03/02	0	0.00	1	133.50	126.00	-1	12,890	-0.01%
2021/02/26	1	125.00	3	131.00	130.00	-2	13,034	-0.02%
2021/02/25	7	132.93	6	132.83	132.00	1	13,343	0.01%
2021/02/24	13.1	133.61	6.3	133.57	129.00	6.8	13,326	0.05%
2021/02/23	35.1	140.76	26.9	140.85	137.50	8.2	13,344	0.06%
2021/02/22	6	133.83	4	135.88	139.50	2	13,052	0.02%
2021/02/19	7.3	125.99	6.2	125.32	127.50	1.1	13,152	0.01%
2021/02/18	15	121.13	16	121.41	124.00	-1	13,244	-0.01%
2021/02/17	1	113.50	8	115.13	117.50	-7	13,484	-0.05%
2021/02/05	9	106.89	7	106.44	107.00	2	13,531	0.01%
2021/02/04	8	104.88	5	105.80	104.00	3	13,967	0.02%
2021/02/03	11	104.41	60	103.23	104.00	-49	14,127	-0.35%
2021/02/02	54	100.95	5	100.50	100.00	49	13,906	0.35%
2021/02/01	18	97.70	48	97.22	96.50	-30	13,833	-0.22%
2021/01/29	16	100.31	12	99.52	98.50	4	13,785	0.03%
2021/01/28	25	105.34	94	103.12	101.00	-69	13,657	-0.51%
2021/01/27	10	100.50	15	101.00	100.50	-5	13,700	-0.04%
2021/01/26	26	101.99	17	102.27	99.10	9	13,769	0.07%
2021/01/25	101	104.51	19.1	105.32	107.00	81.9	13,404	0.61%	大買/
2021/01/22	65	97.72	13	97.40	97.60	52	12,966	0.40%
2021/01/21	10	96.77	14	97.40	98.00	-4	12,896	-0.03%
2021/01/20	20	96.24	10	96.60	93.80	10	12,789	0.08%
2021/01/19	5	100.40	14.1	100.64	99.00	-9.1	12,639	-0.07%
2021/01/18	10	99.78	13	100.02	100.50	-3	12,578	-0.02%
2021/01/15	0	0.00	1	100.50	101.00	-1	12,515	-0.01%
2021/01/14	23	99.10	13.2	101.42	102.50	9.8	12,336	0.08%
2021/01/13	7	99.51	20	98.90	100.00	-13	12,264	-0.11%
2021/01/12	7	94.41	8	93.69	93.20	-1	12,028	-0.01%
2021/01/11	34	95.27	31	95.93	95.60	3	12,396	0.02%
2021/01/08	13	98.40	6	98.67	95.20	7	12,534	0.06%
2021/01/07	23.5	97.91	18	98.17	97.50	5.5	12,342	0.04%
2021/01/06	3	97.63	3	100.13	96.00	0	12,234	0.00%
2021/01/05	6	97.63	6	97.28	97.70	0	12,030	0.00%
2021/01/04	2.5	96.24	2	98.25	97.50	0.5	11,917	0.00%
2020/12/31	36	90.85	62.3	91.47	91.60	-26.3	11,758	-0.22%
2020/12/30	36	86.65	45.2	87.08	91.90	-9.2	11,606	-0.08%
2020/12/29	58	85.27	59	86.22	84.80	-1	11,358	-0.01%
2020/12/28	3	85.43	29.3	85.97	85.00	-26.3	11,243	-0.23%
2020/12/25	53	84.90	15	85.56	84.80	38	11,135	0.34%
2020/12/24	19	84.95	161.1	86.08	86.20	-142.1	10,948	-1.30%	大賣/鉅額交易
2020/12/23	7	79.24	5.2	78.40	78.40	1.8	10,487	0.02%
2020/12/22	11	78.60	14	78.31	77.90	-3	10,269	-0.03%
2020/12/21	5	74.70	6	73.87	75.00	-1	9,943	-0.01%
2020/12/18	3	75.70	2	75.15	73.70	1	9,853	0.01%
2020/12/17	6	74.73	2	74.20	75.20	4	9,668	0.04%
2020/12/16	4	71.15	5	71.42	72.80	-1	9,437	-0.01%
2020/12/15	7	69.76	0.1	70.50	68.30	6.9	9,266	0.07%
2020/12/14	5	74.56	12.5	73.90	73.60	-7.5	9,095	-0.08%
2020/12/11	8	69.84	3	71.20	69.70	5	8,808	0.06%
2020/12/10	10	72.04	11	72.02	70.90	-1	8,667	-0.01%
2020/12/09	11	72.15	13	72.16	72.10	-2	8,565	-0.02%
2020/12/08	55	69.07	1	68.50	69.00	54	8,371	0.65%
2020/12/07	2	71.50	2.7	71.66	70.60	-0.7	8,252	-0.01%
2020/12/04	1	70.10	2	69.80	71.60	-1	8,135	-0.01%
2020/12/03	3	71.43	8	69.93	70.10	-5	8,054	-0.06%
2020/12/02	4	69.10	6	69.15	68.80	-2	7,885	-0.03%
2020/12/01	2	68.50	3	69.90	68.50	-1	7,819	-0.01%
2020/11/30	27	67.07	32	67.38	67.00	-5	7,659	-0.07%
2020/11/27	22	66.56	24	66.37	66.90	-2	7,549	-0.03%
2020/11/26	2	65.65	2	65.50	66.20	0	7,437	0.00%
2020/11/25	7	65.04	0.8	63.60	63.90	6.2	7,271	0.09%
2020/11/24	6.2	65.67	8.4	65.58	65.50	-2.2	7,077	-0.03%
2020/11/23	24.1	62.34	8	62.58	62.60	16.1	6,734	0.24%
2020/11/20	51	62.41	23	62.36	62.00	28	6,608	0.42%
2020/11/19	42	60.48	9	61.33	60.60	33	6,320	0.52%
2020/11/18	84	61.53	70.7	61.68	61.40	13.3	6,176	0.22%
2020/11/17	7	59.80	21	59.72	60.00	-14	5,780	-0.24%
2020/11/16	34	58.56	25	58.61	58.40	9	5,492	0.16%
2020/11/13	53	55.50	50	55.53	56.10	3	4,947	0.06%
2020/11/12	82	56.20	80	56.35	57.00	2	4,661	0.04%
2020/11/11	11	52.30	25	53.06	53.30	-14	4,040	-0.35%
2020/11/10	1	49.45	9	49.42	49.75	-8	3,616	-0.22%
2020/11/09	2	50.90	2	49.50	49.35	0	3,553	0.00%
2020/11/06	18	50.20	0	0.00	50.00	18	3,499	0.51%
2020/11/05	1	50.10	2	49.50	50.80	-1	3,391	-0.03%
2020/11/04	12	50.65	14.3	50.83	49.90	-2.3	3,238	-0.07%
2020/11/03	4	46.91	13	47.50	48.60	-9	2,785	-0.32%
2020/11/02	1	44.30	1	44.20	44.20	0	2,637	0.00%
2020/10/30	1	44.90	1	45.50	44.15	0	2,705	0.00%
2020/10/29	1	43.80	0	0.00	44.35	1	2,751	0.04%
2020/10/28	2	45.73	1	45.50	45.25	1	2,780	0.04%
2020/10/26	2	46.65	0	0.00	46.50	2	2,772	0.07%
2020/10/23	0	0.00	1	47.00	46.85	-1	2,750	-0.04%
2020/10/22	3	46.95	0	0.00	46.45	3	2,721	0.11%
2020/10/21	12	49.29	7.2	49.78	48.20	4.8	2,642	0.18%
2020/10/20	15.1	49.23	15	49.74	49.20	0.1	2,518	0.00%
2020/10/19	63	49.35	66.2	49.39	49.50	-3.2	2,366	-0.14%
2020/10/16	2	46.58	15	45.73	47.00	-13	1,867	-0.70%
2020/10/15	3	42.97	3	42.75	42.75	0	1,653	0.00%
2020/10/14	0	0.00	3	43.67	43.50	-3	1,670	-0.18%
2020/10/13	0	0.00	8	42.16	42.30	-8	1,633	-0.49%
2020/10/12	7	42.14	1	42.45	41.55	6	1,642	0.37%
2020/10/08	7	43.19	1	43.60	42.55	6	1,652	0.36%
2020/10/07	0	0.00	4	43.20	43.10	-4	1,649	-0.24%
2020/10/06	0	0.00	3	42.62	42.35	-3	1,627	-0.18%
2020/10/05	21	41.63	20	41.40	41.40	1	1,592	0.06%
2020/09/30	3	40.90	10	40.75	41.80	-7	1,596	-0.44%
2020/09/29	6	41.53	1	41.50	41.25	5	1,554	0.32%
2020/09/28	2	37.65	0	0.00	37.80	2	1,456	0.14%
2020/09/25	2	37.90	0	0.00	37.40	2	1,474	0.14%
2020/09/24	1	39.05	0	0.00	38.70	1	1,477	0.07%
2020/09/23	1	41.25	0	0.00	40.20	1	1,496	0.07%
2020/09/21	3	42.12	0	0.00	41.90	3	1,507	0.20%
2020/09/18	0	0.00	1	42.65	42.40	-1	1,520	-0.07%
2020/09/17	0	0.00	1	42.85	42.55	-1	1,535	-0.07%
2020/09/16	2	42.35	2	42.30	42.00	0	1,565	0.00%
2020/09/15	3	42.72	4.4	42.83	42.65	-1.4	1,591	-0.09%
2020/09/14	2	41.88	2	42.18	42.60	0	1,598	0.00%
2020/09/11	1	41.10	1	40.55	40.30	0	1,604	0.00%
2020/09/10	1	41.50	0	0.00	41.20	1	1,631	0.06%
2020/09/09	0	0.00	2	41.40	41.45	-2	1,680	-0.12%
2020/09/08	1	42.15	0	0.00	41.85	1	1,745	0.06%
2020/09/07	1	42.25	2	42.73	42.25	-1	1,767	-0.06%
2020/09/04	1	42.10	1	42.10	42.20	0	1,811	0.00%
2020/09/03	2	43.50	2	43.45	43.00	0	1,874	0.00%
2020/09/01	0.3	41.60	0	0.00	41.60	0.3	1,998	0.02%
2020/08/31	3	41.97	0	0.00	41.75	3	2,018	0.15%
2020/08/28	2	42.18	0	0.00	42.15	2	2,041	0.10%
2020/08/27	1	42.40	3	42.67	42.25	-2	2,070	-0.10%
2020/08/26	0.1	42.45	0	0.00	42.45	0.1	2,090	0.00%
2020/08/24	4	42.30	0	0.00	42.25	4	2,141	0.19%
2020/08/21	1	42.90	1	43.00	42.70	0	2,166	0.00%
2020/08/20	2.3	44.46	0	0.00	42.60	2.3	2,180	0.11%
2020/08/19	2	46.38	0	0.00	46.40	2	2,197	0.09%
2020/08/18	1	47.60	3	46.87	46.85	-2	2,228	-0.09%
2020/08/17	4	46.44	4	47.65	48.00	0	2,258	0.00%
2020/08/05	2	34.75	0	0.00	34.55	2	2,244	0.09%
2020/08/04	1	34.65	0	0.00	34.35	1	2,282	0.04%
2020/08/03	0	0.00	1	35.10	34.85	-1	2,350	-0.04%
2020/07/31	0	0.00	1	34.90	34.70	-1	2,658	-0.04%
2020/07/28	4	35.14	5	34.67	34.10	-1	3,170	-0.03%
2020/07/27	3	35.15	7.7	35.70	35.35	-4.7	3,244	-0.14%
2020/07/24	2	35.73	4	36.01	35.70	-2	3,193	-0.06%
2020/07/23	1	35.55	9	35.05	35.25	-8	3,158	-0.25%
2020/07/22	0	0.00	2	34.18	34.20	-2	3,161	-0.06%
2020/07/21	1	33.80	9	34.22	33.85	-8	3,201	-0.25%
2020/07/17	2	33.13	0	0.00	32.85	2	3,227	0.06%
2020/07/16	2	33.23	2	33.65	33.15	0	3,262	0.00%
2020/07/15	2	33.18	1	33.20	33.05	1	3,278	0.03%
2020/07/14	1	33.50	4	33.55	33.55	-3	3,318	-0.09%
2020/07/13	2	33.73	10	33.75	33.65	-8	3,356	-0.24%
2020/07/10	10	34.21	1	34.00	33.65	9	3,500	0.26%
2020/07/09	1	34.70	4	35.00	34.90	-3	3,520	-0.09%
2020/07/08	0	0.00	30	35.02	35.00	-30	3,577	-0.84%
2020/07/07	3	34.85	2	34.98	34.80	1	3,663	0.03%
2020/07/06	9	34.89	5	34.98	35.10	4	3,851	0.10%
2020/07/03	16.2	34.50	0	0.00	34.50	16.2	4,021	0.40%
2020/07/01	0.4	34.50	2	34.88	34.55	-1.6	4,086	-0.04%
2020/06/30	3	34.43	0	0.00	34.40	3	4,086	0.07%
2020/06/29	12	34.66	0	0.00	34.70	12	4,098	0.29%
2020/06/24	1	35.20	5	35.17	35.15	-4	4,099	-0.10%
2020/06/23	7	35.56	8	35.46	35.20	-1	4,168	-0.02%
2020/06/22	1	35.60	0	0.00	35.50	1	4,199	0.02%
2020/06/19	2	36.50	1	37.00	36.20	1	4,242	0.02%
2020/06/18	0	0.00	2	36.55	36.60	-2	4,242	-0.05%
2020/06/17	3	36.05	0	0.00	36.15	3	4,260	0.07%
2020/06/16	0	0.00	2	36.20	36.35	-2	4,302	-0.05%
2020/06/15	2.1	35.76	0	0.00	35.50	2.1	4,366	0.05%
2020/06/12	1	35.10	0	0.00	35.85	1	4,379	0.02%
2020/06/11	2.1	36.70	0	0.00	36.10	2.1	4,395	0.05%
2020/06/10	9	37.61	1	37.40	37.30	8	4,452	0.18%
2020/06/09	3	37.48	0	0.00	37.20	3	4,513	0.07%
2020/06/05	1	38.25	0	0.00	38.15	1	4,554	0.02%
2020/06/04	0	0.00	1	38.55	38.70	-1	4,538	-0.02%
2020/06/02	2	38.03	0	0.00	37.80	2	4,491	0.04%
2020/06/01	1	37.60	3	37.95	38.40	-2	4,457	-0.04%
2020/05/29	2	37.28	0	0.00	37.40	2	4,403	0.05%
2020/05/28	5	37.83	7	37.56	37.90	-2	4,407	-0.05%
2020/05/27	2	36.78	3	37.18	36.75	-1	4,323	-0.02%
2020/05/26	1	36.65	3	36.97	36.65	-2	4,355	-0.05%
2020/05/22	2	36.70	2	36.68	36.25	0	4,398	0.00%
2020/05/21	1	37.35	1	37.30	37.25	0	4,407	0.00%
2020/05/20	2	37.10	3	37.50	37.10	-1	4,467	-0.02%
2020/05/19	9	36.36	12	36.28	36.75	-3	4,448	-0.07%
2020/05/18	4	36.04	1	36.20	35.70	3	4,457	0.07%
2020/05/15	3	37.02	0	0.00	36.50	3	4,478	0.07%
2020/05/14	6	37.67	9	37.11	36.20	-3	4,452	-0.07%
2020/05/13	0	0.00	1	38.20	37.90	-1	4,433	-0.02%
2020/05/12	1	38.00	1	38.10	38.40	0	4,428	0.00%
2020/05/11	7	38.24	2	38.40	38.35	5	4,449	0.11%
2020/05/08	15	37.76	2	38.08	37.55	13	4,441	0.29%
2020/05/07	10	39.33	14	40.02	39.20	-4	4,380	-0.09%
2020/05/06	19	37.26	18	37.22	38.15	1	4,085	0.02%
2020/05/05	2	34.90	13	34.70	34.70	-11	3,688	-0.30%
2020/05/04	3	33.63	0	0.00	33.70	3	3,668	0.08%
2020/04/30	13	34.53	13	34.74	34.40	0	3,742	0.00%
2020/04/29	14	34.17	0	0.00	34.15	14	3,684	0.38%
2020/04/28	2	34.53	37	34.56	34.30	-35	3,696	-0.95%
2020/04/27	6	34.48	13	34.49	34.45	-7	3,720	-0.19%
2020/04/24	14	34.00	17	34.07	33.80	-3	3,691	-0.08%
2020/04/23	4	33.56	0	0.00	33.45	4	3,703	0.11%
2020/04/22	12	32.79	1	33.10	33.20	11	3,718	0.30%
2020/04/21	6	32.95	0	0.00	32.35	6	3,749	0.16%
2020/04/20	1	34.20	3	34.27	33.90	-2	3,767	-0.05%
2020/04/17	13	34.11	1	34.85	33.75	12	3,778	0.32%
2020/04/15	4	34.94	7	34.94	34.20	-3	3,757	-0.08%
2020/04/14	0.6	33.45	26	33.16	33.55	-25.4	3,688	-0.69%
2020/04/13	16	32.81	0	0.00	32.65	16	3,813	0.42%
2020/04/10	5	34.47	1	34.70	34.40	4	3,879	0.10%
2020/04/09	18	35.34	30	36.66	33.95	-12	4,140	-0.29%
2020/04/08	20	35.32	11	34.90	35.40	9	4,011	0.22%
2020/04/07	10	31.26	6	31.38	32.20	4	4,092	0.10%
2020/04/06	2	29.95	0	0.00	30.10	2	4,345	0.05%
2020/04/01	1	29.75	0	0.00	29.85	1	4,372	0.02%
2020/03/30	2	29.45	0	0.00	29.60	2	4,518	0.04%
2020/03/27	0	0.00	1	30.30	29.65	-1	4,612	-0.02%
2020/03/26	0	0.00	4	28.43	29.50	-4	4,598	-0.09%
2020/03/20	2	25.70	2	27.00	27.00	0	4,520	0.00%
2020/03/19	0	0.00	6	25.53	25.25	-6	4,478	-0.13%
2020/03/18	0	0.00	6	28.86	28.05	-6	4,419	-0.14%
2020/03/16	6	29.63	0	0.00	29.50	6	4,367	0.14%
2020/03/13	7	28.50	4	28.60	28.70	3	4,289	0.07%
2020/03/12	2	31.83	2	31.95	31.65	0	4,241	0.00%
2020/03/11	1	35.20	0	0.00	35.10	1	4,204	0.02%
2020/03/10	1	35.90	0	0.00	36.15	1	4,195	0.02%
2020/03/09	1	36.50	0	0.00	35.75	1	4,197	0.02%
2020/03/05	1	38.80	2	38.70	38.65	-1	4,232	-0.02%
2020/03/04	2	38.28	5	38.37	38.20	-3	4,229	-0.07%
2020/03/03	1	38.05	1	39.10	38.70	0	4,237	0.00%
2020/03/02	2	37.27	2	38.33	38.05	0	4,219	0.00%
2020/02/27	3	38.62	2	39.05	37.80	1	4,210	0.02%
2020/02/26	7	40.11	0	0.00	39.65	7	4,164	0.17%
2020/02/25	2	40.60	4	40.79	40.60	-2	4,108	-0.05%
2020/02/24	5	40.57	0	0.00	40.65	5	4,069	0.12%
2020/02/21	1	41.40	5	41.39	41.20	-4	4,045	-0.10%
2020/02/20	1	40.70	2	41.18	40.55	-1	3,968	-0.03%
2020/02/19	6	41.00	4	41.00	40.90	2	3,956	0.05%
2020/02/18	5	40.74	4	41.06	40.45	1	3,928	0.03%
2020/02/17	2	40.35	2	41.00	40.30	0	3,916	0.00%
2020/02/14	1	40.50	5	40.64	40.60	-4	4,036	-0.10%
2020/02/13	3	41.03	4	40.96	40.15	-1	4,028	-0.02%
2020/02/11	3	40.32	5	40.44	40.30	-2	3,986	-0.05%
2020/02/10	4	39.20	3	39.25	39.25	1	3,950	0.03%
2020/02/07	4	40.29	1	40.00	39.55	3	4,026	0.07%
2020/02/06	4	40.44	1	40.15	40.10	3	4,272	0.07%
2020/02/05	6	40.27	2	40.00	39.55	4	4,410	0.09%
2020/02/04	7	38.81	2	39.95	39.95	5	4,497	0.11%
2020/02/03	2	36.00	0	0.00	36.35	2	4,528	0.04%
2020/01/31	2	38.70	1	38.90	38.15	1	4,551	0.02%
2020/01/30	1	39.10	0	0.00	38.95	1	4,553	0.02%
2020/01/20	5	43.54	0	0.00	43.25	5	4,499	0.11%
2020/01/17	0	0.00	3	43.70	43.65	-3	4,489	-0.07%
2020/01/16	3	43.55	4	43.59	43.30	-1	4,441	-0.02%
2020/01/15	4	43.28	5	43.32	43.15	-1	4,406	-0.02%
2020/01/14	1	42.85	4	43.43	43.50	-3	4,341	-0.07%
2020/01/13	3	42.32	1	42.30	42.40	2	4,296	0.05%
2020/01/10	8	42.68	2	43.08	42.80	6	4,272	0.14%
2020/01/09	2	43.05	0	0.00	42.95	2	4,251	0.05%
2020/01/08	5	42.77	8	42.14	42.25	-3	4,228	-0.07%
2020/01/07	8	43.93	3	44.90	43.00	5	4,175	0.12%
2020/01/06	2	46.25	6	46.23	46.10	-4	4,113	-0.10%
2020/01/03	12	46.85	13	46.71	45.95	-1	4,087	-0.02%
2020/01/02	1	45.10	2	45.10	45.15	-1	3,791	-0.03%
2019/12/31	15	45.73	26	45.82	45.20	-11	3,800	-0.29%
2019/12/30	10	44.27	43	44.95	45.25	-33	3,615	-0.91%
2019/12/27	0	0.00	7	42.51	42.30	-7	3,350	-0.21%
2019/12/26	34	42.87	3	42.83	41.95	31	3,385	0.92%
2019/12/25	0	0.00	22	42.63	42.40	-22	3,429	-0.64%
2019/12/24	10	42.20	3	42.40	42.30	7	3,477	0.20%
2019/12/23	5	41.89	5	41.84	41.60	0	3,489	0.00%
2019/12/20	6	41.23	8	41.13	41.30	-2	3,475	-0.06%
2019/12/19	1	40.50	0	0.00	40.15	1	3,504	0.03%
2019/12/18	2	40.28	0	0.00	40.30	2	3,671	0.05%
2019/12/17	0	0.00	2	40.45	40.45	-2	3,729	-0.05%
2019/12/13	2	40.85	0	0.00	40.25	2	4,185	0.05%
2019/12/12	1	40.95	0	0.00	40.70	1	4,745	0.02%
2019/12/10	3	41.30	0	0.00	41.10	3	4,792	0.06%
2019/12/09	2	41.45	9	41.62	41.35	-7	4,807	-0.15%
2019/12/06	3	41.15	6	41.08	41.00	-3	4,856	-0.06%
2019/12/05	3	41.30	1	40.70	40.70	2	4,901	0.04%
2019/12/04	0	0.00	2	40.80	40.60	-2	4,921	-0.04%
2019/12/03	1	40.15	3	40.43	40.35	-2	4,939	-0.04%
2019/12/02	1	39.65	0	0.00	39.35	1	4,971	0.02%
2019/11/29	0	0.00	1	40.30	40.20	-1	5,107	-0.02%
2019/11/28	1	40.40	0	0.00	40.85	1	5,234	0.02%
2019/11/27	0	0.00	1	40.70	40.85	-1	5,261	-0.02%
2019/11/26	1	40.30	1	40.75	40.45	0	5,232	0.00%
2019/11/21	1	39.90	0	0.00	39.90	1	5,209	0.02%
2019/11/14	2	40.25	0	0.00	40.10	2	5,204	0.04%
2019/11/13	2	41.88	1	42.20	40.25	1	5,175	0.02%
2019/11/12	1	38.60	1	38.80	39.25	0	5,048	0.00%
2019/11/11	2	38.58	1	38.35	38.15	1	5,037	0.02%
2019/11/06	18	40.28	7.1	40.10	40.10	10.9	4,999	0.22%
2019/11/05	23	42.46	8	42.02	39.40	15	4,923	0.30%
2019/11/04	13	42.95	9	43.07	43.65	4	4,658	0.09%
2019/11/01	10	41.79	21	42.96	43.50	-11	4,567	-0.24%
2019/10/31	21	41.50	1	42.35	42.70	20	4,403	0.45%
2019/10/30	6	41.55	6	42.65	42.65	0	4,271	0.00%
2019/10/29	9	41.39	6	42.44	42.50	3	4,199	0.07%
2019/10/28	1	42.10	1	42.15	41.95	0	4,166	0.00%
2019/10/25	1	41.70	0	0.00	41.90	1	4,155	0.02%
2019/10/24	1.2	41.69	5	41.64	41.65	-3.8	4,140	-0.09%
2019/10/23	0	0.00	4	41.31	41.10	-4	4,119	-0.10%
2019/10/22	2	41.20	5	41.03	41.15	-3	4,118	-0.07%
2019/10/21	8	41.41	9	41.26	41.05	-1	4,118	-0.02%
2019/10/18	3	41.00	0	0.00	40.85	3	4,103	0.07%
2019/10/17	15	40.88	0.9	41.10	41.10	14.1	4,102	0.34%
2019/10/16	4	41.35	3	40.90	40.85	1	4,097	0.02%
2019/10/15	6	41.53	3	41.60	41.25	3	4,088	0.07%
2019/10/14	11	41.39	7	42.29	41.00	4	4,061	0.10%
2019/10/09	3	41.42	10	42.48	42.20	-7	3,952	-0.18%
2019/10/08	6	43.45	13	42.79	42.50	-7	3,851	-0.18%
2019/10/07	6	43.32	0	0.00	43.70	6	3,832	0.16%
2019/10/04	2	43.23	4	43.80	44.00	-2	3,752	-0.05%
2019/10/03	2	42.65	0	0.00	43.85	2	3,681	0.05%
2019/10/02	2	43.83	4	43.79	43.15	-2	3,642	-0.05%
2019/10/01	5	43.84	2	43.83	44.20	3	3,580	0.08%
2019/09/27	0	0.00	8	43.18	43.30	-8	3,443	-0.23%
2019/09/26	8	41.55	3	41.93	42.60	5	3,334	0.15%
2019/09/25	0	0.00	1	40.40	40.50	-1	3,213	-0.03%
2019/09/24	6	39.31	12	39.93	40.05	-6	3,184	-0.19%
2019/09/23	12	39.53	5	39.15	38.20	7	3,078	0.23%
2019/09/20	3	41.57	0	0.00	41.30	3	2,911	0.10%
2019/09/19	3	42.12	2	41.90	41.75	1	2,843	0.04%
2019/09/18	5	42.07	5	43.88	43.00	0	2,751	0.00%
2019/09/17	6	42.57	9	43.91	41.80	-3	2,375	-0.13%
2019/09/16	1	41.45	2	41.50	41.30	-1	1,806	-0.06%
2019/09/11	2	41.20	0	0.00	41.15	2	1,758	0.11%
2019/09/10	4	41.18	3	41.33	41.10	1	1,740	0.06%
2019/09/09	2	41.65	36	41.71	42.45	-34	1,667	-2.04%
2019/09/06	1	40.50	0	0.00	41.10	1	1,595	0.06%
2019/09/05	1	41.40	1	41.00	41.00	0	1,552	0.00%
2019/09/04	8	40.43	4	40.19	41.00	4	1,506	0.27%
2019/09/03	2	39.33	4	39.90	40.45	-2	1,413	-0.14%
2019/09/02	5	38.17	11	38.93	39.25	-6	1,259	-0.48%
2019/08/30	2	35.98	6	36.00	35.70	-4	1,131	-0.35%
2019/08/19	1	34.35	0	0.00	34.50	1	1,079	0.09%
2019/08/13	0	0.00	1	34.30	34.95	-1	1,084	-0.09%
2019/08/12	1	35.60	0	0.00	35.55	1	1,088	0.09%
2019/08/08	2	34.80	0	0.00	35.25	2	1,086	0.18%
2019/08/07	9	35.40	1	35.80	33.70	8	1,078	0.74%
2019/08/06	4	34.78	7	35.67	35.85	-3	1,071	-0.28%
2019/08/05	1	38.50	3	36.98	36.45	-2	1,069	-0.19%
2019/08/02	3	40.45	0	0.00	40.45	3	1,025	0.29%
2019/08/01	1	41.60	1	41.80	41.90	0	1,038	0.00%
2019/07/30	0	0.00	0.1	42.25	42.40	-0.1	1,071	-0.01%
2019/07/24	0	0.00	1	42.45	42.25	-1	1,097	-0.09%
2019/07/19	1	41.30	0	0.00	41.40	1	1,202	0.08%
2019/07/17	4	42.00	0	0.00	42.05	4	1,211	0.33%
2019/07/16	0	0.00	1	43.15	42.85	-1	1,233	-0.08%
2019/07/15	0	0.00	5	43.25	43.00	-5	1,259	-0.40%
2019/07/12	1	43.15	1	43.40	43.45	0	1,310	0.00%
2019/07/11	1	45.95	1	45.85	45.80	0	1,372	0.00%
2019/07/09	4	45.13	1	45.15	45.00	3	1,657	0.18%
2019/07/08	1	45.90	0	0.00	46.10	1	1,663	0.06%
2019/07/04	1	45.60	1	45.60	45.50	0	1,710	0.00%
2019/07/03	1	45.00	1	44.75	44.55	0	1,787	0.00%
2019/07/02	0	0.00	3	44.60	44.75	-3	1,811	-0.17%
2019/07/01	1	43.75	1	44.35	44.45	0	1,839	0.00%
2019/06/26	2	42.40	0	0.00	42.45	2	1,881	0.11%
2019/06/24	1	43.00	0	0.00	43.00	1	1,975	0.05%
2019/06/20	0	0.00	1	43.45	43.30	-1	2,059	-0.05%
2019/06/18	0	0.00	3	42.55	42.10	-3	2,124	-0.14%
2019/06/17	1	42.75	0	0.00	42.75	1	2,138	0.05%
2019/06/13	1	41.70	1	41.45	41.80	0	2,190	0.00%
2019/06/12	0	0.00	1	41.80	41.60	-1	2,293	-0.04%
2019/06/11	1	41.00	0	0.00	41.20	1	2,469	0.04%
2019/06/10	3	40.55	0	0.00	40.55	3	2,503	0.12%
2019/05/31	1	41.35	0	0.00	41.65	1	2,704	0.04%
2019/05/30	1	40.70	1	40.65	41.20	0	2,771	0.00%
2019/05/28	0	0.00	10	40.28	40.10	-10	3,007	-0.33%
2019/05/27	10	40.15	2	40.25	40.10	8	3,176	0.25%
2019/05/24	2	40.40	0	0.00	40.20	2	3,545	0.06%
2019/05/23	1	40.70	2	40.53	40.40	-1	3,597	-0.03%
2019/05/22	1	41.95	1	42.05	41.55	0	3,668	0.00%
2019/05/10	0	0.00	12	43.28	42.80	-12	4,644	-0.26%
2019/05/09	0	0.00	14	44.52	44.15	-14	4,634	-0.30%
2019/05/07	1	45.60	1	46.10	45.90	0	4,747	0.00%
2019/05/06	11	44.70	10	45.24	44.75	1	4,751	0.02%
2019/04/30	1	45.95	1	45.65	46.15	0	4,891	0.00%
2019/04/29	6	45.93	5	45.80	45.75	1	4,919	0.02%
2019/04/26	2	47.88	4	47.93	47.25	-2	4,961	-0.04%
2019/04/25	1	46.65	0	0.00	46.90	1	4,968	0.02%
2019/04/24	0	0.00	36	47.06	47.20	-36	5,036	-0.71%
2019/04/22	3	48.40	1	48.35	47.80	2	5,340	0.04%
2019/04/19	2	48.20	0	0.00	48.40	2	5,387	0.04%
2019/04/18	8	49.29	7	48.56	47.60	1	5,707	0.02%
2019/04/17	8	49.76	0	0.00	49.35	8	5,719	0.14%
2019/04/16	31	49.53	17	49.50	49.75	14	5,718	0.24%
2019/04/12	0	0.00	2	46.65	46.70	-2	5,672	-0.04%
2019/04/11	14	48.00	3	47.47	47.10	11	5,768	0.19%
2019/04/10	5	47.18	0	0.00	47.50	5	5,923	0.08%
2019/04/09	12	47.84	9	47.78	47.60	3	6,081	0.05%
2019/04/08	1	46.65	2	46.65	46.70	-1	6,436	-0.02%
2019/04/03	1	45.95	1	45.60	46.10	0	6,629	0.00%
2019/04/02	2	45.33	0	0.00	45.30	2	6,827	0.03%
2019/04/01	1	46.10	1	45.00	45.00	0	7,167	0.00%
2019/03/29	0	0.00	1	46.00	45.65	-1	7,536	-0.01%
2019/03/28	1	45.25	8	45.69	45.50	-7	7,721	-0.09%
2019/03/27	12	45.63	4	45.61	45.80	8	7,865	0.10%
2019/03/26	11	47.11	9	46.73	46.50	2	7,873	0.03%
2019/03/25	7	47.63	2	47.60	47.65	5	8,009	0.06%
2019/03/22	53	49.29	5	49.42	48.80	48	8,062	0.60%
2019/03/21	4	47.54	7	47.87	48.15	-3	8,105	-0.04%
2019/03/20	3	47.02	0	0.00	47.30	3	8,230	0.04%
2019/03/19	1	47.40	1	47.25	47.25	0	8,377	0.00%
2019/03/18	2	48.30	1	48.55	47.95	1	8,491	0.01%
2019/03/15	5	47.77	9	48.16	48.10	-4	8,770	-0.05%
2019/03/14	11	47.31	3	46.62	46.60	8	9,044	0.09%
2019/03/12	6	50.60	5	50.18	49.85	1	9,301	0.01%
2019/03/11	2	50.20	5	50.40	50.20	-3	9,448	-0.03%
2019/03/08	3	49.87	1	50.30	50.40	2	9,612	0.02%
2019/03/07	2	49.55	5	50.38	50.30	-3	9,642	-0.03%
2019/03/05	1	50.50	1	50.10	50.10	0	9,708	0.00%
2019/03/04	2	50.80	10	49.44	51.10	-8	9,704	-0.08%
2019/02/27	10	49.23	32	49.43	49.05	-22	9,658	-0.23%
2019/02/26	3	52.23	1	51.50	51.40	2	9,577	0.02%
2019/02/25	39	51.64	4	51.45	51.90	35	9,563	0.37%
2019/02/22	16	51.44	16	51.68	51.60	0	9,450	0.00%
2019/02/21	3.2	47.84	2	48.25	48.50	1.2	9,149	0.01%
2019/02/20	2	48.08	4	48.14	48.00	-2	9,258	-0.02%
2019/02/19	3	47.70	0	0.00	47.60	3	9,267	0.03%
2019/02/18	3	48.07	13	48.52	47.60	-10	9,242	-0.11%
2019/02/15	1	46.90	11.1	46.68	47.05	-10.1	9,163	-0.11%
2019/02/14	20	47.28	7	46.59	46.35	13	9,095	0.14%
2019/02/13	24	47.55	19	47.63	47.40	5	9,023	0.06%
2019/02/12	6	45.22	5	45.80	46.00	1	8,777	0.01%
2019/02/11	1	43.05	8	42.92	43.10	-7	8,609	-0.08%
2019/01/30	0	0.00	4	41.56	41.80	-4	8,577	-0.05%
2019/01/29	0	0.00	1	40.75	41.35	-1	8,614	-0.01%
2019/01/28	0	0.00	2	41.38	41.10	-2	8,652	-0.02%
2019/01/25	2	40.88	6	40.76	40.85	-4	8,874	-0.05%
2019/01/24	1	40.20	0	0.00	40.10	1	9,167	0.01%
2019/01/22	3	40.30	0	0.00	39.70	3	9,268	0.03%
2019/01/21	5	41.35	1	41.15	40.60	4	9,292	0.04%
2019/01/18	2	40.65	0	0.00	40.70	2	9,306	0.02%
2019/01/17	6	40.84	4	40.81	40.55	2	9,334	0.02%
2019/01/16	3	41.10	0	0.00	40.90	3	9,313	0.03%
2019/01/15	2	42.10	5	42.04	41.75	-3	9,273	-0.03%
2019/01/14	9	41.81	3	41.72	41.75	6	9,265	0.06%
2019/01/11	7	41.80	8	41.41	41.50	-1	9,264	-0.01%
2019/01/10	2	40.68	5	40.36	40.30	-3	9,125	-0.03%
2019/01/09	12	41.64	12	41.51	40.50	0	9,288	0.00%
2019/01/08	7	40.17	10	40.23	40.30	-3	8,992	-0.03%
2019/01/07	3	39.82	1	39.65	39.65	2	8,947	0.02%
2019/01/04	32	38.30	29	38.61	39.00	3	8,914	0.03%
2019/01/03	4	40.28	1	39.10	38.75	3	8,765	0.03%
2019/01/02	2	40.20	16	40.06	40.00	-14	8,676	-0.16%
2018/12/28	8	40.04	13	39.92	40.10	-5	8,611	-0.06%
2018/12/27	9	38.73	6	38.69	38.95	3	8,451	0.04%
2018/12/26	25	40.94	28	41.15	37.40	-3	8,289	-0.04%
2018/12/25	45	40.01	2	39.75	39.60	43	7,869	0.55%
2018/12/24	11	40.03	11	38.92	39.75	0	7,694	0.00%
2018/12/22	1	39.40	6	39.27	39.05	-5	7,492	-0.07%
2018/12/21	28	37.93	5	37.90	40.15	23	7,198	0.32%
2018/12/20	1	36.55	5	36.38	36.50	-4	6,832	-0.06%
2018/12/19	6	36.03	35	35.99	35.80	-29	6,640	-0.44%
2018/12/18	2	35.15	0	0.00	35.20	2	6,495	0.03%
2018/12/17	33	35.56	4	35.84	35.35	29	6,442	0.45%
2018/12/14	0	0.00	1	33.60	34.10	-1	6,267	-0.02%
2018/12/13	8	34.98	1	34.80	34.50	7	6,221	0.11%
2018/12/12	0	0.00	1	36.25	35.50	-1	6,141	-0.02%
2018/12/11	3	34.88	3	34.57	34.90	0	6,015	0.00%
2018/12/10	3	33.55	96	33.36	33.90	-93	5,929	-1.57%
2018/12/07	10	35.56	24	35.98	35.75	-14	5,814	-0.24%
2018/12/06	17	34.66	1	36.50	34.50	16	5,528	0.29%
2018/12/05	97	37.53	20	36.12	37.80	77	5,190	1.48%
2018/12/04	5	34.42	11	34.80	34.50	-6	4,788	-0.13%
2018/12/03	14	33.98	44.7	34.27	34.45	-30.7	4,666	-0.66%
2018/11/30	1	31.35	5	31.25	31.35	-4	4,492	-0.09%
2018/11/29	2	31.43	2	31.13	30.55	0	4,432	0.00%
2018/11/28	3	30.87	9	30.72	30.65	-6	4,373	-0.14%
2018/11/27	1	29.60	0	0.00	30.00	1	4,337	0.02%
2018/11/26	1	28.90	0	0.00	29.20	1	4,311	0.02%
2018/11/23	11	29.20	0	0.00	28.50	11	4,307	0.26%
2018/11/22	5	30.60	1	31.00	29.70	4	4,280	0.09%
2018/11/21	1	30.70	0	0.00	30.85	1	4,247	0.02%
2018/11/20	1	31.30	1	30.85	30.55	0	4,270	0.00%
2018/11/19	0	0.00	4	30.58	31.40	-4	4,240	-0.09%
2018/11/16	0	0.00	1	30.05	29.55	-1	4,139	-0.02%
2018/11/15	1	28.90	2	28.63	29.10	-1	4,063	-0.02%
2018/11/14	4	28.90	1	28.55	28.55	3	4,057	0.07%
2018/11/13	10	27.85	10	28.70	28.80	0	4,070	0.00%
2018/11/12	8	28.68	7	28.53	28.75	1	4,105	0.02%
2018/11/09	5	29.34	5	29.70	29.60	0	4,161	0.00%
2018/11/08	1	29.85	0	0.00	29.35	1	4,235	0.02%
2018/11/07	1	28.60	0	0.00	29.20	1	4,211	0.02%
2018/11/06	4	28.99	5	28.72	28.00	-1	4,192	-0.02%
2018/11/05	0	0.00	3	29.97	30.20	-3	4,137	-0.07%
2018/11/02	14	31.94	5	30.92	30.30	9	4,132	0.22%
2018/11/01	36	29.72	36	30.09	30.25	0	3,918	0.00%
2018/10/31	3	28.32	15	28.56	28.70	-12	3,601	-0.33%
2018/10/30	19	26.83	5	26.55	26.10	14	3,524	0.40%
2018/10/29	1	27.90	2	28.13	27.75	-1	3,573	-0.03%
2018/10/26	5	29.60	1	28.35	28.35	4	3,631	0.11%
2018/10/25	3	29.32	3	28.97	28.45	0	3,627	0.00%
2018/10/24	1	32.30	0	0.00	31.05	1	3,696	0.03%
2018/10/23	1	32.75	0	0.00	32.50	1	3,791	0.03%
2018/10/22	0	0.00	1	34.20	33.90	-1	3,923	-0.03%
2018/10/19	26	33.73	12	33.29	33.35	14	3,957	0.35%
2018/10/18	2	36.73	5	36.17	35.85	-3	4,004	-0.07%
2018/10/17	18	40.16	38	40.81	37.60	-20	4,006	-0.50%
2018/10/16	7	37.09	0	0.00	39.50	7	3,914	0.18%
2018/10/15	3	36.28	3	35.95	35.95	0	4,003	0.00%
2018/10/12	13	36.21	2	36.63	36.45	11	4,097	0.27%
2018/10/09	6	40.93	1	40.55	40.55	5	4,311	0.12%
2018/10/08	2	40.58	2	40.68	40.80	0	4,359	0.00%
2018/10/05	5	40.95	2	39.93	39.80	3	4,552	0.07%
2018/10/04	2	44.70	1	43.20	43.20	1	4,672	0.02%
2018/10/03	0	0.00	1	45.50	44.05	-1	4,979	-0.02%
2018/10/02	3	47.25	1	47.35	45.90	2	5,164	0.04%
2018/09/28	1	45.95	2	45.55	45.55	-1	5,500	-0.02%
2018/09/27	2	48.00	4	47.15	46.85	-2	5,673	-0.04%
2018/09/25	2	49.83	1	49.95	49.50	1	6,216	0.02%
2018/09/21	1	49.95	1	49.80	49.80	0	6,582	0.00%
2018/09/20	1	49.70	2	49.25	48.80	-1	6,926	-0.01%
2018/09/19	4	51.85	2	50.45	49.60	2	7,038	0.03%
2018/09/18	2	52.10	8	51.06	50.90	-6	7,235	-0.08%
2018/09/17	6	53.02	9	52.82	52.70	-3	7,424	-0.04%
2018/09/14	1	51.50	1	52.50	54.20	0	7,648	0.00%
2018/09/13	0	0.00	2	53.10	51.00	-2	8,110	-0.02%
2018/09/12	2	52.10	13	52.66	51.80	-11	8,201	-0.13%
2018/09/10	1	54.00	7	55.19	54.10	-6	8,490	-0.07%
2018/09/07	0	0.00	10	57.68	55.10	-10	8,709	-0.11%
2018/09/06	5	60.78	10	61.02	60.10	-5	8,790	-0.06%
2018/09/05	7	62.34	9	61.64	61.20	-2	9,072	-0.02%
2018/09/03	1	64.40	10	61.90	61.60	-9	9,372	-0.10%
2018/08/30	3	65.47	1	65.80	65.80	2	9,532	0.02%
2018/08/29	4	65.48	7	66.00	65.20	-3	9,778	-0.03%
2018/08/28	10	66.14	7	65.73	64.80	3	9,998	0.03%
2018/08/27	10	64.49	3	65.27	66.30	7	10,141	0.07%
2018/08/24	3	63.53	5	63.30	62.00	-2	10,131	-0.02%
2018/08/23	9	64.73	11	64.42	63.20	-2	10,185	-0.02%
2018/08/22	0	0.00	1	70.10	70.50	-1	10,158	-0.01%
2018/08/21	1	70.80	0	0.00	70.00	1	10,275	0.01%
2018/08/20	2	71.00	5	70.56	70.50	-3	10,473	-0.03%
2018/08/17	13	71.57	5	69.60	68.30	8	10,516	0.08%
2018/08/16	10	70.58	12	72.15	72.00	-2	10,468	-0.02%
2018/08/15	14	67.64	14	69.83	70.00	0	10,396	0.00%
2018/08/14	0	0.00	2	64.40	67.60	-2	10,349	-0.02%
2018/08/13	3	67.17	1	63.80	63.60	2	10,310	0.02%
2018/08/10	7	70.41	4	71.43	69.80	3	10,282	0.03%
2018/08/09	0	0.00	2	71.60	72.00	-2	10,294	-0.02%
2018/08/08	8	72.74	2	71.20	71.20	6	10,270	0.06%
2018/08/07	1	73.60	5	73.24	74.50	-4	10,249	-0.04%
2018/08/06	2	71.55	1	71.30	71.40	1	10,256	0.01%
2018/08/03	1	70.50	2	72.30	71.60	-1	10,329	-0.01%
2018/08/02	9	70.49	10	69.26	70.00	-1	10,387	-0.01%
2018/08/01	5	74.58	2	75.90	73.40	3	10,464	0.03%
2018/07/31	4	72.90	4	73.93	75.60	0	10,441	0.00%
2018/07/30	13	76.12	8	75.35	73.50	5	10,481	0.05%
2018/07/27	3	82.30	15	81.34	80.70	-12	10,555	-0.11%
2018/07/26	13	77.57	10	78.83	78.90	3	10,405	0.03%
2018/07/25	5	77.60	3	78.13	77.80	2	10,320	0.02%
2018/07/24	1	73.80	4	75.45	76.50	-3	10,204	-0.03%
2018/07/23	4	73.05	1	73.50	74.50	3	10,145	0.03%
2018/07/20	2	77.35	5	71.68	71.30	-3	10,038	-0.03%
2018/07/19	3	76.30	2	76.90	76.80	1	9,970	0.01%
2018/07/18	13	76.05	13	74.82	75.30	0	10,006	0.00%
2018/07/17	11	79.75	7	79.26	78.80	4	10,089	0.04%
2018/07/16	4	83.95	8	83.10	82.60	-4	9,995	-0.04%
2018/07/13	8	86.66	14	86.09	85.10	-6	10,005	-0.06%
2018/07/12	6	82.60	19	83.93	85.50	-13	9,815	-0.13%
2018/07/11	18	82.82	9	82.91	82.20	9	9,749	0.09%
2018/07/10	22	78.47	10	78.87	80.40	12	9,659	0.12%
2018/07/06	10	85.09	9	86.03	84.90	1	9,382	0.01%
2018/07/05	17	89.68	15	86.78	86.90	2	9,159	0.02%
2018/07/04	6	86.65	3	87.53	91.50	3	8,991	0.03%
2018/07/03	26	91.91	19	89.30	86.00	7	8,811	0.08%
2018/07/02	6	89.45	2	89.40	90.30	4	8,439	0.05%
2018/06/29	19	84.11	32	83.92	84.40	-13	8,052	-0.16%
2018/06/28	12	77.96	13	79.15	79.00	-1	7,692	-0.01%
2018/06/27	9	82.07	4	80.60	78.30	5	7,559	0.07%
2018/06/26	12	78.90	11	80.53	80.70	1	7,336	0.01%
2018/06/25	20	85.05	12	82.03	80.80	8	7,119	0.11%
2018/06/22	30	86.71	24	87.46	83.00	6	6,874	0.09%
2018/06/21	5	85.96	8.1	87.21	88.20	-3.1	6,334	-0.05%
2018/06/20	9	80.60	7	81.03	80.20	2	6,221	0.03%
2018/06/19	1	88.90	0	0.00	88.90	1	5,951	0.02%
2018/06/15	3	76.53	11	75.81	80.90	-8	5,913	-0.14%
2018/06/14	6	73.53	4	73.25	73.60	2	5,702	0.04%
2018/06/13	3	73.33	3	75.13	74.80	0	5,575	0.00%
2018/06/12	5	71.62	6	71.80	71.80	-1	5,279	-0.02%
2018/06/11	0	0.00	4	65.30	65.30	-4	5,043	-0.08%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	6	54.75	1	54.80	54.00	5	4,954	0.10%
2018/06/06	4	53.65	18	55.09	54.50	-14	4,778	-0.29%
2018/06/05	21	52.43	8	52.03	50.30	13	4,523	0.29%
2018/06/04	5	53.80	36	54.16	55.00	-31	4,289	-0.72%
2018/05/31	5	49.69	5	47.88	47.80	0	4,116	0.00%
2018/05/29	25	51.06	6	49.84	49.85	19	4,321	0.44%
2018/05/28	17	51.16	7	49.71	51.20	10	4,218	0.24%
2018/05/25	12	47.83	11	48.01	47.50	1	4,020	0.02%
2018/05/23	0	0.00	2	46.55	46.55	-2	3,984	-0.05%
2018/05/22	6	47.42	4	47.66	47.55	2	3,972	0.05%
2018/05/18	9	46.33	3	46.70	46.70	6	3,919	0.15%
2018/05/17	0	0.00	5	44.44	45.50	-5	3,895	-0.13%
2018/05/16	2	46.45	8	45.89	46.20	-6	3,863	-0.16%
2018/05/15	6	47.33	1	46.75	46.75	5	3,881	0.13%
2018/05/14	1	47.00	2	47.90	47.95	-1	3,950	-0.03%
2018/05/11	2	47.00	4	48.66	46.10	-2	3,993	-0.05%
2018/05/10	5	50.64	0	0.00	49.60	5	3,939	0.13%
2018/05/09	4	49.99	4	49.86	49.35	0	3,876	0.00%
2018/05/08	4	47.93	8	47.71	48.00	-4	3,678	-0.11%
2018/05/07	7	49.00	13	48.80	47.75	-6	3,660	-0.16%
2018/05/04	9	49.64	2	48.25	48.50	7	3,536	0.20%
2018/05/03	1	46.50	0	0.00	47.00	1	3,376	0.03%
2018/05/02	1	47.45	1	46.85	47.00	0	3,382	0.00%
2018/04/30	2	46.33	4	46.73	47.00	-2	3,417	-0.06%
2018/04/27	2	46.28	0	0.00	46.75	2	3,430	0.06%
2018/04/26	2	46.93	6	45.98	45.70	-4	3,439	-0.12%
2018/04/25	6	46.63	3	46.55	46.50	3	3,424	0.09%
2018/04/24	8	48.18	7	50.06	46.40	1	3,384	0.03%
2018/04/23	5	49.91	13	50.43	51.40	-8	3,266	-0.24%
2018/04/20	4	46.44	2	46.90	46.80	2	3,085	0.06%
2018/04/19	4	48.40	3	48.22	47.00	1	3,282	0.03%
2018/04/18	7	46.79	3	47.25	47.45	4	3,235	0.12%
2018/04/17	10	47.84	6	47.48	46.55	4	3,251	0.12%
2018/04/16	6	50.01	12	50.02	50.00	-6	3,227	-0.19%
2018/04/13	4	45.79	5	47.16	48.00	-1	3,094	-0.03%
2018/04/12	1	45.00	1	45.10	45.00	0	3,079	0.00%
2018/04/11	3	44.62	2	44.55	44.55	1	3,228	0.03%
2018/04/10	4	44.80	1	44.65	44.65	3	3,551	0.08%
2018/04/09	0	0.00	3	43.93	44.00	-3	3,640	-0.08%
2018/04/03	2	42.00	0	0.00	41.75	2	3,704	0.05%
2018/04/02	0	0.00	2	43.75	43.75	-2	3,778	-0.05%
2018/03/30	0	0.00	2	45.15	45.00	-2	4,199	-0.05%
2018/03/27	1	43.85	0	0.00	44.10	1	4,782	0.02%
2018/03/26	1	43.25	3	43.37	43.40	-2	4,908	-0.04%
2018/03/23	0	0.00	9.9	43.65	43.45	-9.9	4,918	-0.20%
2018/03/22	2	46.30	0	0.00	45.45	2	4,958	0.04%
2018/03/21	2	45.78	0	0.00	45.60	2	5,050	0.04%
2018/03/20	3	46.35	2	46.08	45.85	1	5,046	0.02%
2018/03/19	1	46.00	1	45.85	45.85	0	5,036	0.00%
2018/03/16	0	0.00	1	45.70	45.70	-1	5,057	-0.02%
2018/03/15	2	45.35	2	45.25	45.70	0	5,088	0.00%
2018/03/14	1	45.50	0	0.00	45.25	1	5,154	0.02%
2018/03/13	1	45.50	3	45.17	45.20	-2	5,169	-0.04%
2018/03/12	0	0.00	2	44.30	44.10	-2	5,186	-0.04%
2018/03/09	11	43.98	10	43.85	44.15	1	5,267	0.02%
2018/03/08	1	43.85	4	44.20	43.85	-3	5,466	-0.05%
2018/03/07	7	45.02	6	45.09	44.10	1	5,641	0.02%
2018/03/06	2	46.15	0	0.00	45.15	2	5,784	0.03%
2018/03/05	5	47.08	8	47.32	46.60	-3	6,014	-0.05%
2018/03/02	2	46.45	4	46.18	45.55	-2	5,903	-0.03%
2018/02/27	0	0.00	1	43.15	42.90	-1	5,813	-0.02%
2018/02/26	1	42.75	1	42.50	42.50	0	5,841	0.00%
2018/02/23	6	43.64	7	43.78	42.75	-1	5,826	-0.02%
2018/02/22	3	41.58	3	42.07	41.85	0	5,781	0.00%
2018/02/12	1	40.30	10	40.20	39.60	-9	5,753	-0.16%
2018/02/09	2	40.70	0	0.00	40.70	2	5,735	0.03%
2018/02/08	1	42.00	0	0.00	41.50	1	5,713	0.02%
2018/02/07	20	43.58	10	44.04	42.00	10	5,681	0.18%
2018/02/06	17	43.79	17	45.22	42.50	0	5,625	0.00%
2018/02/05	18	45.79	17	45.37	44.95	1	5,502	0.02%
2018/02/02	3	44.90	3	44.97	44.55	0	5,393	0.00%
2018/02/01	3.5	44.75	4	45.29	45.10	-0.5	5,337	-0.01%
2018/01/31	5	42.49	5	42.22	42.85	0	5,220	0.00%
2018/01/30	5	42.40	2	42.75	42.00	3	5,205	0.06%
2018/01/29	5	43.39	7	43.16	43.55	-2	5,175	-0.04%
2018/01/26	12	41.64	21	42.61	41.50	-9	5,121	-0.18%
2018/01/25	1	43.50	5	44.30	43.20	-4	5,055	-0.08%
2018/01/24	13	44.76	3	44.85	44.70	10	5,027	0.20%
2018/01/23	10	46.97	3	48.73	46.15	7	5,046	0.14%
2018/01/22	18	47.38	29	47.08	48.30	-11	5,014	-0.22%
2018/01/19	0	0.00	1	47.85	47.40	-1	4,964	-0.02%
2018/01/18	9	48.04	4	48.65	47.15	5	4,943	0.10%
2018/01/17	2	48.33	1	47.60	47.80	1	4,916	0.02%
2018/01/16	9	49.04	6	49.37	48.85	3	4,885	0.06%
2018/01/15	15	50.82	1	52.00	49.00	14	4,841	0.29%
2018/01/12	7	47.69	6	48.23	48.45	1	4,616	0.02%
2018/01/11	3	48.05	17	48.73	47.60	-14	4,581	-0.31%
2018/01/10	2	47.80	2	50.20	47.50	0	4,509	0.00%
2018/01/09	2	49.70	8	50.70	49.70	-6	4,423	-0.14%
2018/01/08	7	50.63	1.5	51.54	49.50	5.5	4,310	0.13%
2018/01/05	10	53.32	13	53.63	53.00	-3	4,216	-0.07%
2018/01/04	18	51.78	30	50.48	54.00	-12	4,052	-0.30%
2018/01/03	8	47.95	8	47.84	49.25	0	3,716	0.00%
2018/01/02	7	44.23	6	44.29	44.80	1	3,564	0.03%