凱美 (2375)-群益金鼎-大甲券商分點個股進出

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
▲0.2
漲幅
+0.32%
成交量
153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:13:30(已收盤)

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-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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	1	61.60	0	0.00	61.60	1	434	0.23%
2024/04/19	0.1	62.00	0	0.00	62.00	0.1	434	0.02%
2024/04/16	2	61.70	3.6	61.46	61.40	-1.6	431	-0.37%
2024/04/10	3	64.20	2	64.25	64.00	1	418	0.24%
2024/04/08	0	0.00	1	63.20	63.20	-1	402	-0.25%
2024/04/03	1	61.80	0	0.00	61.70	1	397	0.25%
2024/04/02	1	62.10	0	0.00	61.90	1	397	0.25%
2024/04/01	0	0.00	1	62.00	62.80	-1	392	-0.25%
2024/03/29	0.2	60.30	0	0.00	60.50	0.2	368	0.05%
2024/03/28	4	60.00	0	0.00	60.00	4	367	1.09%
2024/03/26	0	0.00	0.5	60.00	59.50	-0.5	373	-0.13%
2024/03/25	2	60.45	0	0.00	60.60	2	374	0.53%
2024/03/22	0	0.00	0.7	59.65	59.90	-0.7	379	-0.19%
2024/03/21	0	0.00	3	59.87	59.60	-3	395	-0.76%
2024/03/18	1	59.60	0	0.00	59.90	1	428	0.23%
2024/03/15	0.2	60.30	0	0.00	60.40	0.2	430	0.05%
2024/03/13	1.2	63.88	0	0.00	61.80	1.2	479	0.25%
2024/03/07	0	0.00	2	64.40	63.70	-2	540	-0.37%
2024/03/06	0	0.00	1	65.00	64.90	-1	550	-0.18%
2024/03/05	2	65.00	0	0.00	64.80	2	592	0.34%
2024/02/29	2	66.20	1	65.30	66.80	1	797	0.13%
2024/02/26	0	0.00	1	64.30	64.20	-1	901	-0.11%
2024/02/23	1	63.90	1	64.30	63.90	0	908	0.00%
2024/02/22	0	64.90	0	0.00	64.80	0	915	0.00%
2024/02/20	0	0.00	1	64.70	64.60	-1	926	-0.11%
2024/02/16	1	65.00	0	0.00	65.00	1	922	0.11%
2024/02/05	1.2	62.70	0	0.00	62.60	1.2	911	0.13%
2024/02/02	1	63.80	0	0.00	63.80	1	907	0.11%
2024/01/22	2	65.00	1	65.30	65.10	1	938	0.11%
2024/01/19	1	63.80	4	63.98	64.20	-3	933	-0.32%
2024/01/18	1	64.80	0	0.00	64.80	1	928	0.11%
2024/01/17	2	66.50	2	66.45	64.50	0	925	0.00%
2024/01/15	1	66.10	1	65.00	65.50	0	892	0.00%
2024/01/11	1	65.30	0	0.00	65.10	1	887	0.11%
2024/01/04	1	68.00	0	0.00	67.60	1	906	0.11%
2023/12/21	1	70.80	2	71.25	70.80	-1	882	-0.11%
2023/12/18	1	71.90	0	0.00	72.20	1	867	0.12%
2023/12/15	1	74.60	1	75.80	74.50	0	850	0.00%
2023/12/14	1	75.10	1	75.90	75.10	0	845	0.00%
2023/12/13	0	0.00	3	74.67	74.60	-3	829	-0.36%
2023/12/11	3	74.40	4	75.48	74.20	-1	830	-0.12%
2023/12/08	0	0.00	1	75.10	76.20	-1	802	-0.12%
2023/12/07	1.3	74.22	1	75.20	74.10	0.3	780	0.04%
2023/12/06	0	0.00	0.1	75.00	74.00	-0.1	770	-0.01%
2023/12/05	4	75.85	2	77.20	74.90	2	748	0.27%
2023/12/04	0	0.00	10	76.40	76.00	-10	731	-1.37%
2023/12/01	0	0.00	1	76.20	75.90	-1	714	-0.14%
2023/11/30	1	76.30	0	0.00	75.70	1	710	0.14%
2023/11/29	17	77.84	4	77.03	77.80	13	685	1.90%
2023/11/28	2.1	75.19	2	75.25	75.10	0.1	625	0.02%
2023/11/27	6	74.47	3	74.40	74.40	3	585	0.51%
2023/11/24	2	73.10	6	74.23	73.70	-4	518	-0.77%
2023/11/21	1	67.50	0	0.00	67.40	1	381	0.26%
2023/10/30	1	63.50	0	0.00	63.30	1	340	0.29%
2023/10/25	0.1	64.40	0	0.00	64.10	0.1	345	0.03%
2023/10/24	0.1	63.60	0	0.00	64.00	0.1	351	0.03%
2023/10/11	1	65.00	1	64.40	64.10	0	353	0.00%
2023/09/22	0	0.00	1	66.60	66.90	-1	373	-0.27%
2023/09/19	0	0.00	8	69.30	67.40	-8	378	-2.11%
2023/09/18	0	0.00	2	69.00	68.80	-2	373	-0.54%
2023/09/14	0	0.00	3	68.40	68.40	-3	365	-0.82%
2023/09/11	0	0.00	1	67.40	67.50	-1	365	-0.27%
2023/09/07	0	0.00	1	68.00	67.40	-1	366	-0.27%
2023/09/06	0	0.00	1	67.30	67.50	-1	365	-0.27%
2023/09/05	1	68.00	2	67.25	67.90	-1	367	-0.27%
2023/09/04	2.1	66.90	2	66.80	66.60	0.1	364	0.03%
2023/09/01	3	67.43	2	67.50	66.70	1	346	0.29%
2023/08/16	1	59.30	0.8	59.50	59.80	0.2	378	0.05%
2023/08/09	0	0.00	4	60.20	60.40	-4	385	-1.04%
2023/07/26	1	63.10	0	0.00	62.60	1	426	0.23%
2023/07/12	1	66.60	0	0.00	66.50	1	566	0.18%
2023/07/10	0	0.00	1	66.40	66.50	-1	667	-0.15%
2023/07/07	1	67.30	0	0.00	67.30	1	712	0.14%
2023/06/29	1	68.40	1	68.20	67.80	0	832	0.00%
2023/06/26	11	67.30	0	0.00	67.10	11	894	1.23%
2023/06/21	2	67.70	0	0.00	68.20	2	921	0.22%
2023/06/19	0	0.00	1	68.30	68.20	-1	1,009	-0.10%
2023/06/16	1	69.70	0	0.00	69.00	1	1,031	0.10%
2023/06/15	1	69.00	0	0.00	69.70	1	1,047	0.10%
2023/06/14	0	0.00	7	70.30	69.00	-7	1,062	-0.66%
2023/06/13	1	69.40	1	69.50	69.40	0	1,082	0.00%
2023/06/08	8	69.60	0	0.00	69.50	8	1,195	0.67%
2023/06/05	0	0.00	0.5	73.50	73.40	-0.5	1,484	-0.03%
2023/06/02	11	73.02	11.3	72.90	73.00	-0.3	1,599	-0.02%
2023/05/30	1	68.80	0	0.00	69.00	1	1,769	0.06%
2023/05/17	0	0.00	2	69.15	69.50	-2	2,189	-0.09%
2023/05/16	2	68.55	1	68.30	69.00	1	2,210	0.05%
2023/05/11	1	67.70	2	67.40	67.20	-1	2,221	-0.05%
2023/05/10	1	67.80	0	0.00	68.60	1	2,218	0.05%
2023/05/09	1	69.30	0	0.00	68.30	1	2,218	0.05%
2023/05/08	0	0.00	2	70.15	70.20	-2	2,215	-0.09%
2023/05/05	12.3	70.97	10	70.60	70.30	2.3	2,213	0.10%
2023/05/03	1	67.70	0	0.00	67.70	1	2,222	0.04%
2023/04/28	1.2	69.89	0	0.00	69.00	1.2	2,230	0.05%
2023/04/25	0	0.00	1	68.30	68.20	-1	2,213	-0.05%
2023/04/21	1	70.00	1	71.10	70.30	0	2,198	0.00%
2023/04/20	3	73.60	0	0.00	73.20	3	2,178	0.14%
2023/04/18	3	78.30	0	0.00	76.90	3	2,164	0.14%
2023/04/13	1	78.20	0	0.00	75.50	1	2,067	0.05%
2023/04/12	1.8	77.51	1	77.40	77.00	0.8	2,003	0.04%
2023/04/11	0	0.00	2	75.10	75.00	-2	1,957	-0.10%
2023/04/10	2	76.30	14	76.13	74.80	-12	1,942	-0.62%
2023/03/30	0	0.00	2	72.70	72.60	-2	1,839	-0.11%
2023/03/29	1	74.30	0.1	74.10	72.20	0.9	1,828	0.05%
2023/03/28	16	75.28	0	0.00	73.30	16	1,811	0.88%
2023/03/24	1	78.60	1	78.30	78.10	0	1,767	0.00%
2023/03/23	4	78.48	3	78.87	79.10	1	1,740	0.06%
2023/03/22	1	75.70	3	75.67	75.40	-2	1,663	-0.12%
2023/03/20	4	74.55	16	74.13	76.50	-12	1,626	-0.74%
2023/03/17	9	75.80	0	0.00	75.00	9	1,615	0.56%
2023/03/16	1	75.60	9	75.56	74.50	-8	1,595	-0.50%
2023/03/15	6	77.62	15	77.77	76.30	-9	1,580	-0.57%
2023/03/14	22	75.63	9	75.84	75.30	13	1,538	0.85%
2023/03/13	1	75.40	1	77.20	77.00	0	1,534	0.00%
2023/03/10	7	77.07	12	77.08	78.50	-5	1,502	-0.33%
2023/03/09	28	81.77	10	80.90	80.70	18	1,448	1.24%
2023/03/08	1	76.00	18	78.08	80.00	-17	1,349	-1.26%
2023/03/07	12	76.72	15	76.37	76.80	-3	1,199	-0.25%
2023/03/06	4	74.85	6	72.45	76.00	-2	1,069	-0.19%
2023/03/03	17	69.47	29	69.83	69.10	-12	931	-1.29%
2023/03/02	14	65.70	1	66.10	66.10	13	872	1.49%
2023/02/23	0	0.00	3	68.37	68.10	-3	847	-0.35%
2023/02/22	3	67.40	5	67.40	67.20	-2	837	-0.24%
2023/02/21	12	69.96	4.2	69.83	69.40	7.8	817	0.96%
2023/02/20	9	70.00	7	70.43	70.40	2	800	0.25%
2023/02/17	16.2	71.02	9	71.13	71.50	7.2	752	0.95%
2023/02/16	0	0.00	6.7	69.30	69.30	-6.7	548	-1.22%
2023/02/15	0	0.00	2	62.10	63.00	-2	460	-0.43%
2023/02/14	12	62.75	2	61.00	62.60	10	451	2.22%
2023/02/13	2	60.50	0	0.00	59.00	2	437	0.46%
2023/02/10	0	0.00	2	60.20	60.20	-2	437	-0.46%
2023/02/09	2	60.55	0	0.00	60.50	2	446	0.45%
2023/02/06	0	0.00	5	63.08	62.70	-5	442	-1.13%
2023/02/03	1	64.00	0	0.00	63.50	1	442	0.23%
2023/02/02	10	64.45	5	63.60	64.70	5	441	1.13%
2023/02/01	0	0.00	1	64.00	63.80	-1	426	-0.23%
2023/01/16	0	0.00	2	57.70	57.50	-2	392	-0.51%
2023/01/13	2	59.50	0	0.00	58.20	2	391	0.51%
2023/01/05	0	54.80	0	0.00	54.40	0	363	0.00%
2023/01/04	0	0.00	0	53.90	54.00	0	365	0.00%
2022/12/14	0	0.00	1	60.20	60.40	-1	422	-0.24%
2022/12/09	1	61.00	1	62.00	61.50	0	429	0.00%
2022/12/06	1	63.80	0	0.00	61.30	1	443	0.23%
2022/12/05	0.4	64.20	0	0.00	64.50	0.4	435	0.09%
2022/11/22	0	0.00	7	55.70	56.00	-7	540	-1.29%
2022/11/17	0	0.00	1	58.40	57.90	-1	557	-0.18%
2022/11/09	1	56.10	0	0.00	55.80	1	568	0.18%
2022/10/24	5	50.90	0	0.00	50.50	5	641	0.78%
2022/10/11	0	0.00	1	49.95	49.85	-1	922	-0.11%
2022/10/04	1	51.70	1	51.40	51.70	0	960	0.00%
2022/09/29	2	49.68	1	50.30	49.50	1	984	0.10%
2022/09/26	1	51.30	0	0.00	50.50	1	981	0.10%
2022/09/19	5	59.40	0.8	58.50	58.60	4.2	1,008	0.42%
2022/09/16	0	0.00	5	60.40	59.00	-5	1,014	-0.49%
2022/09/15	2	62.50	0	0.00	61.00	2	1,008	0.20%
2022/08/26	1	61.90	2	62.00	61.40	-1	959	-0.10%
2022/08/25	0	0.00	1	61.70	61.50	-1	952	-0.11%
2022/08/23	0	0.00	1	58.10	60.30	-1	906	-0.11%
2022/08/22	0	0.00	1	56.80	57.00	-1	881	-0.11%
2022/08/19	0.1	56.70	0	0.00	57.00	0.1	877	0.01%
2022/08/16	0.1	55.10	10	55.10	55.20	-9.9	865	-1.14%
2022/08/15	1	54.50	1	55.60	55.60	0	857	0.00%
2022/08/12	3.1	55.10	0	54.60	55.10	3.1	850	0.36%
2022/08/10	0	0.00	3	51.47	52.20	-3	843	-0.36%
2022/08/09	1	51.10	0	0.00	51.60	1	846	0.12%
2022/08/02	0	52.70	0	0.00	52.50	0	841	0.00%
2022/07/20	0	0.00	5	57.38	55.60	-5	807	-0.62%
2022/07/19	0	0.00	4	58.10	57.00	-4	803	-0.50%
2022/07/18	17	58.59	7	58.74	59.00	10	780	1.28%
2022/07/15	2	57.45	0	0.00	57.50	2	651	0.31%
2022/07/13	0	0.00	2	50.70	51.00	-2	588	-0.34%
2022/07/12	0	0.00	13	49.10	48.85	-13	593	-2.19%
2022/07/11	0	0.00	15	51.01	50.90	-15	599	-2.50%
2022/07/07	10	50.45	1	50.10	50.40	9	589	1.53%
2022/07/06	15	49.90	0	0.00	49.10	15	598	2.51%
2022/07/01	5	50.00	2	48.20	46.15	3	599	0.50%
2022/06/30	1	49.95	0	0.00	49.95	1	588	0.17%
2022/06/28	0	0.00	2	56.40	56.20	-2	577	-0.35%
2022/06/27	0	0.00	1	57.30	57.50	-1	579	-0.17%
2022/06/22	2	56.40	0	0.00	55.50	2	633	0.32%
2022/06/21	0	0.00	3	56.47	58.20	-3	629	-0.48%
2022/06/20	2	56.35	0	0.00	54.40	2	622	0.32%
2022/06/17	0	0.00	2	60.00	59.20	-2	611	-0.33%
2022/06/16	2	63.40	1	64.70	61.00	1	609	0.16%
2022/06/15	0	0.00	1	64.30	63.80	-1	611	-0.16%
2022/06/14	1	63.10	0	0.00	63.80	1	624	0.16%
2022/06/08	1	67.60	1	68.40	67.70	0	644	0.00%
2022/06/07	1	68.60	0	0.00	67.60	1	646	0.15%
2022/06/06	1	69.10	1	68.60	69.30	0	645	0.00%
2022/05/31	0	0.00	5	66.30	67.50	-5	676	-0.74%
2022/05/26	0	0.00	1	65.70	65.50	-1	688	-0.15%
2022/05/17	0	0.00	3	63.60	64.80	-3	718	-0.42%
2022/05/13	0	0.00	2	61.15	61.80	-2	715	-0.28%
2022/05/12	1	59.80	0	0.00	59.90	1	718	0.14%
2022/05/10	1	60.50	1	62.20	63.10	0	720	0.00%
2022/05/04	0	0.00	1	66.60	66.90	-1	739	-0.14%
2022/04/26	0	0.00	3	63.97	65.10	-3	767	-0.39%
2022/04/25	1	63.80	0	0.00	63.20	1	788	0.13%
2022/04/22	0	0.00	1	67.60	67.80	-1	782	-0.13%
2022/04/21	1	69.00	0	0.00	69.10	1	812	0.12%
2022/04/20	0	0.00	2	69.50	69.10	-2	823	-0.24%
2022/04/18	1	66.60	0	0.00	67.70	1	891	0.11%
2022/04/15	1	69.30	0	0.00	68.90	1	915	0.11%
2022/04/12	1	70.90	0	0.00	70.80	1	1,040	0.10%
2022/04/11	2	75.85	0	0.00	72.80	2	1,183	0.17%
2022/04/06	1	80.10	0	0.00	80.40	1	1,300	0.08%
2022/04/01	1	81.90	1	81.30	81.50	0	1,327	0.00%
2022/03/30	0	0.00	1	84.30	83.60	-1	1,395	-0.07%
2022/03/29	0	0.00	1	84.20	83.90	-1	1,438	-0.07%
2022/03/28	1	84.20	0	0.00	84.90	1	1,456	0.07%
2022/03/24	0	0.00	3	81.67	81.70	-3	1,505	-0.20%
2022/03/21	0	0.00	1	80.70	80.40	-1	1,624	-0.06%
2022/03/18	0	0.00	1	79.40	79.10	-1	1,655	-0.06%
2022/03/17	1	80.10	0	0.00	80.40	1	1,722	0.06%
2022/03/15	0	0.00	1	78.70	78.50	-1	1,826	-0.05%
2022/03/10	2	82.55	0	0.00	82.30	2	2,367	0.08%
2022/03/08	1	79.70	0	0.00	79.60	1	2,795	0.04%
2022/03/07	3	85.03	0	0.00	83.00	3	3,173	0.09%
2022/03/04	2	88.15	0	0.00	88.10	2	3,734	0.05%
2022/03/01	1	88.80	2	89.95	90.30	-1	5,273	-0.02%
2022/02/25	1	87.70	5	88.00	87.70	-4	5,474	-0.07%
2022/02/23	0	0.00	2	90.20	90.20	-2	5,570	-0.04%
2022/02/22	1	89.70	0	0.00	90.00	1	5,586	0.02%
2022/02/18	1	92.20	0	0.00	92.20	1	5,651	0.02%
2022/02/15	0	0.00	2	91.50	91.00	-2	5,709	-0.04%
2022/02/14	2	90.00	0	0.00	90.10	2	5,714	0.03%
2022/02/11	3	93.33	2	93.50	93.00	1	5,715	0.02%
2022/02/10	2	93.50	1	94.40	93.80	1	5,726	0.02%
2022/02/09	0	0.00	1	93.40	93.70	-1	5,730	-0.02%
2022/02/08	0	0.00	1	92.50	92.90	-1	5,748	-0.02%
2022/01/26	0	0.00	1	89.00	88.20	-1	5,790	-0.02%
2022/01/25	1	89.50	0	0.00	88.30	1	5,798	0.02%
2022/01/24	1	88.20	0	0.00	90.50	1	5,792	0.02%
2022/01/21	1	91.30	4	91.15	90.00	-3	5,790	-0.05%
2022/01/20	1	92.50	0	0.00	92.20	1	5,810	0.02%
2022/01/19	0	0.00	1	92.80	92.80	-1	5,810	-0.02%
2022/01/17	1	92.30	0	0.00	94.70	1	5,779	0.02%
2022/01/14	2	89.90	1	91.30	91.60	1	5,774	0.02%
2022/01/13	3	93.17	0	0.00	92.60	3	5,748	0.05%
2022/01/11	1	94.60	2	95.80	94.70	-1	5,711	-0.02%
2022/01/07	4	99.40	0	0.00	97.90	4	5,663	0.07%
2022/01/06	2	100.75	0	0.00	100.00	2	5,630	0.04%
2022/01/05	3	103.00	2	103.00	103.00	1	5,605	0.02%
2022/01/04	2	106.00	2	105.25	105.50	0	5,555	0.00%
2022/01/03	5	104.10	16	103.19	104.50	-11	5,410	-0.20%
2021/12/30	1	100.00	4.2	100.90	101.00	-3.2	5,348	-0.06%
2021/12/29	0	0.00	1	99.20	99.10	-1	5,319	-0.02%
2021/12/28	8	98.84	0	0.00	99.30	8	5,317	0.15%
2021/12/27	0	0.00	2	99.25	99.30	-2	5,307	-0.04%
2021/12/24	4	98.33	0	0.00	97.60	4	5,285	0.08%
2021/12/23	4	99.00	1	98.80	98.70	3	5,269	0.06%
2021/12/22	13	99.13	2	99.15	99.10	11	5,243	0.21%
2021/12/20	3	98.17	3	97.90	97.60	0	5,189	0.00%
2021/12/16	4	101.50	0	0.00	101.00	4	5,096	0.08%
2021/12/15	2	102.25	0	103.00	100.50	2	5,079	0.04%
2021/12/14	1	101.00	1	100.50	101.00	0	5,036	0.00%
2021/12/13	5.2	102.71	2	103.75	103.00	3.2	5,006	0.06%
2021/12/10	4	103.87	1	103.50	101.00	3	4,945	0.06%
2021/12/09	9	105.44	4	106.00	106.00	5	4,867	0.10%
2021/12/08	3	106.00	6	105.42	105.00	-3	4,825	-0.06%
2021/12/07	37	109.16	31	106.18	105.50	6	4,723	0.13%
2021/12/06	6	114.08	5	115.50	114.50	1	4,378	0.02%
2021/12/03	6	114.92	8	115.19	116.50	-2	4,312	-0.05%
2021/12/02	17	117.32	13	119.38	113.00	4	4,177	0.10%
2021/12/01	25	117.66	22	118.82	117.00	3	3,918	0.08%
2021/11/30	22	118.68	25	119.28	117.00	-3	3,566	-0.08%
2021/11/29	15	112.07	16	112.22	113.50	-1	3,000	-0.03%
2021/11/26	10	114.15	9	113.83	115.50	1	2,633	0.04%
2021/11/25	13	110.62	19	110.79	111.50	-6	1,878	-0.32%
2021/11/24	2	104.50	13	98.62	105.00	-11	1,479	-0.74%
2021/11/23	7	96.93	18	96.28	95.50	-11	1,280	-0.86%
2021/11/22	5	93.76	0	0.00	93.60	5	1,208	0.41%
2021/11/19	0	0.00	1	92.70	92.40	-1	1,201	-0.08%
2021/11/18	3	92.73	0	0.00	92.00	3	1,203	0.25%
2021/11/17	0	0.00	5	90.50	93.40	-5	1,196	-0.42%
2021/11/16	2	89.90	0	0.00	89.60	2	1,227	0.16%
2021/11/15	3	90.10	1	89.30	90.70	2	1,294	0.15%
2021/11/12	2	87.00	0	0.00	86.50	2	1,288	0.16%
2021/11/11	1	87.00	0	0.00	87.10	1	1,312	0.08%
2021/11/09	0	0.00	0.6	87.90	88.20	-0.6	1,378	-0.04%
2021/11/05	1	87.50	8	88.29	87.60	-7	1,418	-0.49%
2021/11/04	1	87.40	9	88.62	87.00	-8	1,454	-0.55%
2021/11/03	0	0.00	10	86.61	87.00	-10	1,461	-0.68%
2021/11/02	2	85.50	10	83.28	83.00	-8	1,481	-0.54%
2021/11/01	0	0.00	1	87.40	87.50	-1	1,509	-0.07%
2021/10/28	16	87.79	1	87.50	85.90	15	1,566	0.96%
2021/10/27	2	84.80	0	0.00	85.80	2	1,549	0.13%
2021/10/26	13	85.07	0	0.00	85.10	13	1,566	0.83%
2021/10/25	7	84.00	1	84.30	84.40	6	1,579	0.38%
2021/10/22	1	84.40	5	83.00	84.00	-4	1,622	-0.25%
2021/10/19	0	0.00	3.6	82.65	82.50	-3.6	1,701	-0.21%
2021/10/18	5	80.60	1	80.40	80.60	4	1,762	0.23%
2021/10/15	0	0.00	0.1	81.80	81.80	-0.1	1,811	-0.01%
2021/10/07	1	80.90	1.1	80.79	80.90	-0.1	1,941	-0.01%
2021/10/05	0	0.00	3	78.27	80.50	-3	2,027	-0.15%
2021/10/04	0	0.00	2	80.50	78.90	-2	2,113	-0.09%
2021/10/01	1	82.70	0	80.50	80.50	1	2,170	0.04%
2021/09/30	0	0.00	6	83.92	84.40	-6	2,375	-0.25%
2021/09/29	0	0.00	3	82.00	82.00	-3	2,625	-0.11%
2021/09/28	0	0.00	10	86.90	86.90	-10	2,855	-0.35%
2021/09/23	0	0.00	1	88.70	89.00	-1	3,473	-0.03%
2021/09/22	1	87.00	2	87.60	87.00	-1	3,665	-0.03%
2021/09/15	1	89.80	0	0.00	89.40	1	3,852	0.03%
2021/09/14	1	92.10	0	0.00	91.40	1	3,980	0.03%
2021/09/13	2	92.00	1	92.20	91.60	1	4,066	0.02%
2021/09/09	4	92.10	0	0.00	91.70	4	4,652	0.09%
2021/09/06	0	0.00	3	95.13	93.30	-3	5,158	-0.06%
2021/09/03	3	95.53	0	0.00	95.40	3	5,294	0.06%
2021/09/02	0	0.00	1	98.70	98.50	-1	5,290	-0.02%
2021/08/24	0	0.00	5	100.10	100.50	-5	5,661	-0.09%
2021/08/23	2	98.45	1	100.45	100.50	1	5,722	0.02%
2021/08/20	2	94.15	2	96.55	96.80	0	5,777	0.00%
2021/08/19	2.1	95.47	3.7	95.69	93.00	-1.6	5,800	-0.03%
2021/08/18	1	98.50	0	0.00	101.50	1	5,894	0.02%
2021/08/16	0	0.00	0	99.90	100.00	0	6,124	0.00%
2021/08/13	1	105.00	5	102.50	103.00	-4	6,185	-0.06%
2021/08/11	5	107.00	0	0.00	107.50	5	6,292	0.08%
2021/08/10	2	109.00	1	110.00	108.00	1	6,365	0.02%
2021/08/09	1	111.50	1	111.50	107.00	0	6,461	0.00%
2021/07/30	5	104.00	0	0.00	102.00	5	7,220	0.07%
2021/07/28	1	109.50	2	104.50	104.50	-1	7,375	-0.01%
2021/07/27	0	0.00	10	109.50	109.50	-10	7,484	-0.13%
2021/07/26	0	0.00	5	113.00	113.00	-5	7,612	-0.07%
2021/07/23	0	0.00	2	112.25	112.00	-2	7,663	-0.03%
2021/07/22	2	113.75	1	112.50	112.50	1	7,736	0.01%
2021/07/21	10	110.50	0	0.00	111.00	10	7,787	0.13%
2021/07/19	3.1	114.02	3	115.00	113.50	0.1	7,786	0.00%
2021/07/16	6	113.50	0	0.00	113.50	6	7,830	0.08%
2021/07/15	5	114.00	0.1	115.00	114.50	4.9	7,884	0.06%
2021/07/14	1	114.00	3	114.67	114.00	-2	8,022	-0.02%
2021/07/13	0	0.00	4	116.13	114.00	-4	8,058	-0.05%
2021/07/12	2	116.50	0	0.00	116.50	2	8,026	0.02%
2021/07/09	1	116.00	3.7	115.92	115.00	-2.7	8,040	-0.03%
2021/07/08	11	120.41	6	120.50	119.00	5	8,066	0.06%
2021/07/07	14	124.00	1	123.50	120.50	13	8,101	0.16%
2021/07/06	6.1	121.48	13	122.19	121.50	-6.9	7,972	-0.09%
2021/07/05	12	120.38	5.6	119.91	118.00	6.4	7,865	0.08%
2021/07/02	3	115.17	4	114.50	115.50	-1	7,760	-0.01%
2021/07/01	5.3	116.23	9	115.33	114.00	-3.7	8,048	-0.05%
2021/06/30	7	118.71	13	118.15	123.00	-6	8,037	-0.07%
2021/06/29	10	115.30	1	113.50	112.00	9	7,900	0.11%
2021/06/28	3	111.67	1	110.50	112.50	2	7,787	0.03%
2021/06/25	5	113.50	1	113.50	113.00	4	7,774	0.05%
2021/06/24	8	114.63	4	115.13	114.50	4	7,802	0.05%
2021/06/23	10	115.35	9	115.89	115.50	1	7,897	0.01%
2021/06/22	11	113.55	0	0.00	112.00	11	7,990	0.14%
2021/06/21	3	114.67	1	115.00	113.50	2	8,099	0.02%
2021/06/18	31	118.68	27	119.19	117.00	4	8,071	0.05%
2021/06/17	6	111.75	10	116.95	117.50	-4	7,670	-0.05%
2021/06/16	8	108.25	0	0.00	107.00	8	7,512	0.11%
2021/06/15	0	0.00	2	106.75	108.00	-2	7,507	-0.03%
2021/06/11	2	109.50	3	107.50	103.50	-1	7,479	-0.01%
2021/06/10	1	103.50	9	104.28	104.50	-8	7,614	-0.11%
2021/06/09	0	0.00	0.1	104.00	103.00	-0.1	7,802	0.00%
2021/06/08	0	0.00	1	105.49	104.50	-1	7,814	-0.01%
2021/06/07	3	103.00	0	0.00	102.50	3	7,863	0.04%
2021/06/04	6	104.58	1	105.00	105.00	5	7,874	0.06%
2021/06/03	16	100.52	1	102.50	104.00	15	7,867	0.19%
2021/06/02	2	102.65	3	102.50	100.00	-1	7,833	-0.01%
2021/06/01	1.9	105.00	3	105.17	105.00	-1.1	7,781	-0.01%
2021/05/31	3	106.33	8.4	106.02	104.50	-5.4	7,760	-0.07%
2021/05/28	6	105.00	1	107.00	104.50	5	7,739	0.06%
2021/05/27	3	104.00	0	0.00	104.00	3	7,708	0.04%
2021/05/26	3	107.00	3	106.33	104.50	0	7,654	0.00%
2021/05/25	5	106.60	13	105.31	108.00	-8	7,623	-0.10%
2021/05/24	9	98.58	3	96.97	98.60	6	7,669	0.08%
2021/05/21	4	96.45	3	95.73	95.80	1	8,044	0.01%
2021/05/20	1	95.20	5	95.18	93.00	-4	8,255	-0.05%
2021/05/19	3	96.23	9	96.36	95.40	-6	8,409	-0.07%
2021/05/18	13	94.11	4	94.98	96.90	9	8,638	0.10%
2021/05/17	1	92.40	8	90.91	88.90	-7	8,770	-0.08%
2021/05/14	3	96.40	6	94.67	93.00	-3	8,852	-0.03%
2021/05/13	4	89.20	2	84.95	91.60	2	8,935	0.02%
2021/05/12	4	95.50	4	96.50	90.90	0	9,089	0.00%
2021/05/11	6	101.25	6	101.42	101.00	0	9,090	0.00%
2021/05/10	6	113.08	2	114.50	110.50	4	9,152	0.04%
2021/05/07	1	106.00	7	111.86	113.00	-6	9,214	-0.07%
2021/05/06	2	102.50	2	103.50	103.00	0	9,549	0.00%
2021/05/05	5	105.90	5.6	105.72	102.50	-0.6	9,563	-0.01%
2021/05/04	5	104.40	11	109.45	106.00	-6	9,851	-0.06%
2021/05/03	7	116.79	5	115.60	113.50	2	10,170	0.02%
2021/04/29	5	126.10	0	0.00	125.00	5	10,099	0.05%
2021/04/28	5	128.10	2	127.00	128.50	3	10,166	0.03%
2021/04/27	1	126.50	1.6	126.00	126.50	-0.6	10,239	-0.01%
2021/04/26	2	124.25	2	123.50	123.50	0	10,222	0.00%
2021/04/22	0.3	119.50	2.7	120.44	119.50	-2.3	10,494	-0.02%
2021/04/21	2	123.75	5	125.50	123.50	-3	10,620	-0.03%
2021/04/20	16	127.09	14.1	127.76	127.50	1.9	10,940	0.02%
2021/04/19	1.5	123.93	4	125.50	123.00	-2.5	10,902	-0.02%
2021/04/16	2	123.50	0	0.00	123.00	2	10,940	0.02%
2021/04/14	2	122.50	0	0.00	125.00	2	11,202	0.02%
2021/04/13	3	123.50	2	121.50	122.50	1	11,300	0.01%
2021/04/12	7	122.29	0	0.00	121.50	7	11,314	0.06%
2021/04/09	4	125.88	0	0.00	126.00	4	11,401	0.04%
2021/04/08	2	134.75	4	132.63	131.00	-2	11,427	-0.02%
2021/04/07	15	133.17	1	131.50	133.50	14	11,575	0.12%
2021/04/06	1	127.00	6	128.42	129.50	-5	11,354	-0.04%
2021/03/30	2	118.00	0	0.00	118.50	2	11,764	0.02%
2021/03/26	2	119.00	4	117.75	119.50	-2	12,174	-0.02%
2021/03/25	5	115.50	0	0.00	114.00	5	12,118	0.04%
2021/03/24	5	123.10	1.1	126.65	120.00	3.9	12,075	0.03%
2021/03/23	1	132.50	0	0.00	131.00	1	12,106	0.01%
2021/03/22	1	130.50	0	0.00	130.50	1	12,209	0.01%
2021/03/19	0.1	135.00	3	132.67	133.00	-2.9	12,296	-0.02%
2021/03/18	6	135.08	2.2	136.33	134.50	3.9	12,427	0.03%
2021/03/17	1	136.00	1	134.00	134.00	0	12,481	0.00%
2021/03/16	11	132.73	13	137.42	134.50	-2	12,505	-0.02%
2021/03/15	10	135.05	1	133.00	134.50	9	12,413	0.07%
2021/03/12	1	130.00	0	0.00	128.00	1	12,305	0.01%
2021/03/11	0	0.00	3	127.33	131.00	-3	12,362	-0.02%
2021/03/10	2	115.50	2	119.25	121.50	0	12,362	0.00%
2021/03/09	2	112.25	1.5	113.48	110.50	0.5	12,470	0.00%
2021/03/08	0	0.00	13	122.58	117.00	-13	12,466	-0.10%
2021/03/05	2	122.75	0	0.00	122.00	2	12,619	0.02%
2021/03/03	0	0.00	1	120.50	130.00	-1	12,775	-0.01%
2021/03/02	1	136.00	0	0.00	126.00	1	12,890	0.01%
2021/02/26	0	0.00	0.5	130.50	130.00	-0.5	13,034	0.00%
2021/02/25	2	132.00	1	135.00	132.00	1	13,343	0.01%
2021/02/24	9	131.39	0	0.00	129.00	9	13,326	0.07%
2021/02/23	5	136.20	14.2	137.71	137.50	-9.2	13,344	-0.07%
2021/02/22	21	137.81	13.2	133.58	139.50	7.8	13,052	0.06%
2021/02/19	5	122.91	3	124.00	127.50	2	13,152	0.02%
2021/02/18	9	120.56	4	122.75	124.00	5	13,244	0.04%
2021/02/17	2	114.75	28	117.38	117.50	-26	13,484	-0.19%
2021/02/05	2	105.75	33	106.47	107.00	-31	13,531	-0.23%
2021/02/04	24	104.92	19.2	106.62	104.00	4.8	13,967	0.03%
2021/02/03	10	103.85	9	104.50	104.00	1	14,127	0.01%
2021/02/02	2.2	101.00	25	100.72	100.00	-22.8	13,906	-0.16%
2021/02/01	3	95.20	2	97.00	96.50	1	13,833	0.01%
2021/01/29	20.1	98.93	5	103.20	98.50	15.1	13,785	0.11%
2021/01/28	32.1	106.40	29	105.55	101.00	3.1	13,657	0.02%
2021/01/27	6	100.32	5	100.80	100.50	1	13,700	0.01%
2021/01/26	19.1	101.60	14	100.11	99.10	5.1	13,769	0.04%
2021/01/25	13	106.19	26.6	104.54	107.00	-13.6	13,404	-0.10%
2021/01/22	1	99.10	1	97.60	97.60	0	12,966	0.00%
2021/01/21	9	98.43	7	98.13	98.00	2	12,896	0.02%
2021/01/20	6	96.65	6.1	94.67	93.80	-0.1	12,789	0.00%
2021/01/19	1	100.50	14	101.72	99.00	-13	12,639	-0.10%
2021/01/18	3	99.50	19	100.71	100.50	-16	12,578	-0.13%
2021/01/15	12	102.29	15	103.73	101.00	-3	12,515	-0.02%
2021/01/14	38	100.73	76	99.59	102.50	-38	12,336	-0.31%
2021/01/13	21	100.35	22	99.70	100.00	-1	12,264	-0.01%
2021/01/12	8.2	92.11	1	92.20	93.20	7.2	12,028	0.06%
2021/01/11	6	95.52	5	96.02	95.60	1	12,396	0.01%
2021/01/08	26	97.80	23	98.01	95.20	3	12,534	0.02%
2021/01/07	7.6	96.91	4	98.20	97.50	3.6	12,342	0.03%
2021/01/06	9	98.53	5	97.76	96.00	4	12,234	0.03%
2021/01/05	26	97.80	42.1	97.78	97.70	-16.1	12,030	-0.13%
2021/01/04	88	95.51	18	97.72	97.50	70	11,917	0.59%
2020/12/31	14	91.73	29	91.82	91.60	-15	11,758	-0.13%
2020/12/30	51	89.95	39	88.43	91.90	12	11,606	0.10%
2020/12/29	4	85.43	7	86.54	84.80	-3	11,358	-0.03%
2020/12/28	3	85.87	8	86.01	85.00	-5	11,243	-0.04%
2020/12/25	29.8	85.90	7	85.01	84.80	22.8	11,135	0.20%
2020/12/24	14	84.73	15	85.89	86.20	-1	10,948	-0.01%
2020/12/23	29.1	80.28	28.7	78.50	78.40	0.4	10,487	0.00%
2020/12/22	63	76.73	82	76.47	77.90	-19	10,269	-0.19%
2020/12/21	19	74.70	10	74.45	75.00	9	9,943	0.09%
2020/12/18	11	74.66	26	75.90	73.70	-15	9,853	-0.15%
2020/12/17	29	75.16	46.9	72.94	75.20	-17.9	9,668	-0.18%
2020/12/16	1	70.80	4	71.40	72.80	-3	9,437	-0.03%
2020/12/15	1	72.20	7	68.63	68.30	-6	9,266	-0.06%
2020/12/14	28	74.09	13	73.85	73.60	15	9,095	0.16%
2020/12/11	1	70.90	1	67.80	69.70	0	8,808	0.00%
2020/12/10	2	71.05	56	71.19	70.90	-54	8,667	-0.62%
2020/12/09	22.2	71.82	14.2	72.10	72.10	8	8,565	0.09%
2020/12/08	15	69.26	1	69.40	69.00	14	8,371	0.17%
2020/12/07	9	71.57	10	70.47	70.60	-1	8,252	-0.01%
2020/12/04	13.8	70.26	3	71.00	71.60	10.8	8,135	0.13%
2020/12/03	83	70.35	84.4	71.40	70.10	-1.4	8,054	-0.02%
2020/12/02	4	68.60	4	68.93	68.80	0	7,885	0.00%
2020/12/01	5	69.76	2	68.55	68.50	3	7,819	0.04%
2020/11/30	3	66.83	9	67.11	67.00	-6	7,659	-0.08%
2020/11/27	9	66.28	76	66.40	66.90	-67	7,549	-0.89%
2020/11/26	156	65.32	84	65.28	66.20	72	7,437	0.97%	大買/
2020/11/25	16	64.81	12	63.90	63.90	4	7,271	0.06%
2020/11/24	2	65.55	19.2	66.13	65.50	-17.2	7,077	-0.24%
2020/11/23	2	62.15	0	0.00	62.60	2	6,734	0.03%
2020/11/20	46	62.39	45.8	62.39	62.00	0.2	6,608	0.00%
2020/11/19	5	60.46	14.6	60.67	60.60	-9.6	6,320	-0.15%
2020/11/18	147	61.96	159	60.69	61.40	-12	6,176	-0.19%	大買/大賣/
2020/11/17	12	59.72	12.4	59.54	60.00	-0.4	5,780	-0.01%
2020/11/16	120	58.78	203	59.11	58.40	-83	5,492	-1.51%	大買/大賣/
2020/11/13	10	55.38	89.5	55.79	56.10	-79.5	4,947	-1.61%
2020/11/12	32	56.96	93	56.46	57.00	-61	4,661	-1.31%
2020/11/11	133	51.44	30	52.95	53.30	103	4,040	2.55%	大買/鉅額交易
2020/11/10	152	50.50	6	50.33	49.75	146	3,616	4.04%	大買/鉅額交易
2020/11/09	2	50.35	8	50.21	49.35	-6	3,553	-0.17%
2020/11/06	13	51.31	22	50.39	50.00	-9	3,499	-0.26%
2020/11/05	19	49.52	14	49.98	50.80	5	3,391	0.15%
2020/11/04	39	50.82	49	50.18	49.90	-10	3,238	-0.31%
2020/11/03	32	47.73	54	48.09	48.60	-22	2,785	-0.79%
2020/11/02	3	44.27	2	44.53	44.20	1	2,637	0.04%
2020/10/30	21	44.31	10	44.40	44.15	11	2,705	0.41%
2020/10/29	25	44.39	0	0.00	44.35	25	2,751	0.91%
2020/10/28	0	0.00	19	45.54	45.25	-19	2,780	-0.68%
2020/10/27	0	0.00	30	46.60	46.70	-30	2,770	-1.08%
2020/10/26	31	46.58	0	0.00	46.50	31	2,772	1.12%
2020/10/23	25	47.08	8	47.10	46.85	17	2,750	0.62%
2020/10/22	60	47.60	60	47.00	46.45	0	2,721	0.00%
2020/10/21	24	49.90	28	49.31	48.20	-4	2,642	-0.15%
2020/10/20	4	49.49	21	49.18	49.20	-17	2,518	-0.68%
2020/10/19	17	49.11	4.7	49.28	49.50	12.3	2,366	0.52%
2020/10/16	14	44.99	2	46.88	47.00	12	1,867	0.64%
2020/10/15	3	42.80	1	43.20	42.75	2	1,653	0.12%
2020/10/14	1	43.65	1	42.95	43.50	0	1,670	0.00%
2020/10/13	1	42.85	0	0.00	42.30	1	1,633	0.06%
2020/10/08	0	0.00	1	42.85	42.55	-1	1,652	-0.06%
2020/10/07	1	43.20	1	43.00	43.10	0	1,649	0.00%
2020/10/06	3	42.95	3	42.70	42.35	0	1,627	0.00%
2020/10/05	5	41.50	2	41.55	41.40	3	1,592	0.19%
2020/09/29	3	40.58	1.4	41.41	41.25	1.6	1,554	0.10%
2020/09/25	0	0.00	2	38.80	37.40	-2	1,474	-0.14%
2020/09/24	2	39.20	0	0.00	38.70	2	1,477	0.14%
2020/09/22	0	0.00	14	41.05	41.00	-14	1,502	-0.93%
2020/09/21	0	0.00	5	42.10	41.90	-5	1,507	-0.33%
2020/09/17	2	42.55	0	0.00	42.55	2	1,535	0.13%
2020/09/14	7	41.64	9	42.10	42.60	-2	1,598	-0.13%
2020/09/11	2	40.50	0	0.00	40.30	2	1,604	0.12%
2020/09/08	5	42.25	0	0.00	41.85	5	1,745	0.29%
2020/09/04	1	41.90	0	0.00	42.20	1	1,811	0.06%
2020/09/01	2	41.75	0	0.00	41.60	2	1,998	0.10%
2020/08/27	2	42.45	0	0.00	42.25	2	2,070	0.10%
2020/08/26	1	42.45	1	42.65	42.45	0	2,090	0.00%
2020/08/25	0	0.00	7	42.18	42.25	-7	2,109	-0.33%
2020/08/24	0	0.00	2	42.50	42.25	-2	2,141	-0.09%
2020/08/20	1.3	44.05	0	0.00	42.60	1.3	2,180	0.06%
2020/08/19	0	0.00	0.7	46.30	46.40	-0.7	2,197	-0.03%
2020/08/18	0.1	46.85	0.7	46.85	46.85	-0.6	2,228	-0.03%
2020/08/17	11	47.94	0.6	47.85	48.00	10.4	2,258	0.46%
2020/08/04	2	34.35	6	34.68	34.35	-4	2,282	-0.18%
2020/08/03	0	0.00	1	35.00	34.85	-1	2,350	-0.04%
2020/07/30	0	0.00	0	34.35	34.45	0	3,078	0.00%
2020/07/28	1	35.70	3	34.17	34.10	-2	3,170	-0.06%
2020/07/27	5	36.32	0	0.00	35.35	5	3,244	0.15%
2020/07/24	20	36.00	8	35.13	35.70	12	3,193	0.38%
2020/07/23	5	35.46	1	35.40	35.25	4	3,158	0.13%
2020/07/22	5	34.20	0	0.00	34.20	5	3,161	0.16%
2020/07/16	1	33.20	4.2	33.24	33.15	-3.2	3,262	-0.10%
2020/07/15	2	33.30	5	33.25	33.05	-3	3,278	-0.09%
2020/07/13	0	0.00	0.2	33.40	33.65	-0.2	3,356	-0.01%
2020/07/10	0	0.00	5	34.95	33.65	-5	3,500	-0.14%
2020/07/09	0	0.00	6	34.82	34.90	-6	3,520	-0.17%
2020/07/08	0	0.00	10	34.87	35.00	-10	3,577	-0.28%
2020/07/07	5	35.25	0	0.00	34.80	5	3,663	0.14%
2020/06/30	0	0.00	10.9	34.44	34.40	-10.9	4,086	-0.27%
2020/06/19	1	37.00	1	36.70	36.20	0	4,242	0.00%
2020/06/17	0	0.00	10	36.05	36.15	-10	4,260	-0.23%
2020/06/12	0	0.00	21	34.87	35.85	-21	4,379	-0.48%
2020/06/11	0	0.00	24	36.58	36.10	-24	4,395	-0.55%
2020/06/10	0	0.00	41	37.50	37.30	-41	4,452	-0.92%
2020/06/08	0	0.00	2.8	37.97	37.90	-2.8	4,552	-0.06%
2020/06/05	1	38.20	4	38.40	38.15	-3	4,554	-0.07%
2020/06/04	12	38.84	1	38.65	38.70	11	4,538	0.24%
2020/06/03	1	38.10	2	38.15	37.95	-1	4,507	-0.02%
2020/06/02	0	0.00	1	37.90	37.80	-1	4,491	-0.02%
2020/06/01	11	38.58	0	0.00	38.40	11	4,457	0.25%
2020/05/29	0	0.00	1	37.15	37.40	-1	4,403	-0.02%
2020/05/28	26	37.78	0	0.00	37.90	26	4,407	0.59%
2020/05/27	0	0.00	10	37.08	36.75	-10	4,323	-0.23%
2020/05/26	0	0.00	13	36.77	36.65	-13	4,355	-0.30%
2020/05/25	0	0.00	4	36.44	36.50	-4	4,385	-0.09%
2020/05/21	10	37.40	10	37.41	37.25	0	4,407	0.00%
2020/05/15	1	36.80	1	36.30	36.50	0	4,478	0.00%
2020/05/13	0	0.00	6	37.92	37.90	-6	4,433	-0.14%
2020/05/12	0	0.00	1	38.60	38.40	-1	4,428	-0.02%
2020/05/11	0	0.00	4	37.95	38.35	-4	4,449	-0.09%
2020/05/08	23	38.62	16	38.31	37.55	7	4,441	0.16%
2020/05/07	25	39.91	5	39.28	39.20	20	4,380	0.46%
2020/05/06	26	36.88	27	36.77	38.15	-1	4,085	-0.02%
2020/05/05	2	34.70	1	34.60	34.70	1	3,688	0.03%
2020/04/30	3	34.92	11	34.55	34.40	-8	3,742	-0.21%
2020/04/29	1	34.20	3	34.17	34.15	-2	3,684	-0.05%
2020/04/24	1	34.10	3	33.88	33.80	-2	3,691	-0.05%
2020/04/22	0	0.00	1	32.40	33.20	-1	3,718	-0.03%
2020/04/21	0	0.00	1	32.40	32.35	-1	3,749	-0.03%
2020/04/17	1	34.55	9	34.08	33.75	-8	3,778	-0.21%
2020/04/16	1	34.05	2	34.35	34.30	-1	3,760	-0.03%
2020/04/15	3	34.60	2	35.40	34.20	1	3,757	0.03%
2020/04/14	0	0.00	2	33.40	33.55	-2	3,688	-0.05%
2020/04/13	3	33.00	1	32.90	32.65	2	3,813	0.05%
2020/04/10	2	34.50	2	34.58	34.40	0	3,879	0.00%
2020/04/09	6	35.73	6	36.28	33.95	0	4,140	0.00%
2020/04/08	11	34.60	5	34.10	35.40	6	4,011	0.15%
2020/04/07	1	31.55	9	31.41	32.20	-8	4,092	-0.20%
2020/04/06	0	0.00	3	30.00	30.10	-3	4,345	-0.07%
2020/04/01	0	0.00	7	29.60	29.85	-7	4,372	-0.16%
2020/03/31	3	30.12	0	0.00	29.70	3	4,475	0.07%
2020/03/27	4	31.75	2	31.10	29.65	2	4,612	0.04%
2020/03/26	0	0.00	4	29.18	29.50	-4	4,598	-0.09%
2020/03/20	1	26.80	1	27.10	27.00	0	4,520	0.00%
2020/03/19	6	25.60	2	25.28	25.25	4	4,478	0.09%
2020/03/18	10	28.60	2	29.08	28.05	8	4,419	0.18%
2020/03/17	3	29.10	3	28.87	28.60	0	4,403	0.00%
2020/03/16	1	30.60	1	30.10	29.50	0	4,367	0.00%
2020/03/13	1	28.50	0	0.00	28.70	1	4,289	0.02%
2020/03/12	10	31.90	0	0.00	31.65	10	4,241	0.24%
2020/03/11	1	36.40	0	0.00	35.10	1	4,204	0.02%
2020/03/06	0	0.00	3	38.00	38.00	-3	4,227	-0.07%
2020/03/05	10	38.80	0	0.00	38.65	10	4,232	0.24%
2020/03/04	0	0.00	24	38.28	38.20	-24	4,229	-0.57%
2020/03/03	1	39.35	2	38.80	38.70	-1	4,237	-0.02%
2020/02/27	0	0.00	4	38.65	37.80	-4	4,210	-0.09%
2020/02/25	5	39.90	6	39.99	40.60	-1	4,108	-0.02%
2020/02/24	9	40.77	2	40.75	40.65	7	4,069	0.17%
2020/02/21	3	41.62	0	0.00	41.20	3	4,045	0.07%
2020/02/20	5	41.00	0	0.00	40.55	5	3,968	0.13%
2020/02/19	1	41.10	9	40.65	40.90	-8	3,956	-0.20%
2020/02/18	2	41.20	4	40.70	40.45	-2	3,928	-0.05%
2020/02/14	3	40.70	0	0.00	40.60	3	4,036	0.07%
2020/02/12	7	41.40	7	41.00	41.10	0	4,030	0.00%
2020/02/11	1	40.50	4	40.60	40.30	-3	3,986	-0.08%
2020/02/05	4	40.03	5	40.30	39.55	-1	4,410	-0.02%
2020/02/04	4	39.85	0	0.00	39.95	4	4,497	0.09%
2020/01/31	1	38.40	0	0.00	38.15	1	4,551	0.02%
2020/01/30	6	39.22	2	39.25	38.95	4	4,553	0.09%
2020/01/20	4	43.80	10	43.56	43.25	-6	4,499	-0.13%
2020/01/17	8	43.81	1	43.70	43.65	7	4,489	0.16%
2020/01/16	6	43.99	3	43.63	43.30	3	4,441	0.07%
2020/01/15	1	43.30	0	0.00	43.15	1	4,406	0.02%
2020/01/14	5	43.36	6	43.39	43.50	-1	4,341	-0.02%
2020/01/13	13	42.59	5	42.45	42.40	8	4,296	0.19%
2020/01/10	4	43.00	2	43.00	42.80	2	4,272	0.05%
2020/01/09	1	43.00	2	43.20	42.95	-1	4,251	-0.02%
2020/01/08	5	42.88	7	43.16	42.25	-2	4,228	-0.05%
2020/01/07	4	43.96	1	45.60	43.00	3	4,175	0.07%
2020/01/06	7	45.84	6	46.53	46.10	1	4,113	0.02%
2020/01/03	20	47.18	8.2	46.59	45.95	11.8	4,087	0.29%
2020/01/02	12	45.20	15	44.99	45.15	-3	3,791	-0.08%
2019/12/31	85	46.23	80.5	46.33	45.20	4.5	3,800	0.12%
2019/12/30	11	44.70	11	45.20	45.25	0	3,615	0.00%
2019/12/27	2	42.60	7	42.51	42.30	-5	3,350	-0.15%
2019/12/26	12	42.75	3	42.50	41.95	9	3,385	0.27%
2019/12/25	0	0.00	2	42.50	42.40	-2	3,429	-0.06%
2019/12/24	4	42.48	5	42.25	42.30	-1	3,477	-0.03%
2019/12/23	8	41.91	6	42.20	41.60	2	3,489	0.06%
2019/12/20	2	41.38	6.8	41.21	41.30	-4.8	3,475	-0.14%
2019/12/19	0	0.00	1	40.40	40.15	-1	3,504	-0.03%
2019/12/18	0	0.00	0	40.25	40.30	0	3,671	0.00%
2019/12/12	0	0.00	1	41.05	40.70	-1	4,745	-0.02%
2019/12/11	1	41.30	0	0.00	41.15	1	4,771	0.02%
2019/12/10	2	41.20	1	41.20	41.10	1	4,792	0.02%
2019/12/09	3	41.60	0	0.00	41.35	3	4,807	0.06%
2019/12/06	15	41.03	0	0.00	41.00	15	4,856	0.31%
2019/12/05	2	41.00	1	40.70	40.70	1	4,901	0.02%
2019/12/04	2	40.55	0	0.00	40.60	2	4,921	0.04%
2019/12/03	1	40.55	0	0.00	40.35	1	4,939	0.02%
2019/11/29	0	0.00	0.8	40.20	40.20	-0.8	5,107	-0.02%
2019/11/27	1	40.60	0	0.00	40.85	1	5,261	0.02%
2019/11/26	1	40.60	0	0.00	40.45	1	5,232	0.02%
2019/11/19	0	0.00	0.2	40.00	40.10	-0.2	5,205	0.00%
2019/11/12	0	0.00	0.9	39.25	39.25	-0.9	5,048	-0.02%
2019/11/08	0	0.00	0.2	40.00	39.80	-0.2	5,005	0.00%
2019/11/07	0	0.00	3	39.80	39.80	-3	5,002	-0.06%
2019/11/06	6	40.29	6	40.15	40.10	0	4,999	0.00%
2019/11/05	2	42.90	2	39.40	39.40	0	4,923	0.00%
2019/11/04	3	42.97	3	43.37	43.65	0	4,658	0.00%
2019/10/30	0	0.00	5	42.10	42.65	-5	4,271	-0.12%
2019/10/25	1	41.85	1	41.60	41.90	0	4,155	0.00%
2019/10/18	0	0.00	1	40.95	40.85	-1	4,103	-0.02%
2019/10/17	1	41.30	0	0.00	41.10	1	4,102	0.02%
2019/10/09	2	42.10	2	42.85	42.20	0	3,952	0.00%
2019/10/08	0	0.00	2	42.95	42.50	-2	3,851	-0.05%
2019/10/07	1	43.20	0	0.00	43.70	1	3,832	0.03%
2019/10/02	1	43.40	1	43.35	43.15	0	3,642	0.00%
2019/10/01	10	43.65	37	44.10	44.20	-27	3,580	-0.75%
2019/09/27	17	42.89	17	42.89	43.30	0	3,443	0.00%
2019/09/26	21	41.84	8	42.45	42.60	13	3,334	0.39%
2019/09/25	1	40.00	1	40.30	40.50	0	3,213	0.00%
2019/09/24	3	39.53	6	39.50	40.05	-3	3,184	-0.09%
2019/09/23	9	40.70	1	40.70	38.20	8	3,078	0.26%
2019/09/20	1	41.40	0	0.00	41.30	1	2,911	0.03%
2019/09/19	8	42.24	7	41.79	41.75	1	2,843	0.04%
2019/09/18	7	42.67	3	42.17	43.00	4	2,751	0.15%
2019/09/17	6	42.58	13	45.05	41.80	-7	2,375	-0.29%
2019/09/16	0	0.00	3	41.43	41.30	-3	1,806	-0.17%
2019/09/12	2	41.45	3	41.43	41.50	-1	1,786	-0.06%
2019/09/11	3	41.33	0	0.00	41.15	3	1,758	0.17%
2019/09/10	5	41.27	2	41.60	41.10	3	1,740	0.17%
2019/09/09	2	41.75	3	41.60	42.45	-1	1,667	-0.06%
2019/09/06	2	41.20	2	40.75	41.10	0	1,595	0.00%
2019/09/05	8	41.26	9	41.30	41.00	-1	1,552	-0.06%
2019/09/04	4	40.39	1	41.55	41.00	3	1,506	0.20%
2019/09/03	3	39.95	2	39.40	40.45	1	1,413	0.07%
2019/09/02	5	38.40	5.2	38.65	39.25	-0.2	1,259	-0.02%
2019/08/30	1	36.20	11	36.10	35.70	-10	1,131	-0.88%
2019/08/29	0	0.00	11	33.98	33.95	-11	1,086	-1.01%
2019/08/23	7	35.12	0	0.00	35.10	7	1,098	0.64%
2019/08/22	0	0.00	11	35.50	35.15	-11	1,100	-1.00%
2019/08/21	14	35.45	0	0.00	35.60	14	1,095	1.28%
2019/08/15	0	0.00	2	34.10	34.10	-2	1,087	-0.18%
2019/08/14	0	0.00	2	35.30	35.00	-2	1,087	-0.18%
2019/08/12	0	0.00	10	35.68	35.55	-10	1,088	-0.92%
2019/08/08	1	34.90	1	34.90	35.25	0	1,086	0.00%
2019/08/07	5	36.60	0	0.00	33.70	5	1,078	0.46%
2019/08/05	10	36.45	15	36.98	36.45	-5	1,069	-0.47%
2019/07/24	10	42.65	0	0.00	42.25	10	1,097	0.91%
2019/07/19	0	0.00	30	41.37	41.40	-30	1,202	-2.49%
2019/07/18	10	41.50	0	0.00	41.55	10	1,203	0.83%
2019/07/17	8	42.35	0	0.00	42.05	8	1,211	0.66%
2019/07/12	12	43.20	1	43.10	43.45	11	1,310	0.84%
2019/07/11	0	0.00	4	45.85	45.80	-4	1,372	-0.29%
2019/07/09	11	45.20	1	45.50	45.00	10	1,657	0.60%
2019/07/08	1	46.80	0	0.00	46.10	1	1,663	0.06%
2019/07/04	2	45.50	2	45.68	45.50	0	1,710	0.00%
2019/07/03	1	45.00	5	45.00	44.55	-4	1,787	-0.22%
2019/07/02	5	44.85	4	44.65	44.75	1	1,811	0.06%
2019/07/01	0	0.00	1	44.10	44.45	-1	1,839	-0.05%
2019/06/27	0	0.00	1	43.25	43.20	-1	1,869	-0.05%
2019/06/26	0	0.00	1	42.65	42.45	-1	1,881	-0.05%
2019/06/24	1	42.90	10	43.02	43.00	-9	1,975	-0.46%
2019/06/20	1	43.50	2	43.55	43.30	-1	2,059	-0.05%
2019/06/18	2	43.00	0	0.00	42.10	2	2,124	0.09%
2019/06/17	0	0.00	2	42.70	42.75	-2	2,138	-0.09%
2019/06/14	1	42.00	2	42.05	41.95	-1	2,160	-0.05%
2019/06/13	0	0.00	1	41.80	41.80	-1	2,190	-0.05%
2019/06/12	2	41.65	0	0.00	41.60	2	2,293	0.09%
2019/06/10	1	40.20	0	0.00	40.55	1	2,503	0.04%
2019/06/06	1	39.95	0	0.00	40.10	1	2,534	0.04%
2019/05/23	1	40.40	0	0.00	40.40	1	3,597	0.03%
2019/05/21	1	41.05	1	41.45	41.55	0	3,707	0.00%
2019/05/15	0	0.00	1	42.10	42.10	-1	4,266	-0.02%
2019/05/14	1	39.65	0	0.00	41.30	1	4,501	0.02%
2019/05/13	1	40.90	0	0.00	40.90	1	4,602	0.02%
2019/05/10	3	44.07	2	42.50	42.80	1	4,644	0.02%
2019/05/08	6	45.60	0	0.00	45.35	6	4,673	0.13%
2019/05/07	2	45.90	0	0.00	45.90	2	4,747	0.04%
2019/04/29	4	45.83	0	0.00	45.75	4	4,919	0.08%
2019/04/26	30	47.70	30	48.21	47.25	0	4,961	0.00%
2019/04/25	1	46.80	0	0.00	46.90	1	4,968	0.02%
2019/04/23	0	0.00	10	47.30	47.25	-10	5,111	-0.20%
2019/04/19	4	48.23	5	48.00	48.40	-1	5,387	-0.02%
2019/04/18	3	49.03	5	49.02	47.60	-2	5,707	-0.04%
2019/04/17	43	49.70	11	49.42	49.35	32	5,719	0.56%
2019/04/16	23	48.95	15	49.15	49.75	8	5,718	0.14%
2019/04/15	6	46.83	2	47.75	47.85	4	5,594	0.07%
2019/04/12	4	46.85	0	0.00	46.70	4	5,672	0.07%
2019/04/11	26	47.97	5	47.25	47.10	21	5,768	0.36%
2019/04/09	2	48.25	4	48.00	47.60	-2	6,081	-0.03%
2019/04/08	3	46.65	0	0.00	46.70	3	6,436	0.05%
2019/04/03	5	45.90	0	0.00	46.10	5	6,629	0.08%
2019/04/01	0	0.00	13	45.66	45.00	-13	7,167	-0.18%
2019/03/28	1	45.85	7	45.69	45.50	-6	7,721	-0.08%
2019/03/27	5	45.64	6	45.68	45.80	-1	7,865	-0.01%
2019/03/26	1	47.50	1	46.70	46.50	0	7,873	0.00%
2019/03/25	1	47.60	2	47.65	47.65	-1	8,009	-0.01%
2019/03/22	4	48.68	7	49.20	48.80	-3	8,062	-0.04%
2019/03/21	3	47.72	5	47.97	48.15	-2	8,105	-0.02%
2019/03/20	2	46.95	0	0.00	47.30	2	8,230	0.02%
2019/03/19	3	48.00	0	0.00	47.25	3	8,377	0.04%
2019/03/18	8	48.31	0	0.00	47.95	8	8,491	0.09%
2019/03/15	1	47.50	2	48.20	48.10	-1	8,770	-0.01%
2019/03/14	13	47.43	26	46.42	46.60	-13	9,044	-0.14%
2019/03/11	1	50.40	3	50.53	50.20	-2	9,448	-0.02%
2019/03/08	6	50.03	1	50.00	50.40	5	9,612	0.05%
2019/03/07	8	50.54	13	50.24	50.30	-5	9,642	-0.05%
2019/03/05	0	0.00	1	50.90	50.10	-1	9,708	-0.01%
2019/03/04	4	49.95	1	49.80	51.10	3	9,704	0.03%
2019/02/27	18	49.08	2	49.13	49.05	16	9,658	0.17%
2019/02/26	1	52.00	2	52.00	51.40	-1	9,577	-0.01%
2019/02/25	11	51.86	0	0.00	51.90	11	9,563	0.12%
2019/02/22	35	50.60	30	50.88	51.60	5	9,450	0.05%
2019/02/21	2	48.40	0	0.00	48.50	2	9,149	0.02%
2019/02/20	4	48.25	6	48.18	48.00	-2	9,258	-0.02%
2019/02/19	5	47.80	2	47.70	47.60	3	9,267	0.03%
2019/02/18	4	48.35	3	47.60	47.60	1	9,242	0.01%
2019/02/15	1	46.70	0	0.00	47.05	1	9,163	0.01%
2019/02/14	0	0.00	19	46.50	46.35	-19	9,095	-0.21%
2019/02/13	6	47.04	3	47.43	47.40	3	9,023	0.03%
2019/02/12	2	45.25	4	44.95	46.00	-2	8,777	-0.02%
2019/02/11	5	42.94	5	42.90	43.10	0	8,609	0.00%
2019/01/29	1	40.90	0	0.00	41.35	1	8,614	0.01%
2019/01/25	4	41.29	8	41.18	40.85	-4	8,874	-0.05%
2019/01/24	0	0.00	1	40.60	40.10	-1	9,167	-0.01%
2019/01/23	2	40.20	0	0.00	40.35	2	9,254	0.02%
2019/01/22	1	39.80	5	40.10	39.70	-4	9,268	-0.04%
2019/01/21	0	0.00	2	41.45	40.60	-2	9,292	-0.02%
2019/01/17	5	41.40	13	40.97	40.55	-8	9,334	-0.09%
2019/01/16	2	41.13	23	41.11	40.90	-21	9,313	-0.23%
2019/01/15	28	41.85	3	41.97	41.75	25	9,273	0.27%
2019/01/14	22	42.18	3	41.78	41.75	19	9,265	0.21%
2019/01/11	23	41.67	24	41.55	41.50	-1	9,264	-0.01%
2019/01/10	13	40.32	6	40.53	40.30	7	9,125	0.08%
2019/01/09	16	42.17	19	41.64	40.50	-3	9,288	-0.03%
2019/01/08	2	40.20	3	40.07	40.30	-1	8,992	-0.01%
2019/01/07	10	40.00	18	39.81	39.65	-8	8,947	-0.09%
2019/01/04	1	37.60	3	37.87	39.00	-2	8,914	-0.02%
2019/01/03	9	40.24	1	40.35	38.75	8	8,765	0.09%
2019/01/02	4	40.28	1	40.50	40.00	3	8,676	0.03%
2018/12/28	1	39.50	12	39.79	40.10	-11	8,611	-0.13%
2018/12/27	6	38.84	4	39.05	38.95	2	8,451	0.02%
2018/12/26	10	40.33	20	40.52	37.40	-10	8,289	-0.12%
2018/12/25	13	39.79	10	39.44	39.60	3	7,869	0.04%
2018/12/24	13	39.77	9	38.95	39.75	4	7,694	0.05%
2018/12/22	21	39.49	15	39.31	39.05	6	7,492	0.08%
2018/12/21	21	37.13	26	38.09	40.15	-5	7,198	-0.07%
2018/12/20	12	36.56	8	36.34	36.50	4	6,832	0.06%
2018/12/19	9	36.07	15	36.14	35.80	-6	6,640	-0.09%
2018/12/18	2	34.83	1	35.55	35.20	1	6,495	0.02%
2018/12/17	7	35.75	13	35.70	35.35	-6	6,442	-0.09%
2018/12/14	1	33.50	7	33.40	34.10	-6	6,267	-0.10%
2018/12/13	15	35.21	10	34.50	34.50	5	6,221	0.08%
2018/12/12	8	35.62	10	35.89	35.50	-2	6,141	-0.03%
2018/12/11	18	34.59	17	35.17	34.90	1	6,015	0.02%
2018/12/10	8	33.59	6	33.23	33.90	2	5,929	0.03%
2018/12/07	13	35.82	10	36.02	35.75	3	5,814	0.05%
2018/12/06	32	35.59	7	34.84	34.50	25	5,528	0.45%
2018/12/05	21	35.88	13	35.87	37.80	8	5,190	0.15%
2018/12/04	2	34.88	0	0.00	34.50	2	4,788	0.04%
2018/12/03	6	34.33	3	34.25	34.45	3	4,666	0.06%
2018/11/30	0	0.00	8.5	31.27	31.35	-8.5	4,492	-0.19%
2018/11/29	3	31.33	1	31.40	30.55	2	4,432	0.05%
2018/11/28	8	30.65	12	30.49	30.65	-4	4,373	-0.09%
2018/11/27	2	29.48	0	0.00	30.00	2	4,337	0.05%
2018/11/23	0	0.00	2	28.55	28.50	-2	4,307	-0.05%
2018/11/22	5	29.70	1	31.10	29.70	4	4,280	0.09%
2018/11/21	2	30.50	0	0.00	30.85	2	4,247	0.05%
2018/11/20	0	0.00	1	30.90	30.55	-1	4,270	-0.02%
2018/11/19	3	31.18	15	31.25	31.40	-12	4,240	-0.28%
2018/11/16	2	30.13	2	30.10	29.55	0	4,139	0.00%
2018/11/13	0	0.00	3	28.10	28.80	-3	4,070	-0.07%
2018/11/12	10	28.39	11	28.52	28.75	-1	4,105	-0.02%
2018/11/09	2	29.53	0	0.00	29.60	2	4,161	0.05%
2018/11/08	3	30.00	3	29.40	29.35	0	4,235	0.00%
2018/11/07	3	28.77	6	28.98	29.20	-3	4,211	-0.07%
2018/11/06	1	28.00	4	28.98	28.00	-3	4,192	-0.07%
2018/11/05	13	30.31	1	30.20	30.20	12	4,137	0.29%
2018/11/02	21	30.57	34	30.53	30.30	-13	4,132	-0.31%
2018/11/01	36	29.77	17	30.68	30.25	19	3,918	0.48%
2018/10/31	5	28.35	1	28.70	28.70	4	3,601	0.11%
2018/10/30	1	27.00	0	0.00	26.10	1	3,524	0.03%
2018/10/29	5	28.25	0	0.00	27.75	5	3,573	0.14%
2018/10/25	11	28.48	17	28.86	28.45	-6	3,627	-0.17%
2018/10/24	1	32.00	0	0.00	31.05	1	3,696	0.03%
2018/10/23	2	33.90	2	32.70	32.50	0	3,791	0.00%
2018/10/22	2	33.48	0	0.00	33.90	2	3,923	0.05%
2018/10/19	0	0.00	3	34.00	33.35	-3	3,957	-0.08%
2018/10/18	1	35.65	0	0.00	35.85	1	4,004	0.02%
2018/10/17	1	40.00	2	38.93	37.60	-1	4,006	-0.02%
2018/10/16	7	38.30	0	0.00	39.50	7	3,914	0.18%
2018/10/15	1	36.10	7	36.20	35.95	-6	4,003	-0.15%
2018/10/12	0	0.00	2	36.25	36.45	-2	4,097	-0.05%
2018/10/01	0	0.00	1	46.35	46.35	-1	5,295	-0.02%
2018/09/28	2	46.30	1	46.00	45.55	1	5,500	0.02%
2018/09/18	4	50.90	4	52.20	50.90	0	7,235	0.00%
2018/09/12	2	51.90	0	0.00	51.80	2	8,201	0.02%
2018/09/10	0	0.00	4.7	55.12	54.10	-4.7	8,490	-0.06%
2018/09/07	0	0.00	1	54.50	55.10	-1	8,709	-0.01%
2018/09/06	0	0.00	1	61.80	60.10	-1	8,790	-0.01%
2018/09/05	1	62.70	0	0.00	61.20	1	9,072	0.01%
2018/09/04	1	62.80	1	62.70	63.10	0	9,300	0.00%
2018/09/03	1	62.00	1	61.50	61.60	0	9,372	0.00%
2018/08/31	0	0.00	1	65.30	65.70	-1	9,360	-0.01%
2018/08/30	5	65.44	3	65.87	65.80	2	9,532	0.02%
2018/08/29	3	65.70	3	65.60	65.20	0	9,778	0.00%
2018/08/28	2.2	64.81	0	0.00	64.80	2.2	9,998	0.02%
2018/08/27	2	64.15	2	64.85	66.30	0	10,141	0.00%
2018/08/23	7	66.47	0	0.00	63.20	7	10,185	0.07%
2018/08/21	1	70.70	0	0.00	70.00	1	10,275	0.01%
2018/08/20	2	70.80	2	70.85	70.50	0	10,473	0.00%
2018/08/17	2	72.50	1	71.20	68.30	1	10,516	0.01%
2018/08/16	2	71.85	12	72.00	72.00	-10	10,468	-0.10%
2018/08/15	6	69.65	6	68.08	70.00	0	10,396	0.00%
2018/08/13	0	0.00	17	67.53	63.60	-17	10,310	-0.16%
2018/08/10	0	0.00	1	71.30	69.80	-1	10,282	-0.01%
2018/08/09	1	71.40	1	70.30	72.00	0	10,294	0.00%
2018/08/08	8	72.36	9	72.57	71.20	-1	10,270	-0.01%
2018/08/07	10	71.92	0	0.00	74.50	10	10,249	0.10%
2018/08/06	0	0.00	8	71.00	71.40	-8	10,256	-0.08%
2018/08/03	12	71.59	15	72.15	71.60	-3	10,329	-0.03%
2018/08/02	0	0.00	7	70.00	70.00	-7	10,387	-0.07%
2018/07/31	10	74.93	1	73.20	75.60	9	10,441	0.09%
2018/07/30	4	74.00	3	76.13	73.50	1	10,481	0.01%
2018/07/27	44	82.43	35	81.84	80.70	9	10,555	0.09%
2018/07/26	3	78.07	5	78.12	78.90	-2	10,405	-0.02%
2018/07/25	19	78.10	33	78.16	77.80	-14	10,320	-0.14%
2018/07/24	0	0.00	1	74.90	76.50	-1	10,204	-0.01%
2018/07/23	8	72.94	8	73.18	74.50	0	10,145	0.00%
2018/07/20	4	74.13	2	76.05	71.30	2	10,038	0.02%
2018/07/19	3	75.60	2	76.90	76.80	1	9,970	0.01%
2018/07/18	6	79.93	6	80.92	75.30	0	10,006	0.00%
2018/07/17	9	79.80	1	81.30	78.80	8	10,089	0.08%
2018/07/16	3	82.57	1	84.20	82.60	2	9,995	0.02%
2018/07/13	5	86.64	6	87.10	85.10	-1	10,005	-0.01%
2018/07/12	16	82.68	15	82.62	85.50	1	9,815	0.01%
2018/07/11	8	83.21	10	83.29	82.20	-2	9,749	-0.02%
2018/07/10	4	77.68	7	79.14	80.40	-3	9,659	-0.03%
2018/07/09	7	83.84	5.1	83.88	80.50	1.9	9,549	0.02%
2018/07/06	15	87.09	13	85.25	84.90	2	9,382	0.02%
2018/07/05	11	91.12	14.1	90.47	86.90	-3.1	9,159	-0.03%
2018/07/04	20	87.35	15	87.20	91.50	5	8,991	0.06%
2018/07/03	13	88.97	16.1	90.05	86.00	-3.1	8,811	-0.04%
2018/07/02	4	88.25	4	88.68	90.30	0	8,439	0.00%
2018/06/29	21	83.92	9	85.24	84.40	12	8,052	0.15%
2018/06/28	7	79.57	13	79.11	79.00	-6	7,692	-0.08%
2018/06/27	5	82.70	5	81.90	78.30	0	7,559	0.00%
2018/06/26	3	80.87	2	81.00	80.70	1	7,336	0.01%
2018/06/25	2	82.70	2	85.95	80.80	0	7,119	0.00%
2018/06/22	9	85.97	9	89.12	83.00	0	6,874	0.00%
2018/06/21	0	0.00	13	87.85	88.20	-13	6,334	-0.21%
2018/06/20	11	81.14	9.3	82.21	80.20	1.7	6,221	0.03%
2018/06/15	7	76.69	6.4	80.90	80.90	0.6	5,913	0.01%
2018/06/14	3	72.80	2	73.40	73.60	1	5,702	0.02%
2018/06/13	11	74.83	8	72.41	74.80	3	5,575	0.05%
2018/06/12	15	71.65	6.4	71.05	71.80	8.6	5,279	0.16%
2018/06/11	1	65.30	1.7	65.30	65.30	-0.7	5,043	-0.01%
2018/06/08	0	0.00	4.3	59.40	59.40	-4.3	4,965	-0.09%
2018/06/07	3	54.60	0	0.00	54.00	3	4,954	0.06%
2018/06/06	8	54.19	11	54.19	54.50	-3	4,778	-0.06%
2018/06/05	12	53.79	9	54.16	50.30	3	4,523	0.07%
2018/06/04	1	55.00	1	55.00	55.00	0	4,289	0.00%
2018/06/01	1	48.10	1	50.00	50.00	0	4,140	0.00%
2018/05/31	4	50.60	0	0.00	47.80	4	4,116	0.10%
2018/05/30	0	0.00	4	48.79	49.25	-4	4,191	-0.10%
2018/05/29	14	50.65	5.6	49.63	49.85	8.4	4,321	0.19%
2018/05/28	13	50.37	4.1	50.31	51.20	8.9	4,218	0.21%
2018/05/25	1	48.15	0	0.00	47.50	1	4,020	0.02%
2018/05/17	4	45.00	4	44.60	45.50	0	3,895	0.00%
2018/05/11	0	0.00	6	47.73	46.10	-6	3,993	-0.15%
2018/05/10	7	50.41	8	50.20	49.60	-1	3,939	-0.03%
2018/05/09	10	49.98	2	49.95	49.35	8	3,876	0.21%
2018/05/08	1	47.85	5	47.97	48.00	-4	3,678	-0.11%
2018/05/07	9	48.42	6	48.99	47.75	3	3,660	0.08%
2018/05/04	5	50.02	3	49.65	48.50	2	3,536	0.06%
2018/05/02	0	0.00	3	46.87	47.00	-3	3,382	-0.09%
2018/04/25	1	46.30	12	46.50	46.50	-11	3,424	-0.32%
2018/04/24	5	47.28	1	49.00	46.40	4	3,384	0.12%
2018/04/23	12	49.57	2	50.80	51.40	10	3,266	0.31%
2018/04/20	2	46.15	0	0.00	46.80	2	3,085	0.06%
2018/04/19	7	47.00	10	47.60	47.00	-3	3,282	-0.09%
2018/04/17	7	47.09	4	48.09	46.55	3	3,251	0.09%
2018/04/16	14	49.74	3	49.38	50.00	11	3,227	0.34%
2018/04/13	3	47.07	0	0.00	48.00	3	3,094	0.10%
2018/04/12	1	45.30	1	44.90	45.00	0	3,079	0.00%
2018/04/09	0	0.00	2	42.70	44.00	-2	3,640	-0.05%
2018/03/28	0	0.00	1	43.65	43.95	-1	4,452	-0.02%
2018/03/27	1	43.90	0	0.00	44.10	1	4,782	0.02%
2018/03/22	1	46.40	3	45.85	45.45	-2	4,958	-0.04%
2018/03/21	0	0.00	1	45.40	45.60	-1	5,050	-0.02%
2018/03/20	0	0.00	2	46.58	45.85	-2	5,046	-0.04%
2018/03/19	5	46.10	7	45.73	45.85	-2	5,036	-0.04%
2018/03/14	0	0.00	1	45.60	45.25	-1	5,154	-0.02%
2018/03/13	5	45.45	6	45.04	45.20	-1	5,169	-0.02%
2018/03/12	0	0.00	1	44.10	44.10	-1	5,186	-0.02%
2018/03/09	2	43.90	0	0.00	44.15	2	5,267	0.04%
2018/03/08	0	0.00	12	43.92	43.85	-12	5,466	-0.22%
2018/03/07	1	45.85	1	44.30	44.10	0	5,641	0.00%
2018/03/05	27	46.99	19	47.08	46.60	8	6,014	0.13%
2018/03/02	8	46.44	8	45.76	45.55	0	5,903	0.00%
2018/03/01	1	43.70	1	44.00	43.90	0	5,832	0.00%
2018/02/27	5	43.40	5	42.70	42.90	0	5,813	0.00%
2018/02/26	0	0.00	1	43.05	42.50	-1	5,841	-0.02%
2018/02/22	0	0.00	3	42.50	41.85	-3	5,781	-0.05%
2018/02/21	1	41.20	0	0.00	41.20	1	5,766	0.02%
2018/02/12	0	0.00	2	40.80	39.60	-2	5,753	-0.03%
2018/02/09	1	38.70	1	40.00	40.70	0	5,735	0.00%
2018/02/08	5	43.05	5	41.45	41.50	0	5,713	0.00%
2018/02/07	9	43.12	5	43.79	42.00	4	5,681	0.07%
2018/02/06	23	45.56	25	41.26	42.50	-2	5,625	-0.04%
2018/02/05	10	46.18	7	46.14	44.95	3	5,502	0.05%
2018/02/02	21.3	45.43	25	44.92	44.55	-3.7	5,393	-0.07%
2018/02/01	12	45.35	4	44.79	45.10	8	5,337	0.15%
2018/01/31	0	0.00	1	42.35	42.85	-1	5,220	-0.02%
2018/01/30	4.3	42.70	0	0.00	42.00	4.3	5,205	0.08%
2018/01/26	11.5	41.93	1	41.45	41.50	10.5	5,121	0.21%
2018/01/24	5.5	44.64	0	0.00	44.70	5.5	5,027	0.11%
2018/01/23	2	47.58	1	48.60	46.15	1	5,046	0.02%
2018/01/22	3	47.27	0	0.00	48.30	3	5,014	0.06%
2018/01/19	11	48.58	11	47.68	47.40	0	4,964	0.00%
2018/01/18	0	0.00	15	47.82	47.15	-15	4,943	-0.30%
2018/01/17	2	47.88	2	47.70	47.80	0	4,916	0.00%
2018/01/16	18	49.99	16	49.51	48.85	2	4,885	0.04%
2018/01/15	10	50.10	1	52.10	49.00	9	4,841	0.19%
2018/01/12	0	0.00	1	48.00	48.45	-1	4,616	-0.02%
2018/01/11	6	48.99	3	48.25	47.60	3	4,581	0.07%
2018/01/10	14	50.21	15	48.29	47.50	-1	4,509	-0.02%
2018/01/09	7	50.62	5	51.40	49.70	2	4,423	0.05%
2018/01/08	7	50.47	0	0.00	49.50	7	4,310	0.16%
2018/01/05	5	53.32	3	53.40	53.00	2	4,216	0.05%
2018/01/04	11	52.70	11	51.59	54.00	0	4,052	0.00%
2018/01/03	0	0.00	6.6	47.49	49.25	-6.6	3,716	-0.18%
2018/01/02	35	44.73	42	44.88	44.80	-7	3,564	-0.20%