凱美 (2375)-華南永昌-彰化券商分點個股進出

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
71.5
漲跌
▼0.4
漲幅
-0.56%
成交量
2,493張
產業
上市電子零組件類股
550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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/12/11	0	0.00	4	72.60	71.50	-4	1,896	-0.21%
2024/12/10	1	71.90	4	72.55	71.90	-3	1,857	-0.16%
2024/12/09	0	0.00	1	77.50	74.40	-1	1,783	-0.06%
2024/12/06	3	81.10	2	81.45	79.30	1	1,660	0.06%
2024/12/05	29	85.51	16.4	86.40	82.40	12.7	1,485	0.85%
2024/12/04	14	79.82	25	81.87	83.00	-11	862	-1.27%
2024/12/03	30	76.74	9.4	75.04	75.50	20.7	597	3.45%
2024/12/02	21	74.13	3	72.40	73.80	18	385	4.67%
2024/11/29	0	0.00	2	67.20	68.30	-2	257	-0.78%
2024/11/14	2	63.00	0	0.00	63.00	2	231	0.86%
2024/11/07	0	0.00	1	66.00	66.70	-1	248	-0.40%
2024/11/06	0	64.00	0	0.00	64.60	0	250	0.00%
2024/10/21	0	0.00	1	67.80	67.80	-1	340	-0.29%
2024/10/18	2	67.50	0	0.00	67.30	2	351	0.57%
2024/10/08	0.1	66.00	0	0.00	65.60	0.1	524	0.02%
2024/10/07	0.1	66.00	0	0.00	66.60	0.1	534	0.02%
2024/10/01	0.2	66.23	1	66.50	67.00	-0.8	581	-0.13%
2024/09/24	0.1	66.10	1	67.20	67.20	-0.9	602	-0.16%
2024/09/23	0.2	66.70	0	0.00	66.80	0.2	611	0.03%
2024/09/20	0	0.00	1	67.40	66.30	-1	618	-0.16%
2024/09/11	1	63.60	0	0.00	63.60	1	731	0.14%
2024/09/04	1	65.70	0	0.00	65.40	1	787	0.13%
2024/08/28	0	0.00	1	68.00	67.80	-1	844	-0.12%
2024/08/27	1	67.70	0	0.00	68.30	1	950	0.11%
2024/08/26	0	0.00	1	68.00	67.80	-1	967	-0.10%
2024/08/15	1	65.50	2	64.30	65.40	-1	1,082	-0.09%
2024/08/13	1	61.80	0	0.00	62.10	1	1,077	0.09%
2024/08/07	0	0.00	1	61.40	62.50	-1	1,080	-0.09%
2024/08/06	1	61.00	0	0.00	58.70	1	1,079	0.09%
2024/08/05	2	61.50	2.3	61.30	61.20	-0.3	1,071	-0.02%
2024/08/01	0	0.00	2	69.70	69.70	-2	1,065	-0.19%
2024/07/31	3	68.47	1	70.10	68.20	2	1,077	0.19%
2024/07/29	2	66.10	0	0.00	66.00	2	1,127	0.18%
2024/07/26	0.1	67.70	0	0.00	67.60	0.1	1,122	0.00%
2024/07/23	0.1	69.10	0	0.00	68.70	0.1	1,121	0.00%
2024/07/22	1	69.20	0	0.00	68.70	1	1,120	0.09%
2024/07/19	1	70.80	0	0.00	70.50	1	1,116	0.09%
2024/07/18	1	72.60	0	0.00	73.00	1	1,106	0.09%
2024/07/17	0	0.00	1	75.30	74.50	-1	1,095	-0.09%
2024/07/16	1	74.00	0	0.00	74.10	1	1,072	0.09%
2024/07/12	1	73.10	0	0.00	72.80	1	1,003	0.10%
2024/07/11	0	0.00	1	75.00	74.40	-1	989	-0.10%
2024/07/09	0	0.00	1	70.70	71.30	-1	951	-0.11%
2024/07/05	0	0.00	1	73.50	73.30	-1	943	-0.11%
2024/07/02	0.2	68.73	0	0.00	68.50	0.2	926	0.02%
2024/06/28	1	70.20	0	0.00	70.50	1	922	0.11%
2024/06/26	0	0.00	2	71.20	72.10	-2	938	-0.21%
2024/06/25	1	71.40	0	0.00	71.50	1	934	0.11%
2024/06/21	0	0.00	2	73.60	74.10	-2	896	-0.22%
2024/06/14	0	0.00	10	71.90	72.00	-10	825	-1.21%
2024/06/13	0	0.00	0.8	70.30	70.70	-0.8	808	-0.10%
2024/06/11	1	69.00	2	68.80	69.00	-1	804	-0.12%
2024/06/07	0	0.00	6	71.23	71.10	-6	797	-0.75%
2024/06/04	3	70.70	1	71.00	70.90	2	754	0.27%
2024/06/03	4	71.03	0	0.00	70.90	4	747	0.53%
2024/05/31	3	70.60	2	73.80	70.10	1	730	0.14%
2024/05/29	1	71.50	0	0.00	70.70	1	615	0.16%
2024/05/28	0	0.00	1.5	69.67	69.20	-1.5	589	-0.25%
2024/05/27	0	0.00	3	70.70	69.80	-3	596	-0.50%
2024/05/24	1	67.50	2	68.10	67.80	-1	559	-0.18%
2024/05/23	0	0.00	2	65.65	65.40	-2	526	-0.38%
2024/05/15	0	0.00	1	65.50	65.90	-1	519	-0.19%
2024/05/13	1	64.80	0	0.00	64.80	1	522	0.19%
2024/05/07	0	0.00	0.5	64.90	65.40	-0.5	512	-0.10%
2024/05/06	2	66.90	1	66.20	66.20	1	500	0.20%
2024/05/03	7	67.07	5	68.40	66.10	2	481	0.42%
2024/04/16	0.2	61.40	3	61.50	61.40	-2.8	431	-0.65%
2024/04/15	0	63.70	0	0.00	63.50	0	427	0.00%
2024/04/11	0	0.00	0	64.00	64.50	0	420	0.00%
2024/04/08	0	0.00	0.1	63.16	63.20	-0.1	402	-0.03%
2024/04/03	0.6	61.50	0	0.00	61.70	0.6	397	0.15%
2024/04/02	0	0.00	0	62.48	61.90	0	397	0.00%
2024/04/01	2	61.90	2	62.55	62.80	0	392	0.00%
2024/03/27	0.1	59.50	0	0.00	59.70	0.1	368	0.03%
2024/03/26	0.3	60.20	0	0.00	59.50	0.3	373	0.08%
2024/03/25	0	60.20	0	0.00	60.60	0	374	0.00%
2024/03/22	0.1	59.70	0	0.00	59.90	0.1	379	0.03%
2024/03/21	0	0.00	0	60.00	59.60	0	395	0.00%
2024/03/20	0	0.00	1	60.20	60.10	-1	404	-0.25%
2024/03/14	0	0.00	0	61.50	61.30	0	456	0.00%
2024/03/13	0	0.00	1	63.20	61.80	-1	479	-0.21%
2024/03/12	0.1	63.59	0	0.00	63.90	0.1	483	0.02%
2024/03/11	0.1	62.90	0	0.00	62.80	0.1	507	0.02%
2024/03/07	1	64.00	0	0.00	63.70	1	540	0.19%
2024/03/01	1	66.10	0	0.00	65.90	1	739	0.14%
2024/02/27	0.1	63.80	0	0.00	63.50	0.1	896	0.01%
2024/02/26	0.1	64.30	0	0.00	64.20	0.1	901	0.01%
2024/02/23	0.4	64.78	0	0.00	63.90	0.4	908	0.04%
2024/02/22	0	64.80	0	0.00	64.80	0	915	0.00%
2024/02/21	0	65.40	0	0.00	64.90	0	926	0.00%
2024/02/19	0	65.55	0	0.00	65.50	0	924	0.00%
2024/01/31	0	64.35	0	0.00	64.00	0	905	0.00%
2024/01/29	0	64.70	0	0.00	64.90	0	914	0.00%
2024/01/24	0.1	65.70	0	0.00	65.70	0.1	941	0.01%
2024/01/16	0.1	64.40	1	64.60	64.10	-0.9	896	-0.10%
2024/01/12	1	65.40	0	0.00	64.50	1	891	0.11%
2024/01/10	0	0.00	0	66.10	65.40	0	886	0.00%
2023/12/29	1	69.40	0	0.00	70.50	1	897	0.11%
2023/12/28	1	70.40	0	0.00	70.10	1	892	0.11%
2023/12/20	1	71.20	0	0.00	71.20	1	876	0.11%
2023/12/11	5	75.60	0	0.00	74.20	5	830	0.60%
2023/12/08	0	0.00	5	76.30	76.20	-5	802	-0.62%
2023/12/07	0	0.00	1	74.20	74.10	-1	780	-0.13%
2023/12/06	1	75.40	0	0.00	74.00	1	770	0.13%
2023/12/01	0	0.00	6	75.85	75.90	-6	714	-0.84%
2023/11/30	0	0.00	5	76.72	75.70	-5	710	-0.70%
2023/11/29	15	77.67	13.1	77.99	77.80	1.9	685	0.28%
2023/11/28	0	0.00	0.1	75.20	75.10	-0.1	625	-0.02%
2023/11/27	5	75.00	0	0.00	74.40	5	585	0.85%
2023/11/24	7	73.77	1	74.50	73.70	6	518	1.16%
2023/11/23	1	68.70	2	68.50	68.60	-1	399	-0.25%
2023/11/21	1	67.50	0	0.00	67.40	1	381	0.26%
2023/11/16	0	0.00	0.8	65.00	65.50	-0.8	358	-0.22%
2023/11/03	1	64.90	1	64.70	64.80	0	359	0.00%
2023/11/02	1	62.90	1	64.40	64.60	0	358	0.00%
2023/11/01	0	0.00	0	61.90	61.80	0	350	-0.01%
2023/10/20	0.2	63.90	0	0.00	63.80	0.2	353	0.06%
2023/09/20	0	0.00	1	67.70	66.90	-1	376	-0.27%
2023/09/18	0	0.00	0.1	69.00	68.80	-0.1	373	-0.03%
2023/09/13	0	0.00	2	67.90	67.90	-2	359	-0.56%
2023/09/05	0	67.60	0	0.00	67.90	0	367	0.00%
2023/09/04	2	67.50	0	0.00	66.60	2	364	0.55%
2023/09/01	0	0.00	16	65.75	66.70	-16	346	-4.62%
2023/08/31	16	63.96	2	63.80	63.90	14	303	4.61%
2023/08/14	3	59.20	3	58.23	57.50	0	385	0.00%
2023/08/10	1	58.80	0	0.00	58.60	1	389	0.26%
2023/07/28	0	0.00	1	65.90	65.50	-1	428	-0.23%
2023/07/27	0	0.00	1	63.50	65.00	-1	430	-0.23%
2023/07/19	0	64.30	0	0.00	63.70	0	465	0.01%
2023/07/04	0	0.00	0.6	68.00	68.00	-0.6	789	-0.08%
2023/06/09	0.4	70.00	12	69.60	69.60	-11.6	1,158	-1.00%
2023/06/08	2	69.85	0.8	69.50	69.50	1.2	1,195	0.10%
2023/06/07	0	71.40	0	0.00	71.60	0	1,245	0.00%
2023/06/06	11	71.91	9	71.13	71.10	2	1,342	0.15%
2023/06/05	9	73.80	0	0.00	73.40	9	1,484	0.61%
2023/06/02	1	73.30	2	73.40	73.00	-1	1,599	-0.06%
2023/05/19	1	71.00	0	0.00	70.10	1	2,091	0.05%
2023/05/11	0	0.00	1	67.30	67.20	-1	2,221	-0.05%
2023/05/05	2	70.75	1	71.10	70.30	1	2,213	0.05%
2023/05/03	1	67.80	0	0.00	67.70	1	2,222	0.04%
2023/04/28	0	0.00	1	69.20	69.00	-1	2,230	-0.04%
2023/04/27	2	67.30	1	68.40	67.90	1	2,222	0.05%
2023/04/26	0	0.00	1	67.30	67.80	-1	2,217	-0.05%
2023/04/21	1	70.30	0	0.00	70.30	1	2,198	0.05%
2023/04/18	1	77.30	0	0.00	76.90	1	2,164	0.05%
2023/04/17	0	0.00	5	76.78	77.40	-5	2,127	-0.24%
2023/04/12	11	77.05	2	77.00	77.00	9	2,003	0.45%
2023/04/11	0	0.00	4	75.40	75.00	-4	1,957	-0.20%
2023/04/10	5	75.72	0	0.00	74.80	5	1,942	0.26%
2023/03/30	0	72.92	0	0.00	72.60	0	1,839	0.00%
2023/03/23	1	76.40	1	77.90	79.10	0	1,740	0.00%
2023/03/21	0	0.00	0	75.10	75.10	0	1,651	0.00%
2023/03/20	0	76.00	1	76.20	76.50	-1	1,626	-0.06%
2023/03/16	1	75.30	0	0.00	74.50	1	1,595	0.06%
2023/03/15	0	0.00	2	77.35	76.30	-2	1,580	-0.13%
2023/03/14	3	75.93	5	75.54	75.30	-2	1,538	-0.13%
2023/03/13	2	77.60	0	0.00	77.00	2	1,534	0.13%
2023/03/10	2	78.50	0	0.00	78.50	2	1,502	0.13%
2023/03/09	1.4	80.59	0	0.00	80.70	1.4	1,448	0.10%
2023/03/08	2.2	79.53	3	80.37	80.00	-0.8	1,349	-0.06%
2023/03/07	23	74.85	23	76.93	76.80	0	1,199	0.00%
2023/03/06	1	75.80	0.2	72.10	76.00	0.8	1,069	0.07%
2023/03/03	0	70.00	0	0.00	69.10	0	931	0.00%
2023/03/01	0	66.70	0	0.00	65.80	0	864	0.00%
2023/02/22	0	0.00	3	67.47	67.20	-3	837	-0.36%
2023/02/21	0	69.40	0	0.00	69.40	0	817	0.00%
2023/02/20	5	70.36	5	70.40	70.40	0	800	0.00%
2023/02/17	3	71.20	0	0.00	71.50	3	752	0.40%
2023/02/16	0	0.00	1	64.40	69.30	-1	548	-0.18%
2023/02/15	1	63.00	0	0.00	63.00	1	460	0.22%
2023/02/14	10	60.30	10	60.59	62.60	0	451	0.00%
2023/02/06	0	62.70	0	0.00	62.70	0	442	0.00%
2023/02/01	0	0.00	0	61.80	63.80	0	426	-0.01%
2023/01/13	1	60.30	1	60.10	58.20	0	391	0.00%
2023/01/09	0	0.00	0.1	58.50	58.90	-0.1	379	-0.03%
2023/01/05	0	54.30	0	0.00	54.40	0	363	0.00%
2023/01/04	0	0.00	1	54.00	54.00	-1	365	-0.27%
2022/12/30	1	53.60	0	0.00	53.50	1	370	0.27%
2022/12/05	0	0.00	0.6	61.80	64.50	-0.6	435	-0.14%
2022/12/02	0	0.00	0.2	60.70	60.70	-0.2	427	-0.04%
2022/11/25	1	57.50	1	58.40	57.40	0	501	0.00%
2022/11/17	1	57.80	0	0.00	57.90	1	557	0.18%
2022/11/16	0	0.00	1	58.70	58.30	-1	561	-0.18%
2022/11/15	0	0.00	1	58.20	57.50	-1	564	-0.18%
2022/11/14	1	56.10	1.8	56.87	57.20	-0.8	568	-0.14%
2022/11/11	3	56.27	3	55.77	55.60	0	567	0.00%
2022/11/10	2	55.35	1	55.80	55.10	1	567	0.18%
2022/11/09	1	55.80	1	56.20	55.80	0	568	0.00%
2022/10/28	0.2	50.40	0	0.00	50.10	0.2	588	0.03%
2022/10/05	0	52.50	0	0.00	52.30	0	944	0.00%
2022/10/04	0	51.80	0	0.00	51.70	0	960	0.00%
2022/09/16	0	0.00	4	60.30	59.00	-4	1,014	-0.39%
2022/09/15	1	62.40	1	62.10	61.00	0	1,008	0.00%
2022/09/12	0	0.00	0.1	68.40	67.20	-0.1	986	-0.01%
2022/08/31	0	0.00	2	58.00	58.30	-2	980	-0.20%
2022/08/26	0	0.00	1	62.00	61.40	-1	959	-0.10%
2022/08/25	1	61.70	0	0.00	61.50	1	952	0.11%
2022/08/17	0	0.00	7	56.36	56.00	-7	872	-0.80%
2022/08/16	0	0.00	1	55.50	55.20	-1	865	-0.12%
2022/08/15	0	0.00	0	55.10	55.60	0	857	0.00%
2022/08/12	8	54.95	4	54.80	55.10	4	850	0.47%
2022/08/11	3	52.97	0	0.00	53.00	3	844	0.36%
2022/08/10	1	52.30	1	52.20	52.20	0	843	0.00%
2022/08/05	0	0.00	3	52.40	52.20	-3	847	-0.35%
2022/08/03	3	51.70	0	0.00	51.70	3	841	0.36%
2022/08/01	0	0.00	4	54.98	54.90	-4	836	-0.48%
2022/07/29	0	0.00	1	55.10	55.10	-1	836	-0.12%
2022/07/27	0	0.00	1	55.60	55.50	-1	828	-0.12%
2022/07/26	1	54.90	0	56.20	54.70	1	823	0.12%
2022/07/25	0	0.00	1	56.80	56.30	-1	813	-0.12%
2022/07/22	1	56.80	0	0.00	55.90	1	813	0.12%
2022/07/19	1	58.10	0	0.00	57.00	1	803	0.12%
2022/07/18	2	58.60	1	57.90	59.00	1	780	0.13%
2022/07/06	0	0.00	1	49.30	49.10	-1	598	-0.17%
2022/07/05	1	49.50	1	50.50	49.75	0	613	0.00%
2022/07/04	1	49.20	0	0.00	49.20	1	607	0.16%
2022/07/01	1	47.50	2	47.68	46.15	-1	599	-0.17%
2022/06/30	2	50.05	0	0.00	49.95	2	588	0.34%
2022/06/27	0	0.00	1	57.60	57.50	-1	579	-0.17%
2022/06/23	1	55.70	0.2	55.50	55.50	0.9	636	0.13%
2022/06/15	0	0.00	2	63.75	63.80	-2	611	-0.33%
2022/06/14	2	63.00	0	0.00	63.80	2	624	0.32%
2022/06/13	20	63.60	0	0.00	63.50	20	636	3.14%
2022/06/01	1	68.80	0	0.00	68.90	1	680	0.15%
2022/05/18	1	66.40	3	65.50	65.10	-2	717	-0.28%
2022/05/17	3	64.37	0	0.00	64.80	3	718	0.42%
2022/05/09	3	63.23	3	64.13	62.80	0	722	0.00%
2022/04/22	1	67.90	0	0.00	67.80	1	782	0.13%
2022/04/19	0	0.00	1	68.50	68.10	-1	852	-0.12%
2022/04/18	0	0.00	2	67.90	67.70	-2	891	-0.22%
2022/04/11	1	72.90	0	0.00	72.80	1	1,183	0.08%
2022/04/07	1	79.50	6	78.65	77.40	-5	1,296	-0.39%
2022/04/06	0	80.50	0	0.00	80.40	0	1,300	0.00%
2022/04/01	5	81.90	0	0.00	81.50	5	1,327	0.38%
2022/03/30	0	0.00	5	84.60	83.60	-5	1,395	-0.36%
2022/03/29	1	84.80	2	84.00	83.90	-1	1,438	-0.07%
2022/03/28	5	84.50	0	83.50	84.90	5	1,456	0.34%
2022/03/25	1	81.30	0	0.00	80.80	1	1,448	0.07%
2022/03/22	0	0.00	1	80.60	81.60	-1	1,575	-0.06%
2022/03/21	0	0.00	1	80.30	80.40	-1	1,624	-0.06%
2022/03/17	0	0.00	1	80.60	80.40	-1	1,722	-0.06%
2022/03/16	1	78.00	0	0.00	77.60	1	1,795	0.06%
2022/03/14	0	80.80	0	0.00	80.60	0	1,921	0.00%
2022/03/09	0.1	80.70	0	0.00	80.60	0.1	2,518	0.00%
2022/03/08	1	79.70	0	0.00	79.60	1	2,795	0.04%
2022/03/01	3	90.30	3	90.30	90.30	0	5,273	0.00%
2022/02/25	1	87.40	4	88.10	87.70	-3	5,474	-0.05%
2022/02/22	1	90.40	0	0.00	90.00	1	5,586	0.02%
2022/02/15	0	0.00	3	91.63	91.00	-3	5,709	-0.05%
2022/02/14	3	90.73	0	0.00	90.10	3	5,714	0.05%
2022/02/10	0	93.90	0	93.90	93.80	0	5,726	0.00%
2022/02/09	0	0.00	3	93.47	93.70	-3	5,730	-0.05%
2022/02/08	0	0.00	3	92.83	92.90	-3	5,748	-0.05%
2022/01/21	3	91.27	0	0.00	90.00	3	5,790	0.05%
2022/01/19	1	92.70	0	0.00	92.80	1	5,810	0.02%
2022/01/18	3	94.13	3	96.07	94.00	0	5,806	0.00%
2022/01/13	4	93.50	0	0.00	92.60	4	5,748	0.07%
2022/01/10	1	97.20	0	0.00	98.00	1	5,675	0.02%
2022/01/07	1	98.10	0	0.00	97.90	1	5,663	0.02%
2022/01/06	0	0.00	1	100.00	100.00	-1	5,630	-0.02%
2022/01/05	1	103.00	1	103.00	103.00	0	5,605	0.00%
2022/01/04	2	106.50	3	105.50	105.50	-1	5,555	-0.02%
2021/12/30	0	0.00	3	100.00	101.00	-3	5,348	-0.06%
2021/12/29	0	0.00	4	99.55	99.10	-4	5,319	-0.08%
2021/12/28	3	98.70	3	99.93	99.30	0	5,317	0.00%
2021/12/24	2	98.05	0	0.00	97.60	2	5,285	0.04%
2021/12/23	1	99.00	0	0.00	98.70	1	5,269	0.02%
2021/12/22	2	99.40	0	0.00	99.10	2	5,243	0.04%
2021/12/20	1	98.00	0	0.00	97.60	1	5,189	0.02%
2021/12/17	1	99.70	0	0.00	99.50	1	5,132	0.02%
2021/12/15	2	101.00	0	0.00	100.50	2	5,079	0.04%
2021/12/14	0	0.00	2	100.50	101.00	-2	5,036	-0.04%
2021/12/10	1	101.00	1	102.50	101.00	0	4,945	0.00%
2021/12/08	7	106.14	2.6	105.39	105.00	4.5	4,825	0.09%
2021/12/07	2	110.00	0	0.00	105.50	2	4,723	0.04%
2021/12/06	1	113.00	1	114.50	114.50	0	4,378	0.00%
2021/12/03	3	115.00	0	0.00	116.50	3	4,312	0.07%
2021/12/02	2.3	115.09	2	120.00	113.00	0.3	4,177	0.01%
2021/12/01	3	119.17	4	117.13	117.00	-1	3,918	-0.03%
2021/11/30	6.2	118.43	13.6	119.76	117.00	-7.5	3,566	-0.21%
2021/11/29	8.6	114.17	6	114.25	113.50	2.6	3,000	0.09%
2021/11/26	30	115.55	26.6	113.68	115.50	3.4	2,633	0.13%
2021/11/25	35.6	111.93	25	112.26	111.50	10.6	1,878	0.56%
2021/11/24	9	104.00	22.7	104.04	105.00	-13.7	1,479	-0.92%
2021/11/23	1	92.50	1	96.90	95.50	0	1,280	0.00%
2021/11/18	1	94.50	1	94.40	92.00	0	1,203	0.00%
2021/11/17	0.3	93.80	3	93.60	93.40	-2.8	1,196	-0.23%
2021/11/16	0	0.00	1	89.80	89.60	-1	1,227	-0.08%
2021/11/12	0	0.00	2	86.75	86.50	-2	1,288	-0.16%
2021/11/05	1	89.30	0	0.00	87.60	1	1,418	0.07%
2021/11/04	0	0.00	1	88.50	87.00	-1	1,454	-0.07%
2021/11/03	2	87.50	2	87.60	87.00	0	1,461	0.00%
2021/10/29	1	86.80	0.3	87.20	86.80	0.7	1,561	0.05%
2021/10/28	2	86.70	1	89.40	85.90	1	1,566	0.06%
2021/10/27	1	85.30	0	0.00	85.80	1	1,549	0.06%
2021/10/20	1	81.90	2	82.90	82.90	-1	1,666	-0.06%
2021/10/06	5.3	78.35	0	0.00	76.30	5.3	1,996	0.26%
2021/10/05	0	0.00	4	76.85	80.50	-4	2,027	-0.20%
2021/10/04	1	79.20	0	0.00	78.90	1	2,113	0.05%
2021/10/01	4	80.48	3	81.97	80.50	1	2,170	0.05%
2021/09/30	3	84.47	1	84.60	84.40	2	2,375	0.08%
2021/09/29	2	82.10	1	84.40	82.00	1	2,625	0.04%
2021/09/28	5	86.40	4	86.40	86.90	1	2,855	0.04%
2021/09/24	4	89.70	0	0.00	89.10	4	3,173	0.13%
2021/09/23	0	0.00	1	87.70	89.00	-1	3,473	-0.03%
2021/09/15	0	0.00	5	89.92	89.40	-5	3,852	-0.13%
2021/09/14	3	92.00	0	0.00	91.40	3	3,980	0.08%
2021/09/10	3	92.50	3	92.07	92.70	0	4,166	0.00%
2021/09/09	2	91.75	0	0.00	91.70	2	4,652	0.04%
2021/09/06	0	94.70	2	94.35	93.30	-2	5,158	-0.04%
2021/09/03	0	0.00	5	94.80	95.40	-5	5,294	-0.09%
2021/09/02	2	98.70	0	0.00	98.50	2	5,290	0.04%
2021/08/27	0	102.50	1	103.50	102.00	-1	5,489	-0.02%
2021/08/25	3	102.67	3	103.33	104.00	0	5,627	0.00%
2021/08/24	0	0.00	1	100.00	100.50	-1	5,661	-0.02%
2021/08/19	0	0.00	0.1	97.00	93.00	-0.1	5,800	0.00%
2021/08/16	2	98.45	3	100.30	100.00	-1	6,124	-0.02%
2021/08/11	1	108.00	1	107.50	107.50	0	6,292	0.00%
2021/08/10	0	0.00	1	110.50	108.00	-1	6,365	-0.02%
2021/08/09	3	111.83	1	112.00	107.00	2	6,461	0.03%
2021/08/06	1	110.00	1	111.50	111.00	0	6,647	0.00%
2021/08/04	1	107.00	2	107.50	112.00	-1	6,864	-0.01%
2021/07/27	0	0.00	2	109.50	109.50	-2	7,484	-0.03%
2021/07/22	2	113.00	6	113.83	112.50	-4	7,736	-0.05%
2021/07/21	1	111.50	1	111.00	111.00	0	7,787	0.00%
2021/07/20	4	111.50	0	0.00	110.00	4	7,776	0.05%
2021/07/19	1	115.00	4	114.00	113.50	-3	7,786	-0.04%
2021/07/13	0	0.00	2	118.00	114.00	-2	8,058	-0.02%
2021/07/12	1.1	116.05	1	116.50	116.50	0.1	8,026	0.00%
2021/07/09	1	115.00	1	116.50	115.00	0	8,040	0.00%
2021/07/07	5	124.10	6	124.50	120.50	-1	8,101	-0.01%
2021/07/06	10	122.40	5.2	122.83	121.50	4.8	7,972	0.06%
2021/07/05	1	120.00	0	0.00	118.00	1	7,865	0.01%
2021/07/02	3	114.50	3	114.00	115.50	0	7,760	0.00%
2021/07/01	8	116.81	7	115.43	114.00	1	8,048	0.01%
2021/06/30	8	119.13	9	119.33	123.00	-1	8,037	-0.01%
2021/06/29	1	112.50	2	116.50	112.00	-1	7,900	-0.01%
2021/06/28	1.1	109.09	2	110.50	112.50	-0.9	7,787	-0.01%
2021/06/23	1	116.50	2	116.25	115.50	-1	7,897	-0.01%
2021/06/22	7	114.14	3	112.67	112.00	4	7,990	0.05%
2021/06/21	0	0.00	4	115.00	113.50	-4	8,099	-0.05%
2021/06/18	16.2	121.27	15.5	116.45	117.00	0.7	8,071	0.01%
2021/06/17	8	112.81	13	114.65	117.50	-5	7,670	-0.07%
2021/06/16	3	109.50	1	106.50	107.00	2	7,512	0.03%
2021/06/15	1	107.00	5	107.10	108.00	-4	7,507	-0.05%
2021/06/11	6	106.33	0	0.00	103.50	6	7,479	0.08%
2021/06/09	0	0.00	5	105.50	103.00	-5	7,802	-0.06%
2021/06/08	7	104.79	0	0.00	104.50	7	7,814	0.09%
2021/06/07	1	105.50	8	103.63	102.50	-7	7,863	-0.09%
2021/06/04	0	0.00	19	104.50	105.00	-19	7,874	-0.24%
2021/06/03	8	101.13	2	102.50	104.00	6	7,867	0.08%
2021/06/02	3	100.00	0	0.00	100.00	3	7,833	0.04%
2021/06/01	1	104.50	0	0.00	105.00	1	7,781	0.01%
2021/05/31	0	0.00	7	105.36	104.50	-7	7,760	-0.09%
2021/05/28	8	105.00	0	0.00	104.50	8	7,739	0.10%
2021/05/27	7	104.21	17	105.24	104.00	-10	7,708	-0.13%
2021/05/26	5	107.10	8	104.44	104.50	-3	7,654	-0.04%
2021/05/25	10	107.00	10.1	108.00	108.00	-0.1	7,623	0.00%
2021/05/20	2	96.55	4	95.45	93.00	-2	8,255	-0.02%
2021/05/19	7	95.90	7	95.30	95.40	0	8,409	0.00%
2021/05/18	2	96.00	0	0.00	96.90	2	8,638	0.02%
2021/05/17	2	89.75	1	90.80	88.90	1	8,770	0.01%
2021/05/14	20	98.28	1	94.03	93.00	19	8,852	0.21%
2021/05/13	1	91.70	1	91.90	91.60	0	8,935	0.00%
2021/05/12	28	94.08	7	96.59	90.90	21	9,089	0.23%
2021/05/11	2	102.00	1	103.50	101.00	1	9,090	0.01%
2021/05/10	1	115.00	0	0.00	110.50	1	9,152	0.01%
2021/05/06	3	103.50	3	105.00	103.00	0	9,549	0.00%
2021/05/05	6.1	105.18	2	104.00	102.50	4.1	9,563	0.04%
2021/05/04	8	102.81	15	104.37	106.00	-7	9,851	-0.07%
2021/05/03	15.1	116.13	0	0.00	113.50	15.1	10,170	0.15%
2021/04/29	7	125.36	0	0.00	125.00	7	10,099	0.07%
2021/04/27	0	0.00	6	126.17	126.50	-6	10,239	-0.06%
2021/04/26	1	123.00	1	123.99	123.50	0	10,222	0.00%
2021/04/23	5	122.50	3	122.17	122.50	2	10,282	0.02%
2021/04/22	2	120.25	0	0.00	119.50	2	10,494	0.02%
2021/04/21	5	125.00	0	0.00	123.50	5	10,620	0.05%
2021/04/20	1	128.00	9	128.50	127.50	-8	10,940	-0.07%
2021/04/19	22	123.64	1	123.50	123.00	21	10,902	0.19%
2021/04/16	0	0.00	1	123.50	123.00	-1	10,940	-0.01%
2021/04/14	0	0.00	0.2	122.50	125.00	-0.2	11,202	0.00%
2021/04/13	1	126.00	0	0.00	122.50	1	11,300	0.01%
2021/04/12	2	122.50	14	123.21	121.50	-12	11,314	-0.11%
2021/04/09	5	128.70	6	127.67	126.00	-1	11,401	-0.01%
2021/04/08	10	133.40	5	133.20	131.00	5	11,427	0.04%
2021/04/07	11	133.95	17	132.68	133.50	-6	11,575	-0.05%
2021/04/06	8.1	128.19	6	130.00	129.50	2.1	11,354	0.02%
2021/04/01	0	0.00	4.2	121.12	121.50	-4.2	11,260	-0.04%
2021/03/31	3	118.00	3	120.00	117.50	0	11,387	0.00%
2021/03/30	1	118.00	2	119.75	118.50	-1	11,764	-0.01%
2021/03/29	6	117.92	1	119.50	117.00	5	11,926	0.04%
2021/03/26	3	118.50	2	120.00	119.50	1	12,174	0.01%
2021/03/25	15	115.10	10	115.30	114.00	5	12,118	0.04%
2021/03/24	7.1	123.23	1	128.50	120.00	6.1	12,075	0.05%
2021/03/23	0.1	130.50	2	132.00	131.00	-1.9	12,106	-0.02%
2021/03/22	5	130.30	5.1	130.49	130.50	-0.1	12,209	0.00%
2021/03/19	3	131.33	4	133.13	133.00	-1	12,296	-0.01%
2021/03/18	7	136.57	7	134.93	134.50	0	12,427	0.00%
2021/03/17	2	135.00	6	135.25	134.00	-4	12,481	-0.03%
2021/03/16	20.1	136.06	5	135.79	134.50	15.1	12,505	0.12%
2021/03/15	6	132.67	4	133.38	134.50	2	12,413	0.02%
2021/03/12	0	0.00	1	128.50	128.00	-1	12,305	-0.01%
2021/03/11	5	127.50	0	0.00	131.00	5	12,362	0.04%
2021/03/10	0	0.00	4	117.63	121.50	-4	12,362	-0.03%
2021/03/09	3	110.83	2	111.50	110.50	1	12,470	0.01%
2021/03/08	1	119.50	1.4	121.21	117.00	-0.4	12,466	0.00%
2021/03/05	0	0.00	2	125.00	122.00	-2	12,619	-0.02%
2021/03/04	0	0.00	1	128.50	127.00	-1	12,695	-0.01%
2021/03/03	0	0.00	2	128.50	130.00	-2	12,775	-0.02%
2021/02/26	1	129.00	1	130.00	130.00	0	13,034	0.00%
2021/02/25	4	132.13	4	132.75	132.00	0	13,343	0.00%
2021/02/24	8	134.98	12	130.17	129.00	-4	13,326	-0.03%
2021/02/23	15.1	139.87	12.3	140.46	137.50	2.8	13,344	0.02%
2021/02/22	4	131.63	10	136.15	139.50	-6	13,052	-0.05%
2021/02/19	20.2	126.47	15	125.23	127.50	5.2	13,152	0.04%
2021/02/18	13	121.08	11	120.68	124.00	2	13,244	0.02%
2021/02/17	6	113.00	1	117.50	117.50	5	13,484	0.04%
2021/02/05	12.1	105.71	12	106.04	107.00	0.1	13,531	0.00%
2021/02/04	29	103.59	31	103.89	104.00	-2	13,967	-0.01%
2021/02/03	4	103.25	5	102.90	104.00	-1	14,127	-0.01%
2021/02/02	0	0.00	3	100.50	100.00	-3	13,906	-0.02%
2021/02/01	2	97.10	0	0.00	96.50	2	13,833	0.01%
2021/01/29	38	102.64	27	99.57	98.50	11	13,785	0.08%
2021/01/28	7	103.71	9	104.72	101.00	-2	13,657	-0.01%
2021/01/27	4	99.50	6	100.50	100.50	-2	13,700	-0.01%
2021/01/26	17	102.21	6.5	100.85	99.10	10.5	13,769	0.08%
2021/01/25	6	104.83	23.5	106.92	107.00	-17.5	13,404	-0.13%
2021/01/22	2	97.85	0	0.00	97.60	2	12,966	0.02%
2021/01/21	3	98.40	3	98.73	98.00	0	12,896	0.00%
2021/01/20	2	94.36	1	95.29	93.80	1	12,789	0.01%
2021/01/19	3.2	99.78	3	101.00	99.00	0.2	12,639	0.00%
2021/01/18	5	100.40	4	100.13	100.50	1	12,578	0.01%
2021/01/15	2	102.00	3	102.67	101.00	-1	12,515	-0.01%
2021/01/14	4	99.90	2	101.50	102.50	2	12,336	0.02%
2021/01/13	5	99.58	14.8	99.53	100.00	-9.8	12,264	-0.08%
2021/01/12	5	92.22	1	92.60	93.20	4	12,028	0.03%
2021/01/11	3	95.80	1	97.70	95.60	2	12,396	0.02%
2021/01/08	5	97.66	5	98.10	95.20	0	12,534	0.00%
2021/01/07	3	96.67	5	96.92	97.50	-2	12,342	-0.02%
2021/01/06	6	99.47	11	99.80	96.00	-5	12,234	-0.04%
2021/01/05	10	98.06	11	97.27	97.70	-1	12,030	-0.01%
2021/01/04	7	95.09	1	97.89	97.50	6	11,917	0.05%
2020/12/31	6	91.83	11	91.92	91.60	-5	11,758	-0.04%
2020/12/30	14	88.35	19	89.54	91.90	-5	11,606	-0.04%
2020/12/29	3	86.17	3	85.40	84.80	0	11,358	0.00%
2020/12/28	7	85.84	11	86.19	85.00	-4	11,243	-0.04%
2020/12/25	20	86.34	5	85.58	84.80	15	11,135	0.13%
2020/12/24	9	85.29	17	85.95	86.20	-8	10,948	-0.07%
2020/12/23	21	79.38	2.3	78.69	78.40	18.7	10,487	0.18%
2020/12/22	5	79.26	4	79.70	77.90	1	10,269	0.01%
2020/12/21	0	0.00	5.1	74.19	75.00	-5.1	9,943	-0.05%
2020/12/18	2	73.90	4	75.93	73.70	-2	9,853	-0.02%
2020/12/17	8.1	74.01	14	72.81	75.20	-5.9	9,668	-0.06%
2020/12/16	3	70.87	3.8	72.89	72.80	-0.8	9,437	-0.01%
2020/12/15	10	70.01	4	69.30	68.30	6	9,266	0.06%
2020/12/14	6.3	74.07	3	73.77	73.60	3.3	9,095	0.04%
2020/12/11	10	71.32	10	69.82	69.70	0	8,808	0.00%
2020/12/10	2	72.15	6	71.42	70.90	-4	8,667	-0.05%
2020/12/09	5.5	72.30	15.2	71.80	72.10	-9.7	8,565	-0.11%
2020/12/08	3	69.40	3.3	69.06	69.00	-0.3	8,371	0.00%
2020/12/07	0	0.00	2	70.60	70.60	-2	8,252	-0.02%
2020/12/04	0	0.00	2	70.20	71.60	-2	8,135	-0.02%
2020/12/03	9.5	70.78	5	70.52	70.10	4.5	8,054	0.06%
2020/12/02	2.5	68.80	0	0.00	68.80	2.5	7,885	0.03%
2020/12/01	0.6	67.94	2	69.15	68.50	-1.4	7,819	-0.02%
2020/11/30	5	67.20	12	67.02	67.00	-7	7,659	-0.09%
2020/11/27	1	66.50	0	0.00	66.90	1	7,549	0.01%
2020/11/25	9.2	64.79	13	64.93	63.90	-3.8	7,271	-0.05%
2020/11/24	12	64.94	6	65.65	65.50	6	7,077	0.08%
2020/11/23	4.1	62.07	0	0.00	62.60	4.1	6,734	0.06%
2020/11/20	27	62.38	9	62.57	62.00	18	6,608	0.27%
2020/11/19	4	60.90	4.8	61.42	60.60	-0.8	6,320	-0.01%
2020/11/18	3	62.20	1.2	61.38	61.40	1.8	6,176	0.03%
2020/11/17	15	59.30	28	59.48	60.00	-13	5,780	-0.22%
2020/11/16	16	58.43	18	58.31	58.40	-2	5,492	-0.04%
2020/11/13	9	54.77	1	55.30	56.10	8	4,947	0.16%
2020/11/12	16	55.39	43.5	56.46	57.00	-27.5	4,661	-0.59%
2020/11/11	12	52.04	11.7	52.17	53.30	0.3	4,040	0.01%
2020/11/10	24	49.55	4	49.10	49.75	20	3,616	0.55%
2020/11/09	1	49.55	5	49.80	49.35	-4	3,553	-0.11%
2020/11/06	5	51.00	20	50.60	50.00	-15	3,499	-0.43%
2020/11/05	33	50.07	23	50.15	50.80	10	3,391	0.29%
2020/11/04	33	50.28	53	50.53	49.90	-20	3,238	-0.62%
2020/11/03	24	47.18	4	47.86	48.60	20	2,785	0.72%
2020/10/29	0	0.00	2	44.10	44.35	-2	2,751	-0.07%
2020/10/28	1	45.55	0	0.00	45.25	1	2,780	0.04%
2020/10/27	0	0.00	1	46.95	46.70	-1	2,770	-0.04%
2020/10/26	2	46.20	1	46.65	46.50	1	2,772	0.04%
2020/10/23	0	0.00	2	46.80	46.85	-2	2,750	-0.07%
2020/10/22	9	46.88	7	46.70	46.45	2	2,721	0.07%
2020/10/21	0	0.00	0.8	48.15	48.20	-0.8	2,642	-0.03%
2020/10/20	2	49.60	1	49.80	49.20	1	2,518	0.04%
2020/10/19	17	49.30	14	49.36	49.50	3	2,366	0.13%
2020/10/16	2	45.70	1	46.40	47.00	1	1,867	0.05%
2020/10/14	0	0.00	4	43.35	43.50	-4	1,670	-0.24%
2020/09/30	2	40.65	2	40.95	41.80	0	1,596	0.00%
2020/09/29	1	41.40	2	41.23	41.25	-1	1,554	-0.06%
2020/09/16	0	0.00	1	42.35	42.00	-1	1,565	-0.06%
2020/09/11	0	0.00	1	40.45	40.30	-1	1,604	-0.06%
2020/09/04	0.2	42.25	0	0.00	42.20	0.2	1,811	0.01%
2020/09/03	1	43.45	0	0.00	43.00	1	1,874	0.05%
2020/08/31	5	41.98	0	0.00	41.75	5	2,018	0.25%
2020/08/17	1	47.90	4	47.15	48.00	-3	2,258	-0.13%
2020/08/05	0	0.00	2	34.55	34.55	-2	2,244	-0.09%
2020/07/31	0	0.00	3	34.77	34.70	-3	2,658	-0.11%
2020/07/29	0	0.00	3	34.30	34.20	-3	3,170	-0.09%
2020/07/28	0.1	33.90	1	35.20	34.10	-0.9	3,170	-0.03%
2020/07/27	0	0.00	3.2	35.37	35.35	-3.2	3,244	-0.10%
2020/07/24	1	36.10	1	35.30	35.70	0	3,193	0.00%
2020/07/23	0	0.00	1	35.25	35.25	-1	3,158	-0.03%
2020/07/21	0	0.00	3	33.83	33.85	-3	3,201	-0.09%
2020/07/15	0	0.00	1	33.30	33.05	-1	3,278	-0.03%
2020/07/10	2	34.50	0	0.00	33.65	2	3,500	0.06%
2020/07/09	1	34.75	0	0.00	34.90	1	3,520	0.03%
2020/06/22	1	35.80	0	0.00	35.50	1	4,199	0.02%
2020/06/19	0	0.00	1	36.50	36.20	-1	4,242	-0.02%
2020/06/18	3	36.60	1	36.40	36.60	2	4,242	0.05%
2020/06/11	1	36.55	0	0.00	36.10	1	4,395	0.02%
2020/06/09	4	37.48	0	0.00	37.20	4	4,513	0.09%
2020/06/08	1	38.00	0	0.00	37.90	1	4,552	0.02%
2020/06/05	2	38.58	2	38.33	38.15	0	4,554	0.00%
2020/06/04	0	0.00	2	38.63	38.70	-2	4,538	-0.04%
2020/06/01	2	38.30	0	0.00	38.40	2	4,457	0.04%
2020/05/29	0	0.00	1	37.45	37.40	-1	4,403	-0.02%
2020/05/27	0	0.00	6	36.99	36.75	-6	4,323	-0.14%
2020/05/22	1	36.85	0	0.00	36.25	1	4,398	0.02%
2020/05/21	1	37.10	1	37.45	37.25	0	4,407	0.00%
2020/05/18	1	36.55	1	35.70	35.70	0	4,457	0.00%
2020/05/11	0	0.00	1	38.25	38.35	-1	4,449	-0.02%
2020/05/08	0	0.00	17	38.56	37.55	-17	4,441	-0.38%
2020/05/07	19	39.67	6	39.03	39.20	13	4,380	0.30%
2020/05/06	10	37.91	12	37.84	38.15	-2	4,085	-0.05%
2020/05/05	15	34.83	18	34.26	34.70	-3	3,688	-0.08%
2020/04/30	1	34.70	110	34.52	34.40	-109	3,742	-2.91%	大賣/鉅額交易
2020/04/29	1	34.20	0	0.00	34.15	1	3,684	0.03%
2020/04/28	0	0.00	3	34.73	34.30	-3	3,696	-0.08%
2020/04/27	0	0.00	14	34.33	34.45	-14	3,720	-0.38%
2020/04/24	13	34.12	1	34.20	33.80	12	3,691	0.33%
2020/04/22	0	0.00	13	32.96	33.20	-13	3,718	-0.35%
2020/04/21	1	33.80	0	0.00	32.35	1	3,749	0.03%
2020/04/20	0	0.00	7	33.81	33.90	-7	3,767	-0.19%
2020/04/17	0	0.00	6	34.22	33.75	-6	3,778	-0.16%
2020/04/16	0	0.00	1	34.00	34.30	-1	3,760	-0.03%
2020/04/15	110	35.00	1	35.90	34.20	109	3,757	2.90%	大買/鉅額交易
2020/04/14	0	0.00	2	33.25	33.55	-2	3,688	-0.05%
2020/04/13	5	33.20	7	33.17	32.65	-2	3,813	-0.05%
2020/04/10	2	34.48	0	0.00	34.40	2	3,879	0.05%
2020/04/09	6	36.12	7	35.36	33.95	-1	4,140	-0.02%
2020/04/08	19	34.48	6	34.76	35.40	13	4,011	0.32%
2020/04/07	0	0.00	5	31.75	32.20	-5	4,092	-0.12%
2020/03/31	0	0.00	1	29.90	29.70	-1	4,475	-0.02%
2020/03/26	0	0.00	1	29.15	29.50	-1	4,598	-0.02%
2020/03/25	1	28.20	0	0.00	28.35	1	4,624	0.02%
2020/03/20	2	26.95	0	0.00	27.00	2	4,520	0.04%
2020/03/19	5	25.25	0	0.00	25.25	5	4,478	0.11%
2020/03/18	0	0.00	2	29.25	28.05	-2	4,419	-0.05%
2020/03/16	1.1	29.17	3	29.92	29.50	-1.9	4,367	-0.04%
2020/03/13	7	28.51	2	28.73	28.70	5	4,289	0.12%
2020/03/12	7	31.69	0	0.00	31.65	7	4,241	0.17%
2020/03/11	1	36.30	10	36.35	35.10	-9	4,204	-0.21%
2020/03/03	1	39.40	0	0.00	38.70	1	4,237	0.02%
2020/03/02	2	37.55	4	38.25	38.05	-2	4,219	-0.05%
2020/02/27	0	0.00	2	38.50	37.80	-2	4,210	-0.05%
2020/02/25	3	40.70	3	40.70	40.60	0	4,108	0.00%
2020/02/24	2	40.60	0	0.00	40.65	2	4,069	0.05%
2020/02/21	0	0.00	24	40.90	41.20	-24	4,045	-0.59%
2020/02/20	1	40.55	0	0.00	40.55	1	3,968	0.03%
2020/02/19	1	40.50	3	40.90	40.90	-2	3,956	-0.05%
2020/02/18	3	41.08	0	0.00	40.45	3	3,928	0.08%
2020/02/14	1	40.55	1	40.60	40.60	0	4,036	0.00%
2020/02/13	0	0.00	1	40.85	40.15	-1	4,028	-0.02%
2020/02/12	1	41.00	0	0.00	41.10	1	4,030	0.02%
2020/02/11	0	0.00	3	40.47	40.30	-3	3,986	-0.08%
2020/02/10	1	39.50	1	39.10	39.25	0	3,950	0.00%
2020/02/07	3	39.77	0	0.00	39.55	3	4,026	0.07%
2020/02/06	11	40.10	0	0.00	40.10	11	4,272	0.26%
2020/02/05	3	40.45	3	39.77	39.55	0	4,410	0.00%
2020/02/04	4	39.60	4	39.83	39.95	0	4,497	0.00%
2020/02/03	4	36.39	0	0.00	36.35	4	4,528	0.09%
2020/01/31	2	39.00	2	39.48	38.15	0	4,551	0.00%
2020/01/30	3	39.07	11	39.27	38.95	-8	4,553	-0.18%
2020/01/20	1	43.30	1	43.30	43.25	0	4,499	0.00%
2020/01/17	1	43.85	0	0.00	43.65	1	4,489	0.02%
2020/01/16	0	0.00	1	43.55	43.30	-1	4,441	-0.02%
2020/01/15	4	43.38	12	43.23	43.15	-8	4,406	-0.18%
2020/01/14	0	0.00	5	43.26	43.50	-5	4,341	-0.12%
2020/01/13	1	42.50	0	0.00	42.40	1	4,296	0.02%
2020/01/10	4	42.81	2	42.80	42.80	2	4,272	0.05%
2020/01/08	1	42.40	10	42.65	42.25	-9	4,228	-0.21%
2020/01/07	14	45.00	15	42.49	43.00	-1	4,175	-0.02%
2020/01/06	10	46.13	10	46.78	46.10	0	4,113	0.00%
2020/01/03	28	47.04	20	46.69	45.95	8	4,087	0.20%
2020/01/02	0	0.00	1	45.50	45.15	-1	3,791	-0.03%
2019/12/31	1	45.80	1	45.25	45.20	0	3,800	0.00%
2019/12/30	5	43.91	11	45.17	45.25	-6	3,615	-0.17%
2019/12/26	1	42.75	2	42.78	41.95	-1	3,385	-0.03%
2019/12/25	3	42.48	0	0.00	42.40	3	3,429	0.09%
2019/12/24	3	42.25	1	42.20	42.30	2	3,477	0.06%
2019/12/23	2	42.00	2	41.98	41.60	0	3,489	0.00%
2019/12/20	5	41.35	6	41.38	41.30	-1	3,475	-0.03%
2019/12/17	1	40.75	0	0.00	40.45	1	3,729	0.03%
2019/12/12	2	40.95	0	0.00	40.70	2	4,745	0.04%
2019/12/03	1	40.85	2	40.33	40.35	-1	4,939	-0.02%
2019/12/02	1	40.05	1	40.45	39.35	0	4,971	0.00%
2019/11/29	0	0.00	1	40.45	40.20	-1	5,107	-0.02%
2019/11/28	1	40.45	0	0.00	40.85	1	5,234	0.02%
2019/11/27	0	0.00	6	40.83	40.85	-6	5,261	-0.11%
2019/11/26	3.2	40.38	1	40.55	40.45	2.2	5,232	0.04%
2019/11/20	0	0.00	1	39.90	40.00	-1	5,208	-0.02%
2019/11/19	5	40.20	0	0.00	40.10	5	5,205	0.10%
2019/11/14	1	40.25	3	40.05	40.10	-2	5,204	-0.04%
2019/11/13	14	41.33	7	41.57	40.25	7	5,175	0.14%
2019/11/12	5	39.20	0	0.00	39.25	5	5,048	0.10%
2019/11/08	0	0.00	1	39.90	39.80	-1	5,005	-0.02%
2019/11/07	1	40.10	0	0.00	39.80	1	5,002	0.02%
2019/11/05	7	42.82	0	0.00	39.40	7	4,923	0.14%
2019/11/04	6.7	42.92	3	43.23	43.65	3.7	4,658	0.08%
2019/11/01	7	41.92	3	43.50	43.50	4	4,567	0.09%
2019/10/31	1	41.75	1	42.70	42.70	0	4,403	0.00%
2019/10/30	2	42.03	4	42.35	42.65	-2	4,271	-0.05%
2019/10/24	1	41.50	2.3	41.61	41.65	-1.3	4,140	-0.03%
2019/10/22	0	0.00	2	41.10	41.15	-2	4,118	-0.05%
2019/10/16	0	0.00	1	41.10	40.85	-1	4,097	-0.02%
2019/10/14	2	42.15	0	0.00	41.00	2	4,061	0.05%
2019/10/09	2	41.30	1	41.25	42.20	1	3,952	0.03%
2019/10/08	5.6	43.20	0	0.00	42.50	5.6	3,851	0.15%
2019/10/03	0.1	43.85	1	42.60	43.85	-0.9	3,681	-0.03%
2019/10/02	0	0.00	1	43.40	43.15	-1	3,642	-0.03%
2019/10/01	6	43.63	0	0.00	44.20	6	3,580	0.17%
2019/09/27	43	42.26	48	42.52	43.30	-5	3,443	-0.15%
2019/09/26	0	0.00	2	41.43	42.60	-2	3,334	-0.06%
2019/09/25	1	40.10	2	40.40	40.50	-1	3,213	-0.03%
2019/09/24	1	38.50	3	39.57	40.05	-2	3,184	-0.06%
2019/09/23	7	39.84	6	39.94	38.20	1	3,078	0.03%
2019/09/20	3	41.43	0	0.00	41.30	3	2,911	0.10%
2019/09/19	1	42.00	0	0.00	41.75	1	2,843	0.04%
2019/09/18	13	42.18	12	43.02	43.00	1	2,751	0.04%
2019/09/17	16	42.91	25	44.64	41.80	-9	2,375	-0.38%
2019/09/09	1	41.60	0	0.00	42.45	1	1,667	0.06%
2019/09/05	1	40.90	1	40.85	41.00	0	1,552	0.00%
2019/09/04	1	41.20	4	40.19	41.00	-3	1,506	-0.20%
2019/09/03	2	39.48	2	40.65	40.45	0	1,413	0.00%
2019/09/02	0	0.00	14	39.15	39.25	-14	1,259	-1.11%
2019/08/30	11	36.12	0	0.00	35.70	11	1,131	0.97%
2019/08/27	0	0.00	2	34.18	34.00	-2	1,094	-0.18%
2019/08/26	0	0.00	1	34.00	34.05	-1	1,098	-0.09%
2019/08/23	0	0.00	10	35.00	35.10	-10	1,098	-0.91%
2019/08/22	0	0.00	3	35.18	35.15	-3	1,100	-0.27%
2019/08/19	0	0.00	1	34.50	34.50	-1	1,079	-0.09%
2019/08/14	1	35.60	0	0.00	35.00	1	1,087	0.09%
2019/08/06	2	35.15	0	0.00	35.85	2	1,071	0.19%
2019/08/05	12	36.73	0	0.00	36.45	12	1,069	1.12%
2019/08/02	0	0.00	10	40.88	40.45	-10	1,025	-0.98%
2019/07/30	0	0.00	1	43.10	42.40	-1	1,071	-0.09%
2019/07/29	0	0.00	1	42.60	42.30	-1	1,083	-0.09%
2019/07/23	1	41.80	8	41.90	41.90	-7	1,123	-0.62%
2019/07/22	0	0.00	5	41.10	41.30	-5	1,191	-0.42%
2019/07/19	1	41.55	0	0.00	41.40	1	1,202	0.08%
2019/07/18	1	41.50	1	42.20	41.55	0	1,203	0.00%
2019/07/12	5	43.15	0	0.00	43.45	5	1,310	0.38%
2019/07/11	5	45.73	0	0.00	45.80	5	1,372	0.36%
2019/07/10	2	45.38	0	0.00	45.40	2	1,621	0.12%
2019/07/09	1	45.50	0	0.00	45.00	1	1,657	0.06%
2019/07/04	0	0.00	3	45.53	45.50	-3	1,710	-0.18%
2019/07/03	2	44.70	0	0.00	44.55	2	1,787	0.11%
2019/07/01	1	44.30	1	44.50	44.45	0	1,839	0.00%
2019/06/27	0	0.00	2	43.25	43.20	-2	1,869	-0.11%
2019/06/25	2	43.10	0	0.00	42.50	2	1,909	0.10%
2019/06/21	2	43.25	0	0.00	42.90	2	2,048	0.10%
2019/06/20	1	43.45	0	0.00	43.30	1	2,059	0.05%
2019/06/14	0	0.00	1	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%
2019/06/05	2	42.20	0	0.00	41.05	2	2,568	0.08%
2019/05/20	0	0.00	1	40.90	40.75	-1	3,804	-0.03%
2019/05/14	0	0.00	3	39.80	41.30	-3	4,501	-0.07%
2019/05/09	0	0.00	1	44.70	44.15	-1	4,634	-0.02%
2019/05/08	0	0.00	1	45.20	45.35	-1	4,673	-0.02%
2019/05/07	0	0.00	2	46.30	45.90	-2	4,747	-0.04%
2019/05/06	0	0.00	5	44.70	44.75	-5	4,751	-0.11%
2019/05/03	0	0.00	1	46.40	46.25	-1	4,785	-0.02%
2019/05/02	2	46.10	0	0.00	46.25	2	4,832	0.04%
2019/04/30	5	45.81	0	0.00	46.15	5	4,891	0.10%
2019/04/29	1	46.25	21	46.15	45.75	-20	4,919	-0.41%
2019/04/26	51	47.98	12	47.70	47.25	39	4,961	0.79%
2019/04/25	0	0.00	5	46.98	46.90	-5	4,968	-0.10%
2019/04/24	2	47.35	0	0.00	47.20	2	5,036	0.04%
2019/04/23	5	47.16	1	46.85	47.25	4	5,111	0.08%
2019/04/22	2	48.10	0	0.00	47.80	2	5,340	0.04%
2019/04/18	3	48.95	0	0.00	47.60	3	5,707	0.05%
2019/04/17	0	0.00	1	49.50	49.35	-1	5,719	-0.02%
2019/04/16	19	49.95	14	49.76	49.75	5	5,718	0.09%
2019/04/12	1	46.60	0	0.00	46.70	1	5,672	0.02%
2019/04/11	5	47.49	1	48.20	47.10	4	5,768	0.07%
2019/04/09	1	48.00	1	48.20	47.60	0	6,081	0.00%
2019/04/08	1	46.70	0	0.00	46.70	1	6,436	0.02%
2019/04/03	0	0.00	4	46.11	46.10	-4	6,629	-0.06%
2019/04/01	1	45.50	20	45.94	45.00	-19	7,167	-0.27%
2019/03/29	10	46.10	10	45.85	45.65	0	7,536	0.00%
2019/03/26	4	47.11	0	0.00	46.50	4	7,873	0.05%
2019/03/25	8	47.70	0	0.00	47.65	8	8,009	0.10%
2019/03/22	10	48.50	23	48.77	48.80	-13	8,062	-0.16%
2019/03/21	11	47.89	1	47.50	48.15	10	8,105	0.12%
2019/03/20	4	47.54	3	47.30	47.30	1	8,230	0.01%
2019/03/19	2	47.25	0	0.00	47.25	2	8,377	0.02%
2019/03/18	5	48.38	0	0.00	47.95	5	8,491	0.06%
2019/03/15	13	48.69	14	48.38	48.10	-1	8,770	-0.01%
2019/03/14	57	49.02	62	46.79	46.60	-5	9,044	-0.06%
2019/03/12	1	50.60	0	0.00	49.85	1	9,301	0.01%
2019/03/11	2	50.20	0	0.00	50.20	2	9,448	0.02%
2019/03/08	1	49.65	1	50.30	50.40	0	9,612	0.00%
2019/03/07	1	50.60	0	0.00	50.30	1	9,642	0.01%
2019/03/06	1	51.50	7	51.01	50.80	-6	9,679	-0.06%
2019/03/04	1	50.20	4	50.50	51.10	-3	9,704	-0.03%
2019/02/27	4	49.11	12	49.55	49.05	-8	9,658	-0.08%
2019/02/26	5	51.78	0	0.00	51.40	5	9,577	0.05%
2019/02/25	5	51.30	3	51.90	51.90	2	9,563	0.02%
2019/02/22	40	52.09	47	51.39	51.60	-7	9,450	-0.07%
2019/02/21	7	48.11	0	0.00	48.50	7	9,149	0.08%
2019/02/20	0	0.00	1	48.45	48.00	-1	9,258	-0.01%
2019/02/19	1	47.90	43	47.61	47.60	-42	9,267	-0.45%
2019/02/18	6	48.34	10	48.06	47.60	-4	9,242	-0.04%
2019/02/15	12	46.86	16	46.74	47.05	-4	9,163	-0.04%
2019/02/14	14	46.99	42	46.80	46.35	-28	9,095	-0.31%
2019/02/13	35	47.22	14	47.48	47.40	21	9,023	0.23%
2019/02/12	25	44.99	29	45.83	46.00	-4	8,777	-0.05%
2019/02/11	32	42.65	14	42.94	43.10	18	8,609	0.21%
2019/01/30	1	41.50	2	41.73	41.80	-1	8,577	-0.01%
2019/01/29	0	0.00	1	41.30	41.35	-1	8,614	-0.01%
2019/01/28	1	41.30	0	0.00	41.10	1	8,652	0.01%
2019/01/25	1	40.80	25	41.00	40.85	-24	8,874	-0.27%
2019/01/24	1	40.20	1	40.50	40.10	0	9,167	0.00%
2019/01/23	4	39.90	9	39.79	40.35	-5	9,254	-0.05%
2019/01/22	4	39.98	0	0.00	39.70	4	9,268	0.04%
2019/01/21	2	40.85	0	0.00	40.60	2	9,292	0.02%
2019/01/17	25	40.80	40	41.35	40.55	-15	9,334	-0.16%
2019/01/16	10	41.03	2	42.00	40.90	8	9,313	0.09%
2019/01/15	31	42.20	2	42.00	41.75	29	9,273	0.31%
2019/01/14	4	41.89	1	41.60	41.75	3	9,265	0.03%
2019/01/11	1	42.30	29	41.98	41.50	-28	9,264	-0.30%
2019/01/10	30	40.55	12	40.53	40.30	18	9,125	0.20%
2019/01/09	35	41.81	13	42.01	40.50	22	9,288	0.24%
2019/01/08	3	39.77	2	39.83	40.30	1	8,992	0.01%
2019/01/07	3	40.17	42	39.71	39.65	-39	8,947	-0.44%
2019/01/04	31	37.18	5	38.21	39.00	26	8,914	0.29%
2019/01/03	5	39.47	17	40.06	38.75	-12	8,765	-0.14%
2019/01/02	13	40.09	2	40.30	40.00	11	8,676	0.13%
2018/12/28	18	39.93	6	39.93	40.10	12	8,611	0.14%
2018/12/27	12	38.87	13	38.69	38.95	-1	8,451	-0.01%
2018/12/26	28	40.42	28	38.51	37.40	0	8,289	0.00%
2018/12/25	39	39.48	38	39.66	39.60	1	7,869	0.01%
2018/12/24	21	39.52	26	39.92	39.75	-5	7,694	-0.06%
2018/12/22	18	39.70	45	39.39	39.05	-27	7,492	-0.36%
2018/12/21	67	37.57	31	37.88	40.15	36	7,198	0.50%
2018/12/20	0	0.00	5	36.39	36.50	-5	6,832	-0.07%
2018/12/19	19	36.13	20	35.96	35.80	-1	6,640	-0.02%
2018/12/18	3	35.15	7	35.08	35.20	-4	6,495	-0.06%
2018/12/17	4	35.65	27	35.85	35.35	-23	6,442	-0.36%
2018/12/14	0	0.00	3	33.57	34.10	-3	6,267	-0.05%
2018/12/13	2	34.55	3	35.15	34.50	-1	6,221	-0.02%
2018/12/12	15	35.65	3	35.75	35.50	12	6,141	0.20%
2018/12/11	7	34.95	12	34.91	34.90	-5	6,015	-0.08%
2018/12/10	30	34.20	1	33.30	33.90	29	5,929	0.49%
2018/12/07	21	35.52	30	35.91	35.75	-9	5,814	-0.15%
2018/12/06	33	36.42	26	35.90	34.50	7	5,528	0.13%
2018/12/05	53	36.02	77	36.83	37.80	-24	5,190	-0.46%
2018/12/04	73	34.75	1	34.50	34.50	72	4,788	1.50%
2018/12/03	0	0.00	4	34.41	34.45	-4	4,666	-0.09%
2018/11/30	3	30.85	1	31.35	31.35	2	4,492	0.04%
2018/11/29	2	30.55	0	0.00	30.55	2	4,432	0.05%
2018/11/28	4	30.84	5	30.52	30.65	-1	4,373	-0.02%
2018/11/27	1	29.50	1	29.95	30.00	0	4,337	0.00%
2018/11/23	2	29.45	0	0.00	28.50	2	4,307	0.05%
2018/11/22	2	31.30	0	0.00	29.70	2	4,280	0.05%
2018/11/19	0	0.00	1	30.45	31.40	-1	4,240	-0.02%
2018/11/15	0	0.00	1	29.00	29.10	-1	4,063	-0.02%
2018/11/14	2	29.08	2	28.85	28.55	0	4,057	0.00%
2018/11/09	0	0.00	2	29.40	29.60	-2	4,161	-0.05%
2018/11/08	6	30.00	6	29.87	29.35	0	4,235	0.00%
2018/11/07	36	28.65	32	29.33	29.20	4	4,211	0.09%
2018/11/06	5	29.28	7	29.09	28.00	-2	4,192	-0.05%
2018/11/02	34	30.81	17	31.07	30.30	17	4,132	0.41%
2018/11/01	4	29.48	1	29.60	30.25	3	3,918	0.08%
2018/10/31	0	0.00	23	28.70	28.70	-23	3,601	-0.64%
2018/10/29	0	0.00	1	28.00	27.75	-1	3,573	-0.03%
2018/10/26	1	29.70	0	0.00	28.35	1	3,631	0.03%
2018/10/25	3	28.87	3	29.05	28.45	0	3,627	0.00%
2018/10/24	3	32.05	3	31.90	31.05	0	3,696	0.00%
2018/10/22	4	33.43	8	33.86	33.90	-4	3,923	-0.10%
2018/10/19	8	33.36	0	0.00	33.35	8	3,957	0.20%
2018/10/18	28	36.84	13	36.88	35.85	15	4,004	0.37%
2018/10/17	16	38.60	8	38.59	37.60	8	4,006	0.20%
2018/10/16	0	0.00	10	39.50	39.50	-10	3,914	-0.26%
2018/10/15	1	36.05	1	35.90	35.95	0	4,003	0.00%
2018/10/12	1	36.40	1	36.60	36.45	0	4,097	0.00%
2018/10/11	1	36.50	0	0.00	36.50	1	4,217	0.02%
2018/10/08	3	40.07	3	40.40	40.80	0	4,359	0.00%
2018/10/05	2	39.80	0	0.00	39.80	2	4,552	0.04%
2018/10/04	12	43.47	10	44.48	43.20	2	4,672	0.04%
2018/09/21	0	0.00	1	50.20	49.80	-1	6,582	-0.02%
2018/09/20	3	49.40	2	49.35	48.80	1	6,926	0.01%
2018/09/19	2	51.05	0	0.00	49.60	2	7,038	0.03%
2018/09/17	0	0.00	1	52.70	52.70	-1	7,424	-0.01%
2018/09/14	1	53.20	2	52.30	54.20	-1	7,648	-0.01%
2018/09/13	2	51.30	1	53.30	51.00	1	8,110	0.01%
2018/09/12	1	54.00	0	0.00	51.80	1	8,201	0.01%
2018/09/11	2	53.20	5	54.58	53.70	-3	8,477	-0.04%
2018/09/06	1	61.00	0	0.00	60.10	1	8,790	0.01%
2018/09/05	2	62.50	0	0.00	61.20	2	9,072	0.02%
2018/08/29	5	65.34	1	65.60	65.20	4	9,778	0.04%
2018/08/28	2	65.55	2	66.05	64.80	0	9,998	0.00%
2018/08/27	0	0.00	4	64.28	66.30	-4	10,141	-0.04%
2018/08/24	2	64.20	0	0.00	62.00	2	10,131	0.02%
2018/08/23	2	65.45	1	66.30	63.20	1	10,185	0.01%
2018/08/21	1	70.50	1	70.90	70.00	0	10,275	0.00%
2018/08/20	1	70.00	3	71.00	70.50	-2	10,473	-0.02%
2018/08/17	3	71.23	2	71.00	68.30	1	10,516	0.01%
2018/08/16	7	71.86	3	71.97	72.00	4	10,468	0.04%
2018/08/15	4	68.75	5	69.06	70.00	-1	10,396	-0.01%
2018/08/14	4	64.18	10	65.08	67.60	-6	10,349	-0.06%
2018/08/13	3	65.23	22	67.17	63.60	-19	10,310	-0.18%
2018/08/10	6	71.13	3	71.53	69.80	3	10,282	0.03%
2018/08/09	0	0.00	1	71.60	72.00	-1	10,294	-0.01%
2018/08/08	8	72.34	2	72.00	71.20	6	10,270	0.06%
2018/08/07	8	73.90	9	73.80	74.50	-1	10,249	-0.01%
2018/08/06	7	71.46	6	71.92	71.40	1	10,256	0.01%
2018/08/03	11	71.46	2	71.70	71.60	9	10,329	0.09%
2018/08/02	1	73.00	0	0.00	70.00	1	10,387	0.01%
2018/08/01	12	74.74	4	75.05	73.40	8	10,464	0.08%
2018/07/31	4	73.18	2	74.30	75.60	2	10,441	0.02%
2018/07/30	6	76.77	2	75.35	73.50	4	10,481	0.04%
2018/07/27	0	0.00	2	81.50	80.70	-2	10,555	-0.02%
2018/07/26	0	0.00	1	79.00	78.90	-1	10,405	-0.01%
2018/07/25	2	78.40	11	78.85	77.80	-9	10,320	-0.09%
2018/07/24	4	74.10	3	75.10	76.50	1	10,204	0.01%
2018/07/23	1	73.20	3	73.27	74.50	-2	10,145	-0.02%
2018/07/20	3	75.87	1	77.30	71.30	2	10,038	0.02%
2018/07/19	7	75.93	5	76.50	76.80	2	9,970	0.02%
2018/07/18	0	0.00	2	75.20	75.30	-2	10,006	-0.02%
2018/07/17	0	0.00	3	80.40	78.80	-3	10,089	-0.03%
2018/07/16	1	83.10	0	0.00	82.60	1	9,995	0.01%
2018/07/13	2	87.60	3	86.77	85.10	-1	10,005	-0.01%
2018/07/12	3	82.13	2	82.85	85.50	1	9,815	0.01%
2018/07/11	3	83.13	3	83.43	82.20	0	9,749	0.00%
2018/07/10	12	79.77	6	79.73	80.40	6	9,659	0.06%
2018/07/09	6	82.50	0	0.00	80.50	6	9,549	0.06%
2018/07/06	3	85.33	5	85.64	84.90	-2	9,382	-0.02%
2018/07/05	7	88.81	8	87.54	86.90	-1	9,159	-0.01%
2018/07/04	2	86.35	3	87.63	91.50	-1	8,991	-0.01%
2018/07/03	8	90.18	4	89.83	86.00	4	8,811	0.05%
2018/07/02	5	90.02	6	89.92	90.30	-1	8,439	-0.01%
2018/06/29	3	82.10	3	85.30	84.40	0	8,052	0.00%
2018/06/28	2	78.30	3	80.10	79.00	-1	7,692	-0.01%
2018/06/27	4	82.10	3	81.23	78.30	1	7,559	0.01%
2018/06/26	6	78.92	7	80.11	80.70	-1	7,336	-0.01%
2018/06/25	17	84.84	16	83.28	80.80	1	7,119	0.01%
2018/06/22	18	85.88	16	87.66	83.00	2	6,874	0.03%
2018/06/21	5	82.98	6.9	86.50	88.20	-1.9	6,334	-0.03%
2018/06/20	17	81.63	13	80.90	80.20	4	6,221	0.06%
2018/06/19	1	88.90	0	0.00	88.90	1	5,951	0.02%
2018/06/15	10	75.70	14	79.26	80.90	-4	5,913	-0.07%
2018/06/14	4	72.15	4	73.63	73.60	0	5,702	0.00%
2018/06/13	9	72.31	6	73.52	74.80	3	5,575	0.05%
2018/06/12	1	71.70	9	71.61	71.80	-8	5,279	-0.15%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	5	54.66	2	54.90	54.00	3	4,954	0.06%
2018/06/06	2	54.50	3	55.20	54.50	-1	4,778	-0.02%
2018/06/05	4	54.55	1	50.40	50.30	3	4,523	0.07%
2018/06/04	1	52.00	2	54.30	55.00	-1	4,289	-0.02%
2018/06/01	1	50.00	0	0.00	50.00	1	4,140	0.02%
2018/05/31	1	51.00	1	49.90	47.80	0	4,116	0.00%
2018/05/30	1	48.60	1	49.10	49.25	0	4,191	0.00%
2018/05/29	1	50.00	1	52.30	49.85	0	4,321	0.00%
2018/05/28	7	50.84	8	51.09	51.20	-1	4,218	-0.02%
2018/05/25	1	47.70	1	48.25	47.50	0	4,020	0.00%
2018/05/23	0	0.00	1	46.30	46.55	-1	3,984	-0.03%
2018/05/22	1	47.95	0	0.00	47.55	1	3,972	0.03%
2018/05/21	1	46.95	0	0.00	46.50	1	3,920	0.03%
2018/05/14	1	48.00	0	0.00	47.95	1	3,950	0.03%
2018/05/10	0	0.00	0.1	49.60	49.60	-0.1	3,939	0.00%
2018/05/09	10	49.30	30	49.97	49.35	-20	3,876	-0.52%
2018/05/08	20	47.90	0	0.00	48.00	20	3,678	0.54%
2018/05/07	1	48.70	20	48.47	47.75	-19	3,660	-0.52%
2018/05/04	15	49.06	25	48.20	48.50	-10	3,536	-0.28%
2018/05/03	25	46.74	0	0.00	47.00	25	3,376	0.74%
2018/04/27	2	46.85	2	47.25	46.75	0	3,430	0.00%
2018/04/26	1	46.70	1	47.20	45.70	0	3,439	0.00%
2018/04/25	0	0.00	1	46.00	46.50	-1	3,424	-0.03%
2018/04/24	15	50.00	13	47.63	46.40	2	3,384	0.06%
2018/04/23	0	0.00	2	50.65	51.40	-2	3,266	-0.06%
2018/04/20	3	46.53	3	46.77	46.80	0	3,085	0.00%
2018/04/19	2	49.20	2	48.58	47.00	0	3,282	0.00%
2018/04/18	4	46.60	2	46.85	47.45	2	3,235	0.06%
2018/04/17	1	47.65	2	47.00	46.55	-1	3,251	-0.03%
2018/04/16	10	48.66	8	48.70	50.00	2	3,227	0.06%
2018/04/13	2	46.30	2	46.20	48.00	0	3,094	0.00%
2018/04/12	0	0.00	1	44.80	45.00	-1	3,079	-0.03%
2018/04/10	4	44.98	1	44.75	44.65	3	3,551	0.08%
2018/03/13	0	0.00	0	45.00	45.20	0	5,169	0.00%
2018/03/08	0	0.00	3	43.70	43.85	-3	5,466	-0.05%
2018/03/07	7	45.10	7	44.10	44.10	0	5,641	0.00%
2018/03/06	4	45.69	5	45.33	45.15	-1	5,784	-0.02%
2018/03/05	10	47.07	6	47.47	46.60	4	6,014	0.07%
2018/03/02	4	45.75	6	45.35	45.55	-2	5,903	-0.03%
2018/03/01	2	44.00	0	0.00	43.90	2	5,832	0.03%
2018/02/22	1	42.20	1	42.10	41.85	0	5,781	0.00%
2018/02/21	1	41.00	1	41.00	41.20	0	5,766	0.00%
2018/02/07	1	43.65	1	43.30	42.00	0	5,681	0.00%
2018/02/06	1	40.55	2	44.48	42.50	-1	5,625	-0.02%
2018/02/05	2	45.23	1	45.65	44.95	1	5,502	0.02%
2018/02/02	2	45.95	2	44.55	44.55	0	5,393	0.00%
2018/02/01	1	44.40	1	45.40	45.10	0	5,337	0.00%
2018/01/31	0	0.00	2	42.85	42.85	-2	5,220	-0.04%
2018/01/29	0	0.00	5	42.50	43.55	-5	5,175	-0.10%
2018/01/26	5	41.50	27	41.41	41.50	-22	5,121	-0.43%
2018/01/25	2	45.18	0	0.00	43.20	2	5,055	0.04%
2018/01/24	0	0.00	1	44.30	44.70	-1	5,027	-0.02%
2018/01/22	0	0.00	0.1	48.20	48.30	-0.1	5,014	0.00%
2018/01/19	0	0.00	5	48.65	47.40	-5	4,964	-0.10%
2018/01/18	5	47.62	5	48.02	47.15	0	4,943	0.00%
2018/01/17	1	47.65	2	48.08	47.80	-1	4,916	-0.02%
2018/01/16	12	48.90	8	49.54	48.85	4	4,885	0.08%
2018/01/15	2	49.00	0	0.00	49.00	2	4,841	0.04%
2018/01/12	2	48.13	11	48.01	48.45	-9	4,616	-0.19%
2018/01/10	1	48.10	1	49.70	47.50	0	4,509	0.00%
2018/01/09	22	50.40	1	51.90	49.70	21	4,423	0.47%
2018/01/08	2	51.65	2	51.30	49.50	0	4,310	0.00%
2018/01/05	1	52.00	1	53.90	53.00	0	4,216	0.00%
2018/01/04	17	50.99	15	51.33	54.00	2	4,052	0.05%
2018/01/03	1	48.80	1	47.90	49.25	0	3,716	0.00%
2018/01/02	3	44.72	6.9	44.65	44.80	-3.9	3,564	-0.11%