凱美 (2375)-元大-花蓮券商分點個股進出

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
63.3
漲跌
▼0.6
漲幅
-0.94%
成交量
207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

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－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮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
2024/04/30	1	63.60	0	0.00	63.30	1	402	0.25%
2024/04/12	0.4	64.50	0	0.00	64.60	0.4	424	0.09%
2024/04/10	0	0.00	3.2	64.02	64.00	-3.2	418	-0.76%
2024/04/08	1	63.60	0	0.00	63.20	1	402	0.25%
2024/04/01	3	62.53	1	63.40	62.80	2	392	0.51%
2024/03/28	0	60.20	0	0.00	60.00	0	367	0.00%
2024/03/27	0.1	59.50	0	0.00	59.70	0.1	368	0.03%
2024/03/22	0	0.00	5	59.48	59.90	-5	379	-1.32%
2024/03/13	0.2	62.65	0	0.00	61.80	0.2	479	0.04%
2024/03/04	1	65.00	0	0.00	65.40	1	701	0.14%
2024/03/01	3	65.93	0	0.00	65.90	3	739	0.41%
2024/02/23	0	64.90	0	0.00	63.90	0	908	0.00%
2024/01/16	3	64.73	0	0.00	64.10	3	896	0.33%
2024/01/15	4	66.15	0	0.00	65.50	4	892	0.45%
2023/12/28	1	70.20	0	0.00	70.10	1	892	0.11%
2023/12/26	0.5	70.20	1	70.00	70.50	-0.5	886	-0.06%
2023/12/19	0	0.00	3	71.10	70.70	-3	873	-0.34%
2023/12/14	1	75.80	1	75.20	75.10	0	845	0.00%
2023/12/12	3	74.37	21	74.09	73.80	-18	828	-2.17%
2023/12/11	1	75.00	13	74.63	74.20	-12	830	-1.44%
2023/12/08	1	75.10	0.9	75.94	76.20	0.1	802	0.01%
2023/12/06	3	74.13	1	74.20	74.00	2	770	0.26%
2023/12/05	0	0.00	12	75.18	74.90	-12	748	-1.60%
2023/12/04	0	0.00	10	76.62	76.00	-10	731	-1.37%
2023/12/01	1	76.10	1	76.00	75.90	0	714	0.00%
2023/11/29	44	77.90	4.1	77.44	77.80	39.9	685	5.82%
2023/11/28	11	75.42	4	75.10	75.10	7	625	1.12%
2023/11/27	18	74.71	18.3	74.29	74.40	-0.3	585	-0.05%
2023/11/24	5	73.12	7.2	73.10	73.70	-2.2	518	-0.42%
2023/11/22	0.4	67.80	0	0.00	68.00	0.4	389	0.10%
2023/11/21	0	0.00	5	67.56	67.40	-5	381	-1.31%
2023/11/20	0.2	67.80	0	0.00	68.00	0.2	373	0.05%
2023/11/14	0	0.00	2	63.75	63.70	-2	357	-0.56%
2023/11/10	0.1	64.50	0	0.00	64.50	0.1	360	0.03%
2023/11/08	0	0.00	1	65.80	65.60	-1	364	-0.27%
2023/11/07	1	65.80	0.2	65.90	66.50	0.8	363	0.22%
2023/11/06	0	0.00	6	65.05	65.80	-6	360	-1.66%
2023/11/03	6	64.50	0	0.00	64.80	6	359	1.67%
2023/11/02	0	0.00	0.1	63.80	64.60	-0.1	358	-0.03%
2023/11/01	1	65.30	2	64.80	61.80	-1	350	-0.29%
2023/10/31	2.1	62.13	0	0.00	61.60	2.1	337	0.62%
2023/10/30	2	63.30	0	0.00	63.30	2	340	0.59%
2023/10/26	0.2	63.50	0	0.00	62.40	0.2	345	0.06%
2023/10/13	1	68.00	1	68.80	67.90	0	360	0.00%
2023/09/26	0	0.00	1	65.90	65.70	-1	370	-0.27%
2023/09/20	1	67.00	0	0.00	66.90	1	376	0.27%
2023/09/19	1	68.90	1	67.40	67.40	0	378	0.00%
2023/09/13	0	0.00	0.5	67.90	67.90	-0.5	359	-0.14%
2023/09/04	3	67.80	3	67.00	66.60	0	364	0.00%
2023/09/01	3	67.87	3	67.63	66.70	0	346	0.00%
2023/08/22	0	0.00	3	61.30	60.70	-3	369	-0.81%
2023/08/17	1	61.40	0	0.00	60.90	1	375	0.27%
2023/08/14	0.1	58.40	0	0.00	57.50	0.1	385	0.03%
2023/08/11	0	0.00	2	59.00	58.80	-2	387	-0.52%
2023/08/10	0	0.00	20	59.00	58.60	-20	389	-5.14%
2023/08/04	0	63.10	0	0.00	62.80	0	389	0.00%
2023/08/02	0	0.00	1	63.00	62.80	-1	392	-0.25%
2023/08/01	0	0.00	1	63.90	63.90	-1	398	-0.25%
2023/07/24	0.1	62.80	0	0.00	62.30	0.1	439	0.02%
2023/07/18	0.1	65.50	0	0.00	64.90	0.1	487	0.02%
2023/07/14	0.1	66.20	0	0.00	66.00	0.1	513	0.02%
2023/07/12	0.1	66.60	0	0.00	66.50	0.1	566	0.01%
2023/07/10	1	66.50	0	0.00	66.50	1	667	0.15%
2023/07/07	1	67.10	0	0.00	67.30	1	712	0.14%
2023/07/06	0.1	67.50	0	0.00	67.90	0.1	727	0.01%
2023/07/03	0	0.00	1	68.00	67.80	-1	797	-0.13%
2023/06/29	0	0.00	6	67.90	67.80	-6	832	-0.72%
2023/06/27	1.4	66.66	0	0.00	66.60	1.4	881	0.16%
2023/06/26	0.1	67.50	0	0.00	67.10	0.1	894	0.01%
2023/06/15	1	69.00	0	0.00	69.70	1	1,047	0.10%
2023/06/14	1	69.00	0	0.00	69.00	1	1,062	0.09%
2023/06/08	2	70.30	0	0.00	69.50	2	1,195	0.17%
2023/06/06	3	71.80	0.2	71.80	71.10	2.8	1,342	0.21%
2023/06/02	2.2	72.45	4	73.00	73.00	-1.8	1,599	-0.11%
2023/05/29	0.6	68.70	0	0.00	69.90	0.6	1,776	0.03%
2023/05/26	1	68.20	2	67.65	67.80	-1	1,783	-0.06%
2023/05/18	0	0.00	1	70.50	70.50	-1	2,182	-0.05%
2023/05/17	0	0.00	1	69.20	69.50	-1	2,189	-0.05%
2023/05/09	1	68.30	0	0.00	68.30	1	2,218	0.05%
2023/05/08	0	0.00	1	70.30	70.20	-1	2,215	-0.05%
2023/05/05	1	71.00	2	69.70	70.30	-1	2,213	-0.05%
2023/05/04	1	67.50	1	67.50	67.50	0	2,198	0.00%
2023/05/03	1	67.70	0	0.00	67.70	1	2,222	0.04%
2023/04/28	0.1	69.70	1	70.30	69.00	-0.9	2,230	-0.04%
2023/04/27	0	0.00	1	67.90	67.90	-1	2,222	-0.05%
2023/04/26	0.2	67.80	3	67.73	67.80	-2.8	2,217	-0.13%
2023/04/24	1	71.50	0	0.00	71.10	1	2,203	0.05%
2023/04/18	0	0.00	2	78.20	76.90	-2	2,164	-0.09%
2023/04/17	0	0.00	4	76.55	77.40	-4	2,127	-0.19%
2023/04/14	4	77.88	1	77.60	76.80	3	2,107	0.14%
2023/04/13	4	77.50	1	78.10	75.50	3	2,067	0.15%
2023/04/12	4	76.35	2	77.15	77.00	2	2,003	0.10%
2023/04/11	0	0.00	0	75.00	75.00	0	1,957	0.00%
2023/04/07	0.1	73.00	0	0.00	72.50	0.1	1,883	0.01%
2023/03/30	0	0.00	2	72.60	72.60	-2	1,839	-0.11%
2023/03/28	4.1	74.34	7	73.93	73.30	-2.9	1,811	-0.16%
2023/03/27	1	76.80	0	0.00	76.60	1	1,782	0.06%
2023/03/24	2	78.55	0	0.00	78.10	2	1,767	0.11%
2023/03/23	10	77.61	5	78.60	79.10	5	1,740	0.29%
2023/03/22	0	0.00	1	75.80	75.40	-1	1,663	-0.06%
2023/03/20	2	75.90	1	74.00	76.50	1	1,626	0.06%
2023/03/17	0	0.00	1	75.00	75.00	-1	1,615	-0.06%
2023/03/16	1	74.30	0	0.00	74.50	1	1,595	0.06%
2023/03/15	6	78.02	3	77.30	76.30	3	1,580	0.19%
2023/03/14	11.2	75.81	0	0.00	75.30	11.2	1,538	0.73%
2023/03/13	7	77.30	2	76.95	77.00	5	1,534	0.33%
2023/03/10	3.1	78.18	6	76.92	78.50	-2.9	1,502	-0.19%
2023/03/09	5	81.86	3	81.37	80.70	2	1,448	0.14%
2023/03/08	4	78.13	7.4	80.26	80.00	-3.4	1,349	-0.25%
2023/03/07	7	77.47	6.2	76.47	76.80	0.8	1,199	0.07%
2023/03/06	4.1	72.81	6	73.38	76.00	-1.9	1,069	-0.18%
2023/03/03	5	69.46	6.1	69.61	69.10	-1.1	931	-0.12%
2023/02/23	2	67.60	0	0.00	68.10	2	847	0.24%
2023/02/22	0.1	67.50	0.4	67.80	67.20	-0.3	837	-0.04%
2023/02/21	2	70.30	0	0.00	69.40	2	817	0.24%
2023/02/20	1	69.60	3.5	70.21	70.40	-2.5	800	-0.31%
2023/02/17	48	70.78	49	71.38	71.50	-1	752	-0.13%
2023/02/16	2	67.95	1	68.80	69.30	1	548	0.18%
2023/02/15	0	0.00	1	62.60	63.00	-1	460	-0.22%
2023/02/14	2	62.85	6	61.97	62.60	-4	451	-0.89%
2023/02/13	0	0.00	3	59.60	59.00	-3	437	-0.69%
2023/02/10	8	60.10	0	0.00	60.20	8	437	1.83%
2023/02/09	1	60.60	10	61.30	60.50	-9	446	-2.02%
2023/02/08	0	0.00	0.2	62.50	62.20	-0.2	442	-0.05%
2023/02/07	2	62.00	0	0.00	62.20	2	442	0.45%
2023/02/02	2	64.30	0.5	64.50	64.70	1.5	441	0.34%
2023/02/01	3	62.27	2	64.00	63.80	1	426	0.23%
2023/01/31	1	60.00	0	0.00	60.70	1	401	0.25%
2023/01/13	5	59.52	17	59.45	58.20	-12	391	-3.07%
2023/01/12	0	0.00	1	59.40	58.60	-1	386	-0.26%
2023/01/09	13	58.50	2	58.60	58.90	11	379	2.90%
2023/01/06	0	0.00	1	57.00	57.30	-1	370	-0.27%
2023/01/05	0.4	54.90	0	0.00	54.40	0.4	363	0.11%
2023/01/03	0	0.00	0	53.80	53.90	0	368	0.00%
2022/12/28	2	54.30	0	0.00	54.20	2	375	0.53%
2022/12/26	1.1	55.64	0	0.00	55.50	1.1	382	0.29%
2022/12/22	1	56.20	0	0.00	56.20	1	395	0.25%
2022/12/20	2	56.40	0	59.00	55.80	2	407	0.49%
2022/12/16	0	0.00	2	59.90	59.40	-2	413	-0.48%
2022/12/12	1	60.70	0	0.00	60.50	1	423	0.24%
2022/12/08	2	59.80	0	0.00	59.60	2	429	0.47%
2022/12/06	1	62.80	0	0.00	61.30	1	443	0.23%
2022/12/05	2	63.15	0.2	62.00	64.50	1.8	435	0.41%
2022/12/02	0	0.00	2	59.95	60.70	-2	427	-0.47%
2022/12/01	1	59.20	1	59.00	58.50	0	426	0.00%
2022/11/30	1	58.20	0	0.00	58.20	1	435	0.23%
2022/11/25	1	58.30	0	0.00	57.40	1	501	0.20%
2022/11/24	1	57.20	0	0.00	57.20	1	525	0.19%
2022/11/22	0	0.00	0.8	56.20	56.00	-0.8	540	-0.15%
2022/11/18	0	57.50	0	0.00	56.40	0	552	0.00%
2022/11/16	0	0.00	0.8	57.90	58.30	-0.8	561	-0.14%
2022/11/09	0	0.00	0.1	56.00	55.80	-0.1	568	-0.02%
2022/11/08	0	0.00	6	54.40	53.90	-6	564	-1.06%
2022/11/04	8	54.00	0	0.00	54.20	8	565	1.41%
2022/10/31	2	52.10	0	0.00	51.90	2	585	0.34%
2022/10/21	0	0.00	3	50.13	49.95	-3	667	-0.45%
2022/10/19	1	50.90	0	0.00	50.80	1	826	0.12%
2022/10/18	1	51.70	0	0.00	51.70	1	897	0.11%
2022/10/13	4	49.39	0	0.00	48.20	4	912	0.44%
2022/09/23	0	0.00	2	55.70	54.50	-2	977	-0.20%
2022/09/16	1	59.00	0	0.00	59.00	1	1,014	0.10%
2022/09/12	0	67.40	0	0.00	67.20	0	986	0.00%
2022/08/31	1.5	58.35	3	57.87	58.30	-1.5	980	-0.15%
2022/08/30	3	58.37	0	0.00	58.40	3	970	0.31%
2022/08/29	6	58.77	0	0.00	58.10	6	969	0.62%
2022/08/24	2	60.85	11	61.05	62.00	-9	946	-0.95%
2022/08/23	15	59.60	14	60.27	60.30	1	906	0.11%
2022/08/22	1	57.00	1	57.00	57.00	0	881	0.00%
2022/08/15	2	55.40	3	55.47	55.60	-1	857	-0.12%
2022/08/12	3	55.00	0	0.00	55.10	3	850	0.35%
2022/08/02	1	53.00	0	0.00	52.50	1	841	0.12%
2022/07/27	0	0.00	1	55.10	55.50	-1	828	-0.12%
2022/07/22	5	56.60	0	0.00	55.90	5	813	0.61%
2022/07/21	2	57.00	0	0.00	57.20	2	816	0.24%
2022/07/20	0	0.00	2	56.45	55.60	-2	807	-0.25%
2022/07/18	5	57.62	3	59.17	59.00	2	780	0.26%
2022/07/15	4	56.70	2.1	56.37	57.50	1.9	651	0.29%
2022/07/13	1	50.70	0	0.00	51.00	1	588	0.17%
2022/07/04	1	48.90	0	0.00	49.20	1	607	0.16%
2022/07/01	2	47.50	0	0.00	46.15	2	599	0.33%
2022/06/29	0	0.00	3	52.20	52.30	-3	582	-0.51%
2022/06/28	0	0.00	5	56.40	56.20	-5	577	-0.87%
2022/06/24	0	0.00	8	56.90	56.00	-8	601	-1.33%
2022/06/22	2	57.20	0	0.00	55.50	2	633	0.32%
2022/06/21	15	57.66	0	0.00	58.20	15	629	2.38%
2022/06/01	0	0.00	1	68.40	68.90	-1	680	-0.15%
2022/05/19	2	65.10	0	0.00	65.30	2	716	0.28%
2022/05/17	1	64.20	0	0.00	64.80	1	718	0.14%
2022/05/13	0	0.00	0.2	60.77	61.80	-0.2	715	-0.02%
2022/05/10	1	62.90	0	0.00	63.10	1	720	0.14%
2022/04/26	1	65.30	0	0.00	65.10	1	767	0.13%
2022/04/22	0.5	68.10	0	0.00	67.80	0.5	782	0.06%
2022/04/18	1	67.50	0	0.00	67.70	1	891	0.11%
2022/04/15	2	69.10	0	0.00	68.90	2	915	0.22%
2022/04/13	1	71.60	0	0.00	71.90	1	987	0.10%
2022/04/11	1	74.00	0	73.60	72.80	1	1,183	0.08%
2022/03/24	0	0.00	1	82.00	81.70	-1	1,505	-0.07%
2022/03/21	0	0.00	1	80.09	80.40	-1	1,624	-0.06%
2022/03/18	0	0.00	2	79.20	79.10	-2	1,655	-0.12%
2022/03/16	0	0.00	0.1	78.10	77.60	-0.1	1,795	-0.01%
2022/03/15	1.1	78.65	0	0.00	78.50	1.1	1,826	0.06%
2022/03/11	0	0.00	1	81.30	80.80	-1	2,277	-0.04%
2022/03/09	1.1	80.64	0	0.00	80.60	1.1	2,518	0.04%
2022/03/08	1	80.00	0	0.00	79.60	1	2,795	0.04%
2022/03/07	0.2	85.00	1.2	82.72	83.00	-1	3,173	-0.03%
2022/03/03	1.1	89.41	0	0.00	89.20	1.1	4,106	0.03%
2022/03/01	1	89.40	0	0.00	90.30	1	5,273	0.02%
2022/02/25	1	88.80	0	0.00	87.70	1	5,474	0.02%
2022/02/24	1	88.00	1	87.40	87.30	0	5,554	0.00%
2022/02/18	2	91.00	0	0.00	92.20	2	5,651	0.04%
2022/02/17	0	0.00	0.3	91.50	91.50	-0.3	5,663	-0.01%
2022/02/15	1	91.00	3	91.50	91.00	-2	5,709	-0.04%
2022/02/10	0	0.00	5.1	93.41	93.80	-5.1	5,726	-0.09%
2022/01/26	1.1	88.31	0	0.00	88.20	1.1	5,790	0.02%
2022/01/25	5.1	88.81	1	89.00	88.30	4.1	5,798	0.07%
2022/01/24	0	0.00	1	89.00	90.50	-1	5,792	-0.02%
2022/01/21	5	90.30	1	90.30	90.00	4	5,790	0.07%
2022/01/18	0	0.00	1	94.00	94.00	-1	5,806	-0.02%
2022/01/17	5	91.60	5	94.20	94.70	0	5,779	0.00%
2022/01/14	0.4	91.03	0	0.00	91.60	0.4	5,774	0.01%
2022/01/13	0	0.00	2	92.40	92.60	-2	5,748	-0.03%
2022/01/12	0	0.00	2	93.10	93.10	-2	5,739	-0.03%
2022/01/11	3	94.57	2	97.10	94.70	1	5,711	0.02%
2022/01/10	3	97.70	0	0.00	98.00	3	5,675	0.05%
2022/01/07	1.2	98.53	0.3	98.30	97.90	0.9	5,663	0.02%
2022/01/06	0.2	100.25	1	100.50	100.00	-0.8	5,630	-0.01%
2022/01/05	3	103.34	3	104.33	103.00	0	5,605	0.00%
2022/01/04	11	105.82	9	107.44	105.50	2	5,555	0.04%
2022/01/03	6	103.92	0	0.00	104.50	6	5,410	0.11%
2021/12/30	3	100.50	3	100.50	101.00	0	5,348	0.00%
2021/12/29	1	99.40	0	0.00	99.10	1	5,319	0.02%
2021/12/28	0	0.00	1	98.70	99.30	-1	5,317	-0.02%
2021/12/27	1	99.30	0	0.00	99.30	1	5,307	0.02%
2021/12/24	0.1	98.10	1	97.70	97.60	-0.9	5,285	-0.02%
2021/12/23	4.1	100.00	3	99.30	98.70	1.1	5,269	0.02%
2021/12/22	1	99.80	0	0.00	99.10	1	5,243	0.02%
2021/12/21	0	0.00	1	98.30	98.40	-1	5,213	-0.02%
2021/12/20	0	0.00	2	98.30	97.60	-2	5,189	-0.04%
2021/12/17	0	0.00	2	101.00	99.50	-2	5,132	-0.04%
2021/12/16	0	0.00	2	101.00	101.00	-2	5,096	-0.04%
2021/12/15	3	101.17	2	100.50	100.50	1	5,079	0.02%
2021/12/14	5.1	100.99	2	101.00	101.00	3.1	5,036	0.06%
2021/12/13	1	103.00	14	101.21	103.00	-13	5,006	-0.26%
2021/12/10	5.1	102.50	2	102.00	101.00	3.1	4,945	0.06%
2021/12/09	0	0.00	8	106.00	106.00	-8	4,867	-0.16%
2021/12/08	12	104.75	8	105.69	105.00	4	4,825	0.08%
2021/12/07	23	106.26	5	106.40	105.50	18	4,723	0.38%
2021/12/06	3	113.83	3	113.50	114.50	0	4,378	0.00%
2021/12/03	5	115.80	3.1	116.49	116.50	1.9	4,312	0.04%
2021/12/02	12	116.96	10	117.00	113.00	2	4,177	0.05%
2021/12/01	14	117.54	13	117.50	117.00	1	3,918	0.03%
2021/11/30	30	119.13	33	119.71	117.00	-3	3,566	-0.08%
2021/11/29	9	113.72	9	113.83	113.50	0	3,000	0.00%
2021/11/26	32	113.89	40	113.86	115.50	-8	2,633	-0.30%
2021/11/25	19	110.66	18	109.03	111.50	1	1,878	0.05%
2021/11/24	4	102.75	12.9	103.79	105.00	-8.9	1,479	-0.60%
2021/11/23	9	97.11	3	96.13	95.50	6	1,280	0.47%
2021/11/15	2	90.55	3	90.30	90.70	-1	1,294	-0.08%
2021/11/11	0	0.00	1	88.00	87.10	-1	1,312	-0.08%
2021/11/10	0	0.00	2	87.00	87.90	-2	1,342	-0.15%
2021/11/04	1	88.00	1	87.00	87.00	0	1,454	0.00%
2021/11/03	3	86.80	3	87.23	87.00	0	1,461	0.00%
2021/10/29	1	87.40	0	0.00	86.80	1	1,561	0.06%
2021/10/28	5.3	87.91	5	86.10	85.90	0.3	1,566	0.02%
2021/10/26	0	0.00	1	85.00	85.10	-1	1,566	-0.06%
2021/10/05	0	0.00	0	80.30	80.50	0	2,027	0.00%
2021/10/04	5	78.50	0	0.00	78.90	5	2,113	0.24%
2021/10/01	2	80.20	5	80.26	80.50	-3	2,170	-0.14%
2021/09/29	1	82.00	1	83.50	82.00	0	2,625	0.00%
2021/09/28	1	86.90	0	0.00	86.90	1	2,855	0.04%
2021/09/27	1	90.10	0	0.00	89.80	1	2,900	0.03%
2021/09/24	0	0.00	0.4	90.00	89.10	-0.4	3,173	-0.01%
2021/09/23	0	0.00	1	89.00	89.00	-1	3,473	-0.03%
2021/09/22	0.1	86.90	0	0.00	87.00	0.1	3,665	0.00%
2021/09/17	0.1	88.00	0	0.00	89.70	0.1	3,741	0.00%
2021/09/16	0.4	89.40	0	0.00	88.50	0.4	3,798	0.01%
2021/09/15	0.2	89.70	0	0.00	89.40	0.2	3,852	0.01%
2021/09/14	2	93.60	3	91.40	91.40	-1	3,980	-0.03%
2021/09/09	0	0.00	2	91.75	91.70	-2	4,652	-0.04%
2021/09/08	0.4	91.01	0	0.00	89.90	0.4	4,965	0.01%
2021/09/07	0	0.00	3	93.50	91.80	-3	5,047	-0.06%
2021/09/06	0.1	93.50	0	0.00	93.30	0.1	5,158	0.00%
2021/09/03	2	96.90	2	96.50	95.40	0	5,294	0.00%
2021/09/02	3	99.20	0	0.00	98.50	3	5,290	0.06%
2021/09/01	1	99.60	1	101.00	101.50	0	5,327	0.00%
2021/08/31	0	0.00	1	99.90	101.00	-1	5,363	-0.02%
2021/08/30	1	103.50	0	0.00	102.00	1	5,408	0.02%
2021/08/27	0	0.00	1	102.50	102.00	-1	5,489	-0.02%
2021/08/26	0.3	102.00	1	102.00	101.50	-0.7	5,548	-0.01%
2021/08/25	2	102.00	2	103.00	104.00	0	5,627	0.00%
2021/08/24	2	100.25	1	100.50	100.50	1	5,661	0.02%
2021/08/20	0	0.00	17	95.23	96.80	-17	5,777	-0.29%
2021/08/19	2.1	95.47	1	97.50	93.00	1.1	5,800	0.02%
2021/08/18	1	100.00	0	0.00	101.50	1	5,894	0.02%
2021/08/17	0.5	99.26	0	0.00	96.00	0.5	6,084	0.01%
2021/08/16	6	101.50	9	99.18	100.00	-3	6,124	-0.05%
2021/08/13	3	104.33	1	103.50	103.00	2	6,185	0.03%
2021/08/12	0.1	108.00	0	0.00	108.00	0.1	6,213	0.00%
2021/08/11	2	108.75	3	109.67	107.50	-1	6,292	-0.02%
2021/08/10	9	109.78	13	110.00	108.00	-4	6,365	-0.06%
2021/08/09	1	107.54	7	108.00	107.00	-6	6,461	-0.09%
2021/08/06	2	111.00	5.3	112.71	111.00	-3.3	6,647	-0.05%
2021/08/04	1	111.00	9	108.78	112.00	-8	6,864	-0.12%
2021/08/03	0	0.00	1	105.50	105.00	-1	6,915	-0.01%
2021/08/02	1.1	102.48	1	103.50	106.00	0.1	7,135	0.00%
2021/07/30	1	104.00	1	104.50	102.00	0	7,220	0.00%
2021/07/29	0	0.00	2	103.00	105.50	-2	7,301	-0.03%
2021/07/28	14.4	105.98	13.3	104.71	104.50	1.1	7,375	0.01%
2021/07/27	2	110.50	1	115.00	109.50	1	7,484	0.01%
2021/07/23	1.1	112.48	6	112.58	112.00	-4.9	7,663	-0.06%
2021/07/22	7.2	114.78	5	113.50	112.50	2.2	7,736	0.03%
2021/07/21	12.1	110.41	6	111.92	111.00	6.1	7,787	0.08%
2021/07/20	2.4	110.65	60	111.92	110.00	-57.6	7,776	-0.74%
2021/07/19	1	114.00	4	114.38	113.50	-3	7,786	-0.04%
2021/07/16	5	114.00	3	114.00	113.50	2	7,830	0.03%
2021/07/15	1.3	115.31	2	114.50	114.50	-0.7	7,884	-0.01%
2021/07/14	1.1	114.41	3	114.00	114.00	-1.9	8,022	-0.02%
2021/07/13	2.3	117.59	21	118.29	114.00	-18.7	8,058	-0.23%
2021/07/12	7	117.64	2	117.25	116.50	5	8,026	0.06%
2021/07/09	10.1	116.60	6	117.50	115.00	4.1	8,040	0.05%
2021/07/08	3	123.00	2	121.00	119.00	1	8,066	0.01%
2021/07/07	13.2	122.68	87	122.21	120.50	-73.8	8,101	-0.91%
2021/07/06	20	122.68	16.1	121.03	121.50	3.9	7,972	0.05%
2021/07/05	26	119.96	29	120.91	118.00	-3	7,865	-0.04%
2021/07/02	2	115.50	2.6	114.62	115.50	-0.6	7,760	-0.01%
2021/07/01	15	117.23	10.4	116.10	114.00	4.6	8,048	0.06%
2021/06/30	161	122.61	21.8	119.34	123.00	139.2	8,037	1.73%	大買/鉅額交易
2021/06/29	14	114.96	7	116.57	112.00	7	7,900	0.09%
2021/06/28	9	110.50	8	111.56	112.50	1	7,787	0.01%
2021/06/25	6	114.33	0	0.00	113.00	6	7,774	0.08%
2021/06/24	7	114.07	1	114.50	114.50	6	7,802	0.08%
2021/06/23	3	116.18	9.7	115.79	115.50	-6.7	7,897	-0.08%
2021/06/22	6.1	113.49	8	115.31	112.00	-2	7,990	-0.02%
2021/06/21	0	114.00	3	115.00	113.50	-3	8,099	-0.04%
2021/06/18	240	117.52	214	118.07	117.00	26	8,071	0.32%	大買/大賣/
2021/06/17	15	114.60	24	116.13	117.50	-9	7,670	-0.12%
2021/06/16	15.1	106.94	0	0.00	107.00	15.1	7,512	0.20%
2021/06/15	6	107.00	3	107.83	108.00	3	7,507	0.04%
2021/06/11	5	107.89	6	108.08	103.50	-1	7,479	-0.01%
2021/06/10	3	103.33	3	104.33	104.50	0	7,614	0.00%
2021/06/09	2	104.00	0	0.00	103.00	2	7,802	0.03%
2021/06/08	11	104.41	5	103.90	104.50	6	7,814	0.08%
2021/06/07	6	104.92	1	103.50	102.50	5	7,863	0.06%
2021/06/04	1	104.50	4	105.38	105.00	-3	7,874	-0.04%
2021/06/03	3	101.83	7	101.86	104.00	-4	7,867	-0.05%
2021/06/02	3	100.67	0	0.00	100.00	3	7,833	0.04%
2021/06/01	2	104.75	2	105.00	105.00	0	7,781	0.00%
2021/05/31	4	105.75	2	106.00	104.50	2	7,760	0.03%
2021/05/28	4	105.38	2	106.00	104.50	2	7,739	0.03%
2021/05/27	1	106.00	2	104.00	104.00	-1	7,708	-0.01%
2021/05/26	4	106.13	1	105.50	104.50	3	7,654	0.04%
2021/05/25	2	105.50	14	105.11	108.00	-12	7,623	-0.16%
2021/05/24	0	0.00	3	98.13	98.60	-3	7,669	-0.04%
2021/05/21	2	97.30	4	97.80	95.80	-2	8,044	-0.02%
2021/05/20	3	96.37	0	0.00	93.00	3	8,255	0.04%
2021/05/19	5	97.62	1	95.10	95.40	4	8,409	0.05%
2021/05/18	6	94.32	6	95.83	96.90	0	8,638	0.00%
2021/05/17	0	0.00	3	86.64	88.90	-3	8,770	-0.03%
2021/05/14	9	97.19	11.1	97.21	93.00	-2	8,852	-0.02%
2021/05/13	4.1	87.19	10	82.93	91.60	-5.9	8,935	-0.07%
2021/05/12	10.6	95.31	13	93.48	90.90	-2.4	9,089	-0.03%
2021/05/11	1	104.50	7	101.00	101.00	-6	9,090	-0.07%
2021/05/10	11	112.77	13	113.04	110.50	-2	9,152	-0.02%
2021/05/07	1	108.50	7	109.93	113.00	-6	9,214	-0.07%
2021/05/06	5	103.10	6	103.75	103.00	-1	9,549	-0.01%
2021/05/05	5	105.30	0	107.50	102.50	5	9,563	0.05%
2021/05/04	4	104.75	9.1	106.33	106.00	-5.1	9,851	-0.05%
2021/05/03	13	115.73	2	115.75	113.50	11	10,170	0.11%
2021/04/29	3	125.33	1.1	125.00	125.00	1.9	10,099	0.02%
2021/04/28	1	127.02	1	128.00	128.50	0	10,166	0.00%
2021/04/27	0.6	124.23	5	125.40	126.50	-4.5	10,239	-0.04%
2021/04/26	2	123.50	2.1	123.73	123.50	-0.1	10,222	0.00%
2021/04/23	1	123.00	4	122.75	122.50	-3	10,282	-0.03%
2021/04/22	1	122.00	0	0.00	119.50	1	10,494	0.01%
2021/04/21	2	123.75	0.1	123.50	123.50	1.9	10,620	0.02%
2021/04/20	15	127.63	14	127.93	127.50	1	10,940	0.01%
2021/04/19	4	124.50	3	123.00	123.00	1	10,902	0.01%
2021/04/16	3	123.67	6	123.33	123.00	-3	10,940	-0.03%
2021/04/15	0	0.00	7	124.00	124.00	-7	11,107	-0.06%
2021/04/14	3	119.33	15	117.90	125.00	-12	11,202	-0.11%
2021/04/13	0	0.00	7	122.50	122.50	-7	11,300	-0.06%
2021/04/12	2	122.51	6	123.67	121.50	-4	11,314	-0.04%
2021/04/09	7	127.86	8.2	126.07	126.00	-1.2	11,401	-0.01%
2021/04/08	21.1	133.40	9	132.00	131.00	12.1	11,427	0.11%
2021/04/07	27	134.24	19	133.29	133.50	8	11,575	0.07%
2021/04/06	8	128.06	8	127.88	129.50	0	11,354	0.00%
2021/04/01	21	122.12	8	122.19	121.50	13	11,260	0.12%
2021/03/31	5	118.00	2	119.50	117.50	3	11,387	0.03%
2021/03/30	2.1	119.51	6	119.25	118.50	-4	11,764	-0.03%
2021/03/29	10.1	118.46	5	119.00	117.00	5.1	11,926	0.04%
2021/03/26	11	119.27	50	118.18	119.50	-39	12,174	-0.32%
2021/03/25	50	114.23	6	114.25	114.00	44	12,118	0.36%
2021/03/24	13	125.15	7	123.50	120.00	6	12,075	0.05%
2021/03/23	1	131.00	4	132.88	131.00	-3	12,106	-0.02%
2021/03/22	6	131.75	7	131.43	130.50	-1	12,209	-0.01%
2021/03/19	7	132.21	8.1	134.15	133.00	-1.1	12,296	-0.01%
2021/03/18	2	134.75	5.2	135.87	134.50	-3.2	12,427	-0.03%
2021/03/17	4	134.75	8	134.87	134.00	-4	12,481	-0.03%
2021/03/16	43	137.43	32	133.92	134.50	11	12,505	0.09%
2021/03/15	14	133.96	10.2	134.24	134.50	3.8	12,413	0.03%
2021/03/12	4	129.38	7	131.71	128.00	-3	12,305	-0.02%
2021/03/11	8	126.50	3.1	129.33	131.00	4.9	12,362	0.04%
2021/03/10	1.1	118.73	1	117.00	121.50	0.1	12,362	0.00%
2021/03/09	10	112.45	5	112.40	110.50	5	12,470	0.04%
2021/03/05	3	122.83	2.2	123.61	122.00	0.8	12,619	0.01%
2021/03/04	2	128.00	1	127.00	127.00	1	12,695	0.01%
2021/03/03	3	124.67	4	128.88	130.00	-1	12,775	-0.01%
2021/03/02	2	129.00	2	131.00	126.00	0	12,890	0.00%
2021/02/26	1	131.00	5	128.70	130.00	-4	13,034	-0.03%
2021/02/25	4	132.75	7	133.00	132.00	-3	13,343	-0.02%
2021/02/24	20	132.78	14	131.93	129.00	6	13,326	0.05%
2021/02/23	83.4	139.34	71	136.78	137.50	12.4	13,344	0.09%
2021/02/22	11	136.50	20.9	137.55	139.50	-9.9	13,052	-0.08%
2021/02/19	9	124.89	7.2	124.15	127.50	1.8	13,152	0.01%
2021/02/18	16.2	120.86	11.8	120.70	124.00	4.4	13,244	0.03%
2021/02/17	3	115.17	31.6	116.65	117.50	-28.6	13,484	-0.21%
2021/02/05	6	106.75	7	106.14	107.00	-1	13,531	-0.01%
2021/02/04	11	104.45	11	105.50	104.00	0	13,967	0.00%
2021/02/03	22	104.14	19	103.76	104.00	3	14,127	0.02%
2021/02/02	6	100.10	13	100.56	100.00	-7	13,906	-0.05%
2021/02/01	5	96.18	8	96.36	96.50	-3	13,833	-0.02%
2021/01/29	19	99.64	10	99.56	98.50	9	13,785	0.07%
2021/01/28	3	105.50	13	106.96	101.00	-10	13,657	-0.07%
2021/01/27	3	100.33	4	101.63	100.50	-1	13,700	-0.01%
2021/01/26	30	103.79	16	99.56	99.10	14	13,769	0.10%
2021/01/25	4	104.00	23.5	103.37	107.00	-19.5	13,404	-0.15%
2021/01/22	8	97.31	13	98.68	97.60	-5	12,966	-0.04%
2021/01/21	2	96.85	7	97.68	98.00	-5	12,896	-0.04%
2021/01/20	18	96.41	13	95.60	93.80	5	12,789	0.04%
2021/01/19	8	101.30	6	100.53	99.00	2	12,639	0.02%
2021/01/18	4.1	99.49	3	100.33	100.50	1.1	12,578	0.01%
2021/01/15	10	102.05	7.1	102.43	101.00	3	12,515	0.02%
2021/01/14	21.6	99.06	18.1	99.40	102.50	3.6	12,336	0.03%
2021/01/13	17.4	99.21	26	99.56	100.00	-8.6	12,264	-0.07%
2021/01/12	13	92.38	21	93.61	93.20	-8	12,028	-0.07%
2021/01/11	22	95.56	10.2	96.83	95.60	11.9	12,396	0.10%
2021/01/08	28	98.00	23	98.55	95.20	5	12,534	0.04%
2021/01/07	11	96.73	28.1	98.03	97.50	-17.1	12,342	-0.14%
2021/01/06	27	98.38	8.2	97.58	96.00	18.8	12,234	0.15%
2021/01/05	16	97.59	6	97.52	97.70	10	12,030	0.08%
2021/01/04	8	94.61	7	96.89	97.50	1	11,917	0.01%
2020/12/31	11	91.91	6	92.25	91.60	5	11,758	0.04%
2020/12/30	3	87.87	8.4	88.11	91.90	-5.4	11,606	-0.05%
2020/12/29	4	85.45	4	86.30	84.80	0	11,358	0.00%
2020/12/28	6	85.67	6	86.95	85.00	0	11,243	0.00%
2020/12/25	12	85.28	8	84.74	84.80	4	11,135	0.04%
2020/12/24	11	85.08	22.7	85.81	86.20	-11.7	10,948	-0.11%
2020/12/23	7	79.10	7	79.44	78.40	0	10,487	0.00%
2020/12/22	7	77.41	8	77.30	77.90	-1	10,269	-0.01%
2020/12/21	4	73.73	3	74.07	75.00	1	9,943	0.01%
2020/12/18	13	74.98	5	75.44	73.70	8	9,853	0.08%
2020/12/17	5	73.48	10.8	74.09	75.20	-5.8	9,668	-0.06%
2020/12/16	3	72.89	4	71.50	72.80	-1	9,437	-0.01%
2020/12/15	8	71.11	5	69.18	68.30	3	9,266	0.03%
2020/12/14	131	74.78	139	74.57	73.60	-8	9,095	-0.09%	大買/大賣/
2020/12/11	12	70.61	11	70.25	69.70	1	8,808	0.01%
2020/12/10	11	71.74	7.7	71.40	70.90	3.3	8,667	0.04%
2020/12/09	5	71.86	6	71.72	72.10	-1	8,565	-0.01%
2020/12/08	6	68.63	7.3	68.99	69.00	-1.3	8,371	-0.02%
2020/12/07	8	71.50	8	71.48	70.60	0	8,252	0.00%
2020/12/04	6	70.02	6	69.97	71.60	0	8,135	0.00%
2020/12/03	13.2	70.37	14	70.39	70.10	-0.8	8,054	-0.01%
2020/12/02	6	68.55	3.8	68.77	68.80	2.2	7,885	0.03%
2020/12/01	10	68.58	10	68.97	68.50	0	7,819	0.00%
2020/11/30	15	67.31	15	67.40	67.00	0	7,659	0.00%
2020/11/27	13	65.89	13	66.77	66.90	0	7,549	0.00%
2020/11/26	11	64.76	31	65.04	66.20	-20	7,437	-0.27%
2020/11/25	42	64.40	11	63.96	63.90	31	7,271	0.43%
2020/11/24	21	66.07	34	65.88	65.50	-13	7,077	-0.18%
2020/11/23	4	62.10	4.1	62.28	62.60	-0.1	6,734	0.00%
2020/11/20	20	62.31	15.5	62.24	62.00	4.5	6,608	0.07%
2020/11/19	7	60.50	14	60.56	60.60	-7	6,320	-0.11%
2020/11/18	27.7	61.36	25.9	61.36	61.40	1.9	6,176	0.03%
2020/11/17	14	59.43	27	59.80	60.00	-13	5,780	-0.22%
2020/11/16	16	57.95	33	58.34	58.40	-17	5,492	-0.31%
2020/11/13	23	55.59	9	55.76	56.10	14	4,947	0.28%
2020/11/12	20.1	56.55	25.7	56.88	57.00	-5.7	4,661	-0.12%
2020/11/11	8	52.09	36.1	52.31	53.30	-28.1	4,040	-0.70%
2020/11/10	1	49.20	0	0.00	49.75	1	3,616	0.03%
2020/11/09	6	49.77	2	50.40	49.35	4	3,553	0.11%
2020/11/06	8	50.46	9	50.40	50.00	-1	3,499	-0.03%
2020/11/05	10	49.74	7	49.96	50.80	3	3,391	0.09%
2020/11/04	17	50.37	13	50.25	49.90	4	3,238	0.12%
2020/11/03	3	47.75	7.4	48.06	48.60	-4.4	2,785	-0.16%
2020/10/29	0	0.00	1	44.05	44.35	-1	2,751	-0.04%
2020/10/28	1	45.25	0.1	45.40	45.25	0.9	2,780	0.03%
2020/10/27	3	46.65	2	46.90	46.70	1	2,770	0.04%
2020/10/26	2	46.75	2.1	47.28	46.50	-0.1	2,772	0.00%
2020/10/23	1	46.70	1	47.05	46.85	0	2,750	0.00%
2020/10/22	0.2	46.45	1	47.60	46.45	-0.8	2,721	-0.03%
2020/10/21	4	49.75	15	50.36	48.20	-11	2,642	-0.42%
2020/10/20	7	50.11	13	49.45	49.20	-6	2,518	-0.24%
2020/10/19	104.1	49.34	98	49.02	49.50	6.1	2,366	0.26%	大買/
2020/10/16	3	46.45	7	45.85	47.00	-4	1,867	-0.21%
2020/10/12	1	42.00	5	41.91	41.55	-4	1,642	-0.24%
2020/10/08	2	43.15	0	0.00	42.55	2	1,652	0.12%
2020/10/07	2	43.05	2	43.00	43.10	0	1,649	0.00%
2020/10/06	3	42.58	0	0.00	42.35	3	1,627	0.18%
2020/10/05	0	0.00	1	41.35	41.40	-1	1,592	-0.06%
2020/09/30	1	41.45	1	41.40	41.80	0	1,596	0.00%
2020/09/29	1	41.30	1	41.55	41.25	0	1,554	0.00%
2020/09/28	1	37.70	2.1	37.78	37.80	-1.1	1,456	-0.08%
2020/09/24	1	39.00	0	0.00	38.70	1	1,477	0.07%
2020/09/18	0.3	42.40	0	0.00	42.40	0.3	1,520	0.02%
2020/09/17	5	42.45	0	0.00	42.55	5	1,535	0.33%
2020/09/16	1	43.10	0	0.00	42.00	1	1,565	0.06%
2020/09/15	10	42.90	15	42.70	42.65	-5	1,591	-0.31%
2020/09/14	16.1	41.95	0	0.00	42.60	16.1	1,598	1.01%
2020/09/03	1	43.40	1	43.20	43.00	0	1,874	0.00%
2020/09/01	0	0.00	4	41.65	41.60	-4	1,998	-0.20%
2020/08/24	1	42.15	0	0.00	42.25	1	2,141	0.05%
2020/08/20	1	44.10	1	42.55	42.60	0	2,180	0.00%
2020/08/19	1	46.60	1	46.25	46.40	0	2,197	0.00%
2020/08/18	0	0.00	15	46.99	46.85	-15	2,228	-0.67%
2020/08/17	0.3	47.85	7	46.65	48.00	-6.7	2,258	-0.30%
2020/07/31	1	34.70	0.2	34.55	34.70	0.8	2,658	0.03%
2020/07/30	2	34.58	7	34.53	34.45	-5	3,078	-0.16%
2020/07/24	2	35.80	3	36.03	35.70	-1	3,193	-0.03%
2020/07/22	10	34.15	0	0.00	34.20	10	3,161	0.32%
2020/07/21	0.1	33.60	6	33.95	33.85	-6	3,201	-0.19%
2020/07/17	6	32.85	0	0.00	32.85	6	3,227	0.19%
2020/07/16	5	33.15	0	0.00	33.15	5	3,262	0.15%
2020/07/10	11	33.71	0	0.00	33.65	11	3,500	0.31%
2020/07/06	0.1	34.75	3	34.77	35.10	-2.9	3,851	-0.08%
2020/07/03	1	34.55	7	34.88	34.50	-6	4,021	-0.15%
2020/07/02	3	34.75	0	0.00	34.65	3	4,077	0.07%
2020/06/30	0	0.00	0.1	34.35	34.40	-0.1	4,086	0.00%
2020/06/29	2	34.40	0	0.00	34.70	2	4,098	0.05%
2020/06/23	2	35.35	0	0.00	35.20	2	4,168	0.05%
2020/06/17	6	36.24	0	0.00	36.15	6	4,260	0.14%
2020/06/16	1	36.00	0	0.00	36.35	1	4,302	0.02%
2020/06/15	1	35.60	0	0.00	35.50	1	4,366	0.02%
2020/06/12	1	35.00	10	35.00	35.85	-9	4,379	-0.21%
2020/06/11	12	36.64	0	0.00	36.10	12	4,395	0.27%
2020/06/10	3	37.30	0	0.00	37.30	3	4,452	0.07%
2020/06/09	3	37.32	1	37.60	37.20	2	4,513	0.04%
2020/06/05	26	38.34	0	0.00	38.15	26	4,554	0.57%
2020/06/04	0	0.00	3.4	38.64	38.70	-3.4	4,538	-0.08%
2020/06/02	1	37.90	33	37.98	37.80	-32	4,491	-0.71%
2020/06/01	0	0.00	2	38.25	38.40	-2	4,457	-0.04%
2020/05/29	11	37.44	11	37.20	37.40	0	4,403	0.00%
2020/05/28	1	37.30	1	37.05	37.90	0	4,407	0.00%
2020/05/27	0	0.00	2	37.05	36.75	-2	4,323	-0.05%
2020/05/26	2	37.00	0	0.00	36.65	2	4,355	0.05%
2020/05/20	0	0.00	1	37.20	37.10	-1	4,467	-0.02%
2020/05/19	5	36.29	6	36.37	36.75	-1	4,448	-0.02%
2020/05/18	0.1	35.70	0	0.00	35.70	0.1	4,457	0.00%
2020/05/15	0	0.00	1	36.50	36.50	-1	4,478	-0.02%
2020/05/14	1	36.20	0	0.00	36.20	1	4,452	0.02%
2020/05/12	1	37.75	0	0.00	38.40	1	4,428	0.02%
2020/05/11	6	38.27	7	38.34	38.35	-1	4,449	-0.02%
2020/05/08	8	38.11	5	38.07	37.55	3	4,441	0.07%
2020/05/07	9	39.23	9	39.57	39.20	0	4,380	0.00%
2020/05/06	177.1	37.19	192	37.08	38.15	-14.9	4,085	-0.36%	大買/大賣/
2020/05/05	15	34.80	12	35.09	34.70	3	3,688	0.08%
2020/05/04	2	33.70	0	0.00	33.70	2	3,668	0.05%
2020/04/30	3	34.92	0	0.00	34.40	3	3,742	0.08%
2020/04/29	1	34.40	1	34.15	34.15	0	3,684	0.00%
2020/04/27	11	34.59	10	34.51	34.45	1	3,720	0.03%
2020/04/24	1	33.95	0	0.00	33.80	1	3,691	0.03%
2020/04/23	1	33.60	0	0.00	33.45	1	3,703	0.03%
2020/04/21	7	33.28	0	0.00	32.35	7	3,749	0.19%
2020/04/20	1	33.90	1	34.20	33.90	0	3,767	0.00%
2020/04/15	7	34.95	11	35.30	34.20	-4	3,757	-0.11%
2020/04/14	2	33.10	6	33.30	33.55	-4	3,688	-0.11%
2020/04/13	2	32.95	6	33.00	32.65	-4	3,813	-0.10%
2020/04/10	8	34.53	0	0.00	34.40	8	3,879	0.21%
2020/04/09	8	35.27	7	34.85	33.95	1	4,140	0.02%
2020/04/08	8	33.89	12	34.80	35.40	-4	4,011	-0.10%
2020/04/07	3	31.85	3	32.10	32.20	0	4,092	0.00%
2020/03/27	5	30.60	4	30.63	29.65	1	4,612	0.02%
2020/03/26	5	28.00	0	0.00	29.50	5	4,598	0.11%
2020/03/25	2	28.25	0	0.00	28.35	2	4,624	0.04%
2020/03/24	1	26.10	0	0.00	25.80	1	4,572	0.02%
2020/03/23	0	0.00	1	25.00	24.75	-1	4,545	-0.02%
2020/03/20	1	27.05	9	26.22	27.00	-8	4,520	-0.18%
2020/03/19	2	25.50	2	25.30	25.25	0	4,478	0.00%
2020/03/18	1	28.85	0	0.00	28.05	1	4,419	0.02%
2020/03/17	0	0.00	5	30.00	28.60	-5	4,403	-0.11%
2020/03/16	3	29.53	7	30.01	29.50	-4	4,367	-0.09%
2020/03/13	6	28.51	1	28.80	28.70	5	4,289	0.12%
2020/03/12	4	32.65	1	31.65	31.65	3	4,241	0.07%
2020/03/11	6	36.12	1	35.50	35.10	5	4,204	0.12%
2020/03/09	3	36.32	4	36.16	35.75	-1	4,197	-0.02%
2020/03/06	0	0.00	10	38.00	38.00	-10	4,227	-0.24%
2020/03/03	10	39.07	2	39.13	38.70	8	4,237	0.19%
2020/03/02	0	0.00	5	37.79	38.05	-5	4,219	-0.12%
2020/02/27	2	38.93	0	0.00	37.80	2	4,210	0.05%
2020/02/26	10	40.13	0	0.00	39.65	10	4,164	0.24%
2020/02/25	10	40.60	0	0.00	40.60	10	4,108	0.24%
2020/02/24	1	40.75	20	40.95	40.65	-19	4,069	-0.47%
2020/02/21	1	41.50	21	41.11	41.20	-20	4,045	-0.49%
2020/02/20	1	40.85	10	41.20	40.55	-9	3,968	-0.23%
2020/02/19	0	0.00	25	40.90	40.90	-25	3,956	-0.63%
2020/02/18	7	40.50	12	40.80	40.45	-5	3,928	-0.13%
2020/02/17	1	40.50	12	40.72	40.30	-11	3,916	-0.28%
2020/02/14	0	0.00	6	40.64	40.60	-6	4,036	-0.15%
2020/02/13	5	41.03	3	40.97	40.15	2	4,028	0.05%
2020/02/12	0	0.00	19	41.03	41.10	-19	4,030	-0.47%
2020/02/11	4	40.71	5	40.90	40.30	-1	3,986	-0.03%
2020/02/07	6	39.88	0	0.00	39.55	6	4,026	0.15%
2020/02/06	0	0.00	7	40.19	40.10	-7	4,272	-0.16%
2020/02/05	7	40.26	6	40.13	39.55	1	4,410	0.02%
2020/02/04	15	39.60	3	39.83	39.95	12	4,497	0.27%
2020/01/30	5	39.30	1	39.00	38.95	4	4,553	0.09%
2020/01/20	5	43.58	2	43.55	43.25	3	4,499	0.07%
2020/01/17	46	43.78	0	0.00	43.65	46	4,489	1.02%
2020/01/16	4	43.73	1	43.30	43.30	3	4,441	0.07%
2020/01/15	3	43.60	3	43.55	43.15	0	4,406	0.00%
2020/01/14	0	0.00	2	43.28	43.50	-2	4,341	-0.05%
2020/01/13	1	42.35	0	0.00	42.40	1	4,296	0.02%
2020/01/09	2	43.08	15	42.80	42.95	-13	4,251	-0.31%
2020/01/08	3	42.25	12	42.26	42.25	-9	4,228	-0.21%
2020/01/07	12	42.86	5	43.15	43.00	7	4,175	0.17%
2020/01/06	18	46.74	1	46.40	46.10	17	4,113	0.41%
2020/01/03	44	46.71	7	47.16	45.95	37	4,087	0.91%
2020/01/02	6	45.00	22	44.93	45.15	-16	3,791	-0.42%
2019/12/31	70	45.94	6	45.87	45.20	64	3,800	1.68%
2019/12/30	34.1	43.22	25	44.72	45.25	9.1	3,615	0.25%
2019/12/27	2	42.48	3	42.25	42.30	-1	3,350	-0.03%
2019/12/26	0	0.00	4	42.75	41.95	-4	3,385	-0.12%
2019/12/25	0	0.00	3	42.60	42.40	-3	3,429	-0.09%
2019/12/24	6	42.39	7	42.29	42.30	-1	3,477	-0.03%
2019/12/23	2	41.73	1	41.60	41.60	1	3,489	0.03%
2019/12/20	4	41.50	2	41.00	41.30	2	3,475	0.06%
2019/12/19	2	40.38	2	40.35	40.15	0	3,504	0.00%
2019/12/12	0	0.00	4	41.45	40.70	-4	4,745	-0.08%
2019/12/11	0	0.00	1	41.30	41.15	-1	4,771	-0.02%
2019/12/10	1	41.10	1	41.10	41.10	0	4,792	0.00%
2019/12/09	0	0.00	2	41.38	41.35	-2	4,807	-0.04%
2019/12/06	0	0.00	3	41.03	41.00	-3	4,856	-0.06%
2019/12/05	0	0.00	2	40.70	40.70	-2	4,901	-0.04%
2019/12/04	4	40.79	5	40.71	40.60	-1	4,921	-0.02%
2019/12/03	1	40.80	0	0.00	40.35	1	4,939	0.02%
2019/12/02	2	39.60	0	0.00	39.35	2	4,971	0.04%
2019/11/29	1	40.40	2	40.20	40.20	-1	5,107	-0.02%
2019/11/28	0.2	40.60	0	0.00	40.85	0.2	5,234	0.00%
2019/11/27	1	40.50	10	40.46	40.85	-9	5,261	-0.17%
2019/11/26	0	0.00	2	40.55	40.45	-2	5,232	-0.04%
2019/11/25	0	0.00	1.6	40.14	40.05	-1.6	5,212	-0.03%
2019/11/21	0	0.00	3	39.60	39.90	-3	5,209	-0.06%
2019/11/15	2	40.03	1	39.85	39.85	1	5,212	0.02%
2019/11/14	12	40.54	1	40.80	40.10	11	5,204	0.21%
2019/11/13	3	41.03	7	41.49	40.25	-4	5,175	-0.08%
2019/11/11	2	38.78	2	38.25	38.15	0	5,037	0.00%
2019/11/08	1	39.70	1	40.00	39.80	0	5,005	0.00%
2019/11/07	10	39.91	1	39.85	39.80	9	5,002	0.18%
2019/11/06	20	40.10	8	40.31	40.10	12	4,999	0.24%
2019/11/05	12	42.31	2	42.53	39.40	10	4,923	0.20%
2019/11/04	1	42.95	2	43.65	43.65	-1	4,658	-0.02%
2019/11/01	6	41.43	2	42.40	43.50	4	4,567	0.09%
2019/10/31	2	41.78	2	42.15	42.70	0	4,403	0.00%
2019/10/30	3	41.58	0	0.00	42.65	3	4,271	0.07%
2019/10/29	0	0.00	1	41.80	42.50	-1	4,199	-0.02%
2019/10/28	1	41.95	1	41.75	41.95	0	4,166	0.00%
2019/10/25	0	0.00	3.2	41.77	41.90	-3.2	4,155	-0.08%
2019/10/24	1	41.55	0	0.00	41.65	1	4,140	0.02%
2019/10/21	2.4	41.37	1	41.35	41.05	1.4	4,118	0.03%
2019/10/18	1	40.85	1	40.85	40.85	0	4,103	0.00%
2019/10/17	0	0.00	10	40.95	41.10	-10	4,102	-0.24%
2019/10/16	1	40.90	0	0.00	40.85	1	4,097	0.02%
2019/10/15	3	41.63	1.1	41.39	41.25	1.9	4,088	0.05%
2019/10/14	11	41.98	2	41.40	41.00	9	4,061	0.22%
2019/10/09	7	40.82	6	42.23	42.20	1	3,952	0.03%
2019/10/08	2	42.50	0	0.00	42.50	2	3,851	0.05%
2019/10/04	1	43.25	1	43.45	44.00	0	3,752	0.00%
2019/10/03	4	42.60	10.2	42.84	43.85	-6.2	3,681	-0.17%
2019/10/02	1	43.55	0	0.00	43.15	1	3,642	0.03%
2019/10/01	6	44.34	9	44.41	44.20	-3	3,580	-0.08%
2019/09/27	1	43.30	5	42.71	43.30	-4	3,443	-0.12%
2019/09/26	1	41.65	4	41.78	42.60	-3	3,334	-0.09%
2019/09/25	1	39.60	1	40.10	40.50	0	3,213	0.00%
2019/09/24	5	39.72	10	39.87	40.05	-5	3,184	-0.16%
2019/09/23	10	40.28	1	41.00	38.20	9	3,078	0.29%
2019/09/20	1	41.40	4	41.43	41.30	-3	2,911	-0.10%
2019/09/19	6	41.79	3	41.87	41.75	3	2,843	0.11%
2019/09/18	5	41.76	25	43.81	43.00	-20	2,751	-0.73%
2019/09/17	21	42.31	31	45.16	41.80	-10	2,375	-0.42%
2019/09/16	1	41.50	0	0.00	41.30	1	1,806	0.06%
2019/09/12	1	41.30	2	41.40	41.50	-1	1,786	-0.06%
2019/09/11	2	41.05	0	0.00	41.15	2	1,758	0.11%
2019/09/10	6	41.19	3	41.62	41.10	3	1,740	0.17%
2019/09/09	0	0.00	1	43.60	42.45	-1	1,667	-0.06%
2019/09/06	1	40.65	0	0.00	41.10	1	1,595	0.06%
2019/09/05	8	40.93	6	41.38	41.00	2	1,552	0.13%
2019/09/04	1	40.30	6	41.04	41.00	-5	1,506	-0.33%
2019/09/03	11	39.39	9	39.77	40.45	2	1,413	0.14%
2019/09/02	2	38.70	7	39.10	39.25	-5	1,259	-0.40%
2019/08/30	20	36.00	3	36.25	35.70	17	1,131	1.50%
2019/08/29	1	34.05	3	34.00	33.95	-2	1,086	-0.18%
2019/08/20	5	34.97	4	34.75	34.75	1	1,086	0.09%
2019/08/15	2	34.05	0	0.00	34.10	2	1,087	0.18%
2019/08/13	4	34.68	2	34.80	34.95	2	1,084	0.18%
2019/08/12	2	35.00	0	0.00	35.55	2	1,088	0.18%
2019/08/07	0	0.00	20	34.25	33.70	-20	1,078	-1.85%
2019/08/06	3	36.00	0	0.00	35.85	3	1,071	0.28%
2019/08/05	10	36.45	0	0.00	36.45	10	1,069	0.94%
2019/08/02	1	40.45	0	40.50	40.45	1	1,025	0.10%
2019/07/29	0	0.00	1	42.55	42.30	-1	1,083	-0.09%
2019/07/26	0	0.00	1	42.35	42.55	-1	1,090	-0.09%
2019/07/23	1	42.00	1	42.00	41.90	0	1,123	0.00%
2019/07/22	1	41.30	0	0.00	41.30	1	1,191	0.08%
2019/07/18	1	41.55	0	0.00	41.55	1	1,203	0.08%
2019/07/11	0	0.00	1	45.80	45.80	-1	1,372	-0.07%
2019/07/09	3	45.30	1	45.40	45.00	2	1,657	0.12%
2019/07/08	0	0.00	2	46.28	46.10	-2	1,663	-0.12%
2019/07/05	2	46.10	3	45.93	46.10	-1	1,697	-0.06%
2019/07/04	3	45.50	3	45.70	45.50	0	1,710	0.00%
2019/07/02	0	0.00	3	44.53	44.75	-3	1,811	-0.17%
2019/07/01	2	44.00	10	44.00	44.45	-8	1,839	-0.43%
2019/06/27	0	0.00	1	43.25	43.20	-1	1,869	-0.05%
2019/06/26	1	42.70	0	0.00	42.45	1	1,881	0.05%
2019/06/21	11	42.91	0	0.00	42.90	11	2,048	0.54%
2019/06/20	3	43.33	1	43.40	43.30	2	2,059	0.10%
2019/06/18	0	0.00	1	42.25	42.10	-1	2,124	-0.05%
2019/06/17	3	42.30	5	42.55	42.75	-2	2,138	-0.09%
2019/06/12	1	41.65	0	0.00	41.60	1	2,293	0.04%
2019/06/05	1	42.00	0	0.00	41.05	1	2,568	0.04%
2019/06/04	1	41.75	1	42.20	41.60	0	2,614	0.00%
2019/05/28	0.2	40.20	0	0.00	40.10	0.2	3,007	0.01%
2019/05/23	0	0.00	1	40.40	40.40	-1	3,597	-0.03%
2019/05/22	1	42.20	0	0.00	41.55	1	3,668	0.03%
2019/05/20	0	0.00	3	40.70	40.75	-3	3,804	-0.08%
2019/05/17	1	40.50	2	41.05	40.70	-1	3,892	-0.03%
2019/05/16	0	0.00	10	42.05	41.30	-10	3,995	-0.25%
2019/05/15	1	42.05	0	0.00	42.10	1	4,266	0.02%
2019/05/14	0	0.00	7	39.51	41.30	-7	4,501	-0.16%
2019/05/13	7	41.46	13	42.30	40.90	-6	4,602	-0.13%
2019/05/10	0	0.00	2	44.40	42.80	-2	4,644	-0.04%
2019/05/09	5	44.85	9	44.91	44.15	-4	4,634	-0.09%
2019/05/08	4	45.68	0	0.00	45.35	4	4,673	0.09%
2019/05/06	4	44.75	10	44.60	44.75	-6	4,751	-0.13%
2019/04/30	0	0.00	1	45.80	46.15	-1	4,891	-0.02%
2019/04/29	1	46.45	1	46.35	45.75	0	4,919	0.00%
2019/04/26	4	47.94	1	47.70	47.25	3	4,961	0.06%
2019/04/24	10	47.25	0	0.00	47.20	10	5,036	0.20%
2019/04/23	0	0.00	3	47.10	47.25	-3	5,111	-0.06%
2019/04/22	3	48.70	0	0.00	47.80	3	5,340	0.06%
2019/04/18	1	48.65	0	0.00	47.60	1	5,707	0.02%
2019/04/17	0	0.00	6	49.50	49.35	-6	5,719	-0.10%
2019/04/16	32	49.88	8	49.54	49.75	24	5,718	0.42%
2019/04/15	2	47.73	3	47.12	47.85	-1	5,594	-0.02%
2019/04/12	0	0.00	1	47.10	46.70	-1	5,672	-0.02%
2019/04/11	26	48.02	10	48.20	47.10	16	5,768	0.28%
2019/04/09	16	47.60	1	47.80	47.60	15	6,081	0.25%
2019/04/08	5	46.73	6	46.63	46.70	-1	6,436	-0.02%
2019/04/03	6	46.03	4	46.00	46.10	2	6,629	0.03%
2019/04/01	0	0.00	9	45.58	45.00	-9	7,167	-0.13%
2019/03/29	0	0.00	1	45.90	45.65	-1	7,536	-0.01%
2019/03/27	2	45.70	0	0.00	45.80	2	7,865	0.03%
2019/03/26	7	46.94	0	0.00	46.50	7	7,873	0.09%
2019/03/22	14	49.45	2	48.50	48.80	12	8,062	0.15%
2019/03/21	1	47.85	0	0.00	48.15	1	8,105	0.01%
2019/03/20	0	0.00	1	47.35	47.30	-1	8,230	-0.01%
2019/03/19	1	47.35	7	47.39	47.25	-6	8,377	-0.07%
2019/03/15	27	47.58	28	47.94	48.10	-1	8,770	-0.01%
2019/03/14	13	46.30	10	46.75	46.60	3	9,044	0.03%
2019/03/12	0	0.00	13	50.34	49.85	-13	9,301	-0.14%
2019/03/11	1	50.70	1	50.90	50.20	0	9,448	0.00%
2019/03/08	1	49.80	2	49.68	50.40	-1	9,612	-0.01%
2019/03/07	0	0.00	6	50.38	50.30	-6	9,642	-0.06%
2019/03/06	0	0.00	4	51.05	50.80	-4	9,679	-0.04%
2019/03/04	2	49.65	2	50.28	51.10	0	9,704	0.00%
2019/02/27	6	49.53	6	48.92	49.05	0	9,658	0.00%
2019/02/26	5	51.98	5	51.88	51.40	0	9,577	0.00%
2019/02/25	17	51.84	16	51.67	51.90	1	9,563	0.01%
2019/02/22	14	50.52	11	51.72	51.60	3	9,450	0.03%
2019/02/21	1	48.35	13	48.19	48.50	-12	9,149	-0.13%
2019/02/20	2	48.08	2	48.23	48.00	0	9,258	0.00%
2019/02/19	1	47.75	1	47.60	47.60	0	9,267	0.00%
2019/02/18	4	48.48	4	48.24	47.60	0	9,242	0.00%
2019/02/15	1	46.50	2	46.30	47.05	-1	9,163	-0.01%
2019/02/14	5	46.86	5	47.07	46.35	0	9,095	0.00%
2019/02/13	15	47.79	16	47.11	47.40	-1	9,023	-0.01%
2019/02/12	27	45.92	14	45.31	46.00	13	8,777	0.15%
2019/02/11	6	43.22	6	42.53	43.10	0	8,609	0.00%
2019/01/30	1	41.50	0	0.00	41.80	1	8,577	0.01%
2019/01/29	5	41.17	4	40.60	41.35	1	8,614	0.01%
2019/01/28	4	41.38	2	41.23	41.10	2	8,652	0.02%
2019/01/25	2	41.20	0	0.00	40.85	2	8,874	0.02%
2019/01/24	0	0.00	2	40.43	40.10	-2	9,167	-0.02%
2019/01/23	2	40.13	1	39.50	40.35	1	9,254	0.01%
2019/01/22	0	0.00	80	39.81	39.70	-80	9,268	-0.86%
2019/01/21	50	41.25	1	41.50	40.60	49	9,292	0.53%
2019/01/18	1	40.70	2	40.85	40.70	-1	9,306	-0.01%
2019/01/16	1	41.10	34	41.03	40.90	-33	9,313	-0.35%
2019/01/15	34	42.16	0	0.00	41.75	34	9,273	0.37%
2019/01/11	4	41.95	21	41.53	41.50	-17	9,264	-0.18%
2019/01/10	10	40.70	1	40.55	40.30	9	9,125	0.10%
2019/01/09	30	42.07	27	42.27	40.50	3	9,288	0.03%
2019/01/08	2	39.95	2	40.25	40.30	0	8,992	0.00%
2019/01/07	0	0.00	4	40.03	39.65	-4	8,947	-0.04%
2019/01/04	6	38.34	5	38.42	39.00	1	8,914	0.01%
2019/01/03	13	40.06	4	40.26	38.75	9	8,765	0.10%
2019/01/02	2	40.28	7	40.20	40.00	-5	8,676	-0.06%
2018/12/28	4	39.74	3	39.90	40.10	1	8,611	0.01%
2018/12/27	4	38.85	4	38.80	38.95	0	8,451	0.00%
2018/12/26	27	40.86	16	40.04	37.40	11	8,289	0.13%
2018/12/25	11	39.41	5	39.53	39.60	6	7,869	0.08%
2018/12/24	6	39.79	5	39.70	39.75	1	7,694	0.01%
2018/12/22	38	40.03	7	39.27	39.05	31	7,492	0.41%
2018/12/21	9	38.17	24	37.56	40.15	-15	7,198	-0.21%
2018/12/20	4	36.46	4	36.05	36.50	0	6,832	0.00%
2018/12/19	12	35.98	13	35.89	35.80	-1	6,640	-0.02%
2018/12/18	1	35.35	3	35.30	35.20	-2	6,495	-0.03%
2018/12/17	5	35.72	3	35.52	35.35	2	6,442	0.03%
2018/12/14	0	0.00	1	33.50	34.10	-1	6,267	-0.02%
2018/12/13	1	34.80	3	34.95	34.50	-2	6,221	-0.03%
2018/12/12	0	0.00	4	35.95	35.50	-4	6,141	-0.07%
2018/12/11	17	34.82	11	35.17	34.90	6	6,015	0.10%
2018/12/10	2	34.15	0	0.00	33.90	2	5,929	0.03%
2018/12/07	16	35.41	24	35.87	35.75	-8	5,814	-0.14%
2018/12/06	15	34.67	5	35.76	34.50	10	5,528	0.18%
2018/12/05	7	36.51	85	35.59	37.80	-78	5,190	-1.50%
2018/12/04	77	34.64	16	34.62	34.50	61	4,788	1.27%
2018/12/03	26	34.12	3	34.27	34.45	23	4,666	0.49%
2018/11/30	0	0.00	1	31.35	31.35	-1	4,492	-0.02%
2018/11/29	0	0.00	1	30.30	30.55	-1	4,432	-0.02%
2018/11/22	0	0.00	2	30.85	29.70	-2	4,280	-0.05%
2018/11/21	1	30.65	1	30.60	30.85	0	4,247	0.00%
2018/11/19	6	31.26	2	31.55	31.40	4	4,240	0.09%
2018/11/16	1	30.40	0	0.00	29.55	1	4,139	0.02%
2018/11/14	1	29.05	0	0.00	28.55	1	4,057	0.02%
2018/11/07	1	29.50	0	0.00	29.20	1	4,211	0.02%
2018/11/06	2	28.73	2	28.00	28.00	0	4,192	0.00%
2018/11/05	2	30.55	2	29.88	30.20	0	4,137	0.00%
2018/11/02	7	30.86	5	31.03	30.30	2	4,132	0.05%
2018/11/01	11	29.78	8	30.33	30.25	3	3,918	0.08%
2018/10/31	0	0.00	1	27.95	28.70	-1	3,601	-0.03%
2018/10/30	1	26.25	11	26.07	26.10	-10	3,524	-0.28%
2018/10/29	4	28.01	3	28.18	27.75	1	3,573	0.03%
2018/10/26	3	28.53	1	28.70	28.35	2	3,631	0.06%
2018/10/24	0	0.00	1	31.80	31.05	-1	3,696	-0.03%
2018/10/23	0	0.00	5	32.55	32.50	-5	3,791	-0.13%
2018/10/22	10	32.58	10	33.40	33.90	0	3,923	0.00%
2018/10/19	15	33.72	15	33.25	33.35	0	3,957	0.00%
2018/10/18	21	36.60	25	35.73	35.85	-4	4,004	-0.10%
2018/10/17	13	38.91	7	38.66	37.60	6	4,006	0.15%
2018/10/16	0	0.00	1	39.50	39.50	-1	3,914	-0.03%
2018/10/15	1	36.95	0	0.00	35.95	1	4,003	0.02%
2018/10/12	1	36.50	12	36.05	36.45	-11	4,097	-0.27%
2018/10/11	0	0.00	1	36.55	36.50	-1	4,217	-0.02%
2018/10/09	1	41.10	1	40.70	40.55	0	4,311	0.00%
2018/10/08	1	40.55	0	0.00	40.80	1	4,359	0.02%
2018/10/05	2	43.15	20	39.88	39.80	-18	4,552	-0.40%
2018/10/04	5	44.65	0	0.00	43.20	5	4,672	0.11%
2018/10/03	0	0.00	20	45.40	44.05	-20	4,979	-0.40%
2018/10/02	17	46.95	1	47.30	45.90	16	5,164	0.31%
2018/10/01	6	45.99	0	0.00	46.35	6	5,295	0.11%
2018/09/28	0	0.00	1	45.90	45.55	-1	5,500	-0.02%
2018/09/21	7	49.39	7	49.95	49.80	0	6,582	0.00%
2018/09/19	0	0.00	3	49.77	49.60	-3	7,038	-0.04%
2018/09/18	0	0.00	22	50.84	50.90	-22	7,235	-0.30%
2018/09/14	22	53.98	1	55.00	54.20	21	7,648	0.27%
2018/09/13	1	53.00	0	0.00	51.00	1	8,110	0.01%
2018/09/11	2	54.35	2	54.30	53.70	0	8,477	0.00%
2018/09/10	2	53.90	2	54.60	54.10	0	8,490	0.00%
2018/09/07	10	57.28	6	55.42	55.10	4	8,709	0.05%
2018/09/06	1	61.30	0	0.00	60.10	1	8,790	0.01%
2018/09/05	3	62.50	0	0.00	61.20	3	9,072	0.03%
2018/09/04	0	0.00	1	63.40	63.10	-1	9,300	-0.01%
2018/09/03	1	62.50	1	61.30	61.60	0	9,372	0.00%
2018/08/31	1	65.70	0	0.00	65.70	1	9,360	0.01%
2018/08/30	0	0.00	3	65.40	65.80	-3	9,532	-0.03%
2018/08/28	0	0.00	2	65.50	64.80	-2	9,998	-0.02%
2018/08/27	2	63.80	10	64.55	66.30	-8	10,141	-0.08%
2018/08/24	3	62.60	0	0.00	62.00	3	10,131	0.03%
2018/08/23	11	65.20	3	63.67	63.20	8	10,185	0.08%
2018/08/21	1	70.50	0	0.00	70.00	1	10,275	0.01%
2018/08/20	0	0.00	3	71.23	70.50	-3	10,473	-0.03%
2018/08/17	7	70.59	4	70.50	68.30	3	10,516	0.03%
2018/08/16	6	72.13	3	71.30	72.00	3	10,468	0.03%
2018/08/15	1	68.40	5	69.68	70.00	-4	10,396	-0.04%
2018/08/14	1	65.70	2	64.50	67.60	-1	10,349	-0.01%
2018/08/13	8	67.19	5	67.14	63.60	3	10,310	0.03%
2018/08/10	3	70.60	0	0.00	69.80	3	10,282	0.03%
2018/08/09	5	70.86	3	71.47	72.00	2	10,294	0.02%
2018/08/08	6	72.43	1	71.50	71.20	5	10,270	0.05%
2018/08/07	2	72.65	2	73.90	74.50	0	10,249	0.00%
2018/08/06	3	71.80	0	0.00	71.40	3	10,256	0.03%
2018/08/03	4	70.88	13	71.83	71.60	-9	10,329	-0.09%
2018/08/02	12	70.19	4	70.53	70.00	8	10,387	0.08%
2018/08/01	2	74.45	1	74.40	73.40	1	10,464	0.01%
2018/07/31	7	74.06	13	73.75	75.60	-6	10,441	-0.06%
2018/07/30	15	75.49	6	74.50	73.50	9	10,481	0.09%
2018/07/27	7	81.43	11	82.52	80.70	-4	10,555	-0.04%
2018/07/26	4	77.23	5	78.64	78.90	-1	10,405	-0.01%
2018/07/25	6	78.10	6	77.75	77.80	0	10,320	0.00%
2018/07/24	9	74.00	10	74.71	76.50	-1	10,204	-0.01%
2018/07/23	17	73.41	10	74.74	74.50	7	10,145	0.07%
2018/07/20	9	74.30	4	75.93	71.30	5	10,038	0.05%
2018/07/19	11	75.82	6	75.73	76.80	5	9,970	0.05%
2018/07/18	7	75.44	8	76.06	75.30	-1	10,006	-0.01%
2018/07/17	9	79.34	11	79.56	78.80	-2	10,089	-0.02%
2018/07/16	2	82.15	2	84.80	82.60	0	9,995	0.00%
2018/07/13	9	86.63	9	86.88	85.10	0	10,005	0.00%
2018/07/12	6	83.42	4	82.60	85.50	2	9,815	0.02%
2018/07/11	17	83.04	16	82.68	82.20	1	9,749	0.01%
2018/07/10	33	77.74	21	77.59	80.40	12	9,659	0.12%
2018/07/09	14	83.94	19	83.44	80.50	-5	9,549	-0.05%
2018/07/06	14	85.30	2	84.60	84.90	12	9,382	0.13%
2018/07/05	29	87.82	19	88.81	86.90	10	9,159	0.11%
2018/07/04	8	86.13	21	89.91	91.50	-13	8,991	-0.14%
2018/07/03	43	89.10	22	88.58	86.00	21	8,811	0.24%
2018/07/02	35	88.27	48	88.01	90.30	-13	8,439	-0.15%
2018/06/29	51	84.03	74	84.84	84.40	-23	8,052	-0.29%
2018/06/28	13	79.60	8	79.73	79.00	5	7,692	0.06%
2018/06/27	24	81.38	6	82.38	78.30	18	7,559	0.24%
2018/06/26	6	79.23	13	78.51	80.70	-7	7,336	-0.10%
2018/06/25	16	83.24	18	83.68	80.80	-2	7,119	-0.03%
2018/06/22	84	88.29	76	90.29	83.00	8	6,874	0.12%
2018/06/21	6	83.62	12	83.78	88.20	-6	6,334	-0.09%
2018/06/20	75	84.01	12	83.13	80.20	63	6,221	1.01%
2018/06/19	2	88.90	51	88.90	88.90	-49	5,951	-0.82%
2018/06/15	21	76.85	11	78.12	80.90	10	5,913	0.17%
2018/06/14	5	72.00	8	73.51	73.60	-3	5,702	-0.05%
2018/06/13	13	72.26	8	71.51	74.80	5	5,575	0.09%
2018/06/12	13	71.48	67	70.78	71.80	-54	5,279	-1.02%
2018/06/11	71	65.30	0	0.00	65.30	71	5,043	1.41%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	3	54.90	6	55.47	54.00	-3	4,954	-0.06%
2018/06/06	14	54.85	19	54.49	54.50	-5	4,778	-0.10%
2018/06/05	16.1	52.17	68	51.77	50.30	-51.9	4,523	-1.15%
2018/06/04	8	53.50	21	54.38	55.00	-13	4,289	-0.30%
2018/06/01	5	49.64	3	50.30	50.00	2	4,140	0.05%
2018/05/31	6	48.29	0	0.00	47.80	6	4,116	0.15%
2018/05/30	1	48.60	0	0.00	49.25	1	4,191	0.02%
2018/05/29	21	50.35	17	50.45	49.85	4	4,321	0.09%
2018/05/28	4	50.83	5	50.86	51.20	-1	4,218	-0.02%
2018/05/25	2	47.85	3	47.75	47.50	-1	4,020	-0.02%
2018/05/22	1	47.85	4	47.90	47.55	-3	3,972	-0.08%
2018/05/21	6	46.73	2	46.95	46.50	4	3,920	0.10%
2018/05/18	4	47.10	0	0.00	46.70	4	3,919	0.10%
2018/05/17	2	44.53	0	0.00	45.50	2	3,895	0.05%
2018/05/16	5	46.21	0	0.00	46.20	5	3,863	0.13%
2018/05/15	0	0.00	2	47.75	46.75	-2	3,881	-0.05%
2018/05/14	2	48.05	1	47.90	47.95	1	3,950	0.03%
2018/05/11	2	46.50	0	0.00	46.10	2	3,993	0.05%
2018/05/10	6	50.53	8	50.09	49.60	-2	3,939	-0.05%
2018/05/09	21	49.60	20	49.87	49.35	1	3,876	0.03%
2018/05/08	6	47.92	6	47.80	48.00	0	3,678	0.00%
2018/05/07	6	48.83	6	48.41	47.75	0	3,660	0.00%
2018/05/04	67	49.99	14	49.57	48.50	53	3,536	1.50%
2018/05/03	1	46.75	0	0.00	47.00	1	3,376	0.03%
2018/05/02	4	47.73	0	0.00	47.00	4	3,382	0.12%
2018/04/30	3	46.82	5	46.05	47.00	-2	3,417	-0.06%
2018/04/27	1	45.90	1	47.20	46.75	0	3,430	0.00%
2018/04/26	1	46.15	1	46.35	45.70	0	3,439	0.00%
2018/04/25	13	46.93	15	46.08	46.50	-2	3,424	-0.06%
2018/04/24	9	47.88	8	49.32	46.40	1	3,384	0.03%
2018/04/23	7	49.74	8	50.28	51.40	-1	3,266	-0.03%
2018/04/20	2	46.80	0	0.00	46.80	2	3,085	0.06%
2018/04/19	5	48.93	4	49.09	47.00	1	3,282	0.03%
2018/04/18	4	46.23	11	46.96	47.45	-7	3,235	-0.22%
2018/04/17	10	47.81	22	47.80	46.55	-12	3,251	-0.37%
2018/04/16	13	49.37	12	49.92	50.00	1	3,227	0.03%
2018/04/13	3	46.62	0	0.00	48.00	3	3,094	0.10%
2018/04/10	4	44.83	2	45.30	44.65	2	3,551	0.06%
2018/04/03	0	0.00	4	42.75	41.75	-4	3,704	-0.11%
2018/04/02	1	44.65	0	0.00	43.75	1	3,778	0.03%
2018/03/30	1	45.00	0	0.00	45.00	1	4,199	0.02%
2018/03/23	2	43.83	5	43.60	43.45	-3	4,918	-0.06%
2018/03/22	2	46.23	2	46.28	45.45	0	4,958	0.00%
2018/03/21	1	45.50	1	46.10	45.60	0	5,050	0.00%
2018/03/20	0	0.00	6	46.69	45.85	-6	5,046	-0.12%
2018/03/19	6	45.75	2	46.25	45.85	4	5,036	0.08%
2018/03/15	1	45.40	0	0.00	45.70	1	5,088	0.02%
2018/03/14	6	45.41	6	45.03	45.25	0	5,154	0.00%
2018/03/13	20	45.70	1	45.65	45.20	19	5,169	0.37%
2018/03/12	1	44.25	1	44.15	44.10	0	5,186	0.00%
2018/03/09	2	44.00	0	0.00	44.15	2	5,267	0.04%
2018/03/08	3	44.10	1	44.35	43.85	2	5,466	0.04%
2018/03/07	0	0.00	4	44.89	44.10	-4	5,641	-0.07%
2018/03/06	4	45.29	2	45.63	45.15	2	5,784	0.03%
2018/03/05	5	47.03	6	47.40	46.60	-1	6,014	-0.02%
2018/03/02	13	45.14	12	45.71	45.55	1	5,903	0.02%
2018/03/01	1	43.70	0	0.00	43.90	1	5,832	0.02%
2018/02/27	1	42.80	1	43.30	42.90	0	5,813	0.00%
2018/02/26	3	42.60	3	43.30	42.50	0	5,841	0.00%
2018/02/23	2	42.95	2	43.83	42.75	0	5,826	0.00%
2018/02/22	1	41.90	1	42.40	41.85	0	5,781	0.00%
2018/02/21	1	40.90	1	41.20	41.20	0	5,766	0.00%
2018/02/09	1	40.90	1	41.00	40.70	0	5,735	0.00%
2018/02/08	1	41.35	1	41.95	41.50	0	5,713	0.00%
2018/02/07	2	43.10	2	43.55	42.00	0	5,681	0.00%
2018/02/06	8	42.43	7	42.61	42.50	1	5,625	0.02%
2018/02/05	4	46.04	5	45.83	44.95	-1	5,502	-0.02%
2018/02/02	2	44.93	1	44.75	44.55	1	5,393	0.02%
2018/02/01	3	45.05	4	45.20	45.10	-1	5,337	-0.02%
2018/01/30	1	42.55	1	42.00	42.00	0	5,205	0.00%
2018/01/26	4	42.00	2	42.18	41.50	2	5,121	0.04%
2018/01/25	5	44.58	10	43.63	43.20	-5	5,055	-0.10%
2018/01/24	27	45.06	26	44.73	44.70	1	5,027	0.02%
2018/01/23	4	48.08	10	48.60	46.15	-6	5,046	-0.12%
2018/01/22	15	48.01	12	48.20	48.30	3	5,014	0.06%
2018/01/18	3	48.25	3	48.17	47.15	0	4,943	0.00%
2018/01/17	0	0.00	2	47.80	47.80	-2	4,916	-0.04%
2018/01/16	1	49.15	1	49.40	48.85	0	4,885	0.00%
2018/01/15	4	50.15	3	50.30	49.00	1	4,841	0.02%
2018/01/12	1	47.60	1	47.45	48.45	0	4,616	0.00%
2018/01/11	8	49.50	40	48.30	47.60	-32	4,581	-0.70%
2018/01/10	33	49.79	32	47.66	47.50	1	4,509	0.02%
2018/01/09	3	50.40	5	50.17	49.70	-2	4,423	-0.05%
2018/01/08	2	51.80	1	50.50	49.50	1	4,310	0.02%
2018/01/05	4	53.08	4	53.43	53.00	0	4,216	0.00%
2018/01/04	6	51.93	56	51.75	54.00	-50	4,052	-1.23%
2018/01/03	2	47.05	3	48.27	49.25	-1	3,716	-0.03%
2018/01/02	2	44.50	1	44.35	44.80	1	3,564	0.03%