凱美 (2375)-群益金鼎-高盛券商分點個股進出

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
--
漲幅
0.00%
成交量
195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－群益金鼎-高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/04/25	1	62.20	0	0.00	61.80	1	405	0.25%
2024/04/19	0	0.00	0.1	62.00	62.00	-0.1	434	-0.02%
2024/04/12	0	0.00	2	64.60	64.60	-2	424	-0.47%
2024/04/11	0	0.00	1	64.40	64.50	-1	420	-0.24%
2024/04/10	1	64.40	0	0.00	64.00	1	418	0.24%
2024/04/02	0	0.00	1	62.20	61.90	-1	397	-0.25%
2024/04/01	1	63.10	0	0.00	62.80	1	392	0.26%
2024/03/21	0.2	59.80	0	0.00	59.60	0.2	395	0.04%
2024/03/01	2	67.30	0	0.00	65.90	2	739	0.27%
2024/02/23	0	0.00	0.1	64.70	63.90	-0.1	908	-0.01%
2024/02/19	0	0.00	1	65.70	65.50	-1	924	-0.11%
2024/02/16	1.1	65.12	0	0.00	65.00	1.1	922	0.12%
2024/02/05	0	0.00	0.4	62.60	62.60	-0.4	911	-0.04%
2024/01/31	0.1	64.20	0	0.00	64.00	0.1	905	0.01%
2024/01/25	0	0.00	0.4	64.80	64.80	-0.4	925	-0.04%
2024/01/23	0.1	65.78	0	0.00	65.70	0.1	940	0.01%
2024/01/19	0	0.00	1	64.00	64.20	-1	933	-0.11%
2024/01/17	1	65.00	1.1	64.84	64.50	-0.1	925	-0.01%
2024/01/15	0.1	66.00	0	0.00	65.50	0.1	892	0.01%
2024/01/11	0	0.00	1	65.20	65.10	-1	887	-0.11%
2024/01/05	0	0.00	1	67.70	67.80	-1	902	-0.11%
2023/12/27	0.3	70.73	0	0.00	70.30	0.3	888	0.03%
2023/12/26	0	0.00	1.4	70.27	70.50	-1.4	886	-0.16%
2023/12/22	1	70.10	0	0.00	70.10	1	883	0.11%
2023/12/13	0.1	74.60	0	0.00	74.60	0.1	829	0.01%
2023/12/08	0.3	75.74	1	76.20	76.20	-0.7	802	-0.09%
2023/12/06	1	74.10	0	0.00	74.00	1	770	0.13%
2023/11/30	0	0.00	1.2	77.07	75.70	-1.2	710	-0.17%
2023/11/29	7.2	77.35	20	77.28	77.80	-12.8	685	-1.87%
2023/11/28	1	75.20	5	74.74	75.10	-4	625	-0.64%
2023/11/27	3	74.00	4	74.80	74.40	-1	585	-0.17%
2023/11/24	7	74.00	2	74.40	73.70	5	518	0.96%
2023/10/31	0	0.00	0	62.50	61.60	0	337	0.00%
2023/10/16	0	0.00	0	67.50	67.00	0	352	0.00%
2023/10/12	0	0.00	0	65.80	66.60	0	354	-0.01%
2023/10/11	0	0.00	0.4	64.20	64.10	-0.4	353	-0.11%
2023/09/28	0	0.00	1	66.10	66.30	-1	366	-0.27%
2023/09/27	5	65.60	3	65.40	65.60	2	368	0.54%
2023/09/12	0	0.00	2	68.00	68.00	-2	363	-0.55%
2023/09/05	0	0.00	1	68.00	67.90	-1	367	-0.27%
2023/09/04	1	68.20	1	67.20	66.60	0	364	0.00%
2023/09/01	0	0.00	3	67.43	66.70	-3	346	-0.87%
2023/08/31	1	63.60	0	0.00	63.90	1	303	0.33%
2023/08/29	0	0.00	0.2	61.75	62.00	-0.2	344	-0.06%
2023/08/17	5	60.72	5	61.12	60.90	0	375	0.00%
2023/08/02	1	63.30	0	0.00	62.80	1	392	0.25%
2023/07/25	0	0.00	0.2	62.90	63.10	-0.2	433	-0.05%
2023/07/18	2	65.30	0	0.00	64.90	2	487	0.41%
2023/07/17	0.3	66.00	0	0.00	66.10	0.3	495	0.05%
2023/07/07	0.4	67.20	0	0.00	67.30	0.4	712	0.06%
2023/07/06	0	0.00	4	67.33	67.90	-4	727	-0.55%
2023/06/28	0	66.70	0	0.00	66.70	0	849	0.00%
2023/06/21	2	67.60	0	0.00	68.20	2	921	0.22%
2023/06/15	0	0.00	1	68.70	69.70	-1	1,047	-0.10%
2023/06/13	1	69.40	0	0.00	69.40	1	1,082	0.09%
2023/06/07	4.2	71.69	1	71.20	71.60	3.2	1,245	0.26%
2023/06/06	1	71.20	1	71.80	71.10	0	1,342	0.00%
2023/06/05	0	0.00	0.3	73.46	73.40	-0.3	1,484	-0.02%
2023/06/02	1.3	72.49	0	0.00	73.00	1.3	1,599	0.08%
2023/05/19	0	0.00	2	70.20	70.10	-2	2,091	-0.10%
2023/05/15	0.2	67.30	0	0.00	67.30	0.2	2,211	0.01%
2023/05/12	0.2	67.80	0	0.00	68.00	0.2	2,213	0.01%
2023/05/05	2	70.90	2	70.85	70.30	0	2,213	0.00%
2023/04/26	2	67.80	2	67.00	67.80	0	2,217	0.00%
2023/04/25	8	68.24	3	68.70	68.20	5	2,213	0.23%
2023/04/21	7	71.00	1	72.30	70.30	6	2,198	0.27%
2023/04/20	2	73.50	0	0.00	73.20	2	2,178	0.09%
2023/04/19	2	74.40	2	75.60	74.70	0	2,174	0.00%
2023/04/14	0	0.00	2	78.30	76.80	-2	2,107	-0.09%
2023/04/12	2	76.60	1	77.20	77.00	1	2,003	0.05%
2023/04/10	4	76.55	4	75.30	74.80	0	1,942	0.00%
2023/04/07	1	73.50	1	72.50	72.50	0	1,883	0.00%
2023/03/30	0	72.80	0	0.00	72.60	0	1,839	0.00%
2023/03/29	0	0.00	1	72.60	72.20	-1	1,828	-0.05%
2023/03/23	3	77.57	7	78.20	79.10	-4	1,740	-0.23%
2023/03/21	4	75.83	0	0.00	75.10	4	1,651	0.24%
2023/03/20	1	75.80	0	0.00	76.50	1	1,626	0.06%
2023/03/17	1	76.30	2	75.60	75.00	-1	1,615	-0.06%
2023/03/15	1	76.50	0	0.00	76.30	1	1,580	0.06%
2023/03/13	1	75.60	2	76.20	77.00	-1	1,534	-0.07%
2023/03/10	1	77.60	0	0.00	78.50	1	1,502	0.07%
2023/03/09	4	81.13	3	81.73	80.70	1	1,448	0.07%
2023/03/08	5	82.10	1	82.30	80.00	4	1,349	0.30%
2023/03/07	8	76.84	8.8	76.46	76.80	-0.8	1,199	-0.07%
2023/03/06	2	75.45	2	75.35	76.00	0	1,069	0.00%
2023/02/23	4	68.10	3	67.50	68.10	1	847	0.12%
2023/02/21	0	0.00	3	70.40	69.40	-3	817	-0.37%
2023/02/17	16	71.06	19	70.72	71.50	-3	752	-0.40%
2023/02/16	5	68.42	4	68.85	69.30	1	548	0.18%
2023/02/15	0	62.30	0	0.00	63.00	0	460	0.00%
2023/02/08	0	62.50	0	0.00	62.20	0	442	0.00%
2023/02/06	0	62.70	0	0.00	62.70	0	442	0.00%
2023/02/01	1	64.30	1	64.40	63.80	0	426	0.00%
2023/01/31	1	61.30	1	61.40	60.70	0	401	0.00%
2023/01/30	0	0.00	3	58.80	58.90	-3	392	-0.76%
2023/01/13	1	59.90	3	59.57	58.20	-2	391	-0.51%
2023/01/09	3	57.93	3	58.03	58.90	0	379	0.00%
2023/01/06	2	56.65	3	56.77	57.30	-1	370	-0.27%
2023/01/04	2	54.00	0	0.00	54.00	2	365	0.55%
2022/12/29	1	53.60	1	53.80	53.90	0	370	0.00%
2022/12/13	2	59.60	0	0.00	59.50	2	423	0.47%
2022/12/09	2	61.30	2	61.70	61.50	0	429	0.00%
2022/12/07	2	61.30	0	0.00	59.40	2	440	0.45%
2022/12/06	5	63.02	3	63.00	61.30	2	443	0.45%
2022/12/05	3	63.73	3	63.67	64.50	0	435	0.00%
2022/12/02	1	59.60	3	59.27	60.70	-2	427	-0.47%
2022/11/30	5	57.20	0	0.00	58.20	5	435	1.15%
2022/11/29	1	55.90	1	56.50	56.70	0	443	0.00%
2022/11/28	0	0.00	3	56.80	56.60	-3	458	-0.65%
2022/11/25	0	0.00	1	58.10	57.40	-1	501	-0.20%
2022/11/24	1	57.00	1	57.20	57.20	0	525	0.00%
2022/11/21	3	57.60	0	0.00	56.70	3	545	0.55%
2022/11/15	1	58.10	1	58.10	57.50	0	564	0.00%
2022/11/09	1	55.90	2	55.80	55.80	-1	568	-0.18%
2022/11/08	1	55.10	1	55.20	53.90	0	564	0.00%
2022/11/03	1	53.00	1	53.00	53.10	0	573	0.00%
2022/11/01	1	51.80	0	0.00	51.90	1	580	0.17%
2022/10/31	1	52.20	1	52.10	51.90	0	585	0.00%
2022/10/26	2	50.00	2	50.10	49.90	0	610	0.00%
2022/10/24	0	0.00	0.5	50.20	50.50	-0.5	641	-0.07%
2022/10/04	1	51.40	0	0.00	51.70	1	960	0.10%
2022/09/28	2	50.50	0	0.00	48.40	2	985	0.20%
2022/09/19	1	59.00	0	0.00	58.60	1	1,008	0.10%
2022/09/15	1	62.20	2	61.65	61.00	-1	1,008	-0.10%
2022/09/14	1	61.20	1	60.80	61.00	0	1,003	0.00%
2022/09/13	6.2	65.02	4	65.48	64.00	2.2	997	0.22%
2022/09/12	0.6	68.30	0	0.00	67.20	0.6	986	0.06%
2022/08/30	0	58.90	2	58.30	58.40	-2	970	-0.21%
2022/08/29	3	58.77	2	58.45	58.10	1	969	0.10%
2022/08/26	1	62.10	1	62.10	61.40	0	959	0.00%
2022/08/23	3	59.47	5	58.86	60.30	-2	906	-0.22%
2022/08/19	1	56.70	1	56.70	57.00	0	877	0.00%
2022/08/15	1	55.20	1	55.20	55.60	0	857	0.00%
2022/08/11	1	53.10	1	53.10	53.00	0	844	0.00%
2022/08/03	1	51.80	1	51.70	51.70	0	841	0.00%
2022/08/02	2	53.20	2	53.20	52.50	0	841	0.00%
2022/07/27	2	55.25	2	55.20	55.50	0	828	0.00%
2022/07/26	0	0.00	1	57.20	54.70	-1	823	-0.12%
2022/07/25	3	56.20	2	55.90	56.30	1	813	0.12%
2022/07/21	2	56.25	2	56.25	57.20	0	816	0.00%
2022/07/20	2	56.10	0	0.00	55.60	2	807	0.25%
2022/07/18	13	58.41	13	58.93	59.00	0	780	0.00%
2022/07/15	4	55.78	6	56.42	57.50	-2	651	-0.31%
2022/07/14	1	52.10	1	52.10	52.30	0	586	0.00%
2022/07/13	0	50.90	0	0.00	51.00	0	588	0.00%
2022/07/11	1	51.10	1	51.10	50.90	0	599	0.00%
2022/07/08	1	52.50	1	52.60	52.80	0	597	0.00%
2022/06/30	2	50.22	2	50.13	49.95	0	588	0.00%
2022/06/29	1	52.60	1	52.60	52.30	0	582	0.00%
2022/06/24	2	56.45	2	56.40	56.00	0	601	0.00%
2022/06/23	0	55.60	0	0.00	55.50	0	636	0.00%
2022/06/22	1	55.90	1	55.90	55.50	0	633	0.00%
2022/06/21	2	57.00	2	57.00	58.20	0	629	0.00%
2022/06/17	1	59.60	1	59.80	59.20	0	611	0.00%
2022/06/13	1	64.00	1	64.00	63.50	0	636	0.00%
2022/06/09	1	67.70	1	67.70	67.50	0	641	0.00%
2022/06/07	2	69.00	2	69.00	67.60	0	646	0.00%
2022/06/01	1	68.70	1	68.70	68.90	0	680	0.00%
2022/05/30	2	66.65	2	66.75	66.70	0	681	0.00%
2022/05/26	1	65.70	1	65.60	65.50	0	688	0.00%
2022/05/19	2	64.20	2	64.15	65.30	0	716	0.00%
2022/05/18	1	66.30	1	66.30	65.10	0	717	0.00%
2022/05/17	2	63.75	6	63.62	64.80	-4	718	-0.56%
2022/05/16	1	62.30	1	62.40	62.30	0	715	0.00%
2022/05/11	1	61.40	1	61.40	61.60	0	713	0.00%
2022/05/09	1	63.10	1	63.10	62.80	0	722	0.00%
2022/05/06	1	64.90	1	64.90	65.40	0	723	0.00%
2022/05/05	1	68.20	1	68.20	67.20	0	732	0.00%
2022/05/04	1	66.50	1	66.50	66.90	0	739	0.00%
2022/05/03	0	0.00	2	66.00	66.30	-2	750	-0.27%
2022/04/28	1	64.90	1	64.90	64.80	0	776	0.00%
2022/04/27	2	63.20	2	63.20	63.70	0	773	0.00%
2022/04/26	1	65.50	1	65.50	65.10	0	767	0.00%
2022/04/25	6	63.97	2	63.50	63.20	4	788	0.51%
2022/04/19	1	68.80	1	68.80	68.10	0	852	0.00%
2022/04/18	2	67.30	1	67.60	67.70	1	891	0.11%
2022/04/15	1	69.40	1	69.40	68.90	0	915	0.00%
2022/04/13	1	72.00	2	72.00	71.90	-1	987	-0.10%
2022/04/12	3	70.90	3	70.57	70.80	0	1,040	0.00%
2022/04/11	3	74.06	3	74.07	72.80	0	1,183	0.00%
2022/04/08	1	78.00	1	77.90	77.60	0	1,248	0.00%
2022/04/06	1	80.10	1	80.30	80.40	0	1,300	0.00%
2022/04/01	1	82.10	1	82.10	81.50	0	1,327	0.00%
2022/03/29	3	84.23	3	84.13	83.90	0	1,438	0.00%
2022/03/28	2	83.85	2	83.85	84.90	0	1,456	0.00%
2022/03/25	1	80.90	1	80.90	80.80	0	1,448	0.00%
2022/03/23	1	82.20	1	82.20	82.20	0	1,548	0.00%
2022/03/22	1	80.50	1	80.50	81.60	0	1,575	0.00%
2022/03/17	0	0.00	1	79.00	80.40	-1	1,722	-0.06%
2022/03/16	2	79.10	3	78.57	77.60	-1	1,795	-0.06%
2022/03/15	1	79.00	1	79.00	78.50	0	1,826	0.00%
2022/03/11	1	81.00	1	80.90	80.80	0	2,277	0.00%
2022/03/10	1	82.40	1	82.40	82.30	0	2,367	0.00%
2022/03/09	3	80.73	3	80.70	80.60	0	2,518	0.00%
2022/03/07	2	82.85	2	82.85	83.00	0	3,173	0.00%
2022/03/04	1	88.60	1	88.60	88.10	0	3,734	0.00%
2022/03/03	1	90.10	1	90.10	89.20	0	4,106	0.00%
2022/03/02	1	89.10	1	89.10	89.70	0	4,868	0.00%
2022/03/01	2	89.70	2	89.70	90.30	0	5,273	0.00%
2022/02/25	0	88.00	0	0.00	87.70	0	5,474	0.00%
2022/02/24	3	88.20	3	88.17	87.30	0	5,554	0.00%
2022/02/22	2	89.85	1	90.50	90.00	1	5,586	0.02%
2022/02/21	0	0.00	1	92.10	92.00	-1	5,611	-0.02%
2022/02/18	2	91.60	2	91.40	92.20	0	5,651	0.00%
2022/02/16	1	92.60	1	92.60	92.70	0	5,706	0.00%
2022/02/15	1	91.10	1	91.10	91.00	0	5,709	0.00%
2022/02/14	1	89.90	1	89.90	90.10	0	5,714	0.00%
2022/02/10	2	94.15	2	94.15	93.80	0	5,726	0.00%
2022/02/09	1	93.60	1	93.60	93.70	0	5,730	0.00%
2022/02/08	1	92.80	2	93.00	92.90	-1	5,748	-0.02%
2022/02/07	2	91.15	2	91.05	91.80	0	5,763	0.00%
2022/01/26	0	89.40	0	0.00	88.20	0	5,790	0.00%
2022/01/25	2	89.25	1	89.20	88.30	1	5,798	0.02%
2022/01/24	2	89.85	2	89.85	90.50	0	5,792	0.00%
2022/01/21	1	91.30	3	90.73	90.00	-2	5,790	-0.03%
2022/01/20	2	92.20	2.6	92.07	92.20	-0.6	5,810	-0.01%
2022/01/19	2	93.25	2	93.00	92.80	0	5,810	0.00%
2022/01/18	3	95.90	3	95.57	94.00	0	5,806	0.00%
2022/01/17	3	93.37	3	93.37	94.70	0	5,779	0.00%
2022/01/14	2	90.46	2	90.25	91.60	0	5,774	0.00%
2022/01/13	1	92.10	4	92.78	92.60	-3	5,748	-0.05%
2022/01/12	2	93.80	2	93.80	93.10	0	5,739	0.00%
2022/01/11	1	95.90	1	95.90	94.70	0	5,711	0.00%
2022/01/10	1	97.30	1	97.30	98.00	0	5,675	0.00%
2022/01/07	1	98.50	4	99.25	97.90	-3	5,663	-0.05%
2022/01/06	6	100.83	2	100.25	100.00	4	5,630	0.07%
2022/01/05	2.6	102.88	1	103.50	103.00	1.6	5,605	0.03%
2022/01/04	5.2	105.52	3	106.17	105.50	2.2	5,555	0.04%
2022/01/03	3	103.33	2	103.00	104.50	1	5,410	0.02%
2021/12/30	1	101.50	1	101.50	101.00	0	5,348	0.00%
2021/12/29	0	0.00	3	99.20	99.10	-3	5,319	-0.06%
2021/12/28	0	0.00	1	98.70	99.30	-1	5,317	-0.02%
2021/12/27	4	99.43	1	99.30	99.30	3	5,307	0.06%
2021/12/24	1	97.80	2	97.65	97.60	-1	5,285	-0.02%
2021/12/23	2	99.50	2	100.50	98.70	0	5,269	0.00%
2021/12/22	2	99.20	0	0.00	99.10	2	5,243	0.04%
2021/12/21	2	98.05	2	98.05	98.40	0	5,213	0.00%
2021/12/20	1	98.70	1	98.70	97.60	0	5,189	0.00%
2021/12/17	3	100.17	1	100.50	99.50	2	5,132	0.04%
2021/12/16	1	102.50	1	102.50	101.00	0	5,096	0.00%
2021/12/15	3	102.33	3	102.17	100.50	0	5,079	0.00%
2021/12/14	2	101.50	2	101.25	101.00	0	5,036	0.00%
2021/12/13	1	103.50	2	101.75	103.00	-1	5,006	-0.02%
2021/12/10	3	102.17	5	102.10	101.00	-2	4,945	-0.04%
2021/12/09	1	106.00	0	0.00	106.00	1	4,867	0.02%
2021/12/08	2	106.75	2	105.75	105.00	0	4,825	0.00%
2021/12/07	7	108.00	5	108.00	105.50	2	4,723	0.04%
2021/12/06	3	114.00	2	113.75	114.50	1	4,378	0.02%
2021/12/03	4	115.63	2	116.25	116.50	2	4,312	0.05%
2021/12/02	18	117.39	19	117.16	113.00	-1	4,177	-0.02%
2021/12/01	15	117.97	13	117.77	117.00	2	3,918	0.05%
2021/11/30	10	118.85	12	118.83	117.00	-2	3,566	-0.06%
2021/11/29	20	112.00	16	112.84	113.50	4	3,000	0.13%
2021/11/26	17	114.74	21	114.05	115.50	-4	2,633	-0.15%
2021/11/25	11	110.14	10	109.30	111.50	1	1,878	0.05%
2021/11/24	3	101.33	7	103.64	105.00	-4	1,479	-0.27%
2021/11/23	1	97.30	1	97.20	95.50	0	1,280	0.00%
2021/11/22	1	95.10	1	95.00	93.60	0	1,208	0.00%
2021/11/19	1	93.40	1	93.40	92.40	0	1,201	0.00%
2021/11/18	2	93.20	2	93.20	92.00	0	1,203	0.00%
2021/11/17	3	92.40	3	92.43	93.40	0	1,196	0.00%
2021/11/16	1	89.60	1	89.50	89.60	0	1,227	0.00%
2021/11/15	2	90.45	4	90.68	90.70	-2	1,294	-0.15%
2021/11/12	2	86.70	2	87.00	86.50	0	1,288	0.00%
2021/11/11	0.2	87.60	0	0.00	87.10	0.2	1,312	0.02%
2021/11/10	1	88.10	1	88.10	87.90	0	1,342	0.00%
2021/11/09	0	0.00	1	86.70	88.20	-1	1,378	-0.07%
2021/11/08	1	86.60	1	86.60	85.50	0	1,378	0.00%
2021/11/05	2	88.65	1	89.40	87.60	1	1,418	0.07%
2021/11/03	1	88.00	1	88.00	87.00	0	1,461	0.00%
2021/11/02	5	83.74	2	84.85	83.00	3	1,481	0.20%
2021/11/01	1	87.40	1	87.40	87.50	0	1,509	0.00%
2021/10/28	2	88.00	2	87.85	85.90	0	1,566	0.00%
2021/10/22	1	85.40	1	84.80	84.00	0	1,622	0.00%
2021/10/21	3	84.43	1	84.40	83.20	2	1,654	0.12%
2021/10/20	1	83.30	1	83.30	82.90	0	1,666	0.00%
2021/10/18	3	80.60	3	81.80	80.60	0	1,762	0.00%
2021/10/15	2	80.85	2	80.85	81.80	0	1,811	0.00%
2021/10/14	1	78.20	1	77.90	77.20	0	1,833	0.00%
2021/10/13	0	78.00	0	0.00	78.40	0	1,865	0.00%
2021/10/08	1	80.70	1	80.70	79.90	0	1,912	0.00%
2021/10/07	1	79.80	1	79.80	80.90	0	1,941	0.00%
2021/10/06	2	77.40	2	77.35	76.30	0	1,996	0.00%
2021/10/04	0	0.00	0	79.40	78.90	0	2,113	0.00%
2021/10/01	4	81.33	4	81.30	80.50	0	2,170	0.00%
2021/09/30	1	84.40	1	84.40	84.40	0	2,375	0.00%
2021/09/29	2	83.60	2	83.60	82.00	0	2,625	0.00%
2021/09/28	1	87.10	1	87.10	86.90	0	2,855	0.00%
2021/09/27	1	89.80	0	0.00	89.80	1	2,900	0.03%
2021/09/23	1	89.60	1	89.60	89.00	0	3,473	0.00%
2021/09/22	1	87.00	1	87.00	87.00	0	3,665	0.00%
2021/09/17	1	89.70	1	89.70	89.70	0	3,741	0.00%
2021/09/16	2	89.00	1	88.50	88.50	1	3,798	0.03%
2021/09/15	1	90.20	1	90.20	89.40	0	3,852	0.00%
2021/09/09	2	92.40	2	91.70	91.70	0	4,652	0.00%
2021/09/08	4	91.35	4	91.58	89.90	0	4,965	0.00%
2021/09/07	1	92.30	1	92.30	91.80	0	5,047	0.00%
2021/09/06	3	94.77	3	94.00	93.30	0	5,158	0.00%
2021/09/03	4	95.63	3	95.50	95.40	1	5,294	0.02%
2021/09/02	1	99.20	1	99.20	98.50	0	5,290	0.00%
2021/08/31	1	100.50	1	100.50	101.00	0	5,363	0.00%
2021/08/27	2	104.00	2	103.50	102.00	0	5,489	0.00%
2021/08/26	1	101.50	1	101.50	101.50	0	5,548	0.00%
2021/08/25	2	102.75	2	102.75	104.00	0	5,627	0.00%
2021/08/24	0	0.00	0.1	100.00	100.50	-0.1	5,661	0.00%
2021/08/23	2	99.45	2	99.45	100.50	0	5,722	0.00%
2021/08/20	5	96.16	8	95.04	96.80	-3	5,777	-0.05%
2021/08/19	7	95.61	4	96.24	93.00	3	5,800	0.05%
2021/08/18	9	99.46	5	98.92	101.50	4	5,894	0.07%
2021/08/17	6	99.13	5	99.08	96.00	1	6,084	0.02%
2021/08/16	3	99.84	4	99.80	100.00	-1	6,124	-0.02%
2021/08/13	1	105.00	7	103.93	103.00	-6	6,185	-0.10%
2021/08/12	1	109.00	1	109.00	108.00	0	6,213	0.00%
2021/08/11	1	108.00	1	108.00	107.50	0	6,292	0.00%
2021/08/10	1	112.00	1	109.50	108.00	0	6,365	0.00%
2021/08/09	1	111.00	2	111.25	107.00	-1	6,461	-0.02%
2021/08/06	4	112.38	5.1	112.09	111.00	-1.1	6,647	-0.02%
2021/08/05	2	109.75	2	111.00	111.00	0	6,751	0.00%
2021/08/04	5	109.30	2	109.25	112.00	3	6,864	0.04%
2021/08/03	3	105.67	3	105.67	105.00	0	6,915	0.00%
2021/08/02	3	103.83	1	105.50	106.00	2	7,135	0.03%
2021/07/30	2	104.00	6	102.33	102.00	-4	7,220	-0.06%
2021/07/28	1	105.00	7	105.79	104.50	-6	7,375	-0.08%
2021/07/27	6	110.75	2	110.75	109.50	4	7,484	0.05%
2021/07/26	1	113.00	2	113.00	113.00	-1	7,612	-0.01%
2021/07/23	3	113.50	2	113.50	112.00	1	7,663	0.01%
2021/07/22	4	113.88	2	113.50	112.50	2	7,736	0.03%
2021/07/21	3	111.50	5	111.40	111.00	-2	7,787	-0.03%
2021/07/20	6	110.75	10	111.05	110.00	-4	7,776	-0.05%
2021/07/19	1	114.00	0	0.00	113.50	1	7,786	0.01%
2021/07/16	1	114.00	0	0.00	113.50	1	7,830	0.01%
2021/07/15	1	113.50	0	0.00	114.50	1	7,884	0.01%
2021/07/14	2	112.00	0	0.00	114.00	2	8,022	0.02%
2021/07/13	5	116.90	3	116.33	114.00	2	8,058	0.02%
2021/07/12	2	116.75	1	117.00	116.50	1	8,026	0.01%
2021/07/09	3	116.33	3	115.83	115.00	0	8,040	0.00%
2021/07/08	4	119.88	2	121.00	119.00	2	8,066	0.02%
2021/07/07	7	123.71	8	123.44	120.50	-1	8,101	-0.01%
2021/07/06	7	121.57	8	122.56	121.50	-1	7,972	-0.01%
2021/07/05	4	120.75	8.2	120.41	118.00	-4.2	7,865	-0.05%
2021/07/02	3.2	114.69	12.2	114.55	115.50	-9	7,760	-0.12%
2021/07/01	25	117.00	6	117.58	114.00	19	8,048	0.24%
2021/06/30	13	117.73	12	118.63	123.00	1	8,037	0.01%
2021/06/29	6	116.08	6	114.75	112.00	0	7,900	0.00%
2021/06/28	4	111.38	4	111.75	112.50	0	7,787	0.00%
2021/06/25	3	114.33	8	115.31	113.00	-5	7,774	-0.06%
2021/06/24	7.1	114.59	1	114.50	114.50	6.1	7,802	0.08%
2021/06/23	7	117.00	7	115.86	115.50	0	7,897	0.00%
2021/06/22	4	112.88	1	113.50	112.00	3	7,990	0.04%
2021/06/21	0	0.00	2	114.50	113.50	-2	8,099	-0.02%
2021/06/18	19.2	119.40	14	118.75	117.00	5.2	8,071	0.06%
2021/06/17	7	116.43	21	116.00	117.50	-14	7,670	-0.18%
2021/06/16	3	108.99	2	109.00	107.00	1	7,512	0.01%
2021/06/15	7	106.64	7	107.07	108.00	0	7,507	0.00%
2021/06/11	7	106.43	11	104.36	103.50	-4	7,479	-0.05%
2021/06/10	3	104.33	1	104.50	104.50	2	7,614	0.03%
2021/06/09	2	104.00	2	104.25	103.00	0	7,802	0.00%
2021/06/08	2	104.50	2	104.75	104.50	0	7,814	0.00%
2021/06/07	1	103.00	3	103.00	102.50	-2	7,863	-0.03%
2021/06/04	1	105.50	1	105.50	105.00	0	7,874	0.00%
2021/06/03	4	102.45	4	101.25	104.00	0	7,867	0.00%
2021/06/02	2	101.50	3	101.17	100.00	-1	7,833	-0.01%
2021/06/01	11	105.00	1	105.00	105.00	10	7,781	0.13%
2021/05/31	3	106.00	7	105.43	104.50	-4	7,760	-0.05%
2021/05/28	1	107.00	1	107.00	104.50	0	7,739	0.00%
2021/05/27	1	105.00	0	0.00	104.00	1	7,708	0.01%
2021/05/26	9	105.44	3	104.50	104.50	6	7,654	0.08%
2021/05/25	5	106.80	29	107.14	108.00	-24	7,623	-0.31%
2021/05/24	4	97.13	6	97.22	98.60	-2	7,669	-0.03%
2021/05/21	3	97.63	2	98.10	95.80	1	8,044	0.01%
2021/05/20	3	94.13	2	94.40	93.00	1	8,255	0.01%
2021/05/19	3	95.43	2	95.00	95.40	1	8,409	0.01%
2021/05/18	5	94.08	4	94.00	96.90	1	8,638	0.01%
2021/05/17	8	91.61	4	92.28	88.90	4	8,770	0.05%
2021/05/14	6	97.00	9	96.40	93.00	-3	8,852	-0.03%
2021/05/13	3	90.80	3	91.90	91.60	0	8,935	0.00%
2021/05/12	7	94.20	2	96.75	90.90	5	9,089	0.06%
2021/05/11	7	103.64	2	102.25	101.00	5	9,090	0.06%
2021/05/10	20	113.30	14	112.75	110.50	6	9,152	0.07%
2021/05/07	1	106.50	12	108.42	113.00	-11	9,214	-0.12%
2021/05/06	13	103.58	2	104.25	103.00	11	9,549	0.12%
2021/05/05	5	106.10	3	108.50	102.50	2	9,563	0.02%
2021/05/04	6	107.33	3	108.83	106.00	3	9,851	0.03%
2021/05/03	7	116.36	1	117.00	113.50	6	10,170	0.06%
2021/04/29	4.1	126.00	0	0.00	125.00	4.1	10,099	0.04%
2021/04/28	0	0.00	1.5	127.67	128.50	-1.5	10,166	-0.01%
2021/04/27	6	125.75	10	126.35	126.50	-4	10,239	-0.04%
2021/04/26	0	0.00	1	124.00	123.50	-1	10,222	-0.01%
2021/04/23	5	121.60	2	122.50	122.50	3	10,282	0.03%
2021/04/22	4	120.88	0	0.00	119.50	4	10,494	0.04%
2021/04/21	1.4	123.29	0	0.00	123.50	1.4	10,620	0.01%
2021/04/20	5	126.30	5	129.20	127.50	0	10,940	0.00%
2021/04/19	0	0.00	6	126.00	123.00	-6	10,902	-0.06%
2021/04/15	2	124.00	3	124.00	124.00	-1	11,107	-0.01%
2021/04/14	4	121.88	4	121.75	125.00	0	11,202	0.00%
2021/04/13	0	0.00	1.2	125.65	122.50	-1.2	11,300	-0.01%
2021/04/12	1	122.00	2.5	124.00	121.50	-1.5	11,314	-0.01%
2021/04/09	8.5	127.50	7	126.07	126.00	1.5	11,401	0.01%
2021/04/08	0	0.00	4	133.38	131.00	-4	11,427	-0.04%
2021/04/07	5	134.20	8.5	133.65	133.50	-3.5	11,575	-0.03%
2021/04/06	10	127.85	10	128.85	129.50	0	11,354	0.00%
2021/04/01	5	121.80	7	121.14	121.50	-2	11,260	-0.02%
2021/03/31	4	117.50	1	120.00	117.50	3	11,387	0.03%
2021/03/30	2	120.50	2	118.50	118.50	0	11,764	0.00%
2021/03/29	8	119.56	3	119.50	117.00	5	11,926	0.04%
2021/03/26	10	119.90	8	119.50	119.50	2	12,174	0.02%
2021/03/25	8	115.31	13	116.54	114.00	-5	12,118	-0.04%
2021/03/24	8.5	125.26	3	127.00	120.00	5.5	12,075	0.05%
2021/03/23	15	132.23	8	132.69	131.00	7	12,106	0.06%
2021/03/22	4	130.00	2	131.75	130.50	2	12,209	0.02%
2021/03/19	5	132.80	4	133.50	133.00	1	12,296	0.01%
2021/03/18	3	136.50	3	135.17	134.50	0	12,427	0.00%
2021/03/17	2	134.50	13	135.92	134.00	-11	12,481	-0.09%
2021/03/16	25	134.54	12.2	136.75	134.50	12.8	12,505	0.10%
2021/03/15	2	132.50	4	134.13	134.50	-2	12,413	-0.02%
2021/03/12	8	130.25	3	132.50	128.00	5	12,305	0.04%
2021/03/11	4	126.25	3	127.83	131.00	1	12,362	0.01%
2021/03/10	6	115.50	15	118.73	121.50	-9	12,362	-0.07%
2021/03/09	4	111.38	2	110.50	110.50	2	12,470	0.02%
2021/03/08	2	122.00	3	123.33	117.00	-1	12,466	-0.01%
2021/03/05	4	124.13	0	0.00	122.00	4	12,619	0.03%
2021/03/04	5	127.40	2	128.00	127.00	3	12,695	0.02%
2021/03/03	1	128.00	3	128.00	130.00	-2	12,775	-0.02%
2021/03/02	3	131.17	6	132.75	126.00	-3	12,890	-0.02%
2021/02/26	6	129.75	2	130.50	130.00	4	13,034	0.03%
2021/02/25	2	131.50	3.1	133.65	132.00	-1.1	13,343	-0.01%
2021/02/24	6	133.67	8	131.94	129.00	-2	13,326	-0.02%
2021/02/23	12.2	140.15	9.4	140.62	137.50	2.8	13,344	0.02%
2021/02/22	13	135.27	8.1	136.45	139.50	5	13,052	0.04%
2021/02/19	4	123.75	6	126.50	127.50	-2	13,152	-0.02%
2021/02/18	12.5	121.20	4	120.38	124.00	8.5	13,244	0.06%
2021/02/17	2	113.00	5	114.90	117.50	-3	13,484	-0.02%
2021/02/05	23	106.74	31	107.55	107.00	-8	13,531	-0.06%
2021/02/04	4	105.63	3	107.00	104.00	1	13,967	0.01%
2021/02/03	9	104.28	17	104.00	104.00	-8	14,127	-0.06%
2021/02/02	11	100.95	12.1	100.54	100.00	-1.1	13,906	-0.01%
2021/02/01	12	97.03	1	98.00	96.50	11	13,833	0.08%
2021/01/29	3	101.93	9	100.94	98.50	-6	13,785	-0.04%
2021/01/28	13	105.50	21.1	104.66	101.00	-8.1	13,657	-0.06%
2021/01/27	2	101.00	3	100.33	100.50	-1	13,700	-0.01%
2021/01/26	27	104.05	9	101.33	99.10	18	13,769	0.13%
2021/01/25	0	0.00	7.7	105.06	107.00	-7.7	13,404	-0.06%
2021/01/22	1	97.70	1	97.00	97.60	0	12,966	0.00%
2021/01/21	4	97.63	2.9	97.86	98.00	1.1	12,896	0.01%
2021/01/20	4.3	97.04	2	95.05	93.80	2.3	12,789	0.02%
2021/01/19	4	100.98	1	101.50	99.00	3	12,639	0.02%
2021/01/18	2	99.75	4	100.35	100.50	-2	12,578	-0.02%
2021/01/15	12	104.21	17	102.36	101.00	-5	12,515	-0.04%
2021/01/14	15	99.71	12.6	101.61	102.50	2.4	12,336	0.02%
2021/01/13	3	95.88	24.2	98.73	100.00	-21.2	12,264	-0.17%
2021/01/12	8	93.79	0	0.00	93.20	8	12,028	0.07%
2021/01/11	6	96.10	3	95.40	95.60	3	12,396	0.02%
2021/01/08	23.5	98.54	23	96.32	95.20	0.5	12,534	0.00%
2021/01/07	7	98.21	17	98.12	97.50	-10	12,342	-0.08%
2021/01/06	15	98.11	18	98.87	96.00	-3	12,234	-0.02%
2021/01/05	18	97.94	16	97.13	97.70	2	12,030	0.02%
2021/01/04	14	95.79	17	96.45	97.50	-3	11,917	-0.03%
2020/12/31	6	91.52	8	92.04	91.60	-2	11,758	-0.02%
2020/12/30	26	91.07	22	89.83	91.90	4	11,606	0.03%
2020/12/29	1	85.20	7.7	85.55	84.80	-6.7	11,358	-0.06%
2020/12/28	6	85.63	7	86.00	85.00	-1	11,243	-0.01%
2020/12/25	10	85.45	9.9	86.44	84.80	0.1	11,135	0.00%
2020/12/24	2	85.20	12	85.20	86.20	-10	10,948	-0.09%
2020/12/23	14	78.53	9	78.61	78.40	5	10,487	0.05%
2020/12/22	10.1	79.41	8	78.20	77.90	2.1	10,269	0.02%
2020/12/21	8	74.04	13	74.17	75.00	-5	9,943	-0.05%
2020/12/18	7	74.20	8	74.33	73.70	-1	9,853	-0.01%
2020/12/17	17	73.68	15	74.13	75.20	2	9,668	0.02%
2020/12/16	7	71.80	6	71.50	72.80	1	9,437	0.01%
2020/12/15	9	69.97	4	70.25	68.30	5	9,266	0.05%
2020/12/14	31	72.92	40	73.37	73.60	-9	9,095	-0.10%
2020/12/11	11	69.75	11	69.66	69.70	0	8,808	0.00%
2020/12/10	8	71.98	7	72.57	70.90	1	8,667	0.01%
2020/12/09	3	71.40	2	71.80	72.10	1	8,565	0.01%
2020/12/08	6	68.67	5.8	69.19	69.00	0.2	8,371	0.00%
2020/12/07	3	71.17	8	73.03	70.60	-5	8,252	-0.06%
2020/12/04	5	70.44	12	69.62	71.60	-7	8,135	-0.09%
2020/12/03	8	71.06	6	70.47	70.10	2	8,054	0.02%
2020/12/02	0	0.00	1	68.80	68.80	-1	7,885	-0.01%
2020/12/01	5	68.44	2	68.30	68.50	3	7,819	0.04%
2020/11/30	4	67.13	7	67.46	67.00	-3	7,659	-0.04%
2020/11/27	2	66.45	2	66.75	66.90	0	7,549	0.00%
2020/11/26	10	65.65	28	65.18	66.20	-18	7,437	-0.24%
2020/11/25	9	64.19	6	64.62	63.90	3	7,271	0.04%
2020/11/24	22.1	66.29	10	65.99	65.50	12.1	7,077	0.17%
2020/11/23	15	62.59	4	62.65	62.60	11	6,734	0.16%
2020/11/20	36	62.25	37.7	62.08	62.00	-1.7	6,608	-0.03%
2020/11/19	11	60.43	27	60.36	60.60	-16	6,320	-0.25%
2020/11/18	25	60.92	22	61.50	61.40	3	6,176	0.05%
2020/11/17	23.1	59.54	25	59.72	60.00	-1.9	5,780	-0.03%
2020/11/16	23	58.42	30.4	58.97	58.40	-7.4	5,492	-0.13%
2020/11/13	13	55.62	7	55.89	56.10	6	4,947	0.12%
2020/11/12	8	56.76	13	56.96	57.00	-5	4,661	-0.11%
2020/11/11	34	52.39	37	52.73	53.30	-3	4,040	-0.07%
2020/11/10	6	50.18	7	49.89	49.75	-1	3,616	-0.03%
2020/11/09	2	50.80	2	49.65	49.35	0	3,553	0.00%
2020/11/06	5	50.54	6	50.38	50.00	-1	3,499	-0.03%
2020/11/05	7	49.61	4	50.20	50.80	3	3,391	0.09%
2020/11/04	36	50.58	16.4	50.09	49.90	19.6	3,238	0.61%
2020/11/03	4	48.48	3.4	48.47	48.60	0.6	2,785	0.02%
2020/10/28	1	45.60	5	45.80	45.25	-4	2,780	-0.14%
2020/10/26	5	47.10	0	0.00	46.50	5	2,772	0.18%
2020/10/23	3	46.60	3	47.07	46.85	0	2,750	0.00%
2020/10/22	1	47.10	15	46.67	46.45	-14	2,721	-0.51%
2020/10/21	2	49.15	17	49.73	48.20	-15	2,642	-0.57%
2020/10/20	6	50.13	1	49.80	49.20	5	2,518	0.20%
2020/10/19	32	49.10	19	49.64	49.50	13	2,366	0.55%
2020/10/16	28	45.89	24	45.55	47.00	4	1,867	0.21%
2020/10/15	5	42.88	0	0.00	42.75	5	1,653	0.30%
2020/10/14	4	43.88	1	43.80	43.50	3	1,670	0.18%
2020/10/08	1.3	43.01	1	42.55	42.55	0.3	1,652	0.02%
2020/10/07	0	0.00	2	42.65	43.10	-2	1,649	-0.12%
2020/10/06	3	42.48	7	42.48	42.35	-4	1,627	-0.25%
2020/10/05	0	0.00	1	41.55	41.40	-1	1,592	-0.06%
2020/09/29	2	41.35	2	40.48	41.25	0	1,554	0.00%
2020/09/25	3	37.73	4	37.20	37.40	-1	1,474	-0.07%
2020/09/23	2	40.43	1	40.45	40.20	1	1,496	0.07%
2020/09/21	1	42.20	0	0.00	41.90	1	1,507	0.07%
2020/09/18	1	42.85	0	0.00	42.40	1	1,520	0.07%
2020/09/17	2	42.45	0	0.00	42.55	2	1,535	0.13%
2020/09/16	3	42.17	1	42.30	42.00	2	1,565	0.13%
2020/09/14	0	0.00	1	42.20	42.60	-1	1,598	-0.06%
2020/09/11	1	40.90	0	0.00	40.30	1	1,604	0.06%
2020/09/10	0	0.00	1	41.90	41.20	-1	1,631	-0.06%
2020/09/09	0	0.00	2	41.40	41.45	-2	1,680	-0.12%
2020/09/08	0.3	41.90	0	0.00	41.85	0.3	1,745	0.02%
2020/09/07	3	42.30	3	42.65	42.25	0	1,767	0.00%
2020/09/04	3	42.35	0	0.00	42.20	3	1,811	0.17%
2020/09/03	2	43.18	1	43.25	43.00	1	1,874	0.05%
2020/08/26	0	0.00	0.3	42.45	42.45	-0.3	2,090	-0.02%
2020/08/25	3	42.30	0	0.00	42.25	3	2,109	0.14%
2020/08/20	10	43.30	0	0.00	42.60	10	2,180	0.46%
2020/08/18	0.3	46.85	0	0.00	46.85	0.3	2,228	0.01%
2020/08/17	0	0.00	10	46.60	48.00	-10	2,258	-0.44%
2020/07/31	0	0.00	6	34.68	34.70	-6	2,658	-0.23%
2020/07/30	0	0.00	1	34.45	34.45	-1	3,078	-0.03%
2020/07/24	0	0.00	11	35.58	35.70	-11	3,193	-0.34%
2020/07/10	5	33.95	0	0.00	33.65	5	3,500	0.14%
2020/07/09	1	35.15	0	0.00	34.90	1	3,520	0.03%
2020/07/07	5	35.60	0	0.00	34.80	5	3,663	0.14%
2020/07/06	0	0.00	0.3	34.75	35.10	-0.3	3,851	-0.01%
2020/07/03	1	34.50	0	0.00	34.50	1	4,021	0.02%
2020/06/30	3	34.40	3	34.45	34.40	0	4,086	0.00%
2020/06/18	0	0.00	2	36.50	36.60	-2	4,242	-0.05%
2020/06/12	0	0.00	1	35.25	35.85	-1	4,379	-0.02%
2020/06/05	0	0.00	1	38.85	38.15	-1	4,554	-0.02%
2020/06/04	1	38.45	2	38.48	38.70	-1	4,538	-0.02%
2020/06/03	7	38.20	4	38.13	37.95	3	4,507	0.07%
2020/06/02	2	38.70	2	38.00	37.80	0	4,491	0.00%
2020/06/01	0	0.00	4	37.60	38.40	-4	4,457	-0.09%
2020/05/29	1	37.50	2	37.30	37.40	-1	4,403	-0.02%
2020/05/28	4	37.56	1	37.75	37.90	3	4,407	0.07%
2020/05/27	1	36.75	0	0.00	36.75	1	4,323	0.02%
2020/05/20	0	0.00	1	37.35	37.10	-1	4,467	-0.02%
2020/05/18	1	36.05	1	35.90	35.70	0	4,457	0.00%
2020/05/15	1	37.40	1	36.55	36.50	0	4,478	0.00%
2020/05/13	2	38.15	8	38.19	37.90	-6	4,433	-0.14%
2020/05/12	0	0.00	1	38.30	38.40	-1	4,428	-0.02%
2020/05/11	0	0.00	2	38.43	38.35	-2	4,449	-0.04%
2020/05/08	4.1	38.26	2	38.65	37.55	2.1	4,441	0.05%
2020/05/07	17	40.04	7	39.09	39.20	10	4,380	0.23%
2020/05/06	17	37.74	11	37.75	38.15	6	4,085	0.15%
2020/05/04	5	33.65	1	33.80	33.70	4	3,668	0.11%
2020/04/30	1	34.65	2	35.08	34.40	-1	3,742	-0.03%
2020/04/29	0	0.00	2	34.30	34.15	-2	3,684	-0.05%
2020/04/28	1	34.50	1	34.65	34.30	0	3,696	0.00%
2020/04/24	5	33.98	5	33.95	33.80	0	3,691	0.00%
2020/04/23	0	0.00	2	33.10	33.45	-2	3,703	-0.05%
2020/04/22	1	33.10	2	32.65	33.20	-1	3,718	-0.03%
2020/04/21	6	33.20	14	33.81	32.35	-8	3,749	-0.21%
2020/04/20	0	0.00	3	34.10	33.90	-3	3,767	-0.08%
2020/04/16	0	0.00	2	34.10	34.30	-2	3,760	-0.05%
2020/04/15	28	35.20	15	34.77	34.20	13	3,757	0.35%
2020/04/14	2	33.05	0	0.00	33.55	2	3,688	0.05%
2020/04/13	1	33.10	53	34.45	32.65	-52	3,813	-1.36%
2020/04/09	5	34.92	3	36.10	33.95	2	4,140	0.05%
2020/04/08	4	34.65	3	34.65	35.40	1	4,011	0.02%
2020/04/07	52	30.91	7	31.64	32.20	45	4,092	1.10%
2020/03/31	0	0.00	40	30.00	29.70	-40	4,475	-0.89%
2020/03/30	1	29.05	2	29.13	29.60	-1	4,518	-0.02%
2020/03/27	0	0.00	11	30.07	29.65	-11	4,612	-0.24%
2020/03/26	0	0.00	2	28.50	29.50	-2	4,598	-0.04%
2020/03/25	40	28.11	1	27.95	28.35	39	4,624	0.84%
2020/03/24	5	25.92	5	26.25	25.80	0	4,572	0.00%
2020/03/23	12	24.69	0	0.00	24.75	12	4,545	0.26%
2020/03/20	1	27.00	1	27.30	27.00	0	4,520	0.00%
2020/03/19	0	0.00	120	25.26	25.25	-120	4,478	-2.68%	大賣/鉅額交易
2020/03/16	0	0.00	22	30.52	29.50	-22	4,367	-0.50%
2020/03/13	20	28.80	3	28.70	28.70	17	4,289	0.40%
2020/03/12	4	32.15	2	32.00	31.65	2	4,241	0.05%
2020/03/09	3	36.22	0	0.00	35.75	3	4,197	0.07%
2020/03/06	0	0.00	1	38.00	38.00	-1	4,227	-0.02%
2020/03/05	5	38.75	1	38.65	38.65	4	4,232	0.09%
2020/03/04	1	38.60	1	37.95	38.20	0	4,229	0.00%
2020/03/03	0	0.00	5	39.15	38.70	-5	4,237	-0.12%
2020/03/02	2	37.08	1	37.95	38.05	1	4,219	0.02%
2020/02/27	31	39.02	6	37.85	37.80	25	4,210	0.59%
2020/02/26	30	40.42	10	40.45	39.65	20	4,164	0.48%
2020/02/25	3	40.30	1	40.80	40.60	2	4,108	0.05%
2020/02/24	1	40.50	0	0.00	40.65	1	4,069	0.02%
2020/02/21	0	0.00	1	41.20	41.20	-1	4,045	-0.02%
2020/02/18	12	41.37	14	40.57	40.45	-2	3,928	-0.05%
2020/02/17	3	40.90	1	40.35	40.30	2	3,916	0.05%
2020/02/14	1	40.60	0	0.00	40.60	1	4,036	0.02%
2020/02/11	6	40.85	10	40.60	40.30	-4	3,986	-0.10%
2020/02/10	0	0.00	2	39.20	39.25	-2	3,950	-0.05%
2020/02/07	0	0.00	20	40.16	39.55	-20	4,026	-0.50%
2020/02/06	11	40.15	10	40.50	40.10	1	4,272	0.02%
2020/02/05	34	40.03	10	40.70	39.55	24	4,410	0.54%
2020/02/04	2	39.43	3	39.45	39.95	-1	4,497	-0.02%
2020/02/03	8	36.21	12	35.18	36.35	-4	4,528	-0.09%
2020/01/31	14	38.13	13	38.40	38.15	1	4,551	0.02%
2020/01/30	1	39.50	0	0.00	38.95	1	4,553	0.02%
2020/01/20	5	43.57	1	43.25	43.25	4	4,499	0.09%
2020/01/17	11	43.76	30	43.88	43.65	-19	4,489	-0.42%
2020/01/16	22	43.46	15	43.88	43.30	7	4,441	0.16%
2020/01/15	43	43.17	3	43.05	43.15	40	4,406	0.91%
2020/01/14	5	43.08	18	43.41	43.50	-13	4,341	-0.30%
2020/01/13	6	43.00	4	42.50	42.40	2	4,296	0.05%
2020/01/10	17	42.91	15	43.27	42.80	2	4,272	0.05%
2020/01/09	3	42.55	2	42.88	42.95	1	4,251	0.02%
2020/01/08	11	43.10	18	43.40	42.25	-7	4,228	-0.17%
2020/01/07	42	43.39	15	43.35	43.00	27	4,175	0.65%
2020/01/06	43	46.37	36	46.46	46.10	7	4,113	0.17%
2020/01/03	34	46.43	51.4	46.84	45.95	-17.4	4,087	-0.43%
2020/01/02	4	45.34	12	45.13	45.15	-8	3,791	-0.21%
2019/12/31	17	46.15	0	0.00	45.20	17	3,800	0.45%
2019/12/30	8	43.51	26	45.46	45.25	-18	3,615	-0.50%
2019/12/27	26	42.39	1	42.55	42.30	25	3,350	0.75%
2019/12/26	0	0.00	2	42.43	41.95	-2	3,385	-0.06%
2019/12/25	2	42.60	0	0.00	42.40	2	3,429	0.06%
2019/12/24	29	42.29	10	42.30	42.30	19	3,477	0.55%
2019/12/23	1	42.20	4	42.10	41.60	-3	3,489	-0.09%
2019/12/20	9	41.07	7	41.39	41.30	2	3,475	0.06%
2019/12/19	2	40.15	7	40.55	40.15	-5	3,504	-0.14%
2019/12/18	2	40.50	0	0.00	40.30	2	3,671	0.05%
2019/12/13	1	40.60	0.2	40.25	40.25	0.8	4,185	0.02%
2019/12/12	0	0.00	2	40.95	40.70	-2	4,745	-0.04%
2019/12/11	2	41.50	8	41.34	41.15	-6	4,771	-0.13%
2019/12/06	0	0.00	2	41.30	41.00	-2	4,856	-0.04%
2019/12/05	2	41.23	4	40.93	40.70	-2	4,901	-0.04%
2019/12/03	17	40.32	10	40.50	40.35	7	4,939	0.14%
2019/12/02	0	0.00	1	40.40	39.35	-1	4,971	-0.02%
2019/11/28	1	40.60	0	0.00	40.85	1	5,234	0.02%
2019/11/27	0	0.00	2	40.45	40.85	-2	5,261	-0.04%
2019/11/26	3	40.47	0	0.00	40.45	3	5,232	0.06%
2019/11/25	2	40.20	0	0.00	40.05	2	5,212	0.04%
2019/11/20	2	40.00	0	0.00	40.00	2	5,208	0.04%
2019/11/15	0	0.00	6	39.87	39.85	-6	5,212	-0.12%
2019/11/14	5	40.09	2	40.15	40.10	3	5,204	0.06%
2019/11/13	9	40.98	6	41.44	40.25	3	5,175	0.06%
2019/11/11	3	38.35	0	0.00	38.15	3	5,037	0.06%
2019/11/08	12	40.00	3	40.00	39.80	9	5,005	0.18%
2019/11/07	8	39.83	7	39.81	39.80	1	5,002	0.02%
2019/11/06	5	40.20	6.2	40.14	40.10	-1.2	4,999	-0.02%
2019/11/05	25	42.60	0	0.00	39.40	25	4,923	0.51%
2019/11/04	10.2	42.75	12	43.04	43.65	-1.8	4,658	-0.04%
2019/11/01	12	41.80	10	43.50	43.50	2	4,567	0.04%
2019/10/31	0	0.00	2	42.20	42.70	-2	4,403	-0.05%
2019/10/30	0	0.00	5	42.33	42.65	-5	4,271	-0.12%
2019/10/29	0	0.00	3	41.62	42.50	-3	4,199	-0.07%
2019/10/28	0	0.00	1.4	41.90	41.95	-1.4	4,166	-0.03%
2019/10/25	1	41.60	0	0.00	41.90	1	4,155	0.02%
2019/10/17	1	41.30	1	40.80	41.10	0	4,102	0.00%
2019/10/16	0	0.00	12	41.03	40.85	-12	4,097	-0.29%
2019/10/15	1	41.50	1	41.60	41.25	0	4,088	0.00%
2019/10/14	24	41.68	11	41.55	41.00	13	4,061	0.32%
2019/10/09	3	42.33	4	41.95	42.20	-1	3,952	-0.03%
2019/10/08	11	43.00	1	43.25	42.50	10	3,851	0.26%
2019/10/07	2	43.65	0	0.00	43.70	2	3,832	0.05%
2019/10/04	34	44.00	34	43.85	44.00	0	3,752	0.00%
2019/10/03	0	0.00	1	42.60	43.85	-1	3,681	-0.03%
2019/10/02	2	43.65	1	43.80	43.15	1	3,642	0.03%
2019/10/01	0.8	44.20	3	44.60	44.20	-2.2	3,580	-0.06%
2019/09/27	29	43.29	35	42.58	43.30	-6	3,443	-0.17%
2019/09/26	27	42.60	37	40.76	42.60	-10	3,334	-0.30%
2019/09/25	24	40.33	34	39.81	40.50	-10	3,213	-0.31%
2019/09/24	2	40.18	3	40.18	40.05	-1	3,184	-0.03%
2019/09/23	23	39.78	0	0.00	38.20	23	3,078	0.75%
2019/09/20	1	41.40	0	0.00	41.30	1	2,911	0.03%
2019/09/19	4	42.65	1	42.20	41.75	3	2,843	0.11%
2019/09/18	3	41.73	1	41.40	43.00	2	2,751	0.07%
2019/09/17	7.2	41.86	5	42.94	41.80	2.2	2,375	0.09%
2019/09/16	3	41.80	3	41.37	41.30	0	1,806	0.00%
2019/09/05	23	41.00	23	41.80	41.00	0	1,552	0.00%
2019/09/04	3	41.15	1	40.55	41.00	2	1,506	0.13%
2019/09/03	1	39.85	0	0.00	40.45	1	1,413	0.07%
2019/09/02	4	38.25	6	38.81	39.25	-2	1,259	-0.16%
2019/08/30	4	36.20	0	0.00	35.70	4	1,131	0.35%
2019/08/26	1	34.00	0	0.00	34.05	1	1,098	0.09%
2019/08/21	0	0.00	2	35.45	35.60	-2	1,095	-0.18%
2019/08/19	0	0.00	2	34.45	34.50	-2	1,079	-0.19%
2019/08/16	2	34.00	0	0.00	34.00	2	1,087	0.18%
2019/08/15	0	0.00	12	34.07	34.10	-12	1,087	-1.10%
2019/08/14	2	35.05	4	35.05	35.00	-2	1,087	-0.18%
2019/08/13	0	0.00	3	34.40	34.95	-3	1,084	-0.28%
2019/08/12	0	0.00	9	34.73	35.55	-9	1,088	-0.83%
2019/08/08	7	34.73	0	0.00	35.25	7	1,086	0.64%
2019/08/06	1	35.90	0	0.00	35.85	1	1,071	0.09%
2019/08/05	1	36.45	0	0.00	36.45	1	1,069	0.09%
2019/07/23	3	41.92	0	0.00	41.90	3	1,123	0.27%
2019/07/11	0	0.00	1	45.80	45.80	-1	1,372	-0.07%
2019/07/08	1	46.30	3	46.15	46.10	-2	1,663	-0.12%
2019/07/05	2	45.90	0	0.00	46.10	2	1,697	0.12%
2019/07/04	0	0.00	1	45.70	45.50	-1	1,710	-0.06%
2019/07/03	1	44.75	0	0.00	44.55	1	1,787	0.06%
2019/07/02	0	0.00	3	44.83	44.75	-3	1,811	-0.17%
2019/06/26	2	42.55	0	0.00	42.45	2	1,881	0.11%
2019/06/18	1	42.20	0	0.00	42.10	1	2,124	0.05%
2019/06/12	1	41.90	0	0.00	41.60	1	2,293	0.04%
2019/05/24	0	0.00	2	40.20	40.20	-2	3,545	-0.06%
2019/05/22	1	41.65	0	0.00	41.55	1	3,668	0.03%
2019/05/21	1	41.50	0	0.00	41.55	1	3,707	0.03%
2019/05/17	0	0.00	10	41.10	40.70	-10	3,892	-0.26%
2019/05/14	12	40.47	0	0.00	41.30	12	4,501	0.27%
2019/05/09	0	0.00	10	44.10	44.15	-10	4,634	-0.22%
2019/05/06	1	45.00	2	45.23	44.75	-1	4,751	-0.02%
2019/05/03	2	46.40	2	46.30	46.25	0	4,785	0.00%
2019/05/02	0	0.00	20	46.24	46.25	-20	4,832	-0.41%
2019/04/29	1	46.15	5	45.92	45.75	-4	4,919	-0.08%
2019/04/26	4	47.90	0	0.00	47.25	4	4,961	0.08%
2019/04/25	3	46.88	3	46.95	46.90	0	4,968	0.00%
2019/04/24	4	47.14	9	47.34	47.20	-5	5,036	-0.10%
2019/04/23	1	47.25	2	47.55	47.25	-1	5,111	-0.02%
2019/04/22	5	48.58	6	48.68	47.80	-1	5,340	-0.02%
2019/04/19	4	47.75	2	48.10	48.40	2	5,387	0.04%
2019/04/18	3	49.45	0	0.00	47.60	3	5,707	0.05%
2019/04/17	23	49.35	23	50.00	49.35	0	5,719	0.00%
2019/04/16	48	50.03	17	49.06	49.75	31	5,718	0.54%
2019/04/15	0	0.00	1	47.85	47.85	-1	5,594	-0.02%
2019/04/12	9	47.03	16	46.81	46.70	-7	5,672	-0.12%
2019/04/11	5	47.92	4	47.89	47.10	1	5,768	0.02%
2019/04/10	0	0.00	6	47.33	47.50	-6	5,923	-0.10%
2019/04/09	19	47.65	18	47.66	47.60	1	6,081	0.02%
2019/04/08	16	46.63	3	46.65	46.70	13	6,436	0.20%
2019/04/03	1	46.00	0	0.00	46.10	1	6,629	0.02%
2019/04/01	3	45.62	0	0.00	45.00	3	7,167	0.04%
2019/03/27	3	45.73	33	45.67	45.80	-30	7,865	-0.38%
2019/03/26	1	47.70	35	47.23	46.50	-34	7,873	-0.43%
2019/03/25	1	47.65	1	47.75	47.65	0	8,009	0.00%
2019/03/22	10	48.92	9	49.10	48.80	1	8,062	0.01%
2019/03/21	0	0.00	1	48.00	48.15	-1	8,105	-0.01%
2019/03/20	6	47.28	16	47.30	47.30	-10	8,230	-0.12%
2019/03/19	4	47.34	5	47.53	47.25	-1	8,377	-0.01%
2019/03/18	27	47.99	22	48.78	47.95	5	8,491	0.06%
2019/03/15	14	47.58	9	48.14	48.10	5	8,770	0.06%
2019/03/14	16	47.77	32	47.93	46.60	-16	9,044	-0.18%
2019/03/12	3	50.15	28	50.48	49.85	-25	9,301	-0.27%
2019/03/11	20	50.74	7	50.44	50.20	13	9,448	0.14%
2019/03/08	5	49.87	6	50.25	50.40	-1	9,612	-0.01%
2019/03/07	3	50.02	3	50.18	50.30	0	9,642	0.00%
2019/03/06	2	51.40	4	50.68	50.80	-2	9,679	-0.02%
2019/03/05	5	50.60	4	50.75	50.10	1	9,708	0.01%
2019/03/04	45	50.69	8	49.81	51.10	37	9,704	0.38%
2019/02/27	10	48.99	27	49.09	49.05	-17	9,658	-0.18%
2019/02/26	3	51.90	3	52.20	51.40	0	9,577	0.00%
2019/02/25	29	51.90	31	52.26	51.90	-2	9,563	-0.02%
2019/02/22	9	51.86	3	51.43	51.60	6	9,450	0.06%
2019/02/21	3	47.98	8	48.22	48.50	-5	9,149	-0.05%
2019/02/20	18	48.28	9	48.15	48.00	9	9,258	0.10%
2019/02/19	1	47.75	4	47.53	47.60	-3	9,267	-0.03%
2019/02/18	12	48.42	5	47.98	47.60	7	9,242	0.08%
2019/02/15	7	46.70	16	46.90	47.05	-9	9,163	-0.10%
2019/02/14	40	46.47	47	47.21	46.35	-7	9,095	-0.08%
2019/02/13	44	47.33	40	46.87	47.40	4	9,023	0.04%
2019/02/12	44	45.47	26	44.04	46.00	18	8,777	0.21%
2019/02/11	3	42.63	18	42.94	43.10	-15	8,609	-0.17%
2019/01/30	0	0.00	15	41.60	41.80	-15	8,577	-0.17%
2019/01/29	2	41.35	2	40.85	41.35	0	8,614	0.00%
2019/01/28	2	41.25	7	41.41	41.10	-5	8,652	-0.06%
2019/01/25	4	40.76	3	41.10	40.85	1	8,874	0.01%
2019/01/24	2	40.25	3	40.38	40.10	-1	9,167	-0.01%
2019/01/23	2	39.85	0	0.00	40.35	2	9,254	0.02%
2019/01/22	6	40.28	6	40.41	39.70	0	9,268	0.00%
2019/01/21	8	41.00	15	41.07	40.60	-7	9,292	-0.08%
2019/01/18	7	40.76	6	40.68	40.70	1	9,306	0.01%
2019/01/17	9	41.03	12	40.98	40.55	-3	9,334	-0.03%
2019/01/16	25	41.44	2	41.28	40.90	23	9,313	0.25%
2019/01/15	6	41.99	3	42.12	41.75	3	9,273	0.03%
2019/01/14	14	41.65	15	41.83	41.75	-1	9,265	-0.01%
2019/01/11	13	41.57	12	41.79	41.50	1	9,264	0.01%
2019/01/10	11	40.42	19	40.36	40.30	-8	9,125	-0.09%
2019/01/09	54	42.06	26	42.50	40.50	28	9,288	0.30%
2019/01/08	20	39.68	11	39.98	40.30	9	8,992	0.10%
2019/01/07	15	39.87	16	39.74	39.65	-1	8,947	-0.01%
2019/01/04	7	38.14	7	38.31	39.00	0	8,914	0.00%
2019/01/03	20	39.73	36	38.92	38.75	-16	8,765	-0.18%
2019/01/02	48	39.95	53	40.43	40.00	-5	8,676	-0.06%
2018/12/28	12	39.70	16	39.77	40.10	-4	8,611	-0.05%
2018/12/27	8	39.03	8	38.85	38.95	0	8,451	0.00%
2018/12/26	45	40.27	62	39.90	37.40	-17	8,289	-0.21%
2018/12/25	18	39.59	17	39.59	39.60	1	7,869	0.01%
2018/12/24	41	39.67	32	39.90	39.75	9	7,694	0.12%
2018/12/22	52	39.58	29	39.95	39.05	23	7,492	0.31%
2018/12/21	23	37.96	25	37.24	40.15	-2	7,198	-0.03%
2018/12/20	48	36.04	74	35.81	36.50	-26	6,832	-0.38%
2018/12/19	37	35.81	17	36.22	35.80	20	6,640	0.30%
2018/12/18	6	34.94	5	35.16	35.20	1	6,495	0.02%
2018/12/17	42	35.40	9	35.50	35.35	33	6,442	0.51%
2018/12/14	6	33.62	8	33.84	34.10	-2	6,267	-0.03%
2018/12/13	19	34.63	8	35.04	34.50	11	6,221	0.18%
2018/12/12	57	35.54	63	35.27	35.50	-6	6,141	-0.10%
2018/12/11	19	34.92	11	34.77	34.90	8	6,015	0.13%
2018/12/10	5	34.08	5	33.96	33.90	0	5,929	0.00%
2018/12/07	15	35.69	11	35.70	35.75	4	5,814	0.07%
2018/12/06	14	36.63	24	35.92	34.50	-10	5,528	-0.18%
2018/12/05	33	36.21	42	35.21	37.80	-9	5,190	-0.17%
2018/12/04	36	34.63	12	34.45	34.50	24	4,788	0.50%
2018/11/30	8	31.29	8	31.21	31.35	0	4,492	0.00%
2018/11/29	16	31.04	4	30.50	30.55	12	4,432	0.27%
2018/11/28	11	30.60	5	30.51	30.65	6	4,373	0.14%
2018/11/27	20	29.62	20	29.89	30.00	0	4,337	0.00%
2018/11/26	4	29.00	4	28.88	29.20	0	4,311	0.00%
2018/11/23	6	29.41	5	29.58	28.50	1	4,307	0.02%
2018/11/22	9	30.71	10	30.88	29.70	-1	4,280	-0.02%
2018/11/21	21	30.56	20	30.46	30.85	1	4,247	0.02%
2018/11/20	2	31.05	1	30.90	30.55	1	4,270	0.02%
2018/11/19	10	31.26	8	31.11	31.40	2	4,240	0.05%
2018/11/16	7	29.43	7	29.82	29.55	0	4,139	0.00%
2018/11/14	15	29.13	15	28.94	28.55	0	4,057	0.00%
2018/11/12	0	0.00	1	28.80	28.75	-1	4,105	-0.02%
2018/11/09	1	29.60	1	29.70	29.60	0	4,161	0.00%
2018/11/08	6	29.28	5	29.30	29.35	1	4,235	0.02%
2018/11/07	23	28.91	22	29.02	29.20	1	4,211	0.02%
2018/11/06	10	28.80	10	28.68	28.00	0	4,192	0.00%
2018/11/05	3	30.05	5	29.88	30.20	-2	4,137	-0.05%
2018/11/02	34	31.23	48	31.37	30.30	-14	4,132	-0.34%
2018/11/01	21	29.44	21	30.03	30.25	0	3,918	0.00%
2018/10/31	9	27.62	9	27.08	28.70	0	3,601	0.00%
2018/10/30	7	26.40	7	26.66	26.10	0	3,524	0.00%
2018/10/29	10	28.31	9	28.34	27.75	1	3,573	0.03%
2018/10/26	14	29.04	14	28.77	28.35	0	3,631	0.00%
2018/10/25	3	28.77	2	28.80	28.45	1	3,627	0.03%
2018/10/24	13	32.00	13	32.07	31.05	0	3,696	0.00%
2018/10/23	4	32.68	0	0.00	32.50	4	3,791	0.11%
2018/10/22	5	34.03	5	32.50	33.90	0	3,923	0.00%
2018/10/19	5	33.45	0	0.00	33.35	5	3,957	0.13%
2018/10/18	12	37.71	10	37.20	35.85	2	4,004	0.05%
2018/10/17	7	39.54	36	39.30	37.60	-29	4,006	-0.72%
2018/10/15	5	35.85	1	36.15	35.95	4	4,003	0.10%
2018/10/12	6	36.74	6	35.98	36.45	0	4,097	0.00%
2018/10/09	14	40.81	9	40.89	40.55	5	4,311	0.12%
2018/10/08	4	40.24	4	39.68	40.80	0	4,359	0.00%
2018/10/05	2	42.33	6	40.53	39.80	-4	4,552	-0.09%
2018/10/04	2	43.38	1	44.75	43.20	1	4,672	0.02%
2018/10/03	7	45.34	2	45.78	44.05	5	4,979	0.10%
2018/10/02	13	46.86	11	47.03	45.90	2	5,164	0.04%
2018/10/01	5	46.08	3	46.22	46.35	2	5,295	0.04%
2018/09/28	3	46.75	1	46.60	45.55	2	5,500	0.04%
2018/09/27	7	48.09	7	48.33	46.85	0	5,673	0.00%
2018/09/19	1	51.80	1	49.85	49.60	0	7,038	0.00%
2018/09/18	1	50.00	1	50.50	50.90	0	7,235	0.00%
2018/09/14	11	52.82	10	52.77	54.20	1	7,648	0.01%
2018/09/13	9	52.52	7	51.89	51.00	2	8,110	0.02%
2018/09/12	1	52.90	1	52.50	51.80	0	8,201	0.00%
2018/09/11	10	54.28	10	54.54	53.70	0	8,477	0.00%
2018/09/10	6	53.70	11	53.65	54.10	-5	8,490	-0.06%
2018/09/07	2	55.30	2	57.85	55.10	0	8,709	0.00%
2018/09/06	4	60.65	3	61.07	60.10	1	8,790	0.01%
2018/09/05	2	62.65	2	62.60	61.20	0	9,072	0.00%
2018/09/04	3	62.13	2	62.45	63.10	1	9,300	0.01%
2018/09/03	2	62.25	3	62.33	61.60	-1	9,372	-0.01%
2018/08/31	2	65.30	2	65.30	65.70	0	9,360	0.00%
2018/08/30	1	65.70	2	65.85	65.80	-1	9,532	-0.01%
2018/08/29	4	65.63	6	65.90	65.20	-2	9,778	-0.02%
2018/08/28	5	66.16	5	66.02	64.80	0	9,998	0.00%
2018/08/27	9	64.68	5	65.14	66.30	4	10,141	0.04%
2018/08/24	1	63.90	0	0.00	62.00	1	10,131	0.01%
2018/08/23	4	66.35	3	63.83	63.20	1	10,185	0.01%
2018/08/22	0	0.00	2	70.40	70.50	-2	10,158	-0.02%
2018/08/21	0	0.00	2	70.60	70.00	-2	10,275	-0.02%
2018/08/20	2	71.00	3	71.00	70.50	-1	10,473	-0.01%
2018/08/17	0	0.00	2	71.20	68.30	-2	10,516	-0.02%
2018/08/16	11	71.79	10	71.66	72.00	1	10,468	0.01%
2018/08/15	6	68.00	5	70.06	70.00	1	10,396	0.01%
2018/08/14	3	64.70	1	64.10	67.60	2	10,349	0.02%
2018/08/13	2	65.75	2	66.95	63.60	0	10,310	0.00%
2018/08/10	1	71.30	0	0.00	69.80	1	10,282	0.01%
2018/08/07	2	71.80	0	0.00	74.50	2	10,249	0.02%
2018/08/06	1	72.00	0	0.00	71.40	1	10,256	0.01%
2018/08/03	2	72.05	0	0.00	71.60	2	10,329	0.02%
2018/08/02	2	69.80	2	70.75	70.00	0	10,387	0.00%
2018/08/01	1	74.30	1.3	73.66	73.40	-0.3	10,464	0.00%
2018/07/31	2	73.00	1	74.00	75.60	1	10,441	0.01%
2018/07/30	2	73.00	1	78.30	73.50	1	10,481	0.01%
2018/07/27	3	81.23	8	82.40	80.70	-5	10,555	-0.05%
2018/07/26	3	78.27	7	78.27	78.90	-4	10,405	-0.04%
2018/07/25	21	77.99	16	77.73	77.80	5	10,320	0.05%
2018/07/24	7	76.50	7	74.50	76.50	0	10,204	0.00%
2018/07/23	10	72.80	11	73.98	74.50	-1	10,145	-0.01%
2018/07/20	1	74.20	1	74.50	71.30	0	10,038	0.00%
2018/07/19	0	0.00	1	75.30	76.80	-1	9,970	-0.01%
2018/07/18	10	79.11	3	78.43	75.30	7	10,006	0.07%
2018/07/17	6	79.75	28	80.16	78.80	-22	10,089	-0.22%
2018/07/16	0	0.00	7	83.87	82.60	-7	9,995	-0.07%
2018/07/13	34	86.67	36	86.84	85.10	-2	10,005	-0.02%
2018/07/12	12	85.15	12	82.84	85.50	0	9,815	0.00%
2018/07/11	20	83.19	11	82.36	82.20	9	9,749	0.09%
2018/07/10	20	79.41	30	78.73	80.40	-10	9,659	-0.10%
2018/07/09	5	84.34	2	84.85	80.50	3	9,549	0.03%
2018/07/06	24	86.75	12	87.88	84.90	12	9,382	0.13%
2018/07/05	19	86.98	37	88.86	86.90	-18	9,159	-0.20%
2018/07/04	25	87.15	21	86.81	91.50	4	8,991	0.04%
2018/07/03	70	91.68	59	91.22	86.00	11	8,811	0.12%
2018/07/02	13	87.92	35	88.55	90.30	-22	8,439	-0.26%
2018/06/29	7	84.20	10	85.99	84.40	-3	8,052	-0.04%
2018/06/28	5	78.92	7	79.09	79.00	-2	7,692	-0.03%
2018/06/27	14	81.32	10	82.36	78.30	4	7,559	0.05%
2018/06/26	7	79.66	12	80.35	80.70	-5	7,336	-0.07%
2018/06/25	45	84.77	17	84.66	80.80	28	7,119	0.39%
2018/06/22	50	86.67	54	85.88	83.00	-4	6,874	-0.06%
2018/06/21	17	84.31	5	86.52	88.20	12	6,334	0.19%
2018/06/20	36	81.56	58	81.35	80.20	-22	6,221	-0.35%
2018/06/19	10	88.90	0	0.00	88.90	10	5,951	0.17%
2018/06/15	24	77.50	6	79.23	80.90	18	5,913	0.30%
2018/06/14	30	74.32	22	72.50	73.60	8	5,702	0.14%
2018/06/13	28	73.56	21	73.86	74.80	7	5,575	0.13%
2018/06/12	16	71.80	2	71.45	71.80	14	5,279	0.27%
2018/06/08	0	0.00	4	59.40	59.40	-4	4,965	-0.08%
2018/06/07	5	55.70	0	0.00	54.00	5	4,954	0.10%
2018/06/06	9	53.51	0	0.00	54.50	9	4,778	0.19%
2018/06/05	25	53.64	20	51.70	50.30	5	4,523	0.11%
2018/06/04	0	0.00	1	54.20	55.00	-1	4,289	-0.02%
2018/05/31	2	50.30	1	48.45	47.80	1	4,116	0.02%
2018/05/30	1	49.60	0	0.00	49.25	1	4,191	0.02%
2018/05/29	1	50.30	2	51.15	49.85	-1	4,321	-0.02%
2018/05/28	0	0.00	2	50.60	51.20	-2	4,218	-0.05%
2018/05/25	13	47.74	14	47.84	47.50	-1	4,020	-0.02%
2018/05/21	0	0.00	1	46.55	46.50	-1	3,920	-0.03%
2018/05/18	1	46.40	0	0.00	46.70	1	3,919	0.03%
2018/05/17	1	44.55	0	0.00	45.50	1	3,895	0.03%
2018/05/16	0	0.00	1	47.00	46.20	-1	3,863	-0.03%
2018/05/15	1	47.45	0	0.00	46.75	1	3,881	0.03%
2018/05/14	0	0.00	2	47.85	47.95	-2	3,950	-0.05%
2018/05/11	12	48.22	7	47.61	46.10	5	3,993	0.13%
2018/05/10	0	0.00	2	51.00	49.60	-2	3,939	-0.05%
2018/05/09	6	50.15	18	49.67	49.35	-12	3,876	-0.31%
2018/05/08	0	0.00	6	47.37	48.00	-6	3,678	-0.16%
2018/05/07	20	49.21	2	48.15	47.75	18	3,660	0.49%
2018/05/04	11	49.95	10	48.98	48.50	1	3,536	0.03%
2018/05/03	0	0.00	3	46.00	47.00	-3	3,376	-0.09%
2018/05/02	3	46.92	2	47.33	47.00	1	3,382	0.03%
2018/04/30	0	0.00	1	46.35	47.00	-1	3,417	-0.03%
2018/04/27	3	46.93	1	46.80	46.75	2	3,430	0.06%
2018/04/25	2	46.78	1	47.00	46.50	1	3,424	0.03%
2018/04/24	4	49.26	3	48.47	46.40	1	3,384	0.03%
2018/04/23	5	50.31	6	50.73	51.40	-1	3,266	-0.03%
2018/04/20	0	0.00	1	46.55	46.80	-1	3,085	-0.03%
2018/04/17	3	47.13	2	47.20	46.55	1	3,251	0.03%
2018/04/16	3	48.90	1	49.20	50.00	2	3,227	0.06%
2018/04/13	10	46.25	11	47.30	48.00	-1	3,094	-0.03%
2018/04/10	10	45.30	13	44.82	44.65	-3	3,551	-0.08%
2018/04/02	0	0.00	2	44.15	43.75	-2	3,778	-0.05%
2018/03/31	2	45.40	0	0.00	45.00	2	3,943	0.05%
2018/03/30	0	0.00	2	44.10	45.00	-2	4,199	-0.05%
2018/03/29	0	0.00	3	43.80	43.90	-3	4,272	-0.07%
2018/03/27	0	0.00	3	43.90	44.10	-3	4,782	-0.06%
2018/03/26	3	43.00	0	0.00	43.40	3	4,908	0.06%
2018/03/23	3	43.90	0	0.00	43.45	3	4,918	0.06%
2018/03/22	0	0.00	1	46.50	45.45	-1	4,958	-0.02%
2018/03/21	1	46.00	3	45.45	45.60	-2	5,050	-0.04%
2018/03/20	2	46.53	4	46.83	45.85	-2	5,046	-0.04%
2018/03/19	0	0.00	4	45.70	45.85	-4	5,036	-0.08%
2018/03/15	0	0.00	1	45.40	45.70	-1	5,088	-0.02%
2018/03/14	0	0.00	1	45.90	45.25	-1	5,154	-0.02%
2018/03/13	1	45.05	1	45.75	45.20	0	5,169	0.00%
2018/03/07	2	44.75	1	45.75	44.10	1	5,641	0.02%
2018/03/06	2	46.00	1	45.35	45.15	1	5,784	0.02%
2018/03/05	12	47.23	7	46.91	46.60	5	6,014	0.08%
2018/03/02	2	44.93	2	46.15	45.55	0	5,903	0.00%
2018/03/01	0	0.00	1	43.85	43.90	-1	5,832	-0.02%
2018/02/27	0	0.00	1	43.35	42.90	-1	5,813	-0.02%
2018/02/23	2	44.65	2	42.98	42.75	0	5,826	0.00%
2018/02/22	2	42.13	2	42.13	41.85	0	5,781	0.00%
2018/02/12	1	40.20	0	0.00	39.60	1	5,753	0.02%
2018/02/09	0	0.00	2	39.70	40.70	-2	5,735	-0.03%
2018/02/08	10	42.65	10	41.77	41.50	0	5,713	0.00%
2018/02/07	1	43.95	0	0.00	42.00	1	5,681	0.02%
2018/02/06	3	42.60	7	43.85	42.50	-4	5,625	-0.07%
2018/02/05	2	46.85	2	45.58	44.95	0	5,502	0.00%
2018/02/02	8	45.60	6	44.98	44.55	2	5,393	0.04%
2018/02/01	4	44.98	8	45.12	45.10	-4	5,337	-0.07%
2018/01/31	0	0.00	2	42.03	42.85	-2	5,220	-0.04%
2018/01/30	3	42.30	0	0.00	42.00	3	5,205	0.06%
2018/01/29	0	0.00	3	43.03	43.55	-3	5,175	-0.06%
2018/01/26	2	41.70	1	43.45	41.50	1	5,121	0.02%
2018/01/25	2	43.85	4	45.28	43.20	-2	5,055	-0.04%
2018/01/24	19	45.31	14	44.83	44.70	5	5,027	0.10%
2018/01/23	10	48.90	15	47.61	46.15	-5	5,046	-0.10%
2018/01/22	4	47.68	2	46.90	48.30	2	5,014	0.04%
2018/01/17	3	47.95	3	48.00	47.80	0	4,916	0.00%
2018/01/16	0	0.00	5	49.09	48.85	-5	4,885	-0.10%
2018/01/15	9	50.52	4	52.28	49.00	5	4,841	0.10%
2018/01/12	20	47.01	15	48.09	48.45	5	4,616	0.11%
2018/01/11	3	48.60	7	48.81	47.60	-4	4,581	-0.09%
2018/01/10	17	49.46	11	48.01	47.50	6	4,509	0.13%
2018/01/09	24	50.40	21	50.30	49.70	3	4,423	0.07%
2018/01/08	6	51.85	5	52.42	49.50	1	4,310	0.02%
2018/01/05	14	52.77	9	53.24	53.00	5	4,216	0.12%
2018/01/04	9	50.62	6.4	52.10	54.00	2.6	4,052	0.07%
2018/01/03	1	48.10	19	48.23	49.25	-18	3,716	-0.48%
2018/01/02	12	43.81	4	43.98	44.80	8	3,564	0.22%