凱美 (2375)-凱基-高雄券商分點個股進出

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
65.8
漲跌
▼0.1
漲幅
-0.15%
成交量
405張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

凱美 (2375)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/05/13	0	64.50	0	0.00	64.80	0	522	0.00%
2024/05/07	0	65.10	3	64.90	65.40	-3	512	-0.58%
2024/05/06	1	67.60	0	0.00	66.20	1	500	0.20%
2024/05/03	6	66.77	4	66.80	66.10	2	481	0.42%
2024/04/25	0	0.00	4	62.60	61.80	-4	405	-0.99%
2024/04/24	0	62.60	0	0.00	62.90	0	403	0.00%
2024/04/19	0	0.00	1	61.20	62.00	-1	434	-0.23%
2024/04/18	1	63.90	0	0.00	63.80	1	433	0.23%
2024/04/17	1	63.40	1	63.60	63.50	0	435	0.00%
2024/04/12	2	64.90	0	0.00	64.60	2	424	0.47%
2024/04/11	0	0.00	1	64.90	64.50	-1	420	-0.24%
2024/04/09	1	64.10	2	64.30	64.20	-1	415	-0.24%
2024/04/03	0	0.00	0.1	61.50	61.70	-0.1	397	-0.03%
2024/04/01	6	62.12	2	62.20	62.80	4	392	1.02%
2024/03/25	0	60.30	0	0.00	60.60	0	374	0.00%
2024/03/22	2	59.70	0	0.00	59.90	2	379	0.53%
2024/03/14	8	61.53	0	0.00	61.30	8	456	1.75%
2024/03/08	1	63.00	0	0.00	62.90	1	526	0.19%
2024/03/07	1	64.50	0	0.00	63.70	1	540	0.19%
2024/03/05	2	64.90	0	0.00	64.80	2	592	0.34%
2024/03/01	0	66.40	0	0.00	65.90	0	739	0.00%
2024/02/29	4	66.10	1	66.60	66.80	3	797	0.38%
2024/02/26	0	64.00	0	0.00	64.20	0	901	0.00%
2024/02/23	0	63.90	0	0.00	63.90	0	908	0.00%
2024/02/22	0	64.70	0	0.00	64.80	0	915	0.00%
2024/02/21	0	64.50	1	65.10	64.90	-1	926	-0.11%
2024/02/16	0.2	64.50	0	0.00	65.00	0.2	922	0.02%
2024/02/05	1	63.60	0	0.00	62.60	1	911	0.11%
2024/01/30	0	64.10	0	0.00	64.20	0	913	0.00%
2024/01/22	0	65.00	0	64.70	65.10	0	938	0.00%
2024/01/18	1	64.60	0	0.00	64.80	1	928	0.11%
2024/01/17	1	67.80	1	68.30	64.50	0	925	0.00%
2024/01/15	3	66.10	0	0.00	65.50	3	892	0.34%
2024/01/10	2	65.55	0	0.00	65.40	2	886	0.23%
2024/01/08	1	67.60	0	0.00	66.90	1	891	0.11%
2023/12/29	0.1	70.10	0	0.00	70.50	0.1	897	0.01%
2023/12/28	0	70.50	0	0.00	70.10	0	892	0.00%
2023/12/26	2	70.30	0	0.00	70.50	2	886	0.23%
2023/12/22	0	0.00	1	70.10	70.10	-1	883	-0.11%
2023/12/19	1	70.60	1	70.60	70.70	0	873	0.00%
2023/12/18	1	71.90	0	0.00	72.20	1	867	0.12%
2023/12/11	0	0.00	1	74.50	74.20	-1	830	-0.12%
2023/12/08	2	76.15	3	76.00	76.20	-1	802	-0.12%
2023/12/07	2	75.20	3.6	74.83	74.10	-1.6	780	-0.21%
2023/12/06	0	0.00	1	74.20	74.00	-1	770	-0.13%
2023/12/04	1	76.80	1	77.30	76.00	0	731	0.00%
2023/12/01	2	76.05	2	76.15	75.90	0	714	0.00%
2023/11/30	1	78.00	4	77.13	75.70	-3	710	-0.42%
2023/11/29	6.2	78.18	0	77.20	77.80	6.2	685	0.90%
2023/11/28	0	75.03	1	75.00	75.10	-1	625	-0.16%
2023/11/24	1	74.10	10	73.24	73.70	-9	518	-1.74%
2023/11/23	1	68.90	0	0.00	68.60	1	399	0.25%
2023/11/20	0	0.00	1	67.70	68.00	-1	373	-0.27%
2023/11/17	1	65.20	0	0.00	65.30	1	358	0.28%
2023/11/16	0	0.00	9	64.77	65.50	-9	358	-2.51%
2023/11/02	1	62.70	1	63.10	64.60	0	358	0.00%
2023/10/27	0	0.00	0.7	62.40	62.60	-0.7	342	-0.20%
2023/10/26	0	0.00	1.3	62.65	62.40	-1.3	345	-0.38%
2023/10/23	0	63.70	0	0.00	63.60	0	352	0.00%
2023/10/17	1	68.30	0	0.00	67.00	1	356	0.28%
2023/10/12	0	0.00	1	64.30	66.60	-1	354	-0.28%
2023/09/27	3	65.43	2	65.45	65.60	1	368	0.27%
2023/09/26	0	0.00	2	65.90	65.70	-2	370	-0.54%
2023/09/21	1	66.70	1	66.30	66.80	0	375	0.00%
2023/09/19	3	68.50	0	0.00	67.40	3	378	0.79%
2023/09/15	2	68.50	6	68.80	68.60	-4	370	-1.08%
2023/09/13	1	68.50	0.8	68.17	67.90	0.2	359	0.06%
2023/09/11	0	0.00	1	67.90	67.50	-1	365	-0.27%
2023/09/08	0	0.00	1	66.40	67.70	-1	366	-0.27%
2023/09/05	1	67.90	2	66.80	67.90	-1	367	-0.27%
2023/09/01	6.2	67.39	5	65.92	66.70	1.2	346	0.35%
2023/08/31	1	63.20	2	63.55	63.90	-1	303	-0.33%
2023/08/24	1	62.70	2	61.50	61.50	-1	359	-0.28%
2023/08/22	0	0.00	1	60.40	60.70	-1	369	-0.27%
2023/08/18	10	61.50	0	0.00	61.20	10	374	2.67%
2023/08/17	1.2	59.50	0	0.00	60.90	1.2	375	0.32%
2023/08/07	0	0.00	1	61.80	62.20	-1	388	-0.26%
2023/08/04	1	62.80	0	0.00	62.80	1	389	0.26%
2023/08/01	4.8	64.40	0	0.00	63.90	4.8	398	1.21%
2023/07/31	2	65.30	0	0.00	64.30	2	428	0.47%
2023/07/17	0	0.00	2.2	65.08	66.10	-2.2	495	-0.44%
2023/07/14	1	66.00	0	0.00	66.00	1	513	0.19%
2023/07/12	1	66.70	0	0.00	66.50	1	566	0.18%
2023/07/06	1	68.10	0	0.00	67.90	1	727	0.14%
2023/07/04	0.1	67.50	1	68.20	68.00	-1	789	-0.12%
2023/06/29	2	68.10	1	68.20	67.80	1	832	0.12%
2023/06/28	0	0.00	2	66.60	66.70	-2	849	-0.24%
2023/06/27	1	67.20	0	0.00	66.60	1	881	0.11%
2023/06/20	0.2	68.00	0	0.00	68.00	0.2	995	0.02%
2023/06/15	0.4	69.80	0	0.00	69.70	0.4	1,047	0.04%
2023/06/09	3	69.60	0	0.00	69.60	3	1,158	0.26%
2023/06/08	1	69.50	0	0.00	69.50	1	1,195	0.08%
2023/06/06	2	71.70	2	71.70	71.10	0	1,342	0.00%
2023/06/05	3.2	73.29	1	73.90	73.40	2.2	1,484	0.15%
2023/06/02	4	72.78	6	72.93	73.00	-2	1,599	-0.13%
2023/05/31	2	70.80	1	70.80	70.70	1	1,768	0.06%
2023/05/30	1	68.80	5	69.14	69.00	-4	1,769	-0.23%
2023/05/29	0	0.00	1	69.50	69.90	-1	1,776	-0.06%
2023/05/26	1	68.10	0	0.00	67.80	1	1,783	0.06%
2023/05/25	0	0.00	0	69.30	69.00	0	1,791	0.00%
2023/05/22	2	70.65	1	70.80	71.10	1	1,887	0.05%
2023/05/19	0	0.00	1	70.10	70.10	-1	2,091	-0.05%
2023/05/18	1.2	70.50	2	70.60	70.50	-0.8	2,182	-0.04%
2023/05/09	1	68.60	1	68.30	68.30	0	2,218	0.00%
2023/05/08	0	0.00	0.6	70.00	70.20	-0.6	2,215	-0.03%
2023/05/05	3	70.83	2	71.10	70.30	1	2,213	0.05%
2023/05/04	1	67.30	0	0.00	67.50	1	2,198	0.05%
2023/05/02	0	0.00	0	68.90	68.90	0	2,228	0.00%
2023/04/25	0	0.00	1	68.30	68.20	-1	2,213	-0.05%
2023/04/21	1	70.40	1	72.70	70.30	0	2,198	0.00%
2023/04/20	1	74.80	0	0.00	73.20	1	2,178	0.05%
2023/04/19	2	75.85	3	75.20	74.70	-1	2,174	-0.05%
2023/04/18	2	77.70	0	0.00	76.90	2	2,164	0.09%
2023/04/17	2	76.55	1	76.60	77.40	1	2,127	0.05%
2023/04/14	2	76.90	15	76.86	76.80	-13	2,107	-0.62%
2023/04/13	1	78.10	1	78.60	75.50	0	2,067	0.00%
2023/04/12	1	77.20	13	77.50	77.00	-12	2,003	-0.60%
2023/04/11	3	75.07	0	0.00	75.00	3	1,957	0.15%
2023/04/10	2	75.95	5	75.30	74.80	-3	1,942	-0.15%
2023/04/07	5	73.10	0	0.00	72.50	5	1,883	0.27%
2023/04/06	0.1	73.00	0	0.00	72.80	0.1	1,874	0.01%
2023/03/31	0	0.00	1	74.20	74.00	-1	1,865	-0.05%
2023/03/30	0.1	72.61	3	72.53	72.60	-2.9	1,839	-0.16%
2023/03/29	0	73.30	0	0.00	72.20	0	1,828	0.00%
2023/03/28	3	74.33	0	0.00	73.30	3	1,811	0.17%
2023/03/24	2	78.60	1	78.30	78.10	1	1,767	0.06%
2023/03/23	3	77.63	8	78.50	79.10	-5	1,740	-0.29%
2023/03/22	0	0.00	1	75.30	75.40	-1	1,663	-0.06%
2023/03/21	3	76.53	1	77.00	75.10	2	1,651	0.12%
2023/03/17	1	75.70	0	0.00	75.00	1	1,615	0.06%
2023/03/16	2	74.00	2	74.50	74.50	0	1,595	0.00%
2023/03/15	3	77.87	1	79.10	76.30	2	1,580	0.13%
2023/03/13	2	77.10	1	77.30	77.00	1	1,534	0.07%
2023/03/10	6	77.62	1	77.60	78.50	5	1,502	0.33%
2023/03/09	11	81.62	6	81.42	80.70	5	1,448	0.35%
2023/03/08	6	80.59	9	80.23	80.00	-3	1,349	-0.22%
2023/03/07	9	77.58	18	75.09	76.80	-9	1,199	-0.75%
2023/03/06	30	75.21	21	74.16	76.00	9	1,069	0.84%
2023/03/03	2	69.75	10	69.81	69.10	-8	931	-0.86%
2023/03/02	1	66.40	2	66.00	66.10	-1	872	-0.11%
2023/03/01	1	66.29	1	66.00	65.80	0	864	0.00%
2023/02/24	2	66.80	0	0.00	66.80	2	856	0.23%
2023/02/23	2	68.45	0	0.00	68.10	2	847	0.24%
2023/02/22	2	67.35	0	0.00	67.20	2	837	0.24%
2023/02/21	4	69.80	0	0.00	69.40	4	817	0.49%
2023/02/20	0	70.40	0	0.00	70.40	0	800	0.00%
2023/02/17	13	71.17	29	69.95	71.50	-16	752	-2.12%
2023/02/16	23	69.30	5	67.62	69.30	18	548	3.28%
2023/02/15	3	62.80	0	0.00	63.00	3	460	0.65%
2023/02/14	14	63.79	12	63.08	62.60	2	451	0.44%
2023/02/09	2	61.30	0	0.00	60.50	2	446	0.45%
2023/02/08	0	0.00	1	62.30	62.20	-1	442	-0.23%
2023/02/03	1	64.40	0	0.00	63.50	1	442	0.23%
2023/02/02	0.2	64.90	1	63.90	64.70	-0.8	441	-0.18%
2023/02/01	60	63.84	0	0.00	63.80	60	426	14.05%
2023/01/12	0	0.00	2	59.30	58.60	-2	386	-0.52%
2023/01/11	2	59.05	10	58.94	59.00	-8	383	-2.09%
2023/01/10	0	0.00	4	58.75	58.60	-4	381	-1.05%
2023/01/09	4	57.80	0	0.00	58.90	4	379	1.05%
2023/01/03	0	0.00	1	53.10	53.90	-1	368	-0.27%
2022/12/19	0	0.00	1	58.20	58.00	-1	415	-0.24%
2022/12/12	1	60.50	0	0.00	60.50	1	423	0.24%
2022/12/08	1	59.90	0	0.00	59.60	1	429	0.23%
2022/12/06	1	63.10	1	61.60	61.30	0	443	0.00%
2022/12/05	1	64.50	0	0.00	64.50	1	435	0.23%
2022/11/25	0	0.00	1	57.50	57.40	-1	501	-0.20%
2022/11/23	0	0.00	1	56.30	56.30	-1	531	-0.19%
2022/11/22	2	56.00	0	0.00	56.00	2	540	0.37%
2022/11/16	1	57.40	0	0.00	58.30	1	561	0.18%
2022/11/15	1	57.20	0	0.00	57.50	1	564	0.18%
2022/11/11	0.1	54.70	1	56.00	55.60	-1	567	-0.17%
2022/11/07	1	55.00	0	0.00	54.50	1	570	0.18%
2022/11/03	0	0.00	5	52.68	53.10	-5	573	-0.87%
2022/11/02	0	0.00	2	52.50	52.70	-2	574	-0.35%
2022/10/27	0	0.00	2	50.50	51.60	-2	601	-0.33%
2022/10/25	0	0.00	1	49.95	49.95	-1	622	-0.16%
2022/10/24	0	0.00	1	51.00	50.50	-1	641	-0.16%
2022/10/13	0	0.00	2	48.28	48.20	-2	912	-0.22%
2022/10/06	2	52.00	0	0.00	52.00	2	934	0.21%
2022/10/04	1	51.40	0	0.00	51.70	1	960	0.10%
2022/09/28	0.2	48.80	0	0.00	48.40	0.2	985	0.02%
2022/09/23	0.8	55.50	0	0.00	54.50	0.8	977	0.08%
2022/09/22	0.2	56.00	0	0.00	55.70	0.2	983	0.02%
2022/09/15	3.2	61.66	2	62.25	61.00	1.2	1,008	0.12%
2022/09/14	1	61.00	0	0.00	61.00	1	1,003	0.10%
2022/09/13	4	66.15	0	0.00	64.00	4	997	0.40%
2022/09/12	1	67.30	0	0.00	67.20	1	986	0.10%
2022/08/31	1	57.90	0	0.00	58.30	1	980	0.10%
2022/08/30	2	58.75	1	58.40	58.40	1	970	0.10%
2022/08/29	1	59.00	0	0.00	58.10	1	969	0.10%
2022/08/26	1	62.20	3	61.73	61.40	-2	959	-0.21%
2022/08/25	0	0.00	1	62.10	61.50	-1	952	-0.11%
2022/08/24	4	61.30	8	61.55	62.00	-4	946	-0.42%
2022/08/23	1	59.10	1	59.60	60.30	0	906	0.00%
2022/08/19	1	56.70	3	57.00	57.00	-2	877	-0.23%
2022/08/18	0	0.00	3	56.40	56.50	-3	875	-0.34%
2022/08/17	0	0.00	1	56.20	56.00	-1	872	-0.11%
2022/08/12	0	0.00	5	54.80	55.10	-5	850	-0.59%
2022/08/04	5	51.10	0	0.00	51.70	5	847	0.59%
2022/08/03	0	0.00	5	52.20	51.70	-5	841	-0.59%
2022/08/02	0	0.00	5	53.70	52.50	-5	841	-0.59%
2022/07/29	1	55.20	0	0.00	55.10	1	836	0.12%
2022/07/28	1	56.10	1	54.40	54.40	0	834	0.00%
2022/07/27	0	0.00	1	55.70	55.50	-1	828	-0.12%
2022/07/26	2	56.10	0	0.00	54.70	2	823	0.24%
2022/07/25	0	0.00	1	56.50	56.30	-1	813	-0.12%
2022/07/22	3	56.00	1	56.70	55.90	2	813	0.25%
2022/07/21	8	56.08	1	55.90	57.20	7	816	0.86%
2022/07/19	5	57.80	0	0.00	57.00	5	803	0.62%
2022/07/18	10	57.94	5	57.94	59.00	5	780	0.64%
2022/07/15	3	56.37	2	57.05	57.50	1	651	0.15%
2022/07/07	1	50.40	2	50.20	50.40	-1	589	-0.17%
2022/07/05	2	49.80	1	49.75	49.75	1	613	0.16%
2022/07/01	1	48.35	1	49.20	46.15	0	599	0.00%
2022/06/24	0	0.00	1	56.00	56.00	-1	601	-0.17%
2022/06/23	1	55.70	0	0.00	55.50	1	636	0.16%
2022/06/21	1	56.20	1	56.80	58.20	0	629	0.00%
2022/06/20	1	58.50	0	0.00	54.40	1	622	0.16%
2022/06/15	0	0.00	1	63.80	63.80	-1	611	-0.16%
2022/06/14	1	63.70	0	0.00	63.80	1	624	0.16%
2022/06/10	0	0.00	1	66.80	66.80	-1	640	-0.16%
2022/06/09	1	67.70	0	0.00	67.50	1	641	0.16%
2022/06/06	1	69.30	1	69.30	69.30	0	645	0.00%
2022/06/01	1	67.80	2	68.60	68.90	-1	680	-0.15%
2022/05/31	0	0.00	2	67.45	67.50	-2	676	-0.30%
2022/05/30	1	66.70	0	0.00	66.70	1	681	0.15%
2022/05/24	1	65.20	1	64.20	63.90	0	701	0.00%
2022/05/23	0	0.00	1	65.00	65.00	-1	704	-0.14%
2022/05/20	2	65.40	3	65.40	64.80	-1	715	-0.14%
2022/05/18	3	66.73	1	65.80	65.10	2	717	0.28%
2022/05/17	1	64.00	1	64.70	64.80	0	718	0.00%
2022/05/16	2	62.40	2	62.70	62.30	0	715	0.00%
2022/05/13	0	0.00	4	61.80	61.80	-4	715	-0.56%
2022/05/12	1	61.90	0	0.00	59.90	1	718	0.14%
2022/05/03	1	65.10	1	66.00	66.30	0	750	0.00%
2022/04/27	1	62.60	1	64.10	63.70	0	773	0.00%
2022/04/26	1	65.20	2	64.90	65.10	-1	767	-0.13%
2022/04/25	1	63.20	2	63.20	63.20	-1	788	-0.13%
2022/04/20	0	0.00	1	69.10	69.10	-1	823	-0.12%
2022/04/19	1	68.60	1	68.80	68.10	0	852	0.00%
2022/04/15	2	69.25	2	69.35	68.90	0	915	0.00%
2022/04/14	1	71.20	0	0.00	71.20	1	950	0.11%
2022/04/13	18	71.42	1	71.40	71.90	17	987	1.72%
2022/04/11	1	75.70	5	74.26	72.80	-4	1,183	-0.34%
2022/03/30	0	0.00	1	83.60	83.60	-1	1,395	-0.07%
2022/03/29	1	84.90	0	0.00	83.90	1	1,438	0.07%
2022/03/28	0	0.00	1	84.50	84.90	-1	1,456	-0.07%
2022/03/25	1	81.50	0	0.00	80.80	1	1,448	0.07%
2022/03/22	0	0.00	1	81.60	81.60	-1	1,575	-0.06%
2022/03/18	1	79.70	0	0.00	79.10	1	1,655	0.06%
2022/03/16	1	77.40	0	0.00	77.60	1	1,795	0.06%
2022/03/14	1	80.20	1	80.10	80.60	0	1,921	0.00%
2022/03/11	2	81.00	0	0.00	80.80	2	2,277	0.09%
2022/03/08	1	79.80	0	0.00	79.60	1	2,795	0.04%
2022/03/07	0.2	84.00	0	0.00	83.00	0.2	3,173	0.01%
2022/03/01	0	0.00	1	90.50	90.30	-1	5,273	-0.02%
2022/02/25	1	88.00	0	0.00	87.70	1	5,474	0.02%
2022/02/24	2	88.75	0	0.00	87.30	2	5,554	0.04%
2022/02/17	1	91.70	4	92.70	91.50	-3	5,663	-0.05%
2022/02/14	1	89.90	1	90.10	90.10	0	5,714	0.00%
2022/02/10	3	93.87	0	0.00	93.80	3	5,726	0.05%
2022/02/09	1	93.70	0	0.00	93.70	1	5,730	0.02%
2022/02/08	1	92.00	0	0.00	92.90	1	5,748	0.02%
2022/01/25	1	89.10	0	0.00	88.30	1	5,798	0.02%
2022/01/21	1	90.30	1	90.50	90.00	0	5,790	0.00%
2022/01/20	0	0.00	2	91.80	92.20	-2	5,810	-0.03%
2022/01/18	2	96.45	2	95.85	94.00	0	5,806	0.00%
2022/01/17	1	92.30	16	92.14	94.70	-15	5,779	-0.26%
2022/01/14	2	90.20	2	91.10	91.60	0	5,774	0.00%
2022/01/12	1	92.70	0	0.00	93.10	1	5,739	0.02%
2022/01/06	1	102.50	0	0.00	100.00	1	5,630	0.02%
2022/01/05	1	103.00	1	103.00	103.00	0	5,605	0.00%
2022/01/04	6	105.92	3	106.83	105.50	3	5,555	0.05%
2022/01/03	1	104.50	3	103.50	104.50	-2	5,410	-0.04%
2021/12/30	5	100.44	5	100.90	101.00	0	5,348	0.00%
2021/12/29	4	99.10	1	99.10	99.10	3	5,319	0.06%
2021/12/28	1	100.00	2	98.60	99.30	-1	5,317	-0.02%
2021/12/27	3	99.23	2	99.85	99.30	1	5,307	0.02%
2021/12/24	5	97.70	1	97.60	97.60	4	5,285	0.08%
2021/12/23	2	99.30	1	100.00	98.70	1	5,269	0.02%
2021/12/22	0	0.00	2	99.50	99.10	-2	5,243	-0.04%
2021/12/21	0	0.00	3	98.37	98.40	-3	5,213	-0.06%
2021/12/20	1	98.10	1	97.60	97.60	0	5,189	0.00%
2021/12/17	3	100.93	2	99.50	99.50	1	5,132	0.02%
2021/12/16	1	102.50	0	0.00	101.00	1	5,096	0.02%
2021/12/15	2	101.75	2	101.50	100.50	0	5,079	0.00%
2021/12/13	5	102.40	3	102.50	103.00	2	5,006	0.04%
2021/12/10	7	101.50	3	102.33	101.00	4	4,945	0.08%
2021/12/09	0	0.00	3	105.67	106.00	-3	4,867	-0.06%
2021/12/08	4	105.25	17	104.62	105.00	-13	4,825	-0.27%
2021/12/07	14	109.64	6	109.17	105.50	8	4,723	0.17%
2021/12/06	1	115.00	102	114.48	114.50	-101	4,378	-2.31%	大賣/鉅額交易
2021/12/03	13	116.27	7	115.93	116.50	6	4,312	0.14%
2021/12/02	3	114.17	7	117.43	113.00	-4	4,177	-0.10%
2021/12/01	17	117.85	22	117.70	117.00	-5	3,918	-0.13%
2021/11/30	51	119.38	35.1	119.50	117.00	15.9	3,566	0.45%
2021/11/29	61	114.11	8	111.50	113.50	53	3,000	1.77%
2021/11/26	81	115.06	29.2	114.65	115.50	51.8	2,633	1.97%
2021/11/25	11	107.91	23	110.57	111.50	-12	1,878	-0.64%
2021/11/24	2	104.25	12	104.23	105.00	-10	1,479	-0.68%
2021/11/23	4	95.35	5	96.32	95.50	-1	1,280	-0.08%
2021/11/22	1	94.20	0	0.00	93.60	1	1,208	0.08%
2021/11/19	1	92.30	2	92.80	92.40	-1	1,201	-0.08%
2021/11/18	3	92.43	2	94.45	92.00	1	1,203	0.08%
2021/11/17	1	93.40	1	92.20	93.40	0	1,196	0.00%
2021/11/16	1	89.60	0	0.00	89.60	1	1,227	0.08%
2021/11/15	0	0.00	5	90.60	90.70	-5	1,294	-0.39%
2021/11/12	5	87.40	0	0.00	86.50	5	1,288	0.39%
2021/11/11	1	87.90	0	0.00	87.10	1	1,312	0.08%
2021/11/09	0	0.00	1	87.30	88.20	-1	1,378	-0.07%
2021/11/08	1	85.10	0	0.00	85.50	1	1,378	0.07%
2021/11/05	1	87.60	1	89.30	87.60	0	1,418	0.00%
2021/11/04	1	86.70	6	88.53	87.00	-5	1,454	-0.34%
2021/11/03	10	87.30	11	87.46	87.00	-1	1,461	-0.07%
2021/11/02	4	85.45	0	0.00	83.00	4	1,481	0.27%
2021/10/28	1	90.00	1	87.40	85.90	0	1,566	0.00%
2021/10/27	2	85.00	1	85.40	85.80	1	1,549	0.06%
2021/10/21	0	0.00	1	84.30	83.20	-1	1,654	-0.06%
2021/10/20	0	0.00	1	83.50	82.90	-1	1,666	-0.06%
2021/10/19	1	82.40	0	0.00	82.50	1	1,701	0.06%
2021/10/18	1	80.80	1	82.40	80.60	0	1,762	0.00%
2021/10/15	0	0.00	1	80.90	81.80	-1	1,811	-0.06%
2021/10/14	1	77.40	1	77.20	77.20	0	1,833	0.00%
2021/10/13	0	0.00	2	79.70	78.40	-2	1,865	-0.11%
2021/10/04	0.3	78.91	2	79.00	78.90	-1.7	2,113	-0.08%
2021/10/01	3	82.15	2	82.50	80.50	1	2,170	0.05%
2021/09/30	0	0.00	1	84.70	84.40	-1	2,375	-0.04%
2021/09/29	1	82.00	2	83.05	82.00	-1	2,625	-0.04%
2021/09/28	3	87.37	1	86.90	86.90	2	2,855	0.07%
2021/09/15	1	90.00	1	89.40	89.40	0	3,852	0.00%
2021/09/14	1	93.45	1	92.00	91.40	0	3,980	0.00%
2021/09/13	2	92.00	0	0.00	91.60	2	4,066	0.05%
2021/09/08	3	91.23	4	90.23	89.90	-1	4,965	-0.02%
2021/09/06	5	94.80	2	94.40	93.30	3	5,158	0.06%
2021/09/03	1	96.80	1	96.50	95.40	0	5,294	0.00%
2021/09/02	4	99.00	1	101.50	98.50	3	5,290	0.06%
2021/09/01	0.3	101.00	0	0.00	101.50	0.3	5,327	0.01%
2021/08/31	1	99.90	1	100.50	101.00	0	5,363	0.00%
2021/08/30	1	102.00	0	0.00	102.00	1	5,408	0.02%
2021/08/26	5	103.40	0	0.00	101.50	5	5,548	0.09%
2021/08/25	0	0.00	1	102.50	104.00	-1	5,627	-0.02%
2021/08/24	4	100.38	3	100.50	100.50	1	5,661	0.02%
2021/08/23	3	97.80	4	98.70	100.50	-1	5,722	-0.02%
2021/08/20	1.2	93.36	5	93.76	96.80	-3.8	5,777	-0.07%
2021/08/19	3	97.50	2	93.80	93.00	1	5,800	0.02%
2021/08/18	1	101.50	0	0.00	101.50	1	5,894	0.02%
2021/08/17	1	99.80	1	96.00	96.00	0	6,084	0.00%
2021/08/16	0	0.00	44	99.14	100.00	-44	6,124	-0.72%
2021/08/13	10	104.85	1	103.00	103.00	9	6,185	0.15%
2021/08/12	1	109.00	0	0.00	108.00	1	6,213	0.02%
2021/08/11	0	0.00	3	108.00	107.50	-3	6,292	-0.05%
2021/08/10	2	109.75	1	109.50	108.00	1	6,365	0.02%
2021/08/09	10	109.95	3	107.00	107.00	7	6,461	0.11%
2021/08/06	2	110.00	3.7	112.05	111.00	-1.7	6,647	-0.02%
2021/08/05	5	110.00	3	110.33	111.00	2	6,751	0.03%
2021/08/04	1.3	108.88	1	110.50	112.00	0.3	6,864	0.00%
2021/08/03	3	104.50	3	105.00	105.00	0	6,915	0.00%
2021/08/02	0.1	103.00	0	0.00	106.00	0.1	7,135	0.00%
2021/07/28	3	107.00	5	106.30	104.50	-2	7,375	-0.03%
2021/07/27	0	0.00	0.3	113.00	109.50	-0.3	7,484	0.00%
2021/07/23	3.3	112.88	5	112.60	112.00	-1.7	7,663	-0.02%
2021/07/22	4	113.50	7.1	114.32	112.50	-3.1	7,736	-0.04%
2021/07/21	5	110.70	5	111.50	111.00	0	7,787	0.00%
2021/07/20	3	111.00	3	111.50	110.00	0	7,776	0.00%
2021/07/19	4	114.25	1	113.50	113.50	3	7,786	0.04%
2021/07/15	6	114.92	3	114.50	114.50	3	7,884	0.04%
2021/07/14	3	115.50	7	114.57	114.00	-4	8,022	-0.05%
2021/07/13	3.3	118.54	8	116.31	114.00	-4.7	8,058	-0.06%
2021/07/12	3.1	116.98	0	0.00	116.50	3.1	8,026	0.04%
2021/07/09	9	116.56	4	116.00	115.00	5	8,040	0.06%
2021/07/08	7	119.29	0	0.00	119.00	7	8,066	0.09%
2021/07/07	14.3	123.21	21	124.31	120.50	-6.7	8,101	-0.08%
2021/07/06	21	121.81	22.1	122.41	121.50	-1.1	7,972	-0.01%
2021/07/05	10	120.00	15	120.23	118.00	-5	7,865	-0.06%
2021/07/02	3	114.00	3	115.00	115.50	0	7,760	0.00%
2021/07/01	12.1	115.98	17	115.38	114.00	-4.9	8,048	-0.06%
2021/06/30	12	117.21	26.1	119.28	123.00	-14.1	8,037	-0.18%
2021/06/29	16	114.34	19	115.13	112.00	-3	7,900	-0.04%
2021/06/28	10	110.70	10	111.60	112.50	0	7,787	0.00%
2021/06/25	5	115.50	2	116.25	113.00	3	7,774	0.04%
2021/06/24	8	115.75	3	114.83	114.50	5	7,802	0.06%
2021/06/23	5	114.40	4	117.38	115.50	1	7,897	0.01%
2021/06/22	8	114.38	8	114.13	112.00	0	7,990	0.00%
2021/06/21	12	113.83	1	114.00	113.50	11	8,099	0.14%
2021/06/18	36	118.88	31	118.34	117.00	5	8,071	0.06%
2021/06/17	14	114.14	36.1	113.93	117.50	-22.1	7,670	-0.29%
2021/06/16	17	107.91	6	107.58	107.00	11	7,512	0.15%
2021/06/15	8	107.00	11	106.82	108.00	-3	7,507	-0.04%
2021/06/11	8	106.63	6	105.42	103.50	2	7,479	0.03%
2021/06/10	7	103.93	5	104.30	104.50	2	7,614	0.03%
2021/06/09	2	103.50	3	104.83	103.00	-1	7,802	-0.01%
2021/06/08	3	105.17	5	104.90	104.50	-2	7,814	-0.03%
2021/06/07	10	103.60	7	104.57	102.50	3	7,863	0.04%
2021/06/04	3	104.17	6	105.25	105.00	-3	7,874	-0.04%
2021/06/03	2	102.00	12.3	104.31	104.00	-10.3	7,867	-0.13%
2021/06/02	10	102.00	9	102.77	100.00	1	7,833	0.01%
2021/06/01	8	104.63	2	104.75	105.00	6	7,781	0.08%
2021/05/31	12	105.83	4	106.00	104.50	8	7,760	0.10%
2021/05/28	14	105.71	29	105.48	104.50	-15	7,739	-0.19%
2021/05/27	20	104.45	6	104.83	104.00	14	7,708	0.18%
2021/05/26	18.2	105.16	2	105.00	104.50	16.2	7,654	0.21%
2021/05/25	6	107.50	15.1	105.08	108.00	-9.1	7,623	-0.12%
2021/05/24	7	96.84	8	95.14	98.60	-1	7,669	-0.01%
2021/05/21	13	95.55	17	96.52	95.80	-4	8,044	-0.05%
2021/05/20	7	95.14	6.4	94.13	93.00	0.6	8,255	0.01%
2021/05/19	8	94.81	6	97.28	95.40	2	8,409	0.02%
2021/05/18	2.5	94.56	8	95.23	96.90	-5.5	8,638	-0.06%
2021/05/17	16	88.23	11.6	88.66	88.90	4.4	8,770	0.05%
2021/05/14	4	95.50	5	97.20	93.00	-1	8,852	-0.01%
2021/05/13	6	93.25	3	92.93	91.60	3	8,935	0.03%
2021/05/12	0.3	91.09	2.4	93.29	90.90	-2.1	9,089	-0.02%
2021/05/11	4	106.00	6	102.33	101.00	-2	9,090	-0.02%
2021/05/10	14	113.61	6	113.00	110.50	8	9,152	0.09%
2021/05/07	3	110.83	3	112.83	113.00	0	9,214	0.00%
2021/05/06	2	102.75	0	0.00	103.00	2	9,549	0.02%
2021/05/05	9	108.61	6.1	106.18	102.50	2.9	9,563	0.03%
2021/05/04	19.1	104.69	7	106.21	106.00	12.1	9,851	0.12%
2021/05/03	9.3	117.65	9	115.17	113.50	0.3	10,170	0.00%
2021/04/29	0	0.00	1.5	126.01	125.00	-1.5	10,099	-0.01%
2021/04/28	4	127.88	6	127.58	128.50	-2	10,166	-0.02%
2021/04/27	3	124.33	3	125.33	126.50	0	10,239	0.00%
2021/04/26	1	123.50	0.5	123.00	123.50	0.5	10,222	0.00%
2021/04/23	6.3	122.42	6	122.83	122.50	0.3	10,282	0.00%
2021/04/22	0	0.00	4	120.00	119.50	-4	10,494	-0.04%
2021/04/21	7	124.07	4	123.50	123.50	3	10,620	0.03%
2021/04/20	3	125.50	4	128.50	127.50	-1	10,940	-0.01%
2021/04/19	0	0.00	1.2	123.80	123.00	-1.2	10,902	-0.01%
2021/04/16	3	123.50	3.1	123.01	123.00	-0.1	10,940	0.00%
2021/04/15	7	122.57	7	124.07	124.00	0	11,107	0.00%
2021/04/14	9	119.17	29	119.48	125.00	-20	11,202	-0.18%
2021/04/13	28	124.96	3	122.83	122.50	25	11,300	0.22%
2021/04/12	2	124.25	2.5	123.00	121.50	-0.5	11,314	0.00%
2021/04/09	10.1	128.25	6	126.08	126.00	4.1	11,401	0.04%
2021/04/08	2.2	133.72	2	131.00	131.00	0.2	11,427	0.00%
2021/04/07	50.3	134.60	20	134.83	133.50	30.3	11,575	0.26%
2021/04/06	23	127.61	17	128.71	129.50	6	11,354	0.05%
2021/04/01	2	120.50	8	122.25	121.50	-6	11,260	-0.05%
2021/03/31	8.1	117.76	6	118.00	117.50	2.1	11,387	0.02%
2021/03/30	4	118.13	4.2	119.92	118.50	-0.2	11,764	0.00%
2021/03/29	2	117.75	0	0.00	117.00	2	11,926	0.02%
2021/03/26	9	119.00	16	119.16	119.50	-7	12,174	-0.06%
2021/03/25	12	114.83	9	115.89	114.00	3	12,118	0.02%
2021/03/24	18.1	123.42	11	126.36	120.00	7.1	12,075	0.06%
2021/03/23	3	132.50	2	132.75	131.00	1	12,106	0.01%
2021/03/22	8.1	132.16	3	131.00	130.50	5.1	12,209	0.04%
2021/03/19	7	133.07	3	132.83	133.00	4	12,296	0.03%
2021/03/18	12	133.67	13	134.81	134.50	-1	12,427	-0.01%
2021/03/17	35	134.37	147	134.63	134.00	-112	12,481	-0.90%	大賣/鉅額交易
2021/03/16	42	136.64	42	131.94	134.50	0	12,505	0.00%
2021/03/15	3	133.00	7	132.21	134.50	-4	12,413	-0.03%
2021/03/12	7.1	128.65	3	131.61	128.00	4.1	12,305	0.03%
2021/03/11	1.2	130.33	4	126.25	131.00	-2.8	12,362	-0.02%
2021/03/10	3	120.50	7	117.36	121.50	-4	12,362	-0.03%
2021/03/09	13	111.73	13	112.65	110.50	0	12,470	0.00%
2021/03/08	5	118.00	6	121.42	117.00	-1	12,466	-0.01%
2021/03/05	2	123.75	0.8	125.00	122.00	1.2	12,619	0.01%
2021/03/04	2	128.00	3	127.17	127.00	-1	12,695	-0.01%
2021/03/03	1	123.00	6	125.17	130.00	-5	12,775	-0.04%
2021/03/02	3.1	129.58	1	134.00	126.00	2.1	12,890	0.02%
2021/02/26	4	128.50	0	0.00	130.00	4	13,034	0.03%
2021/02/25	16	133.34	9	133.39	132.00	7	13,343	0.05%
2021/02/24	14	133.07	15	133.43	129.00	-1	13,326	-0.01%
2021/02/23	54	141.97	20.5	140.51	137.50	33.6	13,344	0.25%
2021/02/22	40	133.61	38.6	135.44	139.50	1.4	13,052	0.01%
2021/02/19	110.1	123.20	38.1	125.56	127.50	72	13,152	0.55%	大買/
2021/02/18	66	121.14	37.7	121.68	124.00	28.3	13,244	0.21%
2021/02/17	8	114.19	10.9	115.16	117.50	-2.9	13,484	-0.02%
2021/02/05	24	106.48	43.5	106.71	107.00	-19.5	13,531	-0.14%
2021/02/04	38	105.13	45	105.83	104.00	-7	13,967	-0.05%
2021/02/03	10.1	103.01	13	104.62	104.00	-2.9	14,127	-0.02%
2021/02/02	7	100.29	8.4	100.42	100.00	-1.4	13,906	-0.01%
2021/02/01	5	96.34	4	97.00	96.50	1	13,833	0.01%
2021/01/29	30	102.14	25.7	99.45	98.50	4.3	13,785	0.03%
2021/01/28	66.2	105.43	59	105.90	101.00	7.2	13,657	0.05%
2021/01/27	9	101.33	6	100.75	100.50	3	13,700	0.02%
2021/01/26	16	101.08	2.1	102.95	99.10	13.9	13,769	0.10%
2021/01/25	11	104.55	20.1	105.35	107.00	-9.1	13,404	-0.07%
2021/01/22	5	97.86	2	98.05	97.60	3	12,966	0.02%
2021/01/21	14	97.54	15	98.13	98.00	-1	12,896	-0.01%
2021/01/20	4	95.05	5	94.30	93.80	-1	12,789	-0.01%
2021/01/19	5	100.62	7	100.31	99.00	-2	12,639	-0.02%
2021/01/18	13.1	99.84	8	100.03	100.50	5.1	12,578	0.04%
2021/01/15	51	102.90	88	104.28	101.00	-37	12,515	-0.30%
2021/01/14	48.1	100.86	17.1	101.45	102.50	31	12,336	0.25%
2021/01/13	22	99.27	9	100.82	100.00	13	12,264	0.11%
2021/01/12	2	92.90	3	91.03	93.20	-1	12,028	-0.01%
2021/01/11	3.2	95.53	3	96.80	95.60	0.2	12,396	0.00%
2021/01/08	4	98.48	2	96.20	95.20	2	12,534	0.02%
2021/01/07	9	96.96	10	97.54	97.50	-1	12,342	-0.01%
2021/01/06	7	99.60	1	100.50	96.00	6	12,234	0.05%
2021/01/05	6.3	97.94	0	0.00	97.70	6.3	12,030	0.05%
2021/01/04	4	95.48	2	97.05	97.50	2	11,917	0.02%
2020/12/31	2	91.10	0.4	91.50	91.60	1.6	11,758	0.01%
2020/12/30	1	88.60	5	88.52	91.90	-4	11,606	-0.03%
2020/12/29	2	85.25	0	0.00	84.80	2	11,358	0.02%
2020/12/28	4	86.30	3.3	86.44	85.00	0.7	11,243	0.01%
2020/12/25	5	85.88	5	85.26	84.80	0	11,135	0.00%
2020/12/24	5	85.36	10.6	85.37	86.20	-5.6	10,948	-0.05%
2020/12/23	13	79.66	13	78.60	78.40	0	10,487	0.00%
2020/12/22	8	77.49	14.5	78.75	77.90	-6.5	10,269	-0.06%
2020/12/21	2	74.90	12	72.83	75.00	-10	9,943	-0.10%
2020/12/18	10.2	75.71	13.2	74.32	73.70	-3	9,853	-0.03%
2020/12/17	13.2	73.03	19.2	74.04	75.20	-6	9,668	-0.06%
2020/12/16	9	71.34	12	71.87	72.80	-3	9,437	-0.03%
2020/12/15	6	71.00	81	72.32	68.30	-75	9,266	-0.81%
2020/12/14	104	74.31	38.1	74.69	73.60	65.9	9,095	0.72%	大買/
2020/12/11	6	69.77	5	69.40	69.70	1	8,808	0.01%
2020/12/10	5	72.40	9	71.16	70.90	-4	8,667	-0.05%
2020/12/09	11	71.81	9.4	72.11	72.10	1.6	8,565	0.02%
2020/12/08	2.3	68.56	1	68.90	69.00	1.3	8,371	0.02%
2020/12/07	8.4	71.23	13	71.72	70.60	-4.6	8,252	-0.06%
2020/12/04	8	69.96	3	70.13	71.60	5	8,135	0.06%
2020/12/03	11	70.17	32.4	70.91	70.10	-21.4	8,054	-0.27%
2020/12/02	11	69.13	37	68.71	68.80	-26	7,885	-0.33%
2020/12/01	21	68.64	20.3	68.79	68.50	0.7	7,819	0.01%
2020/11/30	7	67.04	16	66.87	67.00	-9	7,659	-0.12%
2020/11/27	3	66.10	1.7	67.09	66.90	1.3	7,549	0.02%
2020/11/26	16	64.47	1	66.10	66.20	15	7,437	0.20%
2020/11/25	7	64.79	13	64.71	63.90	-6	7,271	-0.08%
2020/11/24	10	66.47	11	66.14	65.50	-1	7,077	-0.01%
2020/11/23	18	62.41	2	62.55	62.60	16	6,734	0.24%
2020/11/20	12	62.02	32.4	61.97	62.00	-20.4	6,608	-0.31%
2020/11/19	1	60.80	3	60.97	60.60	-2	6,320	-0.03%
2020/11/18	31	61.51	32	61.43	61.40	-1	6,176	-0.02%
2020/11/17	2	59.90	14	59.31	60.00	-12	5,780	-0.21%
2020/11/16	37	58.65	27	58.63	58.40	10	5,492	0.18%
2020/11/13	22	55.26	16.3	55.66	56.10	5.7	4,947	0.11%
2020/11/12	43	56.73	42.4	56.83	57.00	0.6	4,661	0.01%
2020/11/11	29	52.52	48	52.24	53.30	-19	4,040	-0.47%
2020/11/10	7	50.26	7	49.83	49.75	0	3,616	0.00%
2020/11/09	2	50.23	7	49.74	49.35	-5	3,553	-0.14%
2020/11/06	34	50.26	2	50.80	50.00	32	3,499	0.91%
2020/11/05	9	49.32	27	49.99	50.80	-18	3,391	-0.53%
2020/11/04	20	50.08	9	49.63	49.90	11	3,238	0.34%
2020/11/03	5	46.35	26.1	47.61	48.60	-21.1	2,785	-0.76%
2020/11/02	3	44.20	0	0.00	44.20	3	2,637	0.11%
2020/10/30	24	45.10	9	45.12	44.15	15	2,705	0.55%
2020/10/28	1	45.35	2	46.20	45.25	-1	2,780	-0.04%
2020/10/26	1	47.20	1	46.50	46.50	0	2,772	0.00%
2020/10/23	2	46.80	11	46.80	46.85	-9	2,750	-0.33%
2020/10/22	4	46.93	1	46.60	46.45	3	2,721	0.11%
2020/10/21	8	49.53	3	49.25	48.20	5	2,642	0.19%
2020/10/20	4	49.15	6	49.59	49.20	-2	2,518	-0.08%
2020/10/19	15.3	49.28	7	49.10	49.50	8.3	2,366	0.35%
2020/10/16	5	46.48	9	46.20	47.00	-4	1,867	-0.21%
2020/10/14	4	43.05	4	43.90	43.50	0	1,670	0.00%
2020/10/13	0	0.00	1	42.00	42.30	-1	1,633	-0.06%
2020/10/12	0	0.00	4	41.55	41.55	-4	1,642	-0.24%
2020/10/07	1	42.95	1	42.90	43.10	0	1,649	0.00%
2020/10/06	1	43.00	1	42.50	42.35	0	1,627	0.00%
2020/09/30	1	40.35	13	41.47	41.80	-12	1,596	-0.75%
2020/09/29	23	41.50	7	41.39	41.25	16	1,554	1.03%
2020/09/22	5	40.95	0	0.00	41.00	5	1,502	0.33%
2020/09/21	1	41.95	1	41.85	41.90	0	1,507	0.00%
2020/09/16	1	42.10	0	0.00	42.00	1	1,565	0.06%
2020/09/15	0	0.00	4	43.16	42.65	-4	1,591	-0.25%
2020/09/14	3	41.67	1	42.60	42.60	2	1,598	0.13%
2020/09/11	1.2	41.03	0	0.00	40.30	1.2	1,604	0.07%
2020/09/10	1	41.40	0	0.00	41.20	1	1,631	0.06%
2020/09/04	1.1	42.20	0	0.00	42.20	1.1	1,811	0.06%
2020/09/01	0.2	41.60	0	0.00	41.60	0.2	1,998	0.01%
2020/08/27	0	0.00	1	42.55	42.25	-1	2,070	-0.05%
2020/08/25	1	42.40	0	0.00	42.25	1	2,109	0.05%
2020/08/17	0	0.00	1	46.40	48.00	-1	2,258	-0.04%
2020/08/05	1	34.80	2	35.00	34.55	-1	2,244	-0.04%
2020/08/04	0	0.00	5	34.75	34.35	-5	2,282	-0.22%
2020/08/03	1	34.90	4.6	34.96	34.85	-3.6	2,350	-0.15%
2020/07/29	0	0.00	5	34.95	34.20	-5	3,170	-0.16%
2020/07/28	2	35.48	0.8	33.90	34.10	1.2	3,170	0.04%
2020/07/24	0	0.00	1	36.05	35.70	-1	3,193	-0.03%
2020/07/23	0	0.00	6	35.13	35.25	-6	3,158	-0.19%
2020/07/22	1	34.00	0	0.00	34.20	1	3,161	0.03%
2020/07/09	1	34.80	0	0.00	34.90	1	3,520	0.03%
2020/07/08	0	0.00	3	34.98	35.00	-3	3,577	-0.08%
2020/07/03	2	34.50	0	0.00	34.50	2	4,021	0.05%
2020/06/30	0	0.00	1	34.35	34.40	-1	4,086	-0.02%
2020/06/24	3	35.15	0	0.00	35.15	3	4,099	0.07%
2020/06/22	0	0.00	5	35.55	35.50	-5	4,199	-0.12%
2020/06/19	5	37.05	72.3	36.78	36.20	-67.3	4,242	-1.59%
2020/06/18	1	36.75	0	0.00	36.60	1	4,242	0.02%
2020/06/17	0	0.00	4	36.25	36.15	-4	4,260	-0.09%
2020/06/16	2	36.40	0	0.00	36.35	2	4,302	0.05%
2020/06/15	0	0.00	1	35.85	35.50	-1	4,366	-0.02%
2020/06/12	1	35.30	1	35.55	35.85	0	4,379	0.00%
2020/06/09	0	0.00	7	37.51	37.20	-7	4,513	-0.16%
2020/06/08	6	38.18	0	0.00	37.90	6	4,552	0.13%
2020/06/05	0	0.00	3	38.23	38.15	-3	4,554	-0.07%
2020/06/04	0	0.00	1	38.40	38.70	-1	4,538	-0.02%
2020/06/03	0	0.00	9	38.08	37.95	-9	4,507	-0.20%
2020/06/02	11	38.55	6	37.98	37.80	5	4,491	0.11%
2020/06/01	9	38.37	5	38.10	38.40	4	4,457	0.09%
2020/05/28	0	0.00	35	37.70	37.90	-35	4,407	-0.79%
2020/05/27	2	36.75	0	0.00	36.75	2	4,323	0.05%
2020/05/26	5	37.08	0	0.00	36.65	5	4,355	0.11%
2020/05/20	0	0.00	5	37.10	37.10	-5	4,467	-0.11%
2020/05/19	5	36.20	1	36.75	36.75	4	4,448	0.09%
2020/05/12	0	0.00	6	37.86	38.40	-6	4,428	-0.14%
2020/05/11	5	38.25	1	38.25	38.35	4	4,449	0.09%
2020/05/08	2	38.30	3	38.05	37.55	-1	4,441	-0.02%
2020/05/07	55	39.15	57	39.40	39.20	-2	4,380	-0.05%
2020/05/06	5	36.50	17	38.02	38.15	-12	4,085	-0.29%
2020/05/05	10	34.78	3	34.75	34.70	7	3,688	0.19%
2020/05/04	0	0.00	10	33.65	33.70	-10	3,668	-0.27%
2020/04/30	8	34.79	6	34.59	34.40	2	3,742	0.05%
2020/04/29	2	34.45	0	0.00	34.15	2	3,684	0.05%
2020/04/28	1	34.40	2	34.63	34.30	-1	3,696	-0.03%
2020/04/27	0	0.00	2	34.53	34.45	-2	3,720	-0.05%
2020/04/24	2	34.15	0	0.00	33.80	2	3,691	0.05%
2020/04/23	1	33.30	0	0.00	33.45	1	3,703	0.03%
2020/04/15	1	35.40	1	34.85	34.20	0	3,757	0.00%
2020/04/10	14	34.58	18	34.34	34.40	-4	3,879	-0.10%
2020/04/09	18	35.72	21	35.09	33.95	-3	4,140	-0.07%
2020/04/08	13	34.02	4.2	33.95	35.40	8.8	4,011	0.22%
2020/04/07	0	0.00	11	32.20	32.20	-11	4,092	-0.27%
2020/04/06	2	30.10	0	0.00	30.10	2	4,345	0.05%
2020/03/26	2	28.10	7	28.27	29.50	-5	4,598	-0.11%
2020/03/25	5	28.30	6.9	28.06	28.35	-1.9	4,624	-0.04%
2020/03/24	1	25.80	0	0.00	25.80	1	4,572	0.02%
2020/03/23	3	24.80	2	25.38	24.75	1	4,545	0.02%
2020/03/20	1	27.30	0	0.00	27.00	1	4,520	0.02%
2020/03/19	10	26.80	5	26.00	25.25	5	4,478	0.11%
2020/03/18	0	0.00	1.4	28.74	28.05	-1.4	4,419	-0.03%
2020/03/17	1	29.40	0	0.00	28.60	1	4,403	0.02%
2020/03/16	10.1	30.10	0	0.00	29.50	10.1	4,367	0.23%
2020/03/13	12	28.52	12	28.75	28.70	0	4,289	0.00%
2020/03/12	11	32.89	15	32.22	31.65	-4	4,241	-0.09%
2020/03/11	4	35.83	5	36.28	35.10	-1	4,204	-0.02%
2020/03/10	0	0.00	7	35.94	36.15	-7	4,195	-0.17%
2020/03/09	10	36.38	0	0.00	35.75	10	4,197	0.24%
2020/03/06	0	0.00	5	38.30	38.00	-5	4,227	-0.12%
2020/03/05	3	38.70	0	0.00	38.65	3	4,232	0.07%
2020/03/04	5	38.20	0	0.00	38.20	5	4,229	0.12%
2020/03/03	2	39.15	0	0.00	38.70	2	4,237	0.05%
2020/03/02	1	36.50	1	37.45	38.05	0	4,219	0.00%
2020/02/27	2	39.35	0	0.00	37.80	2	4,210	0.05%
2020/02/26	7	39.81	2	40.40	39.65	5	4,164	0.12%
2020/02/24	9	40.69	21	40.64	40.65	-12	4,069	-0.29%
2020/02/21	13	41.71	0	0.00	41.20	13	4,045	0.32%
2020/02/19	8	41.00	0	0.00	40.90	8	3,956	0.20%
2020/02/18	1	41.40	1	40.45	40.45	0	3,928	0.00%
2020/02/12	2	40.73	1	40.60	41.10	1	4,030	0.02%
2020/02/11	2	41.23	1	40.35	40.30	1	3,986	0.03%
2020/02/07	0	0.00	2	40.13	39.55	-2	4,026	-0.05%
2020/02/06	0	0.00	1	40.05	40.10	-1	4,272	-0.02%
2020/02/05	3	40.05	0	0.00	39.55	3	4,410	0.07%
2020/02/04	8	39.49	16	39.14	39.95	-8	4,497	-0.18%
2020/02/03	6	34.53	3	35.32	36.35	3	4,528	0.07%
2020/01/31	3	38.12	4	38.15	38.15	-1	4,551	-0.02%
2020/01/30	5	39.00	3	39.00	38.95	2	4,553	0.04%
2020/01/20	4	43.56	0	0.00	43.25	4	4,499	0.09%
2020/01/17	0	0.00	2.6	43.54	43.65	-2.6	4,489	-0.06%
2020/01/15	10	43.56	1	43.40	43.15	9	4,406	0.20%
2020/01/14	1	43.35	2	43.60	43.50	-1	4,341	-0.02%
2020/01/13	1	42.40	1	42.35	42.40	0	4,296	0.00%
2020/01/09	1	43.20	0	0.00	42.95	1	4,251	0.02%
2020/01/08	0	0.00	1	43.15	42.25	-1	4,228	-0.02%
2020/01/07	7	44.54	18	42.43	43.00	-11	4,175	-0.26%
2020/01/06	16.2	46.31	17	46.44	46.10	-0.8	4,113	-0.02%
2020/01/03	22	46.44	23	46.19	45.95	-1	4,087	-0.02%
2020/01/02	0	0.00	5	44.92	45.15	-5	3,791	-0.13%
2019/12/31	38	45.49	16	45.92	45.20	22	3,800	0.58%
2019/12/30	12	45.24	35	44.01	45.25	-23	3,615	-0.64%
2019/12/27	1	42.40	3	42.32	42.30	-2	3,350	-0.06%
2019/12/24	2	42.25	4	42.45	42.30	-2	3,477	-0.06%
2019/12/23	2	41.88	1	41.80	41.60	1	3,489	0.03%
2019/12/20	0	0.00	1	41.35	41.30	-1	3,475	-0.03%
2019/12/19	1	40.30	1	40.30	40.15	0	3,504	0.00%
2019/12/18	2	40.30	2	40.48	40.30	0	3,671	0.00%
2019/12/17	1	40.80	1	40.50	40.45	0	3,729	0.00%
2019/12/16	2	40.05	2	40.30	40.65	0	3,817	0.00%
2019/12/13	5	40.84	5	40.45	40.25	0	4,185	0.00%
2019/12/12	5	41.24	5	40.95	40.70	0	4,745	0.00%
2019/12/11	2	41.28	2	41.45	41.15	0	4,771	0.00%
2019/12/10	4	41.25	3	41.22	41.10	1	4,792	0.02%
2019/12/09	2	41.53	11	41.54	41.35	-9	4,807	-0.19%
2019/12/06	6	41.10	7	41.06	41.00	-1	4,856	-0.02%
2019/12/05	7	40.99	0	0.00	40.70	7	4,901	0.14%
2019/12/04	4	40.53	6	40.80	40.60	-2	4,921	-0.04%
2019/12/03	1	40.70	8	40.61	40.35	-7	4,939	-0.14%
2019/12/02	7	40.04	3	39.53	39.35	4	4,971	0.08%
2019/11/29	0	0.00	3	40.35	40.20	-3	5,107	-0.06%
2019/11/28	1	40.50	0	0.00	40.85	1	5,234	0.02%
2019/11/26	20	40.42	0	0.00	40.45	20	5,232	0.38%
2019/11/25	0	0.00	1	40.20	40.05	-1	5,212	-0.02%
2019/11/21	0	0.00	1	39.80	39.90	-1	5,209	-0.02%
2019/11/15	6	39.86	0	0.00	39.85	6	5,212	0.12%
2019/11/14	7	40.42	2	40.23	40.10	5	5,204	0.10%
2019/11/13	8	41.33	8	41.37	40.25	0	5,175	0.00%
2019/11/12	0	0.00	1	38.85	39.25	-1	5,048	-0.02%
2019/11/11	5	38.75	0	0.00	38.15	5	5,037	0.10%
2019/11/08	2	39.90	0	0.00	39.80	2	5,005	0.04%
2019/11/07	3	40.03	1	39.95	39.80	2	5,002	0.04%
2019/11/06	13	40.07	2	40.53	40.10	11	4,999	0.22%
2019/11/05	28	42.30	11	42.98	39.40	17	4,923	0.35%
2019/11/04	11	42.68	1	42.90	43.65	10	4,658	0.21%
2019/11/01	12	41.73	11	41.82	43.50	1	4,567	0.02%
2019/10/31	10	41.86	10	42.15	42.70	0	4,403	0.00%
2019/10/30	8	41.66	14	41.92	42.65	-6	4,271	-0.14%
2019/10/29	7	41.57	7	41.74	42.50	0	4,199	0.00%
2019/10/28	4	41.75	4	41.90	41.95	0	4,166	0.00%
2019/10/25	1	41.55	7	41.57	41.90	-6	4,155	-0.14%
2019/10/24	0	0.00	8	41.63	41.65	-8	4,140	-0.19%
2019/10/23	16	41.35	6	41.39	41.10	10	4,119	0.24%
2019/10/22	19	41.21	11.9	41.06	41.15	7.1	4,118	0.17%
2019/10/21	14	41.24	12	41.45	41.05	2	4,118	0.05%
2019/10/18	7	41.03	0	0.00	40.85	7	4,103	0.17%
2019/10/17	1.1	40.82	13.9	41.01	41.10	-12.9	4,102	-0.31%
2019/10/16	3	41.12	4	40.91	40.85	-1	4,097	-0.02%
2019/10/15	14.1	41.72	4	41.43	41.25	10.1	4,088	0.25%
2019/10/14	13	41.44	13	41.78	41.00	0	4,061	0.00%
2019/10/09	11	41.15	20	41.90	42.20	-9	3,952	-0.23%
2019/10/08	9	42.86	4	43.46	42.50	5	3,851	0.13%
2019/10/07	8	43.74	0	0.00	43.70	8	3,832	0.21%
2019/10/04	14	43.30	16	43.45	44.00	-2	3,752	-0.05%
2019/10/03	4	42.63	5.2	43.04	43.85	-1.2	3,681	-0.03%
2019/10/02	13	43.38	9	43.69	43.15	4	3,642	0.11%
2019/10/01	2	44.55	3	44.65	44.20	-1	3,580	-0.03%
2019/09/27	6	43.33	7	42.56	43.30	-1	3,443	-0.03%
2019/09/26	11	41.11	36	41.63	42.60	-25	3,334	-0.75%
2019/09/25	3	39.75	2	40.15	40.50	1	3,213	0.03%
2019/09/24	2	38.93	5	39.97	40.05	-3	3,184	-0.09%
2019/09/23	21	40.11	1	40.80	38.20	20	3,078	0.65%
2019/09/20	3	41.42	6	42.08	41.30	-3	2,911	-0.10%
2019/09/19	10	41.94	12	42.46	41.75	-2	2,843	-0.07%
2019/09/18	17	41.51	11	43.50	43.00	6	2,751	0.22%
2019/09/17	10	41.59	16	45.40	41.80	-6	2,375	-0.25%
2019/09/16	5	41.30	5	41.50	41.30	0	1,806	0.00%
2019/09/12	1	41.50	0	0.00	41.50	1	1,786	0.06%
2019/09/11	1	41.00	0	0.00	41.15	1	1,758	0.06%
2019/09/10	12	41.29	3	41.07	41.10	9	1,740	0.52%
2019/09/09	1	41.95	2	42.13	42.45	-1	1,667	-0.06%
2019/09/06	3	40.90	2	41.10	41.10	1	1,595	0.06%
2019/09/05	1	40.90	1	40.85	41.00	0	1,552	0.00%
2019/09/04	2	40.60	2	40.15	41.00	0	1,506	0.00%
2019/09/03	6	39.16	6	39.41	40.45	0	1,413	0.00%
2019/09/02	0	0.00	3	38.75	39.25	-3	1,259	-0.24%
2019/08/30	4	35.90	1	35.10	35.70	3	1,131	0.27%
2019/08/29	2	33.95	0	0.00	33.95	2	1,086	0.18%
2019/08/27	1	34.00	0	0.00	34.00	1	1,094	0.09%
2019/08/16	7	33.96	4	34.10	34.00	3	1,087	0.28%
2019/08/15	3	34.00	8	33.92	34.10	-5	1,087	-0.46%
2019/08/08	8	34.61	6	34.42	35.25	2	1,086	0.18%
2019/08/07	0	0.00	2	33.70	33.70	-2	1,078	-0.19%
2019/08/05	12	36.88	14.3	37.63	36.45	-2.3	1,069	-0.22%
2019/08/02	1	40.55	1	40.55	40.45	0	1,025	0.00%
2019/07/31	0	0.00	1	41.95	42.00	-1	1,047	-0.10%
2019/07/30	1	42.65	2	42.48	42.40	-1	1,071	-0.09%
2019/07/26	2.3	42.46	0	0.00	42.55	2.3	1,090	0.21%
2019/07/23	0	0.00	1	41.90	41.90	-1	1,123	-0.09%
2019/07/11	5	45.80	2	45.75	45.80	3	1,372	0.22%
2019/07/09	1	45.00	2	45.80	45.00	-1	1,657	-0.06%
2019/07/05	1	45.80	1	45.90	46.10	0	1,697	0.00%
2019/07/04	0	0.00	1	45.75	45.50	-1	1,710	-0.06%
2019/07/02	2	44.68	0	0.00	44.75	2	1,811	0.11%
2019/07/01	0	0.00	1	43.85	44.45	-1	1,839	-0.05%
2019/06/27	0	0.00	2	43.30	43.20	-2	1,869	-0.11%
2019/06/19	1	42.55	1	42.40	42.55	0	2,101	0.00%
2019/06/18	0	0.00	10	42.65	42.10	-10	2,124	-0.47%
2019/06/12	0	0.00	1	41.90	41.60	-1	2,293	-0.04%
2019/06/11	1	41.00	0	0.00	41.20	1	2,469	0.04%
2019/06/05	1	42.25	1	42.00	41.05	0	2,568	0.00%
2019/06/04	1	41.95	0	0.00	41.60	1	2,614	0.04%
2019/05/27	1	40.20	11	40.20	40.10	-10	3,176	-0.31%
2019/05/20	0	0.00	1	40.85	40.75	-1	3,804	-0.03%
2019/05/17	0	0.00	4	40.90	40.70	-4	3,892	-0.10%
2019/05/15	1	42.10	1	42.00	42.10	0	4,266	0.00%
2019/05/14	5	39.92	6	40.24	41.30	-1	4,501	-0.02%
2019/05/13	4	42.75	2	41.10	40.90	2	4,602	0.04%
2019/05/10	0	0.00	2	43.00	42.80	-2	4,644	-0.04%
2019/05/09	1	44.45	0	0.00	44.15	1	4,634	0.02%
2019/05/08	1	45.50	13	45.58	45.35	-12	4,673	-0.26%
2019/05/07	1	46.00	0	0.00	45.90	1	4,747	0.02%
2019/05/06	0	0.00	2	45.10	44.75	-2	4,751	-0.04%
2019/05/03	2	46.23	1	46.20	46.25	1	4,785	0.02%
2019/05/02	3	46.45	13	46.33	46.25	-10	4,832	-0.21%
2019/04/30	3	46.00	3	45.95	46.15	0	4,891	0.00%
2019/04/29	2	46.10	1	45.75	45.75	1	4,919	0.02%
2019/04/25	0	0.00	2	46.70	46.90	-2	4,968	-0.04%
2019/04/24	0	0.00	2	47.45	47.20	-2	5,036	-0.04%
2019/04/22	6	48.93	4	48.11	47.80	2	5,340	0.04%
2019/04/18	2	48.00	11	48.82	47.60	-9	5,707	-0.16%
2019/04/17	5	49.50	11.1	49.56	49.35	-6.1	5,719	-0.11%
2019/04/16	34	49.14	14	50.11	49.75	20	5,718	0.35%
2019/04/15	6	46.78	0	0.00	47.85	6	5,594	0.11%
2019/04/12	12	47.08	0	0.00	46.70	12	5,672	0.21%
2019/04/11	1	48.50	0	0.00	47.10	1	5,768	0.02%
2019/04/10	1	47.00	0	0.00	47.50	1	5,923	0.02%
2019/04/09	10	47.47	7	47.85	47.60	3	6,081	0.05%
2019/04/03	3	45.50	3	46.10	46.10	0	6,629	0.00%
2019/04/01	0	0.00	1	45.85	45.00	-1	7,167	-0.01%
2019/03/29	1	45.85	0	0.00	45.65	1	7,536	0.01%
2019/03/27	50	45.40	50	45.70	45.80	0	7,865	0.00%
2019/03/21	2	47.75	0	0.00	48.15	2	8,105	0.02%
2019/03/15	0	0.00	1	48.55	48.10	-1	8,770	-0.01%
2019/03/14	2	46.60	13	48.73	46.60	-11	9,044	-0.12%
2019/03/12	2	50.30	0	0.00	49.85	2	9,301	0.02%
2019/03/11	0	0.00	11	50.42	50.20	-11	9,448	-0.12%
2019/03/06	0	0.00	1	50.80	50.80	-1	9,679	-0.01%
2019/03/05	9	50.70	0	0.00	50.10	9	9,708	0.09%
2019/03/04	8	49.85	20	49.40	51.10	-12	9,704	-0.12%
2019/02/27	3	49.22	12	49.98	49.05	-9	9,658	-0.09%
2019/02/26	2	52.65	0	0.00	51.40	2	9,577	0.02%
2019/02/25	7	51.70	3	51.63	51.90	4	9,563	0.04%
2019/02/22	15	51.47	11	51.94	51.60	4	9,450	0.04%
2019/02/21	3	48.10	1	48.10	48.50	2	9,149	0.02%
2019/02/20	1	48.15	8	48.09	48.00	-7	9,258	-0.08%
2019/02/19	0	0.00	1	47.50	47.60	-1	9,267	-0.01%
2019/02/18	13	47.91	16	48.24	47.60	-3	9,242	-0.03%
2019/02/15	1	46.90	2	46.85	47.05	-1	9,163	-0.01%
2019/02/14	0	0.00	1	47.15	46.35	-1	9,095	-0.01%
2019/02/13	7	47.55	18	47.59	47.40	-11	9,023	-0.12%
2019/02/12	11	45.41	9	44.78	46.00	2	8,777	0.02%
2019/02/11	4	42.91	6	42.93	43.10	-2	8,609	-0.02%
2019/01/30	6	41.62	0.2	41.75	41.80	5.8	8,577	0.07%
2019/01/29	0	0.00	4.6	41.34	41.35	-4.6	8,614	-0.05%
2019/01/28	1	41.10	2	41.30	41.10	-1	8,652	-0.01%
2019/01/25	2	41.18	1	41.05	40.85	1	8,874	0.01%
2019/01/24	2	40.50	4	40.10	40.10	-2	9,167	-0.02%
2019/01/23	1	40.15	0	0.00	40.35	1	9,254	0.01%
2019/01/22	0	0.00	5	40.20	39.70	-5	9,268	-0.05%
2019/01/21	0	0.00	2	40.95	40.60	-2	9,292	-0.02%
2019/01/18	0	0.00	15	40.78	40.70	-15	9,306	-0.16%
2019/01/17	1	40.80	12	40.88	40.55	-11	9,334	-0.12%
2019/01/16	25	41.88	2	40.90	40.90	23	9,313	0.25%
2019/01/15	11	42.00	11	41.98	41.75	0	9,273	0.00%
2019/01/14	1	41.75	31	41.67	41.75	-30	9,265	-0.32%
2019/01/11	4	41.79	4	41.51	41.50	0	9,264	0.00%
2019/01/10	16	40.82	1	40.30	40.30	15	9,125	0.16%
2019/01/09	35	41.49	2	41.50	40.50	33	9,288	0.36%
2019/01/08	4	39.79	2	39.83	40.30	2	8,992	0.02%
2019/01/07	0	0.00	3	40.17	39.65	-3	8,947	-0.03%
2019/01/03	5	39.93	7	39.75	38.75	-2	8,765	-0.02%
2019/01/02	1	40.40	1	39.70	40.00	0	8,676	0.00%
2018/12/28	12	39.85	6	39.87	40.10	6	8,611	0.07%
2018/12/27	13	38.91	8	38.98	38.95	5	8,451	0.06%
2018/12/26	16	40.91	17	38.78	37.40	-1	8,289	-0.01%
2018/12/25	15	39.56	16	39.47	39.60	-1	7,869	-0.01%
2018/12/24	11	40.01	10	39.84	39.75	1	7,694	0.01%
2018/12/22	15	39.87	19	39.83	39.05	-4	7,492	-0.05%
2018/12/21	25	37.13	22	37.33	40.15	3	7,198	0.04%
2018/12/20	16	36.36	19	36.08	36.50	-3	6,832	-0.04%
2018/12/19	11	35.96	12	36.01	35.80	-1	6,640	-0.02%
2018/12/18	10	34.90	8	35.15	35.20	2	6,495	0.03%
2018/12/17	10	35.56	9	35.71	35.35	1	6,442	0.02%
2018/12/14	3	34.30	2	34.15	34.10	1	6,267	0.02%
2018/12/13	0	0.00	1	35.35	34.50	-1	6,221	-0.02%
2018/12/12	8	35.98	6	35.93	35.50	2	6,141	0.03%
2018/12/11	8	34.98	6	35.13	34.90	2	6,015	0.03%
2018/12/10	1	33.10	7	34.39	33.90	-6	5,929	-0.10%
2018/12/07	11	35.88	0	0.00	35.75	11	5,814	0.19%
2018/12/06	4	35.13	3	35.28	34.50	1	5,528	0.02%
2018/12/05	2	35.55	2	36.50	37.80	0	5,190	0.00%
2018/12/04	0	0.00	2	34.43	34.50	-2	4,788	-0.04%
2018/12/03	2	34.25	14	34.31	34.45	-12	4,666	-0.26%
2018/11/30	0	0.00	2	31.35	31.35	-2	4,492	-0.04%
2018/11/29	4	31.05	6	31.32	30.55	-2	4,432	-0.05%
2018/11/28	2	30.73	1	30.70	30.65	1	4,373	0.02%
2018/11/23	2	28.43	0	0.00	28.50	2	4,307	0.05%
2018/11/22	7	30.80	1	31.45	29.70	6	4,280	0.14%
2018/11/21	1	30.85	0	0.00	30.85	1	4,247	0.02%
2018/11/19	5	31.15	3	31.37	31.40	2	4,240	0.05%
2018/11/14	0	0.00	1	29.40	28.55	-1	4,057	-0.02%
2018/11/12	1	28.35	0	0.00	28.75	1	4,105	0.02%
2018/11/08	1	29.15	6	30.03	29.35	-5	4,235	-0.12%
2018/11/07	3	29.20	2	29.05	29.20	1	4,211	0.02%
2018/11/06	13	28.83	13	29.17	28.00	0	4,192	0.00%
2018/11/05	14	30.19	10	29.35	30.20	4	4,137	0.10%
2018/11/02	5	31.49	0	0.00	30.30	5	4,132	0.12%
2018/10/31	0	0.00	2	28.70	28.70	-2	3,601	-0.06%
2018/10/30	10	26.35	10	26.95	26.10	0	3,524	0.00%
2018/10/29	7	28.56	4	27.61	27.75	3	3,573	0.08%
2018/10/25	0	0.00	1	29.55	28.45	-1	3,627	-0.03%
2018/10/23	0	0.00	1	32.90	32.50	-1	3,791	-0.03%
2018/10/22	10	33.70	10	32.65	33.90	0	3,923	0.00%
2018/10/18	0	0.00	1	37.85	35.85	-1	4,004	-0.02%
2018/10/17	3	38.45	11	40.96	37.60	-8	4,006	-0.20%
2018/10/16	10	38.58	4	39.50	39.50	6	3,914	0.15%
2018/10/12	5	36.95	6	36.17	36.45	-1	4,097	-0.02%
2018/10/09	7	41.32	1	40.70	40.55	6	4,311	0.14%
2018/10/05	2	42.90	2	40.05	39.80	0	4,552	0.00%
2018/10/01	5	46.10	5	46.35	46.35	0	5,295	0.00%
2018/09/27	6	48.23	0	0.00	46.85	6	5,673	0.11%
2018/09/21	0	0.00	1	49.30	49.80	-1	6,582	-0.02%
2018/09/20	2	49.20	2	49.85	48.80	0	6,926	0.00%
2018/09/19	1	52.00	0	0.00	49.60	1	7,038	0.01%
2018/09/18	0	0.00	1	52.30	50.90	-1	7,235	-0.01%
2018/09/17	1	52.90	0	0.00	52.70	1	7,424	0.01%
2018/09/13	8	52.70	8	51.00	51.00	0	8,110	0.00%
2018/09/11	6	54.23	6	54.70	53.70	0	8,477	0.00%
2018/09/10	0	0.00	7	54.74	54.10	-7	8,490	-0.08%
2018/09/07	0	0.00	1	54.80	55.10	-1	8,709	-0.01%
2018/09/05	5	63.40	0	0.00	61.20	5	9,072	0.06%
2018/08/31	0	0.00	1	65.70	65.70	-1	9,360	-0.01%
2018/08/30	6	65.30	6	65.83	65.80	0	9,532	0.00%
2018/08/29	2	65.20	0	0.00	65.20	2	9,778	0.02%
2018/08/28	2	65.90	0	0.00	64.80	2	9,998	0.02%
2018/08/27	3	64.60	0	0.00	66.30	3	10,141	0.03%
2018/08/24	5	64.04	8	63.48	62.00	-3	10,131	-0.03%
2018/08/23	5	64.80	4	65.85	63.20	1	10,185	0.01%
2018/08/22	0	0.00	1	70.50	70.50	-1	10,158	-0.01%
2018/08/20	10	70.85	10	70.71	70.50	0	10,473	0.00%
2018/08/16	0	0.00	31	72.05	72.00	-31	10,468	-0.30%
2018/08/14	21	64.72	1	64.40	67.60	20	10,349	0.19%
2018/08/13	0	0.00	21	68.09	63.60	-21	10,310	-0.20%
2018/08/10	1	70.60	0	0.00	69.80	1	10,282	0.01%
2018/08/09	2	71.50	0	0.00	72.00	2	10,294	0.02%
2018/08/07	0	0.00	1	71.40	74.50	-1	10,249	-0.01%
2018/08/06	1	71.40	0	0.00	71.40	1	10,256	0.01%
2018/08/01	1	74.20	0	0.00	73.40	1	10,464	0.01%
2018/07/30	1	77.50	0	0.00	73.50	1	10,481	0.01%
2018/07/27	46	81.61	16.7	82.30	80.70	29.3	10,555	0.28%
2018/07/25	7	78.11	7	78.07	77.80	0	10,320	0.00%
2018/07/24	0	0.00	1	76.50	76.50	-1	10,204	-0.01%
2018/07/23	20	73.75	20	73.38	74.50	0	10,145	0.00%
2018/07/20	4	73.60	0	0.00	71.30	4	10,038	0.04%
2018/07/19	1	76.00	1	76.80	76.80	0	9,970	0.00%
2018/07/18	3	77.93	2	79.10	75.30	1	10,006	0.01%
2018/07/17	1	78.80	1	80.60	78.80	0	10,089	0.00%
2018/07/16	0	0.00	1	84.10	82.60	-1	9,995	-0.01%
2018/07/13	16	87.82	15	87.13	85.10	1	10,005	0.01%
2018/07/12	10	82.60	15	82.34	85.50	-5	9,815	-0.05%
2018/07/11	29	83.56	15	83.09	82.20	14	9,749	0.14%
2018/07/10	2	77.90	1	81.50	80.40	1	9,659	0.01%
2018/07/09	4	84.53	4	85.93	80.50	0	9,549	0.00%
2018/07/06	3	83.60	3	85.43	84.90	0	9,382	0.00%
2018/07/05	1	87.20	2	93.00	86.90	-1	9,159	-0.01%
2018/07/04	3	90.37	1	85.50	91.50	2	8,991	0.02%
2018/07/03	10	92.42	9	92.39	86.00	1	8,811	0.01%
2018/07/02	24	89.45	24	89.48	90.30	0	8,439	0.00%
2018/06/29	47	84.73	51	84.54	84.40	-4	8,052	-0.05%
2018/06/28	3	79.10	1	80.00	79.00	2	7,692	0.03%
2018/06/27	0	0.00	1	83.20	78.30	-1	7,559	-0.01%
2018/06/26	2	80.05	2	80.15	80.70	0	7,336	0.00%
2018/06/25	19	85.75	21	84.87	80.80	-2	7,119	-0.03%
2018/06/22	42	88.76	83	85.22	83.00	-41	6,874	-0.60%
2018/06/21	21	84.13	1	88.20	88.20	20	6,334	0.32%
2018/06/20	18	82.58	62	84.59	80.20	-44	6,221	-0.71%
2018/06/15	47	77.44	6	76.43	80.90	41	5,913	0.69%
2018/06/14	7	74.29	6	72.83	73.60	1	5,702	0.02%
2018/06/13	29	71.63	40.6	73.29	74.80	-11.6	5,575	-0.21%
2018/06/12	41	71.75	11	70.94	71.80	30	5,279	0.57%
2018/06/06	7	53.91	5	53.90	54.50	2	4,778	0.04%
2018/06/05	6	54.75	10	55.50	50.30	-4	4,523	-0.09%
2018/06/04	15	54.41	12	54.45	55.00	3	4,289	0.07%
2018/06/01	4	48.20	0	0.00	50.00	4	4,140	0.10%
2018/05/30	0	0.00	2	48.60	49.25	-2	4,191	-0.05%
2018/05/29	5	51.70	0	0.00	49.85	5	4,321	0.12%
2018/05/28	9	51.01	15	50.89	51.20	-6	4,218	-0.14%
2018/05/25	5	46.98	10	48.17	47.50	-5	4,020	-0.12%
2018/05/24	2	46.70	0	0.00	46.45	2	3,952	0.05%
2018/05/23	0	0.00	2	46.45	46.55	-2	3,984	-0.05%
2018/05/22	3	47.50	0	0.00	47.55	3	3,972	0.08%
2018/05/18	4	46.10	4	46.50	46.70	0	3,919	0.00%
2018/05/16	5	46.20	0	0.00	46.20	5	3,863	0.13%
2018/05/15	1	46.90	2	47.05	46.75	-1	3,881	-0.03%
2018/05/14	0	0.00	1	46.80	47.95	-1	3,950	-0.03%
2018/05/11	5	47.20	3	48.13	46.10	2	3,993	0.05%
2018/05/10	7	50.04	12	50.13	49.60	-5	3,939	-0.13%
2018/05/09	18	50.48	18	49.99	49.35	0	3,876	0.00%
2018/05/07	9	48.55	22	49.31	47.75	-13	3,660	-0.36%
2018/05/04	40	49.23	33	49.64	48.50	7	3,536	0.20%
2018/05/02	1	47.45	6	47.53	47.00	-5	3,382	-0.15%
2018/04/30	0	0.00	1	46.50	47.00	-1	3,417	-0.03%
2018/04/26	1	46.80	0	0.00	45.70	1	3,439	0.03%
2018/04/25	50	47.50	66	46.46	46.50	-16	3,424	-0.47%
2018/04/24	28	48.91	10	49.20	46.40	18	3,384	0.53%
2018/04/23	53	49.49	76	50.46	51.40	-23	3,266	-0.70%
2018/04/20	1	46.20	0	0.00	46.80	1	3,085	0.03%
2018/04/19	23	49.25	11	49.33	47.00	12	3,282	0.37%
2018/04/18	2	47.30	4	47.59	47.45	-2	3,235	-0.06%
2018/04/17	0	0.00	7	47.82	46.55	-7	3,251	-0.22%
2018/04/16	31	50.66	13	50.72	50.00	18	3,227	0.56%
2018/04/13	4	46.81	4	47.23	48.00	0	3,094	0.00%
2018/04/12	0	0.00	4	44.79	45.00	-4	3,079	-0.13%
2018/04/11	0	0.00	1	44.80	44.55	-1	3,228	-0.03%
2018/04/10	5	44.99	1	45.35	44.65	4	3,551	0.11%
2018/04/03	1	42.50	0	0.00	41.75	1	3,704	0.03%
2018/04/02	0	0.00	3	44.05	43.75	-3	3,778	-0.08%
2018/03/31	0	0.00	3	45.80	45.00	-3	3,943	-0.08%
2018/03/30	2	44.15	0	0.00	45.00	2	4,199	0.05%
2018/03/28	0	43.75	0	0.00	43.95	0	4,452	0.00%
2018/03/27	3	44.20	3	43.80	44.10	0	4,782	0.00%
2018/03/26	3	43.55	3	43.15	43.40	0	4,908	0.00%
2018/03/23	0	0.00	10	43.55	43.45	-10	4,918	-0.20%
2018/03/22	0	0.00	2	45.85	45.45	-2	4,958	-0.04%
2018/03/20	2	46.15	1	46.05	45.85	1	5,046	0.02%
2018/03/19	1	45.95	1	46.10	45.85	0	5,036	0.00%
2018/03/16	1	45.10	0	0.00	45.70	1	5,057	0.02%
2018/03/14	1	45.50	6	45.25	45.25	-5	5,154	-0.10%
2018/03/13	3	45.02	0	0.00	45.20	3	5,169	0.06%
2018/03/12	0	0.00	2	44.28	44.10	-2	5,186	-0.04%
2018/03/08	3	44.00	0	0.00	43.85	3	5,466	0.05%
2018/03/07	17	45.55	0	0.00	44.10	17	5,641	0.30%
2018/03/06	1	45.30	16	45.91	45.15	-15	5,784	-0.26%
2018/03/05	22	47.31	21	46.75	46.60	1	6,014	0.02%
2018/03/02	28	46.07	30	45.56	45.55	-2	5,903	-0.03%
2018/03/01	1	43.60	1	44.00	43.90	0	5,832	0.00%
2018/02/23	13	44.23	11	43.90	42.75	2	5,826	0.03%
2018/02/21	1	40.45	0	0.00	41.20	1	5,766	0.02%
2018/02/08	0	0.00	1	41.90	41.50	-1	5,713	-0.02%
2018/02/07	0	0.00	0.2	42.05	42.00	-0.2	5,681	0.00%
2018/02/06	10	44.56	11	44.87	42.50	-1	5,625	-0.02%
2018/02/05	31	45.52	16	45.64	44.95	15	5,502	0.27%
2018/02/02	1	44.70	8	45.25	44.55	-7	5,393	-0.13%
2018/02/01	18	45.51	19	45.37	45.10	-1	5,337	-0.02%
2018/01/31	4	41.84	1	42.70	42.85	3	5,220	0.06%
2018/01/30	0	0.00	2	42.90	42.00	-2	5,205	-0.04%
2018/01/29	4	43.46	0	0.00	43.55	4	5,175	0.08%
2018/01/26	3	43.25	1	41.50	41.50	2	5,121	0.04%
2018/01/24	1	45.50	0	0.00	44.70	1	5,027	0.02%
2018/01/23	2	47.20	0	0.00	46.15	2	5,046	0.04%
2018/01/22	8	47.10	0	0.00	48.30	8	5,014	0.16%
2018/01/19	2	47.75	0	0.00	47.40	2	4,964	0.04%
2018/01/18	0	0.00	0	47.10	47.15	0	4,943	0.00%
2018/01/16	2	49.55	1	49.60	48.85	1	4,885	0.02%
2018/01/15	22	52.50	21	51.75	49.00	1	4,841	0.02%
2018/01/12	0	0.00	2	47.00	48.45	-2	4,616	-0.04%
2018/01/11	12	49.15	10	48.30	47.60	2	4,581	0.04%
2018/01/09	4	50.90	4	49.95	49.70	0	4,423	0.00%
2018/01/08	5	52.20	5	50.64	49.50	0	4,310	0.00%
2018/01/05	20	52.06	22	54.28	53.00	-2	4,216	-0.05%
2018/01/04	47	52.13	52	51.45	54.00	-5	4,052	-0.12%
2018/01/03	13	47.46	7.2	48.29	49.25	5.8	3,716	0.16%