凱美 (2375)-元大-和平券商分點個股進出

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
▼0.4
漲幅
-0.60%
成交量
256張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

凱美 (2375)籌碼相關－元大-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-和平券商分點個股進出
元大-和平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
2024/05/21	0	0.00	1.1	65.59	65.80	-1.1	525	-0.21%
2024/05/20	0.1	66.10	0	0.00	66.20	0.1	523	0.01%
2024/05/15	0.1	65.80	0	0.00	65.90	0.1	519	0.01%
2024/05/08	0	0.00	0.3	65.20	65.20	-0.3	515	-0.06%
2024/05/07	0	0.00	2	65.60	65.40	-2	512	-0.39%
2024/05/06	0	66.20	0	0.00	66.20	0	500	0.00%
2024/05/03	3.3	66.89	13	66.58	66.10	-9.7	481	-2.02%
2024/04/30	0	0.00	0.1	63.40	63.30	-0.1	402	-0.02%
2024/04/29	0	0.00	2.3	63.97	63.90	-2.3	403	-0.56%
2024/04/25	0.1	62.00	0	0.00	61.80	0.1	405	0.01%
2024/04/18	0	63.70	0	0.00	63.80	0	433	0.00%
2024/04/16	0	61.70	0	0.00	61.40	0	431	0.00%
2024/04/11	0.1	64.30	0	0.00	64.50	0.1	420	0.02%
2024/04/09	0.1	64.10	2	64.00	64.20	-1.9	415	-0.47%
2024/04/08	0.1	63.20	0	0.00	63.20	0.1	402	0.02%
2024/04/03	0	0.00	1	62.50	61.70	-1	397	-0.25%
2024/04/02	0.1	62.49	0	0.00	61.90	0.1	397	0.02%
2024/04/01	1.2	63.22	0	0.00	62.80	1.2	392	0.31%
2024/03/28	0	0.00	3	60.50	60.00	-3	367	-0.82%
2024/03/26	0	0.00	2	59.80	59.50	-2	373	-0.54%
2024/03/25	0	0.00	10	60.75	60.60	-10	374	-2.67%
2024/03/21	0	0.00	3	59.53	59.60	-3	395	-0.76%
2024/03/13	7	62.39	0	62.70	61.80	7	479	1.46%
2024/03/11	2	63.00	0	0.00	62.80	2	507	0.40%
2024/03/08	0	0.00	0.1	63.10	62.90	-0.1	526	-0.02%
2024/03/07	0	0.00	0	63.70	63.70	0	540	0.00%
2024/03/06	1	65.70	0	65.50	64.90	1	550	0.18%
2024/03/05	0.3	65.10	0	0.00	64.80	0.3	592	0.04%
2024/03/01	2.1	66.67	0	0.00	65.90	2.1	739	0.29%
2024/02/29	3	66.23	0	0.00	66.80	3	797	0.38%
2024/02/26	0	0.00	1	64.40	64.20	-1	901	-0.11%
2024/01/29	1	64.60	0	0.00	64.90	1	914	0.11%
2024/01/24	0	0.00	0	65.90	65.70	0	941	0.00%
2024/01/23	0.3	65.51	0	0.00	65.70	0.3	940	0.03%
2024/01/19	0	0.00	2	63.70	64.20	-2	933	-0.21%
2024/01/17	14	68.32	14	66.92	64.50	0	925	0.00%
2024/01/16	1	64.60	0	0.00	64.10	1	896	0.11%
2024/01/12	1	64.50	1	65.30	64.50	0	891	0.00%
2024/01/11	2	65.10	0	0.00	65.10	2	887	0.23%
2024/01/05	0.1	67.70	0	0.00	67.80	0.1	902	0.01%
2023/12/29	0	0.00	1	70.00	70.50	-1	897	-0.11%
2023/12/28	2	70.45	0.2	70.20	70.10	1.8	892	0.20%
2023/12/27	1.2	70.20	0.2	70.96	70.30	1	888	0.11%
2023/12/26	1	70.20	1	70.50	70.50	0	886	0.00%
2023/12/25	0	0.00	2	69.75	70.00	-2	885	-0.23%
2023/12/22	0	0.00	2	70.25	70.10	-2	883	-0.23%
2023/12/20	1	71.20	1	70.90	71.20	0	876	0.00%
2023/12/19	1	70.80	2	70.95	70.70	-1	873	-0.11%
2023/12/18	1	72.20	1	72.80	72.20	0	867	0.00%
2023/12/15	0	0.00	0.3	75.00	74.50	-0.3	850	-0.04%
2023/12/14	1	75.10	0.2	75.70	75.10	0.8	845	0.09%
2023/12/13	1.2	74.50	10	74.50	74.60	-8.8	829	-1.06%
2023/12/12	0.1	74.50	0	0.00	73.80	0.1	828	0.02%
2023/12/11	1	74.80	10	74.45	74.20	-9	830	-1.08%
2023/12/08	10.2	76.00	0	0.00	76.20	10.2	802	1.27%
2023/12/07	0.1	74.40	0	0.00	74.10	0.1	780	0.01%
2023/12/06	0	74.50	0	0.00	74.00	0	770	0.00%
2023/12/01	0.1	76.10	0	0.00	75.90	0.1	714	0.01%
2023/11/30	0.2	77.33	2	76.90	75.70	-1.8	710	-0.26%
2023/11/29	3.2	77.76	2.1	76.87	77.80	1.2	685	0.17%
2023/11/28	6	75.30	6.3	75.26	75.10	-0.3	625	-0.04%
2023/11/27	3.5	74.68	0	0.00	74.40	3.5	585	0.59%
2023/11/24	23	73.79	21	73.65	73.70	2	518	0.39%
2023/11/23	0	68.50	0	0.00	68.60	0	399	0.01%
2023/11/10	0	0.00	0.2	64.50	64.50	-0.2	360	-0.04%
2023/11/01	1	62.70	1	62.40	61.80	0	350	0.00%
2023/09/19	0	0.00	2	67.30	67.40	-2	378	-0.53%
2023/09/14	0	0.00	1	68.40	68.40	-1	365	-0.27%
2023/09/13	0.2	67.90	0	0.00	67.90	0.2	359	0.06%
2023/09/05	0	0.00	0.1	67.30	67.90	-0.1	367	-0.03%
2023/09/04	0.1	67.00	0	0.00	66.60	0.1	364	0.03%
2023/08/02	0.2	62.60	1	64.60	62.80	-0.8	392	-0.21%
2023/08/01	0.2	63.90	0	0.00	63.90	0.2	398	0.05%
2023/07/28	0	0.00	2	65.80	65.50	-2	428	-0.47%
2023/07/19	1	64.10	0	0.00	63.70	1	465	0.21%
2023/07/17	1	65.30	0	0.00	66.10	1	495	0.20%
2023/07/14	1	66.00	0	0.00	66.00	1	513	0.19%
2023/07/13	0.1	66.80	0	0.00	66.20	0.1	548	0.02%
2023/07/12	0	66.50	0	0.00	66.50	0	566	0.00%
2023/07/03	0	0.00	0.1	68.10	67.80	-0.1	797	-0.01%
2023/06/29	1.2	67.90	0	0.00	67.80	1.2	832	0.14%
2023/06/26	0	0.00	0.1	67.10	67.10	-0.1	894	-0.01%
2023/06/19	0	0.00	1	68.40	68.20	-1	1,009	-0.10%
2023/06/15	0	0.00	0.2	69.10	69.70	-0.2	1,047	-0.02%
2023/06/13	0	0.00	0.6	69.30	69.40	-0.6	1,082	-0.05%
2023/06/08	0	0.00	0	70.20	69.50	0	1,195	0.00%
2023/06/07	0	0.00	0.2	71.60	71.60	-0.2	1,245	-0.02%
2023/06/02	0.6	72.89	0	0.00	73.00	0.6	1,599	0.04%
2023/05/26	0	0.00	1	67.70	67.80	-1	1,783	-0.06%
2023/05/22	0.1	70.70	1	70.50	71.10	-1	1,887	-0.05%
2023/05/19	1	70.10	1	70.60	70.10	0	2,091	0.00%
2023/05/16	0	0.00	2	68.60	69.00	-2	2,210	-0.09%
2023/05/15	1	66.60	0	0.00	67.30	1	2,211	0.05%
2023/05/12	0	0.00	1	67.70	68.00	-1	2,213	-0.05%
2023/05/11	1	67.10	0	0.00	67.20	1	2,221	0.05%
2023/05/08	1	70.00	0	0.00	70.20	1	2,215	0.05%
2023/05/05	15.2	71.16	15	70.38	70.30	0.2	2,213	0.01%
2023/04/26	0	68.00	0	0.00	67.80	0	2,217	0.00%
2023/04/24	0	0.00	1	71.40	71.10	-1	2,203	-0.05%
2023/04/21	2	71.30	0	0.00	70.30	2	2,198	0.09%
2023/04/18	2.1	78.43	2	77.30	76.90	0.1	2,164	0.01%
2023/04/14	0	0.00	1	77.00	76.80	-1	2,107	-0.05%
2023/04/13	2.1	77.72	1	77.80	75.50	1.1	2,067	0.05%
2023/04/12	1	76.00	20.3	77.72	77.00	-19.3	2,003	-0.96%
2023/04/11	0.2	75.00	3	75.27	75.00	-2.8	1,957	-0.14%
2023/04/10	25	76.39	2	75.40	74.80	23	1,942	1.18%
2023/04/07	1	73.00	0	0.00	72.50	1	1,883	0.05%
2023/04/06	1	73.00	0	0.00	72.80	1	1,874	0.05%
2023/03/31	2	74.65	1	74.00	74.00	1	1,865	0.05%
2023/03/29	0	0.00	0.1	73.90	72.20	-0.1	1,828	0.00%
2023/03/24	1	78.10	0	0.00	78.10	1	1,767	0.06%
2023/03/23	2.1	78.22	1.3	78.80	79.10	0.8	1,740	0.05%
2023/03/21	0	0.00	1	76.00	75.10	-1	1,651	-0.06%
2023/03/20	1	73.70	0	0.00	76.50	1	1,626	0.06%
2023/03/15	4	78.08	3	77.40	76.30	1	1,580	0.06%
2023/03/14	0	75.40	0	0.00	75.30	0	1,538	0.00%
2023/03/13	0.1	77.00	2	75.10	77.00	-1.9	1,534	-0.12%
2023/03/10	0.1	78.10	0	0.00	78.50	0.1	1,502	0.01%
2023/03/09	2.1	82.20	1.1	81.06	80.70	1	1,448	0.07%
2023/03/08	3.4	79.86	6.1	79.10	80.00	-2.7	1,349	-0.20%
2023/03/07	6	75.74	5	76.64	76.80	1	1,199	0.09%
2023/03/06	0	75.80	0	0.00	76.00	0	1,069	0.00%
2023/03/02	0	0.00	1	66.10	66.10	-1	872	-0.11%
2023/02/22	0	0.00	0	67.20	67.20	0	837	0.00%
2023/02/20	1	70.70	18	70.60	70.40	-17	800	-2.12%
2023/02/17	20	71.48	2	70.85	71.50	18	752	2.39%
2023/02/16	0	69.10	0	0.00	69.30	0	548	0.00%
2023/02/15	0	0.00	0.1	62.80	63.00	-0.1	460	-0.02%
2023/02/14	5.1	63.42	5	63.50	62.60	0.1	451	0.02%
2023/02/02	0	0.00	0.1	63.60	64.70	-0.1	441	-0.02%
2023/02/01	0	0.00	0.1	63.90	63.80	-0.1	426	-0.02%
2023/01/31	0.1	61.30	0	0.00	60.70	0.1	401	0.01%
2023/01/16	0	0.00	20	57.50	57.50	-20	392	-5.09%
2023/01/13	0.1	59.80	0	0.00	58.20	0.1	391	0.03%
2023/01/10	1	58.60	1	58.60	58.60	0	381	0.00%
2023/01/06	1	56.50	1	57.30	57.30	0	370	0.00%
2022/12/28	1	54.50	0	0.00	54.20	1	375	0.27%
2022/12/16	0	0.00	0.2	59.70	59.40	-0.2	413	-0.05%
2022/12/14	0.1	59.80	0	0.00	60.40	0.1	422	0.02%
2022/12/13	0	0.00	0.2	59.55	59.50	-0.2	423	-0.05%
2022/12/08	0.1	59.80	0	0.00	59.60	0.1	429	0.03%
2022/12/07	0	59.80	0	0.00	59.40	0	440	0.00%
2022/12/05	0.1	64.40	5	64.40	64.50	-5	435	-1.14%
2022/12/02	0	59.70	0	0.00	60.70	0	427	0.00%
2022/11/30	0.1	57.80	0	0.00	58.20	0.1	435	0.02%
2022/11/28	0	0.00	4	56.60	56.60	-4	458	-0.87%
2022/11/18	0	0.00	0.1	57.10	56.40	-0.1	552	-0.01%
2022/11/17	0.1	58.50	0	0.00	57.90	0.1	557	0.01%
2022/10/31	0	0.00	5	51.40	51.90	-5	585	-0.85%
2022/10/20	0	0.00	10	49.80	50.20	-10	696	-1.44%
2022/10/19	0	52.00	26	51.50	50.80	-26	826	-3.15%
2022/10/18	0	0.00	3	51.90	51.70	-3	897	-0.33%
2022/10/17	0	0.00	8	50.70	51.30	-8	901	-0.89%
2022/10/07	14	51.71	0	0.00	51.30	14	927	1.51%
2022/10/06	33	51.97	0	0.00	52.00	33	934	3.53%
2022/10/05	0	0.00	0	52.90	52.30	0	944	0.00%
2022/10/04	0	0.00	1	51.60	51.70	-1	960	-0.10%
2022/10/03	0	51.43	0	0.00	50.70	0	974	0.00%
2022/09/29	0	0.00	4	49.95	49.50	-4	984	-0.41%
2022/09/28	18	48.65	2	48.80	48.40	16	985	1.62%
2022/09/27	1	50.50	1	51.40	52.00	0	981	0.00%
2022/09/22	1	55.80	0	0.00	55.70	1	983	0.10%
2022/09/14	1	61.00	0	0.00	61.00	1	1,003	0.10%
2022/09/13	1.3	66.15	0	0.00	64.00	1.3	997	0.13%
2022/09/12	0.5	68.16	0	0.00	67.20	0.5	986	0.05%
2022/08/31	2	57.80	0	0.00	58.30	2	980	0.20%
2022/08/29	1	58.00	26	58.70	58.10	-25	969	-2.58%
2022/08/26	1	62.00	0	0.00	61.40	1	959	0.10%
2022/08/25	1	61.90	2	61.95	61.50	-1	952	-0.11%
2022/08/24	2	61.25	10	62.10	62.00	-8	946	-0.84%
2022/08/18	0	0.00	4	56.50	56.50	-4	875	-0.46%
2022/08/11	2	53.00	0	0.00	53.00	2	844	0.24%
2022/07/29	1	55.50	0	0.00	55.10	1	836	0.12%
2022/07/28	1	55.00	0	0.00	54.40	1	834	0.12%
2022/07/19	0	0.00	1	57.90	57.00	-1	803	-0.12%
2022/07/12	0	0.00	1	50.20	48.85	-1	593	-0.17%
2022/07/11	0	0.00	4	51.10	50.90	-4	599	-0.67%
2022/07/06	16	49.32	0	0.00	49.10	16	598	2.67%
2022/07/05	1	49.25	0	0.00	49.75	1	613	0.16%
2022/07/04	1	49.30	2	49.23	49.20	-1	607	-0.16%
2022/07/01	2	48.40	0	0.00	46.15	2	599	0.33%
2022/06/23	1	55.00	1	54.80	55.50	0	636	0.00%
2022/06/20	1	56.90	0	0.00	54.40	1	622	0.16%
2022/06/14	1	62.30	0	0.00	63.80	1	624	0.16%
2022/06/13	2	64.40	0	0.00	63.50	2	636	0.31%
2022/06/08	0	0.00	3	68.37	67.70	-3	644	-0.47%
2022/06/06	2	67.90	0	0.00	69.30	2	645	0.31%
2022/06/02	1	68.30	2	68.40	68.30	-1	662	-0.15%
2022/05/26	0	0.00	2	65.90	65.50	-2	688	-0.29%
2022/05/24	1	63.90	0	0.00	63.90	1	701	0.14%
2022/05/18	3	66.10	0	0.00	65.10	3	717	0.42%
2022/05/17	0	0.00	2	64.30	64.80	-2	718	-0.28%
2022/04/29	0	0.00	1	65.30	65.80	-1	763	-0.13%
2022/04/25	0	0.00	1	64.30	63.20	-1	788	-0.13%
2022/04/18	1	67.80	0.7	67.70	67.70	0.3	891	0.04%
2022/04/12	0	0.00	0	70.50	70.80	0	1,040	0.00%
2022/04/08	1	77.40	0	0.00	77.60	1	1,248	0.08%
2022/04/07	2	79.50	0	0.00	77.40	2	1,296	0.15%
2022/04/01	0	0.00	3	81.83	81.50	-3	1,327	-0.23%
2022/03/29	11	85.83	10	83.90	83.90	1	1,438	0.07%
2022/03/28	7	83.64	5.6	84.24	84.90	1.4	1,456	0.10%
2022/03/16	1	78.40	0	0.00	77.60	1	1,795	0.06%
2022/03/15	1	78.60	1	78.90	78.50	0	1,826	0.00%
2022/03/09	1	80.20	0.1	81.10	80.60	0.9	2,518	0.04%
2022/03/07	0	0.00	4	87.08	83.00	-4	3,173	-0.13%
2022/03/03	0	0.00	2	89.50	89.20	-2	4,106	-0.05%
2022/03/01	0	0.00	0.1	89.60	90.30	-0.1	5,273	0.00%
2022/02/22	0	0.00	1	89.90	90.00	-1	5,586	-0.02%
2022/02/18	0	0.00	1	92.00	92.20	-1	5,651	-0.02%
2022/02/16	1	92.30	0	0.00	92.70	1	5,706	0.02%
2022/02/11	0.1	93.80	0	0.00	93.00	0.1	5,715	0.00%
2022/02/08	1	92.10	0	0.00	92.90	1	5,748	0.02%
2022/01/25	0	0.00	1	89.10	88.30	-1	5,798	-0.02%
2022/01/20	15	92.01	0	0.00	92.20	15	5,810	0.26%
2022/01/18	2	94.55	2	95.05	94.00	0	5,806	0.00%
2022/01/17	0	0.00	1	94.40	94.70	-1	5,779	-0.02%
2022/01/14	1	89.80	0	0.00	91.60	1	5,774	0.02%
2022/01/13	1	93.10	1	92.70	92.60	0	5,748	0.00%
2022/01/12	2	93.25	0	0.00	93.10	2	5,739	0.03%
2022/01/11	0	0.00	2	96.05	94.70	-2	5,711	-0.04%
2022/01/10	1	97.10	0	0.00	98.00	1	5,675	0.02%
2022/01/07	2	98.25	2	99.80	97.90	0	5,663	0.00%
2022/01/06	2	100.25	2	101.25	100.00	0	5,630	0.00%
2022/01/05	0	0.00	2	103.00	103.00	-2	5,605	-0.04%
2022/01/04	5	105.70	6	106.42	105.50	-1	5,555	-0.02%
2022/01/03	4	103.75	2	103.50	104.50	2	5,410	0.04%
2021/12/30	0	0.00	3	100.17	101.00	-3	5,348	-0.06%
2021/12/29	1	99.30	0	0.00	99.10	1	5,319	0.02%
2021/12/28	2	99.10	0	0.00	99.30	2	5,317	0.04%
2021/12/27	3	99.60	0	0.00	99.30	3	5,307	0.06%
2021/12/24	2	98.30	1	97.80	97.60	1	5,285	0.02%
2021/12/22	1	99.20	0	0.00	99.10	1	5,243	0.02%
2021/12/21	3	98.40	0	0.00	98.40	3	5,213	0.06%
2021/12/20	1	98.10	0	0.00	97.60	1	5,189	0.02%
2021/12/17	1	101.00	0	0.00	99.50	1	5,132	0.02%
2021/12/16	0	0.00	1	101.50	101.00	-1	5,096	-0.02%
2021/12/15	1	103.50	0	0.00	100.50	1	5,079	0.02%
2021/12/14	1	100.50	0	0.00	101.00	1	5,036	0.02%
2021/12/13	2	103.75	0	0.00	103.00	2	5,006	0.04%
2021/12/10	3	103.00	0	0.00	101.00	3	4,945	0.06%
2021/12/09	1	105.50	2	106.00	106.00	-1	4,867	-0.02%
2021/12/08	3	105.83	3	105.67	105.00	0	4,825	0.00%
2021/12/07	15	104.77	9	110.06	105.50	6	4,723	0.13%
2021/12/06	11	113.45	0.1	115.50	114.50	10.9	4,378	0.25%
2021/12/03	3.1	116.50	3	115.33	116.50	0.1	4,312	0.00%
2021/12/02	6	117.17	3	117.83	113.00	3	4,177	0.07%
2021/12/01	8	118.13	3	117.67	117.00	5	3,918	0.13%
2021/11/30	20	118.03	25	120.78	117.00	-5	3,566	-0.14%
2021/11/29	69	112.57	72.3	113.87	113.50	-3.3	3,000	-0.11%
2021/11/26	7	113.21	10	113.70	115.50	-3	2,633	-0.11%
2021/11/25	48	109.32	45.1	111.87	111.50	2.9	1,878	0.15%
2021/11/24	10	101.00	29.3	99.10	105.00	-19.3	1,479	-1.30%
2021/11/23	3.3	96.98	3	95.67	95.50	0.3	1,280	0.02%
2021/11/22	0.1	94.00	4	94.30	93.60	-3.9	1,208	-0.32%
2021/11/19	0.3	92.70	1	92.40	92.40	-0.7	1,201	-0.06%
2021/11/18	1	92.50	0	0.00	92.00	1	1,203	0.08%
2021/11/17	8.7	92.45	3	91.67	93.40	5.7	1,196	0.48%
2021/11/16	1	89.20	1.1	89.51	89.60	-0.1	1,227	-0.01%
2021/11/15	0.4	90.38	3	90.43	90.70	-2.6	1,294	-0.20%
2021/11/12	1	86.60	0	0.00	86.50	1	1,288	0.08%
2021/11/10	0.2	88.00	0	0.00	87.90	0.2	1,342	0.01%
2021/11/09	1	85.70	4	86.43	88.20	-3	1,378	-0.22%
2021/11/05	7	88.20	0	0.00	87.60	7	1,418	0.49%
2021/11/04	0.4	88.00	0	0.00	87.00	0.4	1,454	0.03%
2021/11/03	2	87.20	3	87.50	87.00	-1	1,461	-0.07%
2021/11/02	2	84.10	0.3	85.00	83.00	1.7	1,481	0.12%
2021/10/28	2	85.80	0	0.00	85.90	2	1,566	0.13%
2021/10/20	0	0.00	1	83.40	82.90	-1	1,666	-0.06%
2021/10/19	0	0.00	1	82.60	82.50	-1	1,701	-0.06%
2021/10/18	20	82.15	19	80.55	80.60	1	1,762	0.06%
2021/10/14	0	0.00	1	76.90	77.20	-1	1,833	-0.05%
2021/10/08	0	0.00	1	80.10	79.90	-1	1,912	-0.05%
2021/10/07	1	80.70	0	0.00	80.90	1	1,941	0.05%
2021/10/06	1	76.50	0	0.00	76.30	1	1,996	0.05%
2021/10/04	1	80.00	0	0.00	78.90	1	2,113	0.05%
2021/09/30	1	84.60	1	84.20	84.40	0	2,375	0.00%
2021/09/29	1	83.50	0	0.00	82.00	1	2,625	0.04%
2021/09/28	1	86.40	0	0.00	86.90	1	2,855	0.04%
2021/09/27	1	89.50	0	0.00	89.80	1	2,900	0.03%
2021/09/23	2	88.50	0	0.00	89.00	2	3,473	0.06%
2021/09/22	1	86.90	0	0.00	87.00	1	3,665	0.03%
2021/09/16	3	88.80	0	0.00	88.50	3	3,798	0.08%
2021/09/15	1	91.50	2	89.60	89.40	-1	3,852	-0.03%
2021/09/13	1	92.10	0	0.00	91.60	1	4,066	0.02%
2021/09/10	0	0.00	1	92.70	92.70	-1	4,166	-0.02%
2021/09/09	1	91.40	1	92.30	91.70	0	4,652	0.00%
2021/09/08	2	90.85	1	90.50	89.90	1	4,965	0.02%
2021/09/06	2	94.50	1	94.20	93.30	1	5,158	0.02%
2021/09/03	3	95.73	1	95.60	95.40	2	5,294	0.04%
2021/09/02	1	99.60	0	0.00	98.50	1	5,290	0.02%
2021/08/31	0	0.00	1	100.50	101.00	-1	5,363	-0.02%
2021/08/30	1	104.00	2	103.00	102.00	-1	5,408	-0.02%
2021/08/27	1	103.00	1	103.50	102.00	0	5,489	0.00%
2021/08/25	2	102.50	4	103.38	104.00	-2	5,627	-0.04%
2021/08/24	2	101.00	3	100.50	100.50	-1	5,661	-0.02%
2021/08/19	3	97.70	1	99.50	93.00	2	5,800	0.03%
2021/08/17	0	0.00	2	99.05	96.00	-2	6,084	-0.03%
2021/08/16	3	99.33	0	0.00	100.00	3	6,124	0.05%
2021/08/13	0	0.00	1	105.00	103.00	-1	6,185	-0.02%
2021/08/11	1	109.00	1	110.00	107.50	0	6,292	0.00%
2021/08/10	1	109.00	1	110.00	108.00	0	6,365	0.00%
2021/08/09	4	110.25	3	107.33	107.00	1	6,461	0.02%
2021/08/06	1	112.00	3	112.00	111.00	-2	6,647	-0.03%
2021/08/05	1	108.00	1	109.50	111.00	0	6,751	0.00%
2021/08/04	3	107.67	2	110.75	112.00	1	6,864	0.01%
2021/08/02	1	102.00	1	104.50	106.00	0	7,135	0.00%
2021/07/30	0	0.00	1	104.50	102.00	-1	7,220	-0.01%
2021/07/29	0	0.00	1	105.00	105.50	-1	7,301	-0.01%
2021/07/28	3	105.50	2	104.00	104.50	1	7,375	0.01%
2021/07/27	1	113.00	0	110.50	109.50	1	7,484	0.01%
2021/07/26	3	112.33	2	112.75	113.00	1	7,612	0.01%
2021/07/23	3	113.67	3	111.50	112.00	0	7,663	0.00%
2021/07/22	4	113.25	3	113.50	112.50	1	7,736	0.01%
2021/07/21	1	113.00	2	112.00	111.00	-1	7,787	-0.01%
2021/07/19	0	0.00	3	114.17	113.50	-3	7,786	-0.04%
2021/07/15	1	113.50	0	0.00	114.50	1	7,884	0.01%
2021/07/14	1	115.00	0	0.00	114.00	1	8,022	0.01%
2021/07/13	1	114.50	1.3	116.35	114.00	-0.3	8,058	0.00%
2021/07/12	0	0.00	3	117.00	116.50	-3	8,026	-0.04%
2021/07/09	0.3	116.00	1	115.50	115.00	-0.7	8,040	-0.01%
2021/07/08	1	119.50	6	120.42	119.00	-5	8,066	-0.06%
2021/07/07	23	124.74	3	123.67	120.50	20	8,101	0.25%
2021/07/06	6	122.42	8	122.25	121.50	-2	7,972	-0.03%
2021/07/05	5	120.40	4	118.25	118.00	1	7,865	0.01%
2021/07/01	4	117.63	4.8	117.91	114.00	-0.8	8,048	-0.01%
2021/06/30	13	117.08	11.4	121.23	123.00	1.6	8,037	0.02%
2021/06/29	5	116.80	3	113.67	112.00	2	7,900	0.03%
2021/06/28	1	111.00	1	112.50	112.50	0	7,787	0.00%
2021/06/25	2	114.25	0	0.00	113.00	2	7,774	0.03%
2021/06/24	1	117.00	1	113.50	114.50	0	7,802	0.00%
2021/06/23	4	115.38	5	115.90	115.50	-1	7,897	-0.01%
2021/06/22	9	114.44	7	113.21	112.00	2	7,990	0.03%
2021/06/21	0	0.00	1	115.00	113.50	-1	8,099	-0.01%
2021/06/18	35	119.97	19	116.97	117.00	16	8,071	0.20%
2021/06/17	7	115.93	6	114.75	117.50	1	7,670	0.01%
2021/06/16	3	108.50	1	106.50	107.00	2	7,512	0.03%
2021/06/15	3	107.83	8	107.19	108.00	-5	7,507	-0.07%
2021/06/11	3	106.67	2	107.75	103.50	1	7,479	0.01%
2021/06/09	2	103.00	2	104.00	103.00	0	7,802	0.00%
2021/06/08	2	105.00	0	0.00	104.50	2	7,814	0.03%
2021/06/07	1	103.00	0	0.00	102.50	1	7,863	0.01%
2021/06/04	2	105.50	4	105.88	105.00	-2	7,874	-0.03%
2021/06/03	5	104.00	0	0.00	104.00	5	7,867	0.06%
2021/05/31	4	105.25	3	104.50	104.50	1	7,760	0.01%
2021/05/28	1	104.50	0	0.00	104.50	1	7,739	0.01%
2021/05/27	4	104.38	0	0.00	104.00	4	7,708	0.05%
2021/05/26	3	106.50	0	0.00	104.50	3	7,654	0.04%
2021/05/25	1	106.50	2.5	106.40	108.00	-1.5	7,623	-0.02%
2021/05/24	1.5	98.53	1	98.20	98.60	0.5	7,669	0.01%
2021/05/21	2	96.85	3	97.33	95.80	-1	8,044	-0.01%
2021/05/20	2	96.35	3	94.93	93.00	-1	8,255	-0.01%
2021/05/19	1	95.10	1	98.60	95.40	0	8,409	0.00%
2021/05/18	4	94.28	4	96.28	96.90	0	8,638	0.00%
2021/05/17	4	89.33	2	88.00	88.90	2	8,770	0.02%
2021/05/14	5	96.36	4	98.75	93.00	1	8,852	0.01%
2021/05/13	1	89.10	4	89.28	91.60	-3	8,935	-0.03%
2021/05/12	5	92.02	1.7	97.26	90.90	3.3	9,089	0.04%
2021/05/11	0.2	104.00	2	101.25	101.00	-1.8	9,090	-0.02%
2021/05/10	11	113.91	7	110.50	110.50	4	9,152	0.04%
2021/05/07	0	0.00	2	112.50	113.00	-2	9,214	-0.02%
2021/05/06	8	103.44	15	102.70	103.00	-7	9,549	-0.07%
2021/05/04	7	112.36	11.3	105.79	106.00	-4.3	9,851	-0.04%
2021/05/03	19	116.26	10.3	115.34	113.50	8.8	10,170	0.09%
2021/04/29	1	125.00	0	126.50	125.00	1	10,099	0.01%
2021/04/28	3	126.17	12	127.75	128.50	-9	10,166	-0.09%
2021/04/27	1	126.50	10	126.20	126.50	-9	10,239	-0.09%
2021/04/26	4	124.38	1.1	123.44	123.50	2.9	10,222	0.03%
2021/04/23	2	122.75	4	122.50	122.50	-2	10,282	-0.02%
2021/04/22	1.2	119.58	3	120.50	119.50	-1.8	10,494	-0.02%
2021/04/21	1	125.50	1	124.00	123.50	0	10,620	0.00%
2021/04/20	5	127.50	7	127.86	127.50	-2	10,940	-0.02%
2021/04/19	1	126.00	0	0.00	123.00	1	10,902	0.01%
2021/04/16	11	123.23	0	0.00	123.00	11	10,940	0.10%
2021/04/15	0.3	123.50	1	124.00	124.00	-0.8	11,107	-0.01%
2021/04/14	0	0.00	16	122.06	125.00	-16	11,202	-0.14%
2021/04/13	5.3	124.79	0.1	124.00	122.50	5.2	11,300	0.05%
2021/04/12	5	122.60	11	122.55	121.50	-6	11,314	-0.05%
2021/04/09	12	127.21	13.5	127.26	126.00	-1.5	11,401	-0.01%
2021/04/08	16	133.59	5	132.10	131.00	11	11,427	0.10%
2021/04/07	13.3	133.58	9	133.28	133.50	4.3	11,575	0.04%
2021/04/06	8.3	127.81	7	128.64	129.50	1.3	11,354	0.01%
2021/04/01	8	121.44	1	121.50	121.50	7	11,260	0.06%
2021/03/31	1	119.50	0	0.00	117.50	1	11,387	0.01%
2021/03/30	3	118.50	0	0.00	118.50	3	11,764	0.03%
2021/03/29	7	118.43	3	119.00	117.00	4	11,926	0.03%
2021/03/26	4	120.13	3	118.67	119.50	1	12,174	0.01%
2021/03/25	10	115.30	1	114.00	114.00	9	12,118	0.07%
2021/03/24	5	125.20	4	121.75	120.00	1	12,075	0.01%
2021/03/23	6	131.50	8	132.06	131.00	-2	12,106	-0.02%
2021/03/22	11	130.09	8	132.13	130.50	3	12,209	0.02%
2021/03/19	5	133.00	6	133.25	133.00	-1	12,296	-0.01%
2021/03/18	5	135.20	1	137.00	134.50	4	12,427	0.03%
2021/03/17	2	134.50	2	136.00	134.00	0	12,481	0.00%
2021/03/16	24	137.81	16	134.91	134.50	8	12,505	0.06%
2021/03/15	1	134.00	37	133.24	134.50	-36	12,413	-0.29%
2021/03/12	1	128.00	0	0.00	128.00	1	12,305	0.01%
2021/03/11	3	127.00	33	126.85	131.00	-30	12,362	-0.24%
2021/03/10	4	119.50	10.3	119.90	121.50	-6.3	12,362	-0.05%
2021/03/09	1	110.00	5	111.00	110.50	-4	12,470	-0.03%
2021/03/08	3	120.67	8	117.88	117.00	-5	12,466	-0.04%
2021/03/05	1	123.00	1	122.50	122.00	0	12,619	0.00%
2021/03/04	3	125.00	2	130.00	127.00	1	12,695	0.01%
2021/03/03	15	122.97	21	126.31	130.00	-6	12,775	-0.05%
2021/03/02	10	128.70	3	136.00	126.00	7	12,890	0.05%
2021/02/26	1	129.50	7	129.07	130.00	-6	13,034	-0.05%
2021/02/25	10	132.75	14	134.29	132.00	-4	13,343	-0.03%
2021/02/24	17	132.94	11	131.77	129.00	6	13,326	0.05%
2021/02/23	35	139.83	27	138.43	137.50	8	13,344	0.06%
2021/02/22	21	136.60	15.1	138.03	139.50	6	13,052	0.05%
2021/02/19	5	126.00	5.1	125.91	127.50	-0.1	13,152	0.00%
2021/02/18	27	121.50	12.7	121.87	124.00	14.3	13,244	0.11%
2021/02/17	16	116.72	7.2	115.97	117.50	8.8	13,484	0.07%
2021/02/05	3	107.17	13	106.38	107.00	-10	13,531	-0.07%
2021/02/04	25	105.18	22	106.30	104.00	3	13,967	0.02%
2021/02/03	36	103.39	38	104.25	104.00	-2	14,127	-0.01%
2021/02/02	17.2	100.10	22	100.40	100.00	-4.8	13,906	-0.03%
2021/02/01	3	97.60	3	97.67	96.50	0	13,833	0.00%
2021/01/29	15	101.74	10	101.71	98.50	5	13,785	0.04%
2021/01/28	34	105.59	28	105.91	101.00	6	13,657	0.04%
2021/01/27	2	101.50	16	101.16	100.50	-14	13,700	-0.10%
2021/01/26	18	102.24	7	103.64	99.10	11	13,769	0.08%
2021/01/25	0	0.00	13.2	103.74	107.00	-13.2	13,404	-0.10%
2021/01/22	2	98.35	1	97.40	97.60	1	12,966	0.01%
2021/01/21	8	96.68	20.3	97.52	98.00	-12.3	12,896	-0.10%
2021/01/20	6.2	95.58	2	95.20	93.80	4.2	12,789	0.03%
2021/01/19	1.1	100.00	1	100.50	99.00	0.1	12,639	0.00%
2021/01/18	32	100.26	31	100.89	100.50	1	12,578	0.01%
2021/01/15	35	100.86	31.4	101.93	101.00	3.6	12,515	0.03%
2021/01/14	2	98.60	1	101.00	102.50	1	12,336	0.01%
2021/01/13	4	100.70	9.4	98.47	100.00	-5.4	12,264	-0.04%
2021/01/12	2	91.60	3.1	92.40	93.20	-1.1	12,028	-0.01%
2021/01/11	3	95.97	0.2	95.60	95.60	2.8	12,396	0.02%
2021/01/08	5.1	98.05	1	99.00	95.20	4.1	12,534	0.03%
2021/01/07	3	96.77	2	99.00	97.50	1	12,342	0.01%
2021/01/06	11.2	99.27	18	98.26	96.00	-6.8	12,234	-0.06%
2021/01/05	5.1	97.65	3.3	97.65	97.70	1.8	12,030	0.02%
2021/01/04	4.1	95.57	81	93.37	97.50	-76.9	11,917	-0.65%
2020/12/31	32	91.27	25	91.58	91.60	7	11,758	0.06%
2020/12/30	13.1	89.78	17	87.26	91.90	-3.9	11,606	-0.03%
2020/12/29	22	85.30	25	86.08	84.80	-3	11,358	-0.03%
2020/12/28	18	86.31	4	85.73	85.00	14	11,243	0.12%
2020/12/25	29	84.90	17	86.23	84.80	12	11,135	0.11%
2020/12/24	8	85.18	23.8	85.15	86.20	-15.8	10,948	-0.14%
2020/12/23	21	79.13	30	79.54	78.40	-9	10,487	-0.09%
2020/12/22	162	75.51	19	77.36	77.90	143	10,269	1.39%	大買/鉅額交易
2020/12/21	1	74.70	3	73.77	75.00	-2	9,943	-0.02%
2020/12/18	3	75.23	4.1	75.17	73.70	-1.1	9,853	-0.01%
2020/12/17	9	74.28	9.7	74.55	75.20	-0.7	9,668	-0.01%
2020/12/16	9	71.66	10	71.11	72.80	-1	9,437	-0.01%
2020/12/15	9	69.81	1	71.50	68.30	8	9,266	0.09%
2020/12/14	8	73.19	9	73.84	73.60	-1	9,095	-0.01%
2020/12/11	7	70.16	4	69.45	69.70	3	8,808	0.03%
2020/12/10	3	71.93	6	71.58	70.90	-3	8,667	-0.03%
2020/12/09	6	72.03	10	72.02	72.10	-4	8,565	-0.05%
2020/12/08	1	68.90	0	0.00	69.00	1	8,371	0.01%
2020/12/07	1	72.00	1	71.00	70.60	0	8,252	0.00%
2020/12/04	1	70.30	4.5	70.29	71.60	-3.5	8,135	-0.04%
2020/12/03	4	70.63	23	70.02	70.10	-19	8,054	-0.24%
2020/12/02	1	69.20	9	68.82	68.80	-8	7,885	-0.10%
2020/12/01	29.3	69.16	7	69.27	68.50	22.3	7,819	0.29%
2020/11/30	4	66.90	4.4	67.57	67.00	-0.4	7,659	-0.01%
2020/11/27	4	66.30	0	0.00	66.90	4	7,549	0.05%
2020/11/26	0	0.00	4	65.90	66.20	-4	7,437	-0.05%
2020/11/25	2	64.65	13	64.85	63.90	-11	7,271	-0.15%
2020/11/24	16	65.93	14	65.99	65.50	2	7,077	0.03%
2020/11/23	0	0.00	7.6	62.64	62.60	-7.6	6,734	-0.11%
2020/11/20	13	62.73	15	61.99	62.00	-2	6,608	-0.03%
2020/11/19	1	60.10	2	60.35	60.60	-1	6,320	-0.02%
2020/11/18	13	61.71	27	61.69	61.40	-14	6,176	-0.23%
2020/11/17	11	59.87	8	59.88	60.00	3	5,780	0.05%
2020/11/16	25	59.14	12	58.43	58.40	13	5,492	0.24%
2020/11/13	7	55.70	2	57.00	56.10	5	4,947	0.10%
2020/11/12	16	56.96	25.7	56.80	57.00	-9.7	4,661	-0.21%
2020/11/11	11	52.71	19.6	52.08	53.30	-8.6	4,040	-0.21%
2020/11/10	7	49.96	3	49.75	49.75	4	3,616	0.11%
2020/11/09	9	49.91	4	50.11	49.35	5	3,553	0.14%
2020/11/06	8.6	50.35	1	50.60	50.00	7.6	3,499	0.22%
2020/11/05	5	49.88	0	0.00	50.80	5	3,391	0.15%
2020/11/04	89	49.92	84	50.57	49.90	5	3,238	0.15%
2020/11/03	4	46.29	6	48.12	48.60	-2	2,785	-0.07%
2020/10/30	0	0.00	1	44.50	44.15	-1	2,705	-0.04%
2020/10/29	1	44.10	2	44.08	44.35	-1	2,751	-0.04%
2020/10/28	1	45.25	0	0.00	45.25	1	2,780	0.04%
2020/10/27	1.5	46.75	5	46.72	46.70	-3.5	2,770	-0.13%
2020/10/26	2	46.75	1	46.50	46.50	1	2,772	0.04%
2020/10/23	6	46.62	10	47.34	46.85	-4	2,750	-0.15%
2020/10/22	3	46.83	6	46.35	46.45	-3	2,721	-0.11%
2020/10/21	9	49.11	4	48.95	48.20	5	2,642	0.19%
2020/10/20	11	49.43	11	49.63	49.20	0	2,518	0.00%
2020/10/19	24	49.07	19	49.82	49.50	5	2,366	0.21%
2020/10/16	4	45.05	6	46.88	47.00	-2	1,867	-0.11%
2020/10/12	0	0.00	1	41.65	41.55	-1	1,642	-0.06%
2020/10/06	0	0.00	1	42.35	42.35	-1	1,627	-0.06%
2020/09/30	9	40.80	15	41.29	41.80	-6	1,596	-0.38%
2020/09/29	5	41.45	0	0.00	41.25	5	1,554	0.32%
2020/09/24	1	38.70	0	0.00	38.70	1	1,477	0.07%
2020/09/22	1	41.00	0	0.00	41.00	1	1,502	0.07%
2020/09/08	1	41.85	0	0.00	41.85	1	1,745	0.06%
2020/09/02	0	0.00	0.1	41.80	41.80	-0.1	1,891	-0.01%
2020/09/01	0	0.00	2	41.70	41.60	-2	1,998	-0.10%
2020/08/24	3	42.60	0	0.00	42.25	3	2,141	0.14%
2020/08/19	0.2	46.30	0	0.00	46.40	0.2	2,197	0.01%
2020/08/17	2	47.48	1	47.95	48.00	1	2,258	0.04%
2020/08/03	0	0.00	6	34.75	34.85	-6	2,350	-0.26%
2020/07/28	0	0.00	10	35.55	34.10	-10	3,170	-0.32%
2020/07/24	1	36.10	1	35.25	35.70	0	3,193	0.00%
2020/07/23	5	34.65	3	34.60	35.25	2	3,158	0.06%
2020/07/21	5	34.40	0	0.00	33.85	5	3,201	0.16%
2020/07/17	1	33.45	0	0.00	32.85	1	3,227	0.03%
2020/07/15	2	33.25	0	0.00	33.05	2	3,278	0.06%
2020/07/03	0	0.00	2.1	34.45	34.50	-2.1	4,021	-0.05%
2020/07/02	2	34.65	0	0.00	34.65	2	4,077	0.05%
2020/06/22	1	35.50	0	0.00	35.50	1	4,199	0.02%
2020/06/16	0	0.00	3	36.23	36.35	-3	4,302	-0.07%
2020/06/12	4	35.41	0	0.00	35.85	4	4,379	0.09%
2020/06/08	0	0.00	1	37.90	37.90	-1	4,552	-0.02%
2020/06/05	2	38.20	5	38.49	38.15	-3	4,554	-0.07%
2020/06/04	9	38.64	6	38.62	38.70	3	4,538	0.07%
2020/06/02	0	0.00	2	37.80	37.80	-2	4,491	-0.04%
2020/06/01	0	0.00	13	38.22	38.40	-13	4,457	-0.29%
2020/05/29	4	37.38	12	37.20	37.40	-8	4,403	-0.18%
2020/05/28	24	37.52	12	37.23	37.90	12	4,407	0.27%
2020/05/27	2	36.75	0	0.00	36.75	2	4,323	0.05%
2020/05/26	0	0.00	0.9	36.65	36.65	-0.9	4,355	-0.02%
2020/05/25	0	0.00	6	35.60	36.50	-6	4,385	-0.14%
2020/05/20	0	0.00	2	37.45	37.10	-2	4,467	-0.04%
2020/05/15	6	37.63	0	0.00	36.50	6	4,478	0.13%
2020/05/12	1	38.05	1	38.00	38.40	0	4,428	0.00%
2020/05/11	3	38.45	1	38.35	38.35	2	4,449	0.04%
2020/05/08	0	0.00	7	38.70	37.55	-7	4,441	-0.16%
2020/05/07	13	39.01	23	39.86	39.20	-10	4,380	-0.23%
2020/05/06	6	37.28	46.1	37.99	38.15	-40.1	4,085	-0.98%
2020/05/05	2	34.25	2	35.00	34.70	0	3,688	0.00%
2020/04/30	2	34.75	6	34.97	34.40	-4	3,742	-0.11%
2020/04/29	0	0.00	2	34.30	34.15	-2	3,684	-0.05%
2020/04/28	0	0.00	2	34.60	34.30	-2	3,696	-0.05%
2020/04/27	5	34.56	0	0.00	34.45	5	3,720	0.13%
2020/04/24	1	34.15	10	33.85	33.80	-9	3,691	-0.24%
2020/04/23	1	33.60	0	0.00	33.45	1	3,703	0.03%
2020/04/22	1	32.90	4	32.51	33.20	-3	3,718	-0.08%
2020/04/21	7	32.31	0	0.00	32.35	7	3,749	0.19%
2020/04/17	8	33.89	0	0.00	33.75	8	3,778	0.21%
2020/04/15	3	35.83	0	0.00	34.20	3	3,757	0.08%
2020/04/13	2	33.25	2	33.55	32.65	0	3,813	0.00%
2020/04/10	5	34.55	3	34.40	34.40	2	3,879	0.05%
2020/04/09	5	36.66	2	35.85	33.95	3	4,140	0.07%
2020/04/08	0	0.00	10	34.40	35.40	-10	4,011	-0.25%
2020/04/07	0	0.00	1	31.15	32.20	-1	4,092	-0.02%
2020/04/06	1	30.00	1	29.70	30.10	0	4,345	0.00%
2020/04/01	2	29.90	0	0.00	29.85	2	4,372	0.05%
2020/03/30	1	29.25	5	29.02	29.60	-4	4,518	-0.09%
2020/03/27	0	0.00	1	29.65	29.65	-1	4,612	-0.02%
2020/03/20	3	27.03	3	27.10	27.00	0	4,520	0.00%
2020/03/19	1	26.80	0	0.00	25.25	1	4,478	0.02%
2020/03/17	1	28.30	1	29.30	28.60	0	4,403	0.00%
2020/03/16	1	30.05	1	29.70	29.50	0	4,367	0.00%
2020/03/13	16	28.50	2	28.70	28.70	14	4,289	0.33%
2020/03/12	2	31.65	0	0.00	31.65	2	4,241	0.05%
2020/03/10	1	35.00	1	34.90	36.15	0	4,195	0.00%
2020/03/03	1	38.06	0	0.00	38.70	1	4,237	0.02%
2020/02/27	2	38.58	5	37.80	37.80	-3	4,210	-0.07%
2020/02/25	0	0.00	1	40.65	40.60	-1	4,108	-0.02%
2020/02/21	9	41.23	1	41.35	41.20	8	4,045	0.20%
2020/02/20	0	0.00	1	40.75	40.55	-1	3,968	-0.03%
2020/02/19	1	40.80	0	0.00	40.90	1	3,956	0.03%
2020/02/18	0	0.00	2	40.45	40.45	-2	3,928	-0.05%
2020/02/13	0	0.00	1	40.70	40.15	-1	4,028	-0.02%
2020/02/12	0	0.00	1	40.55	41.10	-1	4,030	-0.02%
2020/02/11	1	41.30	0	0.00	40.30	1	3,986	0.03%
2020/02/10	0	0.00	2	39.00	39.25	-2	3,950	-0.05%
2020/02/07	14	39.88	0	0.00	39.55	14	4,026	0.35%
2020/02/05	6	39.87	7	40.20	39.55	-1	4,410	-0.02%
2020/02/04	1	37.35	0	0.00	39.95	1	4,497	0.02%
2020/01/31	3	38.22	2	38.60	38.15	1	4,551	0.02%
2020/01/30	9	39.14	4	39.00	38.95	5	4,553	0.11%
2020/01/20	6	43.50	0	0.00	43.25	6	4,499	0.13%
2020/01/17	7	43.64	0	0.00	43.65	7	4,489	0.16%
2020/01/15	7	43.31	5	43.50	43.15	2	4,406	0.05%
2020/01/14	0	0.00	10	43.43	43.50	-10	4,341	-0.23%
2020/01/13	7	42.29	1	42.45	42.40	6	4,296	0.14%
2020/01/10	2	42.50	0	0.00	42.80	2	4,272	0.05%
2020/01/09	11	42.83	2	42.95	42.95	9	4,251	0.21%
2020/01/08	3	42.75	0	0.00	42.25	3	4,228	0.07%
2020/01/07	6	43.72	0	0.00	43.00	6	4,175	0.14%
2020/01/06	4	46.40	0	0.00	46.10	4	4,113	0.10%
2020/01/03	6	46.27	16	46.63	45.95	-10	4,087	-0.24%
2020/01/02	0	0.00	5	44.84	45.15	-5	3,791	-0.13%
2019/12/31	0	0.00	6.2	46.19	45.20	-6.2	3,800	-0.16%
2019/12/30	15	44.37	6	44.68	45.25	9	3,615	0.25%
2019/12/27	4	42.29	8.3	42.29	42.30	-4.3	3,350	-0.13%
2019/12/26	0.1	41.95	0	0.00	41.95	0.1	3,385	0.00%
2019/12/25	0	0.00	1	42.80	42.40	-1	3,429	-0.03%
2019/12/24	3	42.50	3	42.35	42.30	0	3,477	0.00%
2019/12/23	0	0.00	2	41.75	41.60	-2	3,489	-0.06%
2019/12/19	1	40.55	2	40.30	40.15	-1	3,504	-0.03%
2019/12/12	1	41.15	1	41.20	40.70	0	4,745	0.00%
2019/12/11	2	41.15	0	0.00	41.15	2	4,771	0.04%
2019/12/09	1	41.35	7	41.64	41.35	-6	4,807	-0.12%
2019/12/06	1	41.10	0	0.00	41.00	1	4,856	0.02%
2019/12/05	1	41.30	3	40.85	40.70	-2	4,901	-0.04%
2019/12/04	2	40.68	2	40.70	40.60	0	4,921	0.00%
2019/12/03	4	40.25	3	40.63	40.35	1	4,939	0.02%
2019/11/28	3	40.63	2	40.35	40.85	1	5,234	0.02%
2019/11/27	5	40.40	0	0.00	40.85	5	5,261	0.10%
2019/11/26	5.3	40.48	3	40.30	40.45	2.3	5,232	0.04%
2019/11/25	0	0.00	5	40.25	40.05	-5	5,212	-0.10%
2019/11/18	4	40.14	0	0.00	40.00	4	5,211	0.08%
2019/11/15	2	40.25	2	39.90	39.85	0	5,212	0.00%
2019/11/14	2	40.38	2	40.10	40.10	0	5,204	0.00%
2019/11/13	30	41.80	33	41.00	40.25	-3	5,175	-0.06%
2019/11/12	0	0.00	7	39.02	39.25	-7	5,048	-0.14%
2019/11/11	3	38.67	0	0.00	38.15	3	5,037	0.06%
2019/11/07	4	39.80	6	39.76	39.80	-2	5,002	-0.04%
2019/11/06	3	40.05	5	40.10	40.10	-2	4,999	-0.04%
2019/11/05	12	41.90	4	41.39	39.40	8	4,923	0.16%
2019/11/04	4	42.55	4	43.49	43.65	0	4,658	0.00%
2019/11/01	4	41.73	6.8	42.97	43.50	-2.8	4,567	-0.06%
2019/10/31	8	42.13	7	42.16	42.70	1	4,403	0.02%
2019/10/30	3	41.77	14	42.05	42.65	-11	4,271	-0.26%
2019/10/29	0	0.00	3	41.70	42.50	-3	4,199	-0.07%
2019/10/28	0	0.00	1	42.00	41.95	-1	4,166	-0.02%
2019/10/25	1	41.85	0	0.00	41.90	1	4,155	0.02%
2019/10/24	3	41.53	4	41.55	41.65	-1	4,140	-0.02%
2019/10/23	3	41.37	3	41.10	41.10	0	4,119	0.00%
2019/10/22	4	41.23	0	0.00	41.15	4	4,118	0.10%
2019/10/21	2	41.43	2	41.15	41.05	0	4,118	0.00%
2019/10/18	5	41.15	7	40.85	40.85	-2	4,103	-0.05%
2019/10/17	4	40.81	2	41.10	41.10	2	4,102	0.05%
2019/10/16	2	41.30	3	41.00	40.85	-1	4,097	-0.02%
2019/10/15	5	41.63	1	41.40	41.25	4	4,088	0.10%
2019/10/14	3	42.25	1.1	41.84	41.00	1.9	4,061	0.05%
2019/10/09	11	41.57	9	42.45	42.20	2	3,952	0.05%
2019/10/08	4	43.08	5	42.60	42.50	-1	3,851	-0.03%
2019/10/07	7	43.47	2	43.25	43.70	5	3,832	0.13%
2019/10/04	4	43.55	4	43.28	44.00	0	3,752	0.00%
2019/10/02	5	43.55	11	43.85	43.15	-6	3,642	-0.16%
2019/10/01	2	44.08	4.2	44.30	44.20	-2.2	3,580	-0.06%
2019/09/26	0	0.00	1	41.60	42.60	-1	3,334	-0.03%
2019/09/24	3	40.08	6	39.48	40.05	-3	3,184	-0.09%
2019/09/23	2	39.30	0	0.00	38.20	2	3,078	0.06%
2019/09/20	6	41.35	0	0.00	41.30	6	2,911	0.21%
2019/09/19	2	41.63	2	41.75	41.75	0	2,843	0.00%
2019/09/18	7	41.78	6	42.13	43.00	1	2,751	0.04%
2019/09/17	19	42.85	20	43.03	41.80	-1	2,375	-0.04%
2019/09/16	2	41.65	0	0.00	41.30	2	1,806	0.11%
2019/09/12	0	0.00	1	41.35	41.50	-1	1,786	-0.06%
2019/09/10	5	41.00	7	41.43	41.10	-2	1,740	-0.11%
2019/09/09	2	42.13	1	43.60	42.45	1	1,667	0.06%
2019/09/06	3	40.62	1	41.10	41.10	2	1,595	0.13%
2019/09/05	3	41.20	1	41.45	41.00	2	1,552	0.13%
2019/09/04	5	40.59	4	40.69	41.00	1	1,506	0.07%
2019/09/03	4	39.73	2	40.10	40.45	2	1,413	0.14%
2019/09/02	1	39.15	3	38.78	39.25	-2	1,259	-0.16%
2019/08/30	1	36.15	1	36.00	35.70	0	1,131	0.00%
2019/08/22	1	35.95	0	0.00	35.15	1	1,100	0.09%
2019/08/20	3	34.95	6	35.03	34.75	-3	1,086	-0.28%
2019/08/19	3	34.40	0	0.00	34.50	3	1,079	0.28%
2019/08/13	5	34.80	5	35.30	34.95	0	1,084	0.00%
2019/08/08	0	0.00	9	34.77	35.25	-9	1,086	-0.83%
2019/08/07	3	35.65	0	0.00	33.70	3	1,078	0.28%
2019/08/06	3	35.53	3	35.72	35.85	0	1,071	0.00%
2019/08/05	8	37.28	0	0.00	36.45	8	1,069	0.75%
2019/07/25	0	0.00	2	42.35	42.50	-2	1,088	-0.18%
2019/07/19	0	0.00	8	41.70	41.40	-8	1,202	-0.67%
2019/07/12	5	43.20	5	43.65	43.45	0	1,310	0.00%
2019/07/11	0	0.00	3	45.80	45.80	-3	1,372	-0.22%
2019/07/10	3	45.40	0	0.00	45.40	3	1,621	0.18%
2019/07/08	1	46.35	0	0.00	46.10	1	1,663	0.06%
2019/07/05	1	45.95	0	0.00	46.10	1	1,697	0.06%
2019/07/02	0	0.00	1	44.75	44.75	-1	1,811	-0.06%
2019/05/22	0	0.00	1	41.90	41.55	-1	3,668	-0.03%
2019/05/21	1	41.30	0	0.00	41.55	1	3,707	0.03%
2019/05/20	0	0.00	4	41.20	40.75	-4	3,804	-0.11%
2019/05/15	2	42.05	0	0.00	42.10	2	4,266	0.05%
2019/05/14	2	39.80	2	40.90	41.30	0	4,501	0.00%
2019/05/13	0	0.00	5	41.60	40.90	-5	4,602	-0.11%
2019/05/10	1	42.80	0	0.00	42.80	1	4,644	0.02%
2019/05/09	3	45.00	1	45.10	44.15	2	4,634	0.04%
2019/05/07	1	45.90	2	45.60	45.90	-1	4,747	-0.02%
2019/05/06	2	44.70	0	0.00	44.75	2	4,751	0.04%
2019/05/03	0	0.00	4	46.40	46.25	-4	4,785	-0.08%
2019/05/02	0	0.00	2	46.40	46.25	-2	4,832	-0.04%
2019/04/29	3	46.12	0	0.00	45.75	3	4,919	0.06%
2019/04/26	0	0.00	4	47.90	47.25	-4	4,961	-0.08%
2019/04/25	4	46.80	0	0.00	46.90	4	4,968	0.08%
2019/04/24	0	0.00	2	47.60	47.20	-2	5,036	-0.04%
2019/04/23	2	47.00	0	0.00	47.25	2	5,111	0.04%
2019/04/22	4	48.10	2	49.25	47.80	2	5,340	0.04%
2019/04/19	14	47.89	3	48.05	48.40	11	5,387	0.20%
2019/04/18	0	0.00	1	48.76	47.60	-1	5,707	-0.02%
2019/04/17	5	49.56	2	50.20	49.35	3	5,719	0.05%
2019/04/16	5	49.86	1	49.05	49.75	4	5,718	0.07%
2019/04/11	0	0.00	1	47.75	47.10	-1	5,768	-0.02%
2019/04/10	2	47.10	0	0.00	47.50	2	5,923	0.03%
2019/04/09	1	47.90	1	47.90	47.60	0	6,081	0.00%
2019/04/08	1	46.60	0	0.00	46.70	1	6,436	0.02%
2019/04/03	0	0.00	10	45.65	46.10	-10	6,629	-0.15%
2019/04/01	0	0.00	10	45.20	45.00	-10	7,167	-0.14%
2019/03/29	5	45.90	5	45.85	45.65	0	7,536	0.00%
2019/03/27	11	45.84	10	46.20	45.80	1	7,865	0.01%
2019/03/26	5	47.05	5	46.70	46.50	0	7,873	0.00%
2019/03/25	10	47.65	5	48.20	47.65	5	8,009	0.06%
2019/03/22	5	48.95	5	48.75	48.80	0	8,062	0.00%
2019/03/19	10	47.60	19	47.27	47.25	-9	8,377	-0.11%
2019/03/18	6	48.38	0	0.00	47.95	6	8,491	0.07%
2019/03/15	5	48.25	6	48.63	48.10	-1	8,770	-0.01%
2019/03/14	13	47.48	7	50.28	46.60	6	9,044	0.07%
2019/03/12	5	50.32	1	51.00	49.85	4	9,301	0.04%
2019/03/11	0	0.00	5	50.90	50.20	-5	9,448	-0.05%
2019/03/08	0	0.00	5	49.50	50.40	-5	9,612	-0.05%
2019/03/07	10	49.98	3	51.10	50.30	7	9,642	0.07%
2019/03/06	10	50.90	10	50.65	50.80	0	9,679	0.00%
2019/03/04	2	50.80	7	49.49	51.10	-5	9,704	-0.05%
2019/02/27	6	48.71	14	49.64	49.05	-8	9,658	-0.08%
2019/02/26	6	51.90	5	52.60	51.40	1	9,577	0.01%
2019/02/25	17	51.88	5	52.10	51.90	12	9,563	0.13%
2019/02/22	12	51.51	14	51.94	51.60	-2	9,450	-0.02%
2019/02/21	0	0.00	1	48.20	48.50	-1	9,149	-0.01%
2019/02/20	3	48.10	8	48.06	48.00	-5	9,258	-0.05%
2019/02/19	0	0.00	1	47.50	47.60	-1	9,267	-0.01%
2019/02/18	0	0.00	7	48.11	47.60	-7	9,242	-0.08%
2019/02/15	4	46.64	7	46.73	47.05	-3	9,163	-0.03%
2019/02/14	6	46.53	20	47.04	46.35	-14	9,095	-0.15%
2019/02/13	17	47.28	10	47.44	47.40	7	9,023	0.08%
2019/02/12	28	44.73	3	45.85	46.00	25	8,777	0.28%
2019/02/11	3	43.00	1	43.15	43.10	2	8,609	0.02%
2019/01/29	0	0.00	4	41.00	41.35	-4	8,614	-0.05%
2019/01/28	0	0.00	4	41.45	41.10	-4	8,652	-0.05%
2019/01/25	0	0.00	1	41.20	40.85	-1	8,874	-0.01%
2019/01/24	0	0.00	5	40.26	40.10	-5	9,167	-0.05%
2019/01/23	3	40.17	1	40.05	40.35	2	9,254	0.02%
2019/01/22	6	40.07	3	40.12	39.70	3	9,268	0.03%
2019/01/21	4	40.96	0	0.00	40.60	4	9,292	0.04%
2019/01/18	1	40.75	0	0.00	40.70	1	9,306	0.01%
2019/01/17	2	40.90	2	41.50	40.55	0	9,334	0.00%
2019/01/16	17	41.01	20	41.21	40.90	-3	9,313	-0.03%
2019/01/15	2	41.90	1	42.00	41.75	1	9,273	0.01%
2019/01/14	4	41.95	0	0.00	41.75	4	9,265	0.04%
2019/01/11	3	41.57	7	41.73	41.50	-4	9,264	-0.04%
2019/01/10	2	40.58	5	40.35	40.30	-3	9,125	-0.03%
2019/01/09	5	41.53	20	40.94	40.50	-15	9,288	-0.16%
2019/01/08	1	39.85	0	0.00	40.30	1	8,992	0.01%
2019/01/07	4	39.68	4	39.88	39.65	0	8,947	0.00%
2019/01/04	14	38.55	14	37.89	39.00	0	8,914	0.00%
2019/01/03	2	39.20	2	39.70	38.75	0	8,765	0.00%
2019/01/02	1	40.00	1	40.75	40.00	0	8,676	0.00%
2018/12/28	15	40.03	14	39.94	40.10	1	8,611	0.01%
2018/12/27	24	38.85	13	38.82	38.95	11	8,451	0.13%
2018/12/26	13	41.27	8	39.45	37.40	5	8,289	0.06%
2018/12/25	1	39.05	3	40.30	39.60	-2	7,869	-0.03%
2018/12/24	6	39.43	2	39.35	39.75	4	7,694	0.05%
2018/12/22	2	39.90	10	39.30	39.05	-8	7,492	-0.11%
2018/12/21	8	37.33	6	38.52	40.15	2	7,198	0.03%
2018/12/20	3	36.03	5	36.37	36.50	-2	6,832	-0.03%
2018/12/19	8	36.13	4	35.78	35.80	4	6,640	0.06%
2018/12/18	1	34.80	0	0.00	35.20	1	6,495	0.02%
2018/12/17	1	35.70	3	35.93	35.35	-2	6,442	-0.03%
2018/12/14	0	0.00	1	33.50	34.10	-1	6,267	-0.02%
2018/12/13	3	34.78	2	34.83	34.50	1	6,221	0.02%
2018/12/12	2	35.40	3	35.55	35.50	-1	6,141	-0.02%
2018/12/11	6	34.51	4	34.49	34.90	2	6,015	0.03%
2018/12/10	21	33.94	15	34.47	33.90	6	5,929	0.10%
2018/12/07	11	35.64	30	35.67	35.75	-19	5,814	-0.33%
2018/12/06	30	35.66	4	36.06	34.50	26	5,528	0.47%
2018/12/05	18	34.60	33	36.15	37.80	-15	5,190	-0.29%
2018/12/04	11	34.50	3	34.73	34.50	8	4,788	0.17%
2018/12/03	9	34.27	4	34.13	34.45	5	4,666	0.11%
2018/11/30	1	31.40	9	31.39	31.35	-8	4,492	-0.18%
2018/11/29	8	31.00	0	0.00	30.55	8	4,432	0.18%
2018/11/28	1	30.40	12	30.90	30.65	-11	4,373	-0.25%
2018/11/27	10	29.65	1	29.95	30.00	9	4,337	0.21%
2018/11/26	0	0.00	3	28.80	29.20	-3	4,311	-0.07%
2018/11/23	12	28.86	10	28.38	28.50	2	4,307	0.05%
2018/11/21	2	30.63	0	0.00	30.85	2	4,247	0.05%
2018/11/20	1	30.75	0	0.00	30.55	1	4,270	0.02%
2018/11/19	0	0.00	1	31.55	31.40	-1	4,240	-0.02%
2018/11/14	1	29.30	1	28.55	28.55	0	4,057	0.00%
2018/11/13	1	28.40	2	28.73	28.80	-1	4,070	-0.02%
2018/11/12	6	28.63	2	28.65	28.75	4	4,105	0.10%
2018/11/09	3	29.38	5	29.58	29.60	-2	4,161	-0.05%
2018/11/08	0	0.00	3	29.88	29.35	-3	4,235	-0.07%
2018/11/07	3	28.63	9	29.01	29.20	-6	4,211	-0.14%
2018/11/06	8	28.64	2	28.18	28.00	6	4,192	0.14%
2018/11/05	2	30.05	2	30.13	30.20	0	4,137	0.00%
2018/11/02	7	31.11	3	31.23	30.30	4	4,132	0.10%
2018/11/01	3	29.13	5	29.20	30.25	-2	3,918	-0.05%
2018/10/31	0	0.00	2	28.70	28.70	-2	3,601	-0.06%
2018/10/29	4	28.05	0	0.00	27.75	4	3,573	0.11%
2018/10/26	2	28.50	0	0.00	28.35	2	3,631	0.06%
2018/10/25	1	28.30	0	0.00	28.45	1	3,627	0.03%
2018/10/24	2	32.23	4	31.61	31.05	-2	3,696	-0.05%
2018/10/23	1	32.65	0	0.00	32.50	1	3,791	0.03%
2018/10/22	1	33.75	0	0.00	33.90	1	3,923	0.03%
2018/10/18	1	35.85	0	0.00	35.85	1	4,004	0.02%
2018/10/17	7	38.44	2	38.98	37.60	5	4,006	0.12%
2018/10/16	1	38.45	1	39.50	39.50	0	3,914	0.00%
2018/10/04	1	44.65	0	0.00	43.20	1	4,672	0.02%
2018/10/01	1	45.75	0	0.00	46.35	1	5,295	0.02%
2018/09/28	1	45.85	1	46.15	45.55	0	5,500	0.00%
2018/09/18	0	0.00	5	50.00	50.90	-5	7,235	-0.07%
2018/09/14	6	54.62	0	0.00	54.20	6	7,648	0.08%
2018/09/13	0	0.00	2	53.30	51.00	-2	8,110	-0.02%
2018/09/12	0	0.00	1	52.60	51.80	-1	8,201	-0.01%
2018/09/06	2	60.25	0	0.00	60.10	2	8,790	0.02%
2018/09/03	2	61.55	0	0.00	61.60	2	9,372	0.02%
2018/08/28	0	0.00	1	66.40	64.80	-1	9,998	-0.01%
2018/08/27	0	0.00	5	64.90	66.30	-5	10,141	-0.05%
2018/08/24	2	62.40	0	0.00	62.00	2	10,131	0.02%
2018/08/23	3	64.47	5	64.30	63.20	-2	10,185	-0.02%
2018/08/22	5	70.50	0	0.00	70.50	5	10,158	0.05%
2018/08/20	0	0.00	11	71.05	70.50	-11	10,473	-0.11%
2018/08/17	2	69.55	4	68.30	68.30	-2	10,516	-0.02%
2018/08/16	6	70.85	8	71.98	72.00	-2	10,468	-0.02%
2018/08/15	4	70.50	3	69.97	70.00	1	10,396	0.01%
2018/08/14	0	0.00	3	64.80	67.60	-3	10,349	-0.03%
2018/08/13	0	0.00	22	63.72	63.60	-22	10,310	-0.21%
2018/08/10	3	70.73	2	71.20	69.80	1	10,282	0.01%
2018/08/08	1	72.20	2	72.50	71.20	-1	10,270	-0.01%
2018/08/07	0	0.00	1	74.50	74.50	-1	10,249	-0.01%
2018/08/06	0	0.00	4	72.00	71.40	-4	10,256	-0.04%
2018/08/03	3	71.37	4	72.35	71.60	-1	10,329	-0.01%
2018/08/02	2	69.95	1	69.90	70.00	1	10,387	0.01%
2018/08/01	6	74.82	5	74.74	73.40	1	10,464	0.01%
2018/07/31	3	72.90	4	73.00	75.60	-1	10,441	-0.01%
2018/07/30	11	74.55	2	77.15	73.50	9	10,481	0.09%
2018/07/27	5	81.48	8	82.13	80.70	-3	10,555	-0.03%
2018/07/26	3	78.70	5	78.98	78.90	-2	10,405	-0.02%
2018/07/25	2	77.40	4	78.60	77.80	-2	10,320	-0.02%
2018/07/24	3	73.80	0	0.00	76.50	3	10,204	0.03%
2018/07/23	1	73.90	4	72.70	74.50	-3	10,145	-0.03%
2018/07/20	5	72.06	2	74.45	71.30	3	10,038	0.03%
2018/07/19	16	75.52	11	77.35	76.80	5	9,970	0.05%
2018/07/18	0	0.00	6	79.45	75.30	-6	10,006	-0.06%
2018/07/17	7	80.84	0	0.00	78.80	7	10,089	0.07%
2018/07/16	0	0.00	12	84.37	82.60	-12	9,995	-0.12%
2018/07/13	7	87.14	4	86.25	85.10	3	10,005	0.03%
2018/07/12	6	82.10	10	83.09	85.50	-4	9,815	-0.04%
2018/07/11	9	82.96	7	83.09	82.20	2	9,749	0.02%
2018/07/10	11	78.83	10	78.53	80.40	1	9,659	0.01%
2018/07/09	4	82.38	1	86.70	80.50	3	9,549	0.03%
2018/07/06	1	83.30	6	85.07	84.90	-5	9,382	-0.05%
2018/07/05	11	90.11	4	88.35	86.90	7	9,159	0.08%
2018/07/04	2	86.70	6	88.02	91.50	-4	8,991	-0.04%
2018/07/03	23	89.33	12	90.46	86.00	11	8,811	0.12%
2018/07/02	8	88.89	5	89.54	90.30	3	8,439	0.04%
2018/06/29	3	81.60	8	83.04	84.40	-5	8,052	-0.06%
2018/06/28	1	78.60	0	0.00	79.00	1	7,692	0.01%
2018/06/27	7	83.00	7	82.41	78.30	0	7,559	0.00%
2018/06/26	18	78.44	13	79.02	80.70	5	7,336	0.07%
2018/06/25	9	84.44	28	81.81	80.80	-19	7,119	-0.27%
2018/06/22	9	88.61	21	86.13	83.00	-12	6,874	-0.17%
2018/06/21	9	85.08	12	88.20	88.20	-3	6,334	-0.05%
2018/06/20	42	84.17	3	81.27	80.20	39	6,221	0.63%
2018/06/15	28	79.06	41	79.83	80.90	-13	5,913	-0.22%
2018/06/14	10	72.92	6	71.70	73.60	4	5,702	0.07%
2018/06/13	11	72.60	36	74.02	74.80	-25	5,575	-0.45%
2018/06/12	31	71.80	6	71.63	71.80	25	5,279	0.47%
2018/06/08	0	0.00	14	59.40	59.40	-14	4,965	-0.28%
2018/06/07	3	54.00	2	55.00	54.00	1	4,954	0.02%
2018/06/06	27	54.20	30	54.95	54.50	-3	4,778	-0.06%
2018/06/05	24	53.48	3	54.17	50.30	21	4,523	0.46%
2018/06/04	21	54.70	22	55.00	55.00	-1	4,289	-0.02%
2018/06/01	2	49.60	0	50.00	50.00	2	4,140	0.05%
2018/05/31	2	48.25	0	0.00	47.80	2	4,116	0.05%
2018/05/30	1	48.95	2	48.65	49.25	-1	4,191	-0.02%
2018/05/29	7	50.38	0	0.00	49.85	7	4,321	0.16%
2018/05/28	18	50.11	19	50.28	51.20	-1	4,218	-0.02%
2018/05/25	3	48.10	14	47.70	47.50	-11	4,020	-0.27%
2018/05/24	2	46.05	0	0.00	46.45	2	3,952	0.05%
2018/05/23	1	46.00	0	0.00	46.55	1	3,984	0.03%
2018/05/22	0	0.00	4	47.61	47.55	-4	3,972	-0.10%
2018/05/21	14	46.71	0	0.00	46.50	14	3,920	0.36%
2018/05/18	1	46.00	2	46.70	46.70	-1	3,919	-0.03%
2018/05/17	0	0.00	2	44.35	45.50	-2	3,895	-0.05%
2018/05/16	10	46.06	19	46.13	46.20	-9	3,863	-0.23%
2018/05/15	20	47.06	0	0.00	46.75	20	3,881	0.52%
2018/05/14	0	0.00	20	47.24	47.95	-20	3,950	-0.51%
2018/05/11	29	47.08	39	46.14	46.10	-10	3,993	-0.25%
2018/05/10	33	50.28	4	50.58	49.60	29	3,939	0.74%
2018/05/09	1	48.80	28	50.22	49.35	-27	3,876	-0.70%
2018/05/08	1	48.40	1	47.70	48.00	0	3,678	0.00%
2018/05/07	6	49.10	8	48.46	47.75	-2	3,660	-0.05%
2018/05/04	23	48.88	9	49.09	48.50	14	3,536	0.40%
2018/05/03	4	45.99	0	0.00	47.00	4	3,376	0.12%
2018/05/02	4	47.70	0	0.00	47.00	4	3,382	0.12%
2018/04/27	2	47.00	22	46.77	46.75	-20	3,430	-0.58%
2018/04/26	3	46.17	2	46.70	45.70	1	3,439	0.03%
2018/04/25	25	46.92	3	46.83	46.50	22	3,424	0.64%
2018/04/24	4	51.00	9	48.88	46.40	-5	3,384	-0.15%
2018/04/23	9	50.84	14	50.40	51.40	-5	3,266	-0.15%
2018/04/20	11	46.45	0	0.00	46.80	11	3,085	0.36%
2018/04/19	5	47.79	18	48.16	47.00	-13	3,282	-0.40%
2018/04/18	22	47.62	0	0.00	47.45	22	3,235	0.68%
2018/04/17	1	46.70	3	47.05	46.55	-2	3,251	-0.06%
2018/04/16	4	50.20	5	49.92	50.00	-1	3,227	-0.03%
2018/04/13	18	46.85	3.3	47.20	48.00	14.7	3,094	0.47%
2018/04/11	2	44.50	0	0.00	44.55	2	3,228	0.06%
2018/04/10	2	44.90	0	0.00	44.65	2	3,551	0.06%
2018/04/09	0	0.00	1	43.30	44.00	-1	3,640	-0.03%
2018/04/03	1	41.50	0	0.00	41.75	1	3,704	0.03%
2018/04/02	2	43.80	0	0.00	43.75	2	3,778	0.05%
2018/03/20	0	0.00	1	46.10	45.85	-1	5,046	-0.02%
2018/03/19	1	45.90	1	45.85	45.85	0	5,036	0.00%
2018/03/13	0	0.00	1	45.50	45.20	-1	5,169	-0.02%
2018/03/12	1	44.20	0	0.00	44.10	1	5,186	0.02%
2018/03/09	3	44.00	0	0.00	44.15	3	5,267	0.06%
2018/03/06	0	0.00	11	45.31	45.15	-11	5,784	-0.19%
2018/03/05	11	46.71	0	0.00	46.60	11	6,014	0.18%
2018/03/02	0	0.00	2	45.70	45.55	-2	5,903	-0.03%
2018/03/01	1	43.30	8	43.73	43.90	-7	5,832	-0.12%
2018/02/27	0	0.00	2	43.60	42.90	-2	5,813	-0.03%
2018/02/22	0	0.00	9	42.08	41.85	-9	5,781	-0.16%
2018/02/21	2	40.88	0	0.00	41.20	2	5,766	0.03%
2018/02/07	16	43.76	10	44.00	42.00	6	5,681	0.11%
2018/02/06	10	43.70	1	45.25	42.50	9	5,625	0.16%
2018/02/02	0	0.00	6	45.47	44.55	-6	5,393	-0.11%
2018/01/29	0	0.00	4	43.45	43.55	-4	5,175	-0.08%
2018/01/26	2	42.28	0	0.00	41.50	2	5,121	0.04%
2018/01/25	3	44.17	0	0.00	43.20	3	5,055	0.06%
2018/01/24	2	44.85	0	0.00	44.70	2	5,027	0.04%
2018/01/23	4	46.83	0	0.00	46.15	4	5,046	0.08%
2018/01/22	5	48.50	10	48.05	48.30	-5	5,014	-0.10%
2018/01/18	1	47.60	0	0.00	47.15	1	4,943	0.02%
2018/01/17	0	0.00	22	47.80	47.80	-22	4,916	-0.45%
2018/01/16	30	49.88	30	49.48	48.85	0	4,885	0.00%
2018/01/15	28	50.54	18	51.43	49.00	10	4,841	0.21%
2018/01/11	5	48.87	1	48.50	47.60	4	4,581	0.09%
2018/01/10	1	48.70	0	0.00	47.50	1	4,509	0.02%
2018/01/09	31	50.91	29	51.45	49.70	2	4,423	0.05%
2018/01/05	95	53.06	83	53.65	53.00	12	4,216	0.28%
2018/01/04	81	51.24	80	51.22	54.00	1	4,052	0.02%
2018/01/03	30	48.13	33	47.17	49.25	-3	3,716	-0.08%
2018/01/02	41	44.90	40	44.82	44.80	1	3,564	0.03%