精材 (3374)-康和-南崁券商分點個股進出

台股 » 個股 » 精材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精材

(3374)

可現股當沖

股價
117.0
漲跌
▼1.0
漲幅
-0.85%
成交量
324張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－康和-南崁券商分點個股進出

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

康和-南崁券商分點個股進出
康和-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	5	114.00	114.50	-5	2,190	-0.23%
2024/04/24	1	115.50	4	115.50	115.50	-3	2,205	-0.14%
2024/04/18	1	117.50	0	0.00	117.50	1	2,195	0.05%
2024/04/17	0	0.00	1	118.50	117.50	-1	2,193	-0.05%
2024/04/15	1	121.00	0	0.00	121.50	1	2,174	0.05%
2024/04/11	2	126.50	2	125.50	125.50	0	2,166	0.00%
2024/04/10	1	128.50	1	129.50	129.00	0	2,162	0.00%
2024/04/09	3	128.99	0	128.50	127.50	3	2,159	0.14%
2024/04/08	1	127.00	10	127.50	127.00	-9	2,133	-0.42%
2024/04/02	10	125.50	0	0.00	127.50	10	2,130	0.47%
2024/04/01	0	125.00	0	0.00	124.50	0	2,121	0.00%
2024/03/25	0	128.00	0	0.00	127.50	0	2,153	0.00%
2024/03/20	1	129.00	3	128.00	126.00	-2	2,190	-0.09%
2024/03/19	1	126.50	0	0.00	126.50	1	2,207	0.05%
2024/03/18	0	0.00	1	125.00	126.50	-1	2,216	-0.05%
2024/03/15	1	124.00	0	0.00	123.50	1	2,250	0.04%
2024/03/12	0	0.00	1	129.50	129.50	-1	2,385	-0.04%
2024/03/11	1	128.50	0	0.00	128.50	1	2,393	0.04%
2024/03/08	0	0.00	0	129.50	129.50	0	2,439	0.00%
2024/03/06	1	132.00	1	132.00	132.00	0	2,447	0.00%
2024/03/04	1	132.00	0	0.00	130.50	1	2,580	0.04%
2024/03/01	1	131.50	1	129.51	129.50	0	2,691	0.00%
2024/02/29	1	130.50	2	131.25	132.00	-1	2,817	-0.04%
2024/02/27	0	128.71	0	0.00	128.50	0	2,893	0.00%
2024/02/26	3	132.83	2	130.50	130.50	1	3,073	0.03%
2024/02/23	4	133.25	2	134.75	132.50	2	3,063	0.07%
2024/02/22	1	130.50	1	131.50	131.50	0	3,009	0.00%
2024/02/21	0.1	130.50	0	0.00	129.50	0.1	2,972	0.00%
2024/02/20	0.1	136.00	0	0.00	135.50	0.1	2,886	0.00%
2024/02/19	0.1	133.50	0	0.00	133.50	0.1	2,822	0.00%
2024/02/16	0	0.00	1	132.00	132.50	-1	2,756	-0.04%
2024/02/15	1	131.00	0	0.00	131.50	1	2,759	0.04%
2024/01/25	1	126.50	0	0.00	126.50	1	2,989	0.03%
2024/01/23	0	0.00	0.1	126.00	127.00	-0.1	2,959	0.00%
2024/01/22	1	126.50	0	0.00	127.00	1	2,955	0.03%
2024/01/19	0.1	126.50	0	0.00	125.50	0.1	2,939	0.00%
2024/01/02	0	0.00	1	126.50	126.00	-1	3,248	-0.03%
2023/12/28	1	129.00	0	0.00	128.00	1	3,273	0.03%
2023/12/20	0	0.00	1	125.00	125.00	-1	3,405	-0.03%
2023/12/14	0	0.00	1	130.00	130.00	-1	3,308	-0.03%
2023/12/13	1	129.50	1	128.00	128.00	0	3,271	0.00%
2023/12/12	1	128.50	1	128.00	127.50	0	3,258	0.00%
2023/12/11	2	128.75	2	128.00	128.50	0	3,222	0.00%
2023/12/07	3	134.67	0	0.00	135.00	3	3,092	0.10%
2023/12/06	1	138.00	0	0.00	136.00	1	3,046	0.03%
2023/12/04	0	0.00	1	140.00	137.50	-1	2,976	-0.03%
2023/12/01	9	138.44	11	140.41	139.50	-2	2,929	-0.07%
2023/11/30	1	137.50	1	138.00	138.00	0	2,840	0.00%
2023/11/29	5	134.20	5	135.40	136.00	0	2,739	0.00%
2023/11/27	3	137.50	0	0.00	133.50	3	2,531	0.12%
2023/11/24	0	0.00	1	138.50	136.50	-1	2,387	-0.04%
2023/11/20	0	0.00	1	128.50	131.00	-1	2,017	-0.05%
2023/11/17	1	129.50	0	0.00	129.50	1	1,997	0.05%
2023/11/10	1	128.50	0	0.00	127.00	1	1,789	0.06%
2023/11/09	1	127.00	0	0.00	129.00	1	1,763	0.06%
2023/11/08	1	131.50	2	128.00	128.50	-1	1,773	-0.06%
2023/11/07	1.2	128.64	0	0.00	130.00	1.2	1,712	0.07%
2023/11/06	0.3	130.00	2	126.00	128.00	-1.7	1,633	-0.11%
2023/10/25	2	122.75	0	0.00	122.50	2	1,527	0.13%
2023/10/20	1	119.00	2	121.25	120.00	-1	1,498	-0.07%
2023/10/19	0	0.00	1	123.50	123.50	-1	1,467	-0.07%
2023/10/17	0	0.00	1	119.50	118.00	-1	1,490	-0.07%
2023/10/12	1	119.00	0	0.00	119.00	1	1,593	0.06%
2023/10/02	1	116.00	0	0.00	115.50	1	1,943	0.05%
2023/09/28	0	0.00	1	118.00	117.50	-1	2,015	-0.05%
2023/09/27	1	118.50	0	0.00	118.00	1	2,224	0.04%
2023/09/19	0	0.00	1	111.50	111.00	-1	2,924	-0.03%
2023/09/13	1	111.50	0	0.00	110.50	1	3,163	0.03%
2023/08/01	0	0.00	0	123.50	123.50	0	4,750	0.00%
2023/07/28	1	128.00	1	129.00	128.50	0	4,688	0.00%
2023/07/26	0	127.00	0	0.00	125.50	0	4,655	0.00%
2023/07/25	3	128.50	0	0.00	129.00	3	4,639	0.06%
2023/07/24	0	0.00	19	125.47	126.50	-19	4,607	-0.41%
2023/07/21	1	126.00	0	0.00	129.50	1	4,566	0.02%
2023/07/13	0	0.00	1	137.50	134.50	-1	4,332	-0.02%
2023/07/11	0	0.00	2	134.00	133.50	-2	4,175	-0.05%
2023/07/10	2	134.75	0	0.00	136.00	2	4,119	0.05%
2023/07/07	1	133.00	0	0.00	134.00	1	4,061	0.02%
2023/07/05	10	145.65	4	143.00	140.00	6	3,862	0.16%
2023/07/04	3	141.00	6	141.33	144.50	-3	3,576	-0.08%
2023/07/03	4	130.75	3	131.33	131.50	1	3,173	0.03%
2023/06/30	0	0.00	1	124.00	128.50	-1	3,046	-0.03%
2023/06/28	2.2	128.17	0	0.00	126.50	2.2	3,009	0.07%
2023/06/15	10	132.00	0	0.00	130.00	10	2,616	0.38%
2023/06/14	2	129.00	1.3	130.79	129.00	0.7	2,456	0.03%
2023/06/13	0	0.00	1	132.00	130.00	-1	2,372	-0.04%
2023/06/12	2	136.00	1	135.50	128.00	1	2,139	0.05%
2023/06/09	0	0.00	6	127.08	128.00	-6	1,682	-0.36%
2023/06/08	2.3	119.13	4	118.75	116.50	-1.7	1,425	-0.12%
2023/06/07	0	0.00	4	110.00	113.00	-4	1,147	-0.35%
2023/06/02	0	0.00	1	106.00	105.00	-1	1,148	-0.09%
2023/06/01	1	104.00	0	0.00	105.00	1	1,157	0.09%
2023/05/31	1	104.00	0	0.00	105.00	1	1,156	0.09%
2023/05/29	3	105.00	0	0.00	105.00	3	1,152	0.26%
2023/04/18	1	111.00	0	0.00	110.50	1	1,686	0.06%
2023/03/24	0	0.00	1	111.50	110.50	-1	1,643	-0.06%
2023/03/23	1	109.50	1	111.00	110.00	0	1,629	0.00%
2023/03/17	0	0.00	2	107.00	106.50	-2	1,619	-0.12%
2023/03/16	1	104.50	1	104.50	105.00	0	1,624	0.00%
2023/03/13	1	107.00	0	0.00	107.00	1	1,736	0.06%
2023/03/08	1	111.50	0	0.00	111.50	1	1,820	0.05%
2023/02/13	1	105.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	2	112.25	2	110.25	107.00	0	2,416	0.00%
2023/01/30	4	107.25	4	106.38	106.00	0	2,325	0.00%
2023/01/16	1	103.00	1	103.50	103.50	0	2,261	0.00%
2022/12/30	0	0.00	2	97.70	96.30	-2	2,255	-0.09%
2022/12/29	0	0.00	1	96.80	96.30	-1	2,280	-0.04%
2022/12/28	3	95.60	0	0.00	95.40	3	2,345	0.13%
2022/12/05	7	110.64	7	111.14	111.00	0	2,723	0.00%
2022/12/01	1	109.50	1	107.00	106.00	0	2,630	0.00%
2022/11/30	2	104.00	2	105.00	104.50	0	2,535	0.00%
2022/11/23	16	104.00	16	104.00	104.00	0	2,530	0.00%
2022/11/21	0	0.00	2	107.25	104.50	-2	2,488	-0.08%
2022/11/18	2	106.00	0	0.00	106.00	2	2,459	0.08%
2022/11/16	1	110.50	2	108.25	108.00	-1	2,381	-0.04%
2022/11/15	3	107.67	4	107.75	109.50	-1	2,254	-0.04%
2022/11/14	1	99.70	3	99.30	99.70	-2	2,158	-0.09%
2022/11/07	4	93.78	0	0.00	93.30	4	2,197	0.18%
2022/10/25	1	88.20	0	0.00	87.50	1	2,534	0.04%
2022/10/13	1	88.00	1	86.20	85.10	0	2,835	0.00%
2022/10/11	1	88.90	0	0.00	88.50	1	2,908	0.03%
2022/10/05	3	96.43	3	97.07	94.20	0	3,049	0.00%
2022/10/04	4	92.88	4	93.55	93.80	0	3,038	0.00%
2022/09/30	1	91.10	1	91.70	96.00	0	3,088	0.00%
2022/09/29	1	93.30	1	94.90	92.90	0	3,245	0.00%
2022/09/28	2	101.70	2	97.20	97.20	0	3,202	0.00%
2022/09/26	2	105.00	0	0.00	103.00	2	3,145	0.06%
2022/09/23	6	117.25	0	0.00	113.00	6	3,130	0.19%
2022/09/15	0	0.00	1	126.00	123.50	-1	3,306	-0.03%
2022/09/13	0	0.00	2	125.00	125.00	-2	3,416	-0.06%
2022/09/06	1	120.00	0	0.00	119.50	1	3,601	0.03%
2022/09/01	0	0.00	9	128.44	127.50	-9	3,671	-0.25%
2022/08/31	0	0.00	1	127.00	131.50	-1	3,663	-0.03%
2022/08/30	2	127.00	0	0.00	126.50	2	3,655	0.05%
2022/08/24	3	129.00	0	0.00	128.00	3	3,855	0.08%
2022/08/23	1	127.50	0	0.00	127.50	1	3,982	0.03%
2022/08/22	4	131.50	0	0.00	128.50	4	4,022	0.10%
2022/08/19	1	128.50	3	127.33	129.50	-2	3,998	-0.05%
2022/08/15	0	0.00	1	124.50	124.50	-1	4,055	-0.02%
2022/08/12	0	0.00	1	122.50	122.50	-1	4,094	-0.02%
2022/08/11	5	121.40	4	120.50	120.50	1	4,113	0.02%
2022/08/10	11	121.41	7	120.50	120.50	4	4,137	0.10%
2022/08/09	1	126.50	0	0.00	125.00	1	4,121	0.02%
2022/07/29	0	0.00	2	128.50	129.00	-2	4,034	-0.05%
2022/07/27	1	127.00	0	0.00	128.50	1	4,109	0.02%
2022/07/21	1	122.50	1	129.50	128.00	0	4,613	0.00%
2022/07/19	0	0.00	1	122.50	122.50	-1	4,758	-0.02%
2022/07/15	2	123.50	0	0.00	122.00	2	5,046	0.04%
2022/07/12	0	0.00	1	108.00	107.00	-1	5,151	-0.02%
2022/07/11	0	0.00	6	112.08	112.50	-6	5,095	-0.12%
2022/07/08	4	109.25	0	0.00	111.00	4	5,042	0.08%
2022/07/07	11	109.18	9	106.33	111.00	2	4,893	0.04%
2022/07/06	1	111.50	0	0.00	111.50	1	4,678	0.02%
2022/06/30	3	129.83	0	0.00	128.50	3	4,554	0.07%
2022/06/27	1	133.00	0	0.00	131.50	1	4,742	0.02%
2022/06/24	1	127.00	0	0.00	128.50	1	4,711	0.02%
2022/06/23	4	119.50	0	0.00	124.50	4	4,660	0.09%
2022/06/21	1	120.00	0	0.00	124.50	1	4,556	0.02%
2022/06/16	1	137.00	2	135.75	131.50	-1	4,399	-0.02%
2022/06/15	8	141.00	5	138.00	137.00	3	4,351	0.07%
2022/06/14	1	142.00	0	0.00	145.00	1	4,309	0.02%
2022/06/13	2	147.75	0	0.00	146.00	2	4,244	0.05%
2022/06/10	0	0.00	1	148.50	148.50	-1	4,214	-0.02%
2022/06/08	3	146.17	2	146.00	146.00	1	4,161	0.02%
2022/06/07	0	0.00	7	146.00	147.00	-7	4,144	-0.17%
2022/06/06	1	148.50	2	151.50	147.00	-1	4,107	-0.02%
2022/06/02	17	147.41	10	146.00	146.00	7	4,008	0.17%
2022/06/01	0	0.00	1	146.50	148.00	-1	3,969	-0.03%
2022/05/31	1	150.00	2	148.50	147.00	-1	3,922	-0.03%
2022/05/30	0	0.00	1	147.00	146.00	-1	3,782	-0.03%
2022/05/27	0	0.00	0.1	144.00	143.50	-0.1	3,728	0.00%
2022/05/26	0	0.00	0.1	139.50	140.50	-0.1	3,679	0.00%
2022/05/24	1	141.00	1	141.00	138.00	0	3,663	0.00%
2022/05/23	3	143.17	3	145.17	142.50	0	3,617	0.00%
2022/05/20	4	144.38	3	143.17	144.00	1	3,542	0.03%
2022/05/19	0	0.00	2	144.00	144.00	-2	3,476	-0.06%
2022/05/18	0	0.00	1	142.00	139.50	-1	3,422	-0.03%
2022/05/17	0	0.00	2	140.50	140.00	-2	3,358	-0.06%
2022/05/16	18	136.28	18	135.00	135.00	0	3,322	0.00%
2022/05/13	0	0.00	0.1	135.50	135.50	-0.1	3,295	0.00%
2022/05/11	1	137.00	1	138.50	137.00	0	3,252	0.00%
2022/05/05	2	135.00	2	134.50	134.50	0	3,077	0.00%
2022/05/04	2	134.25	3	137.50	135.00	-1	3,024	-0.03%
2022/05/03	7	141.71	8	143.19	137.00	-1	2,958	-0.03%
2022/04/29	1	138.00	2	138.00	138.00	-1	2,675	-0.04%
2022/04/28	6	138.42	2	138.00	135.50	4	2,587	0.15%
2022/04/27	1	129.00	0	0.00	136.00	1	2,398	0.04%
2022/04/26	1	137.50	0	0.00	131.50	1	2,301	0.04%
2022/04/25	3	137.50	2	137.25	137.00	1	2,148	0.05%
2022/04/22	2	138.00	3	138.50	138.00	-1	2,052	-0.05%
2022/04/21	26.3	137.11	27	137.37	138.00	-0.7	1,943	-0.04%
2022/04/20	5	131.40	5	130.80	130.50	0	1,676	0.00%
2022/04/19	1	131.50	1	130.00	126.50	0	1,602	0.00%
2022/04/18	1	130.00	0	0.00	130.00	1	1,483	0.07%
2022/03/31	1	133.00	1	133.00	130.50	0	1,990	0.00%
2022/03/30	0	0.00	1	130.50	130.50	-1	1,826	-0.05%
2022/03/24	0	0.00	2	121.50	120.50	-2	1,752	-0.11%
2022/03/21	1	123.00	0	0.00	121.50	1	1,754	0.06%
2022/03/08	1	117.00	1	118.00	116.50	0	1,968	0.00%
2022/03/02	0	0.00	1	121.50	121.50	-1	2,029	-0.05%
2022/02/24	1	120.50	0	0.00	118.00	1	2,053	0.05%
2022/02/23	0	0.00	1	121.00	122.00	-1	2,048	-0.05%
2022/02/22	1	120.00	1	122.50	120.00	0	2,086	0.00%
2022/02/18	1	123.00	1	123.50	124.50	0	2,107	0.00%
2022/02/17	1	133.00	0	0.00	130.50	1	2,049	0.05%
2022/02/14	0	0.00	1	126.50	126.00	-1	2,192	-0.05%
2022/02/07	1	127.50	0	0.00	127.50	1	2,696	0.04%
2022/01/26	0	0.00	1	126.00	125.50	-1	2,719	-0.04%
2022/01/11	1	136.00	0	0.00	136.50	1	3,074	0.03%
2022/01/07	1	138.50	1	141.50	138.00	0	3,428	0.00%
2022/01/04	4	148.00	3	148.50	146.00	1	3,327	0.03%
2022/01/03	2	145.00	1	143.50	143.00	1	3,050	0.03%
2021/12/30	4	143.63	0	0.00	143.00	4	3,016	0.13%
2021/12/29	2	143.00	0	0.00	145.00	2	2,999	0.07%
2021/12/28	4	144.25	2	143.75	143.00	2	2,959	0.07%
2021/12/17	1	137.00	0	0.00	137.00	1	2,960	0.03%
2021/12/16	10	139.25	10	137.50	138.00	0	2,960	0.00%
2021/12/13	0	0.00	1	140.00	137.50	-1	2,997	-0.03%
2021/12/10	1	141.00	0	0.00	140.50	1	2,997	0.03%
2021/12/06	0	0.00	5	145.60	144.00	-5	3,028	-0.17%
2021/12/03	1	144.00	0	0.00	144.50	1	3,015	0.03%
2021/12/02	10	142.50	5	143.00	143.00	5	2,974	0.17%
2021/11/30	5	137.50	5	138.50	138.00	0	2,964	0.00%
2021/11/19	0	0.00	1	145.00	143.00	-1	3,264	-0.03%
2021/11/18	0	0.00	2	142.50	142.00	-2	3,258	-0.06%
2021/11/16	1	142.50	0	0.00	142.50	1	3,270	0.03%
2021/11/11	4	142.38	4	142.75	142.00	0	3,340	0.00%
2021/11/10	7	146.14	7	147.21	147.50	0	3,484	0.00%
2021/11/09	0	0.00	1	147.00	146.50	-1	3,652	-0.03%
2021/11/08	0	0.00	1	138.00	138.00	-1	3,417	-0.03%
2021/11/05	5	136.50	7	138.07	138.50	-2	3,474	-0.06%
2021/11/03	2	134.75	0	0.00	134.00	2	3,468	0.06%
2021/11/02	15	141.00	16	136.28	136.50	-1	3,486	-0.03%
2021/11/01	6	136.25	8	138.50	139.00	-2	3,422	-0.06%
2021/10/29	2	136.00	2	135.50	135.00	0	3,421	0.00%
2021/10/27	1	135.00	0	0.00	136.00	1	3,456	0.03%
2021/10/19	0	0.00	10	136.50	137.50	-10	3,661	-0.27%
2021/10/18	18	133.39	6	135.00	134.50	12	3,648	0.33%
2021/10/15	0	0.00	2	129.50	131.00	-2	3,585	-0.06%
2021/10/13	1	119.00	0	0.00	119.00	1	3,706	0.03%
2021/10/06	1	122.00	0	0.00	119.50	1	4,680	0.02%
2021/10/01	0	0.00	1	122.00	121.50	-1	5,188	-0.02%
2021/09/28	2	131.50	0	0.00	131.50	2	5,324	0.04%
2021/09/02	1	148.00	0	0.00	147.50	1	7,195	0.01%
2021/09/01	0	0.00	1	149.00	152.00	-1	7,157	-0.01%
2021/08/31	1	144.00	1	146.00	145.00	0	7,103	0.00%
2021/08/27	1	143.00	0	0.00	142.50	1	7,142	0.01%
2021/08/25	1	143.00	1	143.00	145.00	0	7,326	0.00%
2021/08/23	0	0.00	1	140.00	140.00	-1	7,362	-0.01%
2021/08/20	0	0.00	0	136.00	136.00	0	7,413	0.00%
2021/08/19	1	138.50	0	0.00	135.50	1	7,484	0.01%
2021/08/17	0	0.00	1	134.50	134.00	-1	7,767	-0.01%
2021/08/16	0	0.00	2	131.75	134.50	-2	7,963	-0.03%
2021/08/13	1	144.00	1	145.50	143.00	0	7,790	0.00%
2021/08/11	1	156.50	0	0.00	156.00	1	7,576	0.01%
2021/08/10	0	0.00	0	162.50	163.00	0	7,581	0.00%
2021/08/04	0	0.00	20	169.00	168.50	-20	8,069	-0.25%
2021/08/03	1	171.50	90	170.51	170.50	-89	8,134	-1.09%
2021/08/02	1	170.50	3	171.33	172.00	-2	8,146	-0.02%
2021/07/30	0	170.50	0	0.00	168.00	0	8,183	0.00%
2021/07/29	0	0.00	1	166.50	171.50	-1	8,221	-0.01%
2021/07/28	1	163.00	0	0.00	163.50	1	8,249	0.01%
2021/07/27	64	171.95	2	177.00	170.50	62	8,269	0.75%
2021/07/26	32	174.91	0	0.00	175.00	32	8,304	0.39%
2021/07/23	17	170.00	0	0.00	172.50	17	8,256	0.21%
2021/07/22	3	170.00	2	170.25	168.00	1	8,207	0.01%
2021/07/21	3	166.67	1	166.50	167.50	2	8,146	0.02%
2021/07/19	1	180.00	0	0.00	179.00	1	7,871	0.01%
2021/07/16	2	184.25	2	184.50	184.50	0	7,815	0.00%
2021/07/15	6	188.25	21	188.83	188.00	-15	7,706	-0.19%
2021/07/14	25	185.94	12	185.21	183.00	13	7,431	0.17%
2021/07/13	6	188.08	4	185.38	180.00	2	7,207	0.03%
2021/07/12	1	173.00	8	178.44	186.00	-7	6,948	-0.10%
2021/07/09	1	171.00	0	0.00	170.50	1	6,644	0.02%
2021/07/08	2	175.25	1	173.00	173.00	1	6,766	0.01%
2021/07/07	0	0.00	1	173.50	172.00	-1	6,750	-0.01%
2021/07/06	0	0.00	1	171.50	168.00	-1	6,792	-0.01%
2021/07/05	4	172.38	3	170.67	172.00	1	6,838	0.01%
2021/06/30	1	168.50	2	169.00	169.00	-1	6,861	-0.01%
2021/06/29	2	169.25	2	171.75	168.50	0	6,940	0.00%
2021/06/28	2	172.50	0	0.00	173.00	2	7,134	0.03%
2021/06/25	3	177.67	1	180.50	174.00	2	7,129	0.03%
2021/06/24	0	0.00	1	176.00	176.50	-1	7,045	-0.01%
2021/06/23	4	174.88	1	177.50	175.00	3	7,014	0.04%
2021/06/21	2	173.00	1	177.00	171.50	1	6,832	0.01%
2021/06/18	1	180.00	1	180.50	177.00	0	6,705	0.00%
2021/06/17	1	175.00	1	174.50	174.50	0	6,484	0.00%
2021/06/16	1	169.50	1	169.00	169.50	0	6,390	0.00%
2021/06/15	2	171.50	2	172.00	172.00	0	6,359	0.00%
2021/06/11	3	167.00	5	166.40	167.00	-2	6,218	-0.03%
2021/06/10	0	0.00	1	159.00	160.00	-1	5,943	-0.02%
2021/06/04	1	155.50	0	0.00	151.50	1	5,961	0.02%
2021/06/03	5	156.60	3	157.33	157.00	2	5,978	0.03%
2021/06/02	8	160.44	10	160.00	157.50	-2	5,940	-0.03%
2021/06/01	1	154.00	1	152.00	155.00	0	5,765	0.00%
2021/05/31	1	155.00	3	153.00	152.50	-2	5,804	-0.03%
2021/05/28	1	152.50	1	156.00	154.00	0	5,953	0.00%
2021/05/26	1	150.00	3	150.83	150.00	-2	5,931	-0.03%
2021/05/25	5	147.60	2	148.50	146.50	3	5,877	0.05%
2021/05/24	3	136.83	2	136.50	143.50	1	5,725	0.02%
2021/05/21	0	0.00	1	128.00	130.50	-1	5,541	-0.02%
2021/05/20	3	129.00	3	128.50	124.50	0	5,629	0.00%
2021/05/18	1	125.50	1	130.50	131.00	0	5,877	0.00%
2021/05/17	0	0.00	17	121.82	123.50	-17	5,961	-0.29%
2021/05/14	10	134.00	0	0.00	127.00	10	6,002	0.17%
2021/05/13	6	130.00	2	123.75	132.00	4	6,118	0.07%
2021/05/12	1	136.00	5	132.20	122.00	-4	6,583	-0.06%
2021/05/11	0	0.00	1	137.00	135.00	-1	6,563	-0.02%
2021/05/07	0	0.00	2	149.00	151.50	-2	6,828	-0.03%
2021/05/06	2	143.25	0	0.00	142.50	2	7,030	0.03%
2021/05/05	2	146.50	0	0.00	145.00	2	7,264	0.03%
2021/05/04	0	0.00	5	138.50	139.50	-5	8,261	-0.06%
2021/05/03	3	150.67	0	0.00	146.00	3	8,256	0.04%
2021/04/28	0	0.00	1	160.00	158.00	-1	8,642	-0.01%
2021/04/27	2	162.50	0	0.00	159.50	2	8,883	0.02%
2021/04/23	1	157.00	4	157.75	159.50	-3	9,430	-0.03%
2021/04/20	2	161.75	0	0.00	162.00	2	10,308	0.02%
2021/04/19	0	0.00	0.4	159.00	158.00	-0.4	10,647	0.00%
2021/04/15	2	161.00	0	0.00	164.50	2	11,521	0.02%
2021/04/13	0.1	168.00	4	165.75	164.50	-3.9	12,703	-0.03%
2021/04/12	0	0.00	2	171.50	168.00	-2	12,875	-0.02%
2021/04/07	3	178.17	5	179.50	179.50	-2	13,495	-0.01%
2021/04/06	0	0.00	3	176.00	176.00	-3	13,482	-0.02%
2021/04/01	2	181.25	1	179.00	179.00	1	13,519	0.01%
2021/03/31	5	181.30	3	178.67	181.00	2	13,493	0.01%
2021/03/29	1	173.00	0	0.00	172.50	1	13,563	0.01%
2021/03/24	1	167.00	0	0.00	167.00	1	14,155	0.01%
2021/03/23	0	0.00	10	171.00	170.00	-10	14,331	-0.07%
2021/03/18	0	0.00	1	174.50	174.50	-1	15,457	-0.01%
2021/03/17	12	176.67	4	175.88	173.00	8	16,019	0.05%
2021/03/16	1	173.00	0	0.00	172.00	1	16,435	0.01%
2021/03/12	1	174.00	0	0.00	174.00	1	18,042	0.01%
2021/03/08	0	0.00	1	167.00	166.50	-1	18,842	-0.01%
2021/03/03	1	175.50	0	0.00	177.50	1	19,401	0.01%
2021/03/02	0	0.00	2	168.75	166.50	-2	19,411	-0.01%
2021/02/25	0	0.00	1	175.00	175.00	-1	20,021	0.00%
2021/02/24	1.1	178.95	3	179.33	177.00	-1.9	20,393	-0.01%
2021/02/23	3	177.83	0	0.00	178.50	3	20,736	0.01%
2021/02/22	3	184.83	0	0.00	181.50	3	21,242	0.01%
2021/02/19	2	181.50	4	183.25	183.50	-2	21,752	-0.01%
2021/02/18	2	179.00	2	178.50	179.00	0	22,257	0.00%
2021/02/17	1	180.50	1	180.50	181.00	0	22,991	0.00%
2021/02/05	3	175.17	3	175.33	174.50	0	23,351	0.00%
2021/02/04	5	173.50	9	172.22	174.00	-4	23,961	-0.02%
2021/02/03	20	181.20	15	177.77	178.00	5	24,408	0.02%
2021/02/02	6	191.83	1	191.00	192.50	5	24,549	0.02%
2021/02/01	6	183.83	6	186.25	191.00	0	25,135	0.00%
2021/01/29	4	192.25	12	185.92	185.50	-8	25,467	-0.03%
2021/01/28	8	194.63	4	194.38	192.00	4	25,635	0.02%
2021/01/27	11	205.55	20	204.05	203.00	-9	25,941	-0.03%
2021/01/26	23	208.48	22	209.36	203.00	1	26,040	0.00%
2021/01/25	5	200.70	7	199.71	200.00	-2	24,975	-0.01%
2021/01/22	0	0.00	2	203.00	203.00	-2	24,898	-0.01%
2021/01/21	8	200.06	10	199.75	203.00	-2	24,715	-0.01%
2021/01/20	9	198.28	2	199.25	195.00	7	24,517	0.03%
2021/01/19	13	202.73	13	202.69	204.00	0	24,299	0.00%
2021/01/18	13	192.23	1	193.00	202.50	12	24,131	0.05%
2021/01/15	13.2	202.38	20	199.35	193.00	-6.8	23,970	-0.03%
2021/01/14	4	202.50	59	202.88	199.00	-55	23,591	-0.23%
2021/01/13	9	201.78	11	203.86	202.00	-2	23,410	-0.01%
2021/01/12	11	203.14	4	201.13	199.50	7	23,156	0.03%
2021/01/11	40	201.70	8	204.13	205.50	32	22,830	0.14%
2021/01/08	17	200.18	18	196.83	196.00	-1	22,519	0.00%
2021/01/07	11	202.14	10	202.40	203.00	1	22,024	0.00%
2021/01/06	9	197.33	11	193.09	193.00	-2	21,470	-0.01%
2021/01/05	10	190.00	11	188.41	188.00	-1	20,708	0.00%
2021/01/04	35	188.60	25	186.24	187.50	10	20,524	0.05%
2020/12/31	24	184.52	2	185.25	183.50	22	20,324	0.11%
2020/12/30	4	173.75	8	174.81	176.50	-4	19,893	-0.02%
2020/12/29	3	171.50	4	172.13	171.50	-1	19,833	-0.01%
2020/12/28	5	172.00	5	173.00	172.00	0	19,785	0.00%
2020/12/25	8	170.88	4	170.63	169.00	4	19,703	0.02%
2020/12/24	3	170.67	1	172.00	170.00	2	19,653	0.01%
2020/12/23	1	169.00	4	172.63	173.50	-3	19,578	-0.02%
2020/12/22	14	168.46	15	168.63	167.50	-1	19,489	-0.01%
2020/12/21	17	165.53	6	167.42	164.00	11	19,295	0.06%
2020/12/18	3	172.17	0	0.00	171.50	3	19,108	0.02%
2020/12/17	9	173.56	13	172.58	175.00	-4	19,345	-0.02%
2020/12/16	6	173.67	19	173.68	171.50	-13	19,198	-0.07%
2020/12/15	22	171.86	14	171.21	171.00	8	18,978	0.04%
2020/12/14	14	178.89	12	179.17	176.00	2	18,544	0.01%
2020/12/11	20	195.58	11	190.36	188.00	9	18,244	0.05%
2020/12/10	9	205.72	9	206.11	208.50	0	17,953	0.00%
2020/12/09	15	203.77	18	207.00	204.00	-3	17,732	-0.02%
2020/12/08	18	193.17	15	189.73	199.00	3	16,902	0.02%
2020/12/07	6	179.58	1	182.00	181.00	5	16,210	0.03%
2020/12/04	8	180.94	10	180.00	176.50	-2	16,011	-0.01%
2020/12/03	3	178.50	5	180.10	185.00	-2	15,856	-0.01%
2020/12/02	6	179.17	5	179.20	177.00	1	15,706	0.01%
2020/12/01	1	176.50	2	178.75	180.50	-1	15,636	-0.01%
2020/11/30	6	178.75	5	180.70	179.50	1	15,668	0.01%
2020/11/27	6	173.33	5	174.90	177.00	1	15,781	0.01%
2020/11/26	3	179.50	1	181.00	179.50	2	15,633	0.01%
2020/11/25	4	176.50	3	177.33	179.00	1	15,522	0.01%
2020/11/24	5	189.00	8	189.19	185.00	-3	15,127	-0.02%
2020/11/23	6	185.25	6	188.42	190.00	0	15,109	0.00%
2020/11/20	8	189.63	6	191.33	187.00	2	15,053	0.01%
2020/11/19	5	190.80	1	185.00	189.50	4	14,903	0.03%
2020/11/18	28	185.25	18	184.89	186.50	10	14,501	0.07%
2020/11/17	7	185.79	28	183.32	179.50	-21	14,192	-0.15%
2020/11/16	40	184.68	20	181.35	190.00	20	13,878	0.14%
2020/11/13	18	170.17	19	168.74	175.00	-1	13,259	-0.01%
2020/11/12	10	171.00	23	169.74	170.00	-13	12,977	-0.10%
2020/11/11	6	162.75	10	161.70	171.00	-4	12,355	-0.03%
2020/11/10	30	157.52	43	157.86	160.00	-13	11,944	-0.11%
2020/11/09	20	150.58	18	150.97	156.50	2	11,295	0.02%
2020/11/06	23	141.50	19	141.45	142.50	4	10,799	0.04%
2020/11/05	2	136.00	2	135.25	136.50	0	10,591	0.00%
2020/11/04	2	133.50	8	132.69	135.00	-6	10,510	-0.06%
2020/11/03	7	129.21	8	127.44	127.00	-1	10,071	-0.01%
2020/10/30	0	0.00	8	120.56	120.00	-8	9,998	-0.08%
2020/10/28	2	120.50	0	0.00	120.50	2	10,289	0.02%
2020/10/14	3	124.00	3	122.50	122.50	0	13,720	0.00%
2020/10/13	0	0.00	2	122.50	123.50	-2	14,190	-0.01%
2020/10/08	1	122.00	1	122.00	121.00	0	15,305	0.00%
2020/09/30	1	114.00	0	0.00	117.00	1	17,743	0.01%
2020/09/25	2	115.50	3	112.50	110.50	-1	19,141	-0.01%
2020/09/24	1	115.00	1	115.00	115.00	0	19,447	0.00%
2020/09/23	11	118.23	11	117.18	119.50	0	20,036	0.00%
2020/09/22	19	118.45	1	121.00	118.00	18	20,364	0.09%
2020/09/21	0	0.00	1	125.50	125.50	-1	20,809	0.00%
2020/09/18	2	127.25	1	129.00	127.00	1	21,670	0.00%
2020/09/17	1	129.50	0	0.00	127.00	1	22,528	0.00%
2020/09/16	4	130.38	0	0.00	128.00	4	23,416	0.02%
2020/09/14	0	0.00	3	131.00	131.50	-3	23,225	-0.01%
2020/09/11	1	125.00	1	125.50	125.50	0	23,024	0.00%
2020/09/10	1	125.00	0	0.00	125.00	1	22,969	0.00%
2020/09/08	2	125.00	0	0.00	126.00	2	22,944	0.01%
2020/09/04	3	125.00	1	126.00	129.00	2	22,976	0.01%
2020/09/03	5	131.00	9	129.44	127.50	-4	22,886	-0.02%
2020/09/02	0	0.00	1	130.00	129.00	-1	22,798	0.00%
2020/09/01	2	125.00	3	124.50	125.50	-1	22,541	0.00%
2020/08/28	4	123.00	11	120.91	123.00	-7	22,550	-0.03%
2020/08/27	14	122.54	14	122.29	121.50	0	22,530	0.00%
2020/08/26	3	119.50	4	121.13	122.00	-1	22,493	0.00%
2020/08/25	1	118.50	4	115.25	118.00	-3	22,183	-0.01%
2020/08/24	6	110.83	6	110.42	112.00	0	21,931	0.00%
2020/08/21	1	110.50	9	109.44	110.00	-8	21,832	-0.04%
2020/08/20	11	105.73	0	0.00	102.00	11	21,572	0.05%
2020/08/19	4	114.38	3	113.17	112.50	1	21,309	0.00%
2020/08/18	10	119.25	9	119.17	118.00	1	21,142	0.00%
2020/08/17	5	123.10	1	122.00	122.00	4	20,998	0.02%
2020/08/14	7	123.86	6	121.00	126.00	1	21,133	0.00%
2020/08/13	2	123.75	0	0.00	120.50	2	20,947	0.01%
2020/08/12	4	123.88	1	124.00	123.50	3	20,939	0.01%
2020/08/11	4	131.25	6	130.17	127.50	-2	20,872	-0.01%
2020/08/10	15	131.03	16	129.09	128.00	-1	20,869	0.00%
2020/08/07	1	130.00	0	0.00	126.50	1	20,790	0.00%
2020/08/06	1	128.50	2	130.00	128.50	-1	20,802	0.00%
2020/08/05	0	0.00	1	129.00	127.00	-1	20,761	0.00%
2020/08/04	0	0.00	3	127.50	128.00	-3	20,817	-0.01%
2020/08/03	1	127.50	30	126.58	125.00	-29	20,802	-0.14%
2020/07/30	1	125.50	28	125.14	123.00	-27	20,683	-0.13%
2020/07/29	37	123.30	46	119.84	125.00	-9	20,576	-0.04%
2020/07/28	17	127.91	11	127.91	119.00	6	20,433	0.03%
2020/07/27	55	128.15	9	126.94	130.00	46	19,670	0.23%
2020/07/24	20	126.98	20	126.93	122.00	0	19,162	0.00%
2020/07/23	7	125.86	9	125.94	125.50	-2	18,906	-0.01%
2020/07/22	4	126.88	9	125.67	128.00	-5	18,943	-0.03%
2020/07/21	10	126.85	10	127.20	126.50	0	18,718	0.00%
2020/07/20	13	118.12	3	118.67	120.50	10	18,387	0.05%
2020/07/17	37	124.70	52	123.51	121.50	-15	18,135	-0.08%
2020/07/16	31	124.58	31	126.10	128.00	0	17,773	0.00%
2020/07/15	43	132.87	45	136.21	125.00	-2	17,379	-0.01%
2020/07/14	26	137.90	36	139.26	136.50	-10	16,998	-0.06%
2020/07/13	32	137.81	16	135.28	140.50	16	16,475	0.10%
2020/07/10	15	137.17	18	135.39	128.00	-3	16,084	-0.02%
2020/07/09	30	136.23	30	136.80	138.00	0	15,491	0.00%
2020/07/08	15	132.43	49	132.78	133.00	-34	14,981	-0.23%
2020/07/07	57	126.86	16	126.38	129.50	41	14,728	0.28%
2020/07/06	10	123.25	10	123.25	123.00	0	14,173	0.00%
2020/07/03	31	121.50	12	122.67	119.50	19	13,982	0.14%
2020/07/02	20	120.00	20	122.75	125.00	0	13,554	0.00%
2020/07/01	26	115.94	67	116.29	116.00	-41	12,873	-0.32%
2020/06/30	46	115.17	37	118.04	112.00	9	12,431	0.07%
2020/06/29	49	110.73	48	111.17	115.00	1	11,637	0.01%
2020/06/24	19	103.87	32	103.05	105.50	-13	10,716	-0.12%
2020/06/23	25	94.63	13	92.94	96.10	12	9,831	0.12%
2020/06/22	16	85.33	2	85.40	87.40	14	8,916	0.16%
2020/06/19	0	0.00	4	84.80	84.00	-4	8,763	-0.05%
2020/06/18	15	83.23	3	83.63	84.40	12	8,698	0.14%
2020/06/17	3	81.57	3	81.80	81.30	0	8,622	0.00%
2020/06/16	1	82.30	4	82.03	82.30	-3	8,616	-0.03%
2020/06/15	2	80.30	0	0.00	79.80	2	8,564	0.02%
2020/06/12	3	78.73	2	79.90	81.50	1	8,550	0.01%
2020/06/11	7	83.36	5	85.06	81.60	2	8,523	0.02%
2020/06/10	1	86.40	2	86.20	86.10	-1	8,428	-0.01%
2020/06/09	0	0.00	1	86.40	86.00	-1	8,424	-0.01%
2020/06/08	4	87.40	4	87.50	86.80	0	8,733	0.00%
2020/06/05	0	0.00	3	87.10	86.80	-3	8,930	-0.03%
2020/06/04	4	87.50	4	87.88	86.50	0	9,056	0.00%
2020/06/03	4	85.93	5	85.90	85.90	-1	9,109	-0.01%
2020/06/02	5	86.04	5	86.62	84.00	0	9,114	0.00%
2020/06/01	4	82.95	6	84.80	85.20	-2	9,265	-0.02%
2020/05/29	0	0.00	5	82.56	81.70	-5	9,465	-0.05%
2020/05/28	8	83.71	2	81.60	81.50	6	9,550	0.06%
2020/05/27	0	0.00	1	84.50	84.00	-1	9,539	-0.01%
2020/05/26	2	85.60	36	84.84	84.50	-34	9,532	-0.36%
2020/05/25	3	82.50	3	81.00	83.40	0	9,439	0.00%
2020/05/22	3	82.40	1	82.20	81.90	2	9,445	0.02%
2020/05/21	41	83.61	18	82.44	84.50	23	9,372	0.25%
2020/05/20	5	77.94	8	79.06	78.20	-3	9,126	-0.03%
2020/05/19	11	79.00	2	78.70	77.70	9	9,054	0.10%
2020/05/18	4	81.03	0	0.00	79.10	4	8,949	0.04%
2020/05/15	4	83.68	17	84.62	83.50	-13	8,879	-0.15%
2020/05/14	5	87.88	3	88.43	85.20	2	8,911	0.02%
2020/05/13	5	88.00	5	87.22	88.40	0	9,000	0.00%
2020/05/12	1	87.90	32	87.40	86.10	-31	9,134	-0.34%
2020/05/11	18	88.21	2	87.80	87.30	16	9,661	0.17%
2020/05/08	1	85.10	8	85.33	84.80	-7	9,777	-0.07%
2020/05/07	30	83.75	5	83.00	83.70	25	9,807	0.25%
2020/05/06	5	82.06	8	82.60	81.70	-3	9,836	-0.03%
2020/05/05	25	86.09	12	84.20	83.50	13	9,946	0.13%
2020/05/04	11	83.79	8	84.48	85.00	3	9,910	0.03%
2020/04/30	5	84.20	5	83.04	82.70	0	9,851	0.00%
2020/04/29	1	83.20	1	82.50	81.90	0	9,859	0.00%
2020/04/28	0	0.00	18	81.99	82.00	-18	9,997	-0.18%
2020/04/27	22	82.33	10	81.87	83.00	12	9,876	0.12%
2020/04/23	4	77.98	4	78.45	78.10	0	10,157	0.00%
2020/04/22	1	72.70	5	75.32	76.80	-4	10,429	-0.04%
2020/04/21	2	78.80	1	79.30	75.00	1	10,445	0.01%
2020/04/20	1	77.50	1	78.50	78.60	0	10,568	0.00%
2020/04/17	10	81.71	6	81.90	79.40	4	10,565	0.04%
2020/04/16	8	78.00	11	75.79	78.00	-3	10,358	-0.03%
2020/04/15	5	75.18	3	75.23	74.70	2	10,145	0.02%
2020/04/14	2	73.25	3	73.33	73.60	-1	9,967	-0.01%
2020/04/13	0	0.00	10	72.40	72.10	-10	9,871	-0.10%
2020/04/10	16	73.97	6	73.45	74.50	10	9,748	0.10%
2020/04/09	4	71.73	0	0.00	71.20	4	9,553	0.04%
2020/04/08	3	72.43	1	71.30	73.30	2	9,411	0.02%
2020/04/06	0	0.00	1	62.50	62.80	-1	9,159	-0.01%
2020/04/01	0	0.00	1	60.20	61.00	-1	9,162	-0.01%
2020/03/17	0	0.00	1	54.00	54.50	-1	12,081	-0.01%
2020/03/16	6	59.90	0	0.00	59.90	6	12,017	0.05%
2020/03/12	33	77.49	0	0.00	73.80	33	11,995	0.28%
2020/03/11	2	87.05	7	88.99	82.00	-5	11,586	-0.04%
2020/03/10	11	85.45	5	82.80	88.90	6	11,269	0.05%
2020/03/09	10	88.07	36	86.97	85.40	-26	11,052	-0.24%
2020/03/06	18	93.14	17	92.55	92.20	1	10,805	0.01%
2020/03/05	36	93.28	23	93.41	94.40	13	10,694	0.12%
2020/03/04	15	92.65	8	91.48	90.50	7	10,369	0.07%
2020/03/03	2	92.65	4	91.88	93.30	-2	10,123	-0.02%
2020/03/02	10	85.44	1	84.00	88.00	9	10,366	0.09%
2020/02/27	5	90.86	17	89.95	88.90	-12	10,608	-0.11%
2020/02/26	5	91.80	4	91.83	91.00	1	10,801	0.01%
2020/02/25	6	91.10	1	92.90	92.80	5	11,563	0.04%
2020/02/20	6	90.45	3	89.87	90.50	3	12,200	0.02%
2020/02/19	4	88.15	4	89.13	89.60	0	12,238	0.00%
2020/02/18	2	91.00	1	87.10	87.10	1	12,283	0.01%
2020/02/17	47	94.48	58	91.69	90.30	-11	12,367	-0.09%
2020/02/14	18	92.87	15	92.95	92.90	3	12,039	0.02%
2020/02/13	5	94.48	39	94.05	92.20	-34	11,828	-0.29%
2020/02/12	23	93.29	45	93.10	93.90	-22	11,698	-0.19%
2020/02/11	14	87.86	15	87.99	90.30	-1	11,126	-0.01%
2020/02/10	7	80.61	7	82.67	82.10	0	10,831	0.00%
2020/02/07	1	81.00	0	0.00	81.50	1	10,693	0.01%
2020/02/06	6	81.83	2	84.00	84.50	4	10,615	0.04%
2020/02/04	13	79.04	14	79.17	80.20	-1	10,441	-0.01%
2020/02/03	2	74.10	2	74.70	74.70	0	10,361	0.00%
2020/01/31	45	79.99	27	78.60	78.60	18	10,724	0.17%
2020/01/20	6	90.52	3	90.30	89.60	3	11,261	0.03%
2020/01/17	4	89.43	16	89.89	90.00	-12	11,488	-0.10%
2020/01/16	53	85.46	2	86.05	87.20	51	11,434	0.45%
2020/01/15	5	84.60	18	83.70	83.50	-13	11,303	-0.12%
2020/01/14	21	83.60	5	83.32	84.60	16	11,542	0.14%
2020/01/13	0	0.00	3	80.63	80.60	-3	11,503	-0.03%
2020/01/10	5	80.78	5	80.70	80.30	0	11,529	0.00%
2020/01/07	0	0.00	5	77.00	76.30	-5	11,372	-0.04%
2019/12/31	0	0.00	11	79.50	80.50	-11	11,465	-0.10%
2019/12/27	0	0.00	1	80.30	81.00	-1	11,507	-0.01%
2019/12/25	13	81.05	28	82.09	77.80	-15	11,476	-0.13%
2019/12/24	36	79.87	5	79.82	80.50	31	11,212	0.28%
2019/12/23	25	77.93	16	76.36	77.70	9	11,084	0.08%
2019/12/20	31	80.53	81	80.13	78.80	-50	10,936	-0.46%
2019/12/19	27	83.61	73	82.92	83.00	-46	10,824	-0.42%
2019/12/18	10	82.60	10	81.90	83.00	0	10,621	0.00%
2019/12/17	7	82.69	12	83.10	82.80	-5	10,511	-0.05%
2019/12/16	22	81.34	12	81.45	83.50	10	10,491	0.10%
2019/12/13	60	81.49	47	81.97	79.40	13	10,099	0.13%
2019/12/12	16	78.10	14	78.26	79.70	2	9,473	0.02%
2019/12/10	0	0.00	1	72.00	71.30	-1	9,143	-0.01%
2019/12/09	10	69.85	0	0.00	71.50	10	9,189	0.11%
2019/11/27	14	67.92	12	68.56	66.20	2	9,792	0.02%
2019/11/26	18	70.53	26	69.90	69.90	-8	9,471	-0.08%
2019/11/25	23	70.79	29	69.68	70.30	-6	9,255	-0.06%
2019/11/22	70	71.58	37	70.65	71.00	33	9,023	0.37%
2019/11/21	32	65.34	10	67.69	70.00	22	8,275	0.27%
2019/11/20	5	64.60	5	63.60	63.70	0	7,756	0.00%
2019/11/19	1	64.10	0	0.00	64.10	1	7,777	0.01%
2019/11/15	10	64.30	10	63.50	64.00	0	8,002	0.00%
2019/11/14	0	0.00	25	62.00	64.30	-25	7,985	-0.31%
2019/11/12	25	62.64	0	0.00	63.60	25	8,029	0.31%
2019/11/11	10	62.50	30	60.87	60.90	-20	8,044	-0.25%
2019/11/08	38	66.11	2	67.00	67.00	36	7,968	0.45%
2019/11/07	0	0.00	31	65.09	64.20	-31	7,975	-0.39%
2019/11/06	25	66.58	7	67.11	65.90	18	8,028	0.22%
2019/11/05	1	67.40	10	66.40	66.60	-9	8,016	-0.11%
2019/11/04	15	66.97	5	65.70	67.00	10	8,031	0.12%
2019/11/01	4	63.43	0	0.00	65.70	4	7,989	0.05%
2019/10/31	1	63.70	6	64.25	62.90	-5	7,970	-0.06%
2019/10/30	81	64.98	74	64.48	65.30	7	7,902	0.09%
2019/10/29	5	61.80	32	62.45	62.50	-27	7,459	-0.36%
2019/10/28	16	61.37	6	61.47	62.50	10	7,213	0.14%
2019/10/25	16	59.04	31	58.49	58.40	-15	6,847	-0.22%
2019/10/24	17	55.31	11	55.16	57.10	6	6,622	0.09%
2019/10/23	0	0.00	5	53.70	53.20	-5	6,388	-0.08%
2019/10/22	37	52.55	27	52.28	53.40	10	6,493	0.15%
2019/10/21	0	0.00	11	50.71	50.70	-11	6,472	-0.17%
2019/10/18	7	48.48	8	48.46	48.75	-1	6,602	-0.02%
2019/10/16	0	0.00	9	46.80	46.60	-9	6,805	-0.13%
2019/10/15	13	47.18	2	46.70	46.70	11	6,832	0.16%
2019/10/14	1	46.75	1	46.50	45.85	0	6,886	0.00%
2019/10/08	1	47.05	1	47.70	46.80	0	7,248	0.00%
2019/10/07	5	48.50	6	47.79	47.80	-1	7,375	-0.01%
2019/10/04	0	0.00	2	48.68	48.00	-2	7,409	-0.03%
2019/10/03	2	47.33	1	48.30	48.45	1	7,488	0.01%
2019/10/02	3	47.47	2	47.50	47.65	1	7,522	0.01%
2019/09/26	2	47.80	0	0.00	47.70	2	8,055	0.02%
2019/09/25	1	48.65	0	0.00	48.60	1	7,997	0.01%
2019/09/24	0	0.00	20	50.20	49.20	-20	7,972	-0.25%
2019/09/23	5	50.20	5	51.60	51.60	0	7,820	0.00%
2019/09/20	0	0.00	15	49.45	49.65	-15	7,658	-0.20%
2019/09/19	20	49.60	22	50.14	49.75	-2	7,631	-0.03%
2019/09/18	16	48.56	1	48.50	48.70	15	7,452	0.20%
2019/09/17	2	48.20	30	48.57	48.20	-28	7,429	-0.38%
2019/09/16	30	49.67	2	49.55	49.15	28	7,406	0.38%
2019/09/11	10	49.50	11	49.10	48.90	-1	7,347	-0.01%
2019/09/10	5	50.00	30	48.27	48.70	-25	7,287	-0.34%
2019/09/09	16	49.84	25	49.42	49.55	-9	7,298	-0.12%
2019/09/06	36	50.52	19	49.91	49.60	17	7,253	0.23%
2019/09/05	7	49.64	2	49.60	49.10	5	6,993	0.07%
2019/09/04	36	49.44	14	49.25	49.00	22	6,930	0.32%
2019/09/03	6	48.38	1	47.85	48.15	5	6,843	0.07%
2019/09/02	3	48.15	46	47.80	47.80	-43	6,790	-0.63%
2019/08/30	16	48.09	10	48.27	48.10	6	6,767	0.09%
2019/08/29	10	46.90	2	46.85	46.95	8	6,653	0.12%
2019/08/28	9	47.28	16	47.25	46.50	-7	6,616	-0.11%
2019/08/27	5	46.45	0	0.00	45.75	5	6,507	0.08%
2019/08/22	0	0.00	22	48.57	48.20	-22	6,365	-0.35%
2019/08/21	25	49.22	32	48.98	49.50	-7	6,219	-0.11%
2019/08/20	31	47.37	0	0.00	46.70	31	5,900	0.53%
2019/08/16	8	46.98	5	47.55	46.15	3	5,768	0.05%
2019/08/14	2	48.85	2	49.25	47.70	0	5,492	0.00%
2019/08/12	3	48.78	2	48.75	48.90	1	5,341	0.02%
2019/08/08	0	0.00	12	46.95	47.85	-12	5,247	-0.23%
2019/08/07	0	0.00	10	44.50	44.30	-10	5,122	-0.20%
2019/08/06	2	44.50	16	43.08	45.05	-14	5,075	-0.28%
2019/08/05	15	46.97	10	47.00	46.35	5	4,992	0.10%
2019/08/02	1	46.60	0	0.00	46.50	1	4,936	0.02%
2019/08/01	0	0.00	4	48.13	48.25	-4	4,875	-0.08%
2019/07/31	22	48.45	25	48.66	49.00	-3	4,831	-0.06%
2019/07/30	4	47.49	15	48.19	47.50	-11	4,736	-0.23%
2019/07/29	13	50.50	103	51.03	49.50	-90	4,617	-1.95%	大賣/
2019/07/26	66	51.87	74	51.58	51.00	-8	4,519	-0.18%
2019/07/25	72	50.53	71	50.96	51.50	1	4,353	0.02%
2019/07/24	71	50.10	100	50.45	51.50	-29	4,223	-0.69%
2019/07/23	105	49.24	47	48.87	48.05	58	3,858	1.50%	大買/
2019/07/22	66	46.36	65	47.23	48.95	1	3,506	0.03%
2019/07/19	35	44.71	32	44.55	44.50	3	3,149	0.10%
2019/07/18	3	42.58	13	42.23	41.95	-10	2,877	-0.35%
2019/07/17	7	43.85	2	43.90	43.25	5	2,829	0.18%
2019/07/16	2	44.35	3	44.07	44.00	-1	2,815	-0.04%
2019/07/15	2	42.88	1	43.65	43.65	1	2,741	0.04%
2019/07/12	14	44.73	3	43.20	43.10	11	2,702	0.41%
2019/07/11	10	41.25	0	0.00	43.00	10	2,412	0.41%
2019/07/10	0	0.00	1	41.05	40.80	-1	2,316	-0.04%
2019/07/09	9	41.63	15	41.70	40.40	-6	2,410	-0.25%
2019/07/08	1	41.55	8	41.48	41.30	-7	2,324	-0.30%
2019/07/05	45	40.88	0	0.00	42.40	45	2,310	1.95%
2019/07/04	8	40.66	13	40.55	40.30	-5	2,161	-0.23%
2019/07/03	20	37.95	6	38.92	39.30	14	1,933	0.72%
2019/07/02	30	35.32	0	0.00	35.75	30	1,850	1.62%
2019/06/28	1	33.95	4	34.39	34.35	-3	1,851	-0.16%
2019/06/27	3	33.80	0	0.00	33.80	3	1,887	0.16%
2019/06/25	0	0.00	1	33.85	33.65	-1	1,971	-0.05%
2019/06/21	10	35.05	0	0.00	34.65	10	2,070	0.48%
2019/06/19	2	34.65	2	34.60	34.40	0	2,078	0.00%
2019/06/18	4	34.40	2	34.60	34.70	2	2,061	0.10%
2019/06/17	11	35.31	12	35.48	34.85	-1	2,070	-0.05%
2019/06/14	1	33.90	0	0.00	33.80	1	2,016	0.05%
2019/06/12	2	34.15	27	34.14	34.30	-25	2,045	-1.22%
2019/06/11	27	34.45	3	34.58	34.00	24	2,045	1.17%
2019/06/06	5	32.25	9	31.74	31.65	-4	1,978	-0.20%
2019/05/31	5	32.95	5	32.60	32.55	0	2,041	0.00%
2019/05/27	0	0.00	2	31.55	31.55	-2	2,075	-0.10%
2019/05/24	0	0.00	2	32.10	31.85	-2	2,089	-0.10%
2019/05/23	6	31.70	0	0.00	31.50	6	2,102	0.29%
2019/05/21	2	33.20	2	33.80	33.90	0	2,175	0.00%
2019/05/17	5	34.05	5	34.50	33.95	0	2,285	0.00%
2019/05/15	5	36.15	0	0.00	36.15	5	2,541	0.20%
2019/05/13	2	35.75	2	35.60	35.00	0	2,659	0.00%
2019/05/10	1	36.20	1	35.80	35.60	0	2,744	0.00%
2019/05/09	2	37.38	1	37.75	36.10	1	2,759	0.04%
2019/05/08	2	37.60	2	37.93	37.75	0	2,768	0.00%
2019/05/07	5	38.85	5	38.80	38.50	0	2,814	0.00%
2019/05/06	0	0.00	2	38.45	38.50	-2	2,907	-0.07%
2019/04/30	2	39.60	0	0.00	39.60	2	3,570	0.06%
2019/04/29	1	39.95	0	0.00	39.30	1	3,562	0.03%
2019/04/26	3	41.25	48	40.92	40.75	-45	3,544	-1.27%
2019/04/25	2	41.70	0	0.00	42.00	2	3,523	0.06%
2019/04/24	0	0.00	6	42.18	42.05	-6	3,522	-0.17%
2019/04/23	4	42.25	4	42.25	42.50	0	3,508	0.00%
2019/04/22	4	43.35	15	42.82	43.30	-11	3,497	-0.31%
2019/04/19	48	41.83	1	42.10	41.80	47	3,463	1.36%
2019/04/18	14	41.29	0	0.00	41.40	14	3,447	0.41%
2019/04/16	6	43.32	18	43.34	43.30	-12	3,329	-0.36%
2019/04/15	13	43.53	5	43.75	44.00	8	3,260	0.25%
2019/04/12	4	41.94	3	41.60	42.00	1	3,118	0.03%
2019/04/11	10	42.29	137	41.35	41.20	-127	3,102	-4.09%	大賣/鉅額交易
2019/04/10	28	42.08	0	0.00	41.90	28	3,043	0.92%
2019/04/09	5	41.55	7	42.18	42.70	-2	3,017	-0.07%
2019/04/03	17	41.01	0	0.00	40.90	17	2,892	0.59%
2019/04/01	29	41.40	7	41.59	40.95	22	2,858	0.77%
2019/03/29	2	40.60	0	0.00	40.00	2	2,810	0.07%
2019/03/28	59	41.64	2	41.40	40.70	57	2,797	2.04%
2019/03/27	8	41.42	4	41.13	41.60	4	2,738	0.15%
2019/03/22	10	39.45	12	39.27	40.50	-2	2,641	-0.08%
2019/03/21	6	39.08	0	0.00	39.00	6	2,615	0.23%
2019/03/18	0	0.00	1	40.00	39.35	-1	2,645	-0.04%
2019/03/15	1	39.25	1	39.70	39.45	0	2,655	0.00%
2019/03/08	1	37.25	5	37.76	38.45	-4	2,814	-0.14%
2019/03/07	3	38.73	3	37.90	38.00	0	2,872	0.00%
2019/03/04	0	0.00	1	40.75	40.65	-1	2,959	-0.03%
2019/02/26	1	40.20	0	0.00	40.20	1	2,979	0.03%
2019/02/22	4	41.26	8	41.29	40.75	-4	3,024	-0.13%
2019/02/21	6	41.97	0	0.00	41.50	6	3,023	0.20%
2019/02/20	2	40.85	2	41.25	41.10	0	2,984	0.00%
2019/02/19	12	41.87	16	41.74	41.40	-4	2,963	-0.13%
2019/02/18	10	41.14	16	40.79	41.10	-6	2,940	-0.20%
2019/02/15	16	42.76	48	42.45	42.00	-32	2,897	-1.10%
2019/02/14	20	43.09	5	42.80	43.25	15	2,836	0.53%
2019/02/13	30	40.92	2	40.40	41.10	28	2,698	1.04%
2019/02/12	2	39.55	49	39.94	39.55	-47	2,629	-1.79%
2019/02/11	14	39.77	1	38.70	39.80	13	2,624	0.50%
2019/01/30	12	37.93	0	0.00	38.00	12	2,563	0.47%
2019/01/29	11	37.55	20	37.45	37.45	-9	2,623	-0.34%
2019/01/25	2	38.13	6	38.23	38.10	-4	2,673	-0.15%
2019/01/24	46	38.24	17	37.79	38.30	29	2,630	1.10%
2019/01/23	15	35.14	20	36.14	37.00	-5	2,159	-0.23%
2019/01/22	10	33.90	0	0.00	33.65	10	2,019	0.50%
2019/01/21	0	0.00	5	33.45	33.50	-5	2,031	-0.25%
2019/01/18	5	33.60	0	0.00	33.55	5	2,082	0.24%
2019/01/17	0	0.00	10	33.30	32.75	-10	2,130	-0.47%
2019/01/16	10	32.60	4	32.80	33.10	6	2,164	0.28%
2019/01/14	2	32.25	0	0.00	32.00	2	2,229	0.09%
2019/01/11	2	32.85	0	0.00	32.65	2	2,273	0.09%
2019/01/09	0	0.00	2	33.40	33.30	-2	2,315	-0.09%
2019/01/08	2	32.90	0	0.00	32.90	2	2,370	0.08%
2019/01/03	3	32.90	3	33.47	32.85	0	2,569	0.00%
2018/12/28	0	0.00	2	34.00	34.00	-2	2,704	-0.07%
2018/12/27	3	33.70	2	34.35	33.65	1	2,816	0.04%
2018/12/26	2	33.65	0	0.00	33.60	2	2,819	0.07%
2018/12/25	2	34.20	2	34.05	34.20	0	2,829	0.00%
2018/12/24	0	0.00	2	34.85	34.90	-2	2,839	-0.07%
2018/12/21	1	33.15	2	33.53	34.65	-1	2,869	-0.03%
2018/12/20	2	34.30	0	0.00	33.95	2	2,864	0.07%
2018/12/18	2	35.50	0	0.00	35.15	2	2,888	0.07%
2018/12/17	0	0.00	2	37.05	36.20	-2	2,898	-0.07%
2018/12/14	3	36.73	1	37.00	36.90	2	2,936	0.07%
2018/12/13	0	0.00	2	37.83	37.55	-2	2,962	-0.07%
2018/12/11	2	35.80	2	36.10	36.00	0	2,989	0.00%
2018/12/07	2	37.10	4	37.50	37.50	-2	3,078	-0.06%
2018/12/06	2	37.35	0	0.00	36.50	2	3,194	0.06%
2018/12/04	1	40.85	1	40.80	40.00	0	3,221	0.00%
2018/12/03	6	39.75	8	40.48	40.80	-2	3,242	-0.06%
2018/11/30	1	38.00	9	37.93	38.00	-8	3,177	-0.25%
2018/11/29	3	36.97	5	37.65	36.50	-2	3,152	-0.06%
2018/11/20	2	33.83	2	34.05	34.10	0	3,288	0.00%
2018/11/19	0	0.00	2	34.50	34.50	-2	3,308	-0.06%
2018/11/16	2	34.20	0	0.00	34.10	2	3,358	0.06%
2018/11/07	2	35.85	3	35.55	36.00	-1	3,938	-0.03%
2018/11/06	6	35.53	3	35.55	34.85	3	3,983	0.08%
2018/11/05	3	36.25	4	36.24	37.35	-1	3,980	-0.03%
2018/11/01	3	35.00	3	34.28	34.80	0	3,981	0.00%
2018/10/30	4	32.00	4	31.59	31.70	0	4,161	0.00%
2018/10/26	5	32.10	7	32.26	32.35	-2	4,163	-0.05%
2018/10/18	3	35.17	3	35.83	35.40	0	4,033	0.00%
2018/10/16	5	34.70	6	35.40	35.50	-1	4,109	-0.02%
2018/10/15	7	33.76	2	32.90	34.50	5	4,119	0.12%
2018/10/12	4	31.75	4	31.69	32.35	0	4,089	0.00%
2018/10/11	1	31.35	8	31.35	31.35	-7	4,057	-0.17%
2018/10/09	10	36.79	5	37.81	34.80	5	4,030	0.12%
2018/10/08	4	38.70	0	0.00	37.85	4	4,021	0.10%
2018/10/05	13	40.07	0	0.00	39.80	13	4,160	0.31%
2018/10/02	0	0.00	1	46.30	45.60	-1	4,132	-0.02%
2018/10/01	0	0.00	1	45.60	46.15	-1	4,158	-0.02%
2018/09/26	0	0.00	1	46.30	45.40	-1	4,284	-0.02%
2018/09/25	0	0.00	2	44.93	46.30	-2	4,307	-0.05%
2018/09/20	2	43.90	0	0.00	43.30	2	4,336	0.05%
2018/09/19	3	45.03	0	0.00	45.00	3	4,340	0.07%
2018/09/18	3	45.20	1	45.90	44.85	2	4,366	0.05%
2018/09/14	0	0.00	2	47.00	47.90	-2	4,438	-0.05%
2018/09/13	1	44.95	1	44.75	45.05	0	4,433	0.00%
2018/09/12	5	44.76	0	0.00	43.20	5	4,445	0.11%
2018/09/10	1	47.20	37	47.10	46.20	-36	4,775	-0.75%
2018/09/07	15	49.07	13	49.19	49.25	2	4,878	0.04%
2018/09/06	6	51.13	0	0.00	50.50	6	4,877	0.12%
2018/09/05	20	52.20	1	51.40	51.40	19	4,910	0.39%
2018/09/04	2	51.80	0	0.00	51.90	2	4,927	0.04%
2018/08/31	0	0.00	2	51.70	51.40	-2	4,944	-0.04%
2018/08/30	0	0.00	1	51.00	50.50	-1	5,026	-0.02%
2018/08/29	6	51.48	6	50.63	50.80	0	5,096	0.00%
2018/08/28	0	0.00	3	50.53	50.70	-3	5,122	-0.06%
2018/08/27	0	0.00	1	47.90	48.45	-1	5,167	-0.02%
2018/08/24	0	0.00	3	46.65	47.05	-3	5,223	-0.06%
2018/08/22	2	46.50	0	0.00	46.95	2	5,505	0.04%
2018/08/21	0	0.00	2	46.20	46.50	-2	5,605	-0.04%
2018/08/20	19	45.90	36	45.56	44.60	-17	5,688	-0.30%
2018/08/17	5	51.34	0	0.00	49.20	5	5,577	0.09%
2018/08/16	1	54.60	0	0.00	54.60	1	5,737	0.02%
2018/08/15	3	55.30	0	0.00	55.30	3	5,824	0.05%
2018/08/13	3	55.93	0	0.00	55.90	3	6,524	0.05%
2018/08/10	3	59.33	3	59.63	58.20	0	6,505	0.00%
2018/08/09	6	61.63	10	61.80	61.00	-4	6,484	-0.06%
2018/08/08	2	60.45	1	60.40	60.10	1	6,496	0.02%
2018/08/07	0	0.00	2	61.40	60.60	-2	6,623	-0.03%
2018/08/03	0	0.00	1	60.50	60.10	-1	6,480	-0.02%
2018/08/01	0	0.00	1	60.10	60.30	-1	6,598	-0.02%
2018/07/31	0	0.00	1	58.50	59.30	-1	6,607	-0.02%
2018/07/30	2	58.10	0	0.00	57.70	2	6,648	0.03%
2018/07/26	6	59.55	10	59.10	58.80	-4	6,753	-0.06%
2018/07/24	5	59.20	1	58.70	59.60	4	6,847	0.06%
2018/07/23	3	58.43	21	59.04	58.20	-18	6,874	-0.26%
2018/07/20	5	64.96	10	63.34	63.40	-5	6,858	-0.07%
2018/07/19	5	64.30	0	0.00	63.00	5	6,858	0.07%
2018/07/18	2	62.80	2	62.80	62.80	0	6,915	0.00%
2018/07/17	2	63.40	0	0.00	62.80	2	6,945	0.03%
2018/07/13	29	63.71	10	63.57	63.80	19	6,892	0.28%
2018/07/12	0	0.00	3	59.10	59.80	-3	6,751	-0.04%
2018/07/11	1	57.90	3	57.37	58.10	-2	6,782	-0.03%
2018/07/09	0	0.00	1	55.30	55.20	-1	6,819	-0.01%
2018/07/06	7	54.93	4	54.85	54.30	3	6,863	0.04%
2018/07/05	4	57.93	0	0.00	57.60	4	6,871	0.06%
2018/07/04	1	58.70	0	0.00	58.60	1	6,896	0.01%
2018/07/03	4	59.53	1	60.90	58.50	3	6,918	0.04%
2018/06/29	10	59.90	1	60.80	60.80	9	6,971	0.13%
2018/06/28	2	58.00	1	58.20	58.00	1	6,950	0.01%
2018/06/26	8	59.74	0	0.00	60.00	8	6,948	0.12%
2018/06/25	4	61.23	0	0.00	60.90	4	6,964	0.06%
2018/06/21	2	65.25	19	65.29	65.30	-17	7,276	-0.23%
2018/06/20	14	63.69	0	0.00	64.10	14	7,278	0.19%
2018/06/19	29	66.30	1	66.30	64.30	28	7,169	0.39%
2018/06/15	31	72.85	0	0.00	71.40	31	6,933	0.45%
2018/06/14	2	71.10	6	70.63	70.40	-4	6,884	-0.06%
2018/06/13	11	69.98	0	0.00	69.20	11	6,928	0.16%
2018/06/12	13	70.72	11	71.09	70.50	2	7,086	0.03%
2018/06/11	1	70.20	1	70.20	70.10	0	7,271	0.00%
2018/06/08	1	71.40	1	71.80	71.50	0	7,345	0.00%
2018/06/07	2	73.95	7	74.14	72.90	-5	7,612	-0.07%
2018/06/06	0	0.00	12	73.93	73.00	-12	7,774	-0.15%
2018/06/05	5	72.40	0	0.00	72.10	5	7,830	0.06%
2018/06/04	1	73.10	8	73.06	72.70	-7	7,807	-0.09%
2018/06/01	13	70.66	1	71.00	70.10	12	7,751	0.15%
2018/05/31	3	71.33	20	75.01	70.90	-17	7,704	-0.22%
2018/05/30	3	72.53	22	73.47	73.00	-19	7,571	-0.25%
2018/05/29	1	75.40	3	77.30	74.90	-2	7,497	-0.03%
2018/05/28	21	75.25	6	76.23	75.10	15	7,378	0.20%
2018/05/25	14	73.77	0	0.00	73.20	14	7,271	0.19%
2018/05/24	40	76.13	31	73.42	73.80	9	7,205	0.12%
2018/05/23	4	70.65	0	0.00	70.70	4	7,078	0.06%
2018/05/22	62	72.81	28	70.51	72.20	34	7,194	0.47%
2018/05/21	34	69.09	13	66.07	69.40	21	6,877	0.31%
2018/05/18	2	64.25	0	0.00	63.10	2	6,979	0.03%
2018/05/17	10	66.40	10	67.31	65.30	0	6,951	0.00%
2018/05/15	0	0.00	28	65.15	67.00	-28	7,358	-0.38%
2018/05/14	0	0.00	15	63.21	63.40	-15	7,452	-0.20%
2018/05/11	12	64.57	0	0.00	62.30	12	7,482	0.16%
2018/05/10	0	0.00	1	64.50	64.50	-1	7,516	-0.01%
2018/05/09	0	0.00	15	62.72	61.90	-15	7,592	-0.20%
2018/05/08	1	62.60	1	62.40	61.40	0	7,650	0.00%
2018/05/07	12	62.48	1	62.10	62.90	11	7,823	0.14%
2018/05/04	0	0.00	11	60.72	61.50	-11	7,886	-0.14%
2018/05/03	1	60.40	1	60.10	59.50	0	7,912	0.00%
2018/05/02	1	57.60	9	60.07	60.40	-8	8,047	-0.10%
2018/04/30	1	56.10	20	56.30	57.90	-19	8,141	-0.23%
2018/04/27	0	0.00	16	55.15	54.90	-16	8,263	-0.19%
2018/04/26	4	54.80	9	57.84	53.70	-5	8,558	-0.06%
2018/04/25	1	57.10	5	56.94	57.10	-4	8,678	-0.05%
2018/04/24	2	57.10	0	0.00	56.00	2	8,806	0.02%
2018/04/23	5	59.80	0	0.00	59.20	5	9,012	0.06%
2018/04/20	8	61.50	0	0.00	62.10	8	9,165	0.09%
2018/04/19	4	61.90	1	61.80	61.90	3	9,529	0.03%
2018/04/18	15	60.97	5	61.00	61.20	10	9,643	0.10%
2018/04/17	2	60.70	1	62.70	60.70	1	9,895	0.01%
2018/04/13	0	0.00	1	63.40	63.50	-1	10,590	-0.01%
2018/04/12	0	0.00	6	62.23	62.40	-6	10,774	-0.06%
2018/04/11	11	60.86	1	61.30	61.10	10	10,948	0.09%
2018/04/10	1	63.00	9	64.20	63.00	-8	11,167	-0.07%
2018/04/09	1	63.10	1	64.40	62.70	0	11,366	0.00%
2018/04/03	1	63.80	4	63.75	64.10	-3	11,541	-0.03%
2018/04/02	3	66.90	27	67.29	66.30	-24	11,640	-0.21%
2018/03/30	1	66.60	1	68.20	66.20	0	11,981	0.00%
2018/03/28	3	67.33	2	68.10	66.20	1	12,285	0.01%
2018/03/27	10	71.20	0	0.00	68.40	10	12,524	0.08%
2018/03/26	1	68.90	3	68.97	70.60	-2	12,551	-0.02%
2018/03/22	1	67.60	1	66.30	66.10	0	12,725	0.00%
2018/03/21	0	0.00	1	68.10	67.80	-1	12,931	-0.01%
2018/03/20	26	67.52	2	68.00	67.20	24	13,239	0.18%
2018/03/19	2	70.60	0	0.00	69.00	2	13,717	0.01%
2018/03/15	51	71.79	69	70.69	71.20	-18	14,241	-0.13%
2018/03/13	1	68.00	8	68.05	68.00	-7	14,988	-0.05%
2018/03/12	0	0.00	4	64.53	65.60	-4	15,185	-0.03%
2018/03/09	1	60.80	2	60.20	59.70	-1	15,259	-0.01%
2018/03/06	1	57.60	0	0.00	58.00	1	16,338	0.01%
2018/03/05	2	58.30	1	59.50	56.80	1	16,639	0.01%
2018/02/23	6	59.38	1	59.00	58.70	5	18,280	0.03%
2018/02/22	0	0.00	1	58.00	56.80	-1	18,695	-0.01%
2018/02/12	7	53.91	26	52.83	51.60	-19	19,135	-0.10%
2018/02/08	5	63.40	20	66.17	63.60	-15	19,581	-0.08%
2018/02/07	27	67.69	5	68.36	64.50	22	19,761	0.11%
2018/02/06	25	67.71	45	67.96	67.60	-20	19,925	-0.10%
2018/02/05	11	74.75	21	74.93	75.10	-10	19,735	-0.05%
2018/02/02	2	78.00	18	78.23	78.00	-16	19,966	-0.08%
2018/02/01	1	78.00	1	77.90	77.50	0	20,568	0.00%
2018/01/31	1	75.00	1	76.50	77.50	0	21,135	0.00%
2018/01/30	3	76.60	2	76.10	75.60	1	21,137	0.00%
2018/01/29	0	0.00	3	76.30	76.00	-3	21,218	-0.01%
2018/01/26	3	75.10	0	0.00	75.00	3	21,171	0.01%
2018/01/25	1	78.30	3	78.03	75.00	-2	21,192	-0.01%
2018/01/24	7	74.47	3	76.27	77.30	4	21,410	0.02%
2018/01/23	3	76.60	2	76.00	75.50	1	21,282	0.00%
2018/01/22	42	76.23	9	76.27	76.00	33	21,229	0.16%
2018/01/19	19	80.45	7	80.63	79.60	12	21,023	0.06%
2018/01/18	4	80.20	3	79.20	78.70	1	20,894	0.00%
2018/01/17	5	77.60	17	80.09	78.70	-12	20,796	-0.06%
2018/01/16	6	78.22	8	79.05	78.30	-2	20,598	-0.01%
2018/01/15	0	0.00	6	79.35	80.10	-6	20,533	-0.03%
2018/01/12	1	72.70	0	0.00	73.50	1	20,312	0.00%
2018/01/11	6	73.77	7	73.87	72.70	-1	20,526	0.00%
2018/01/10	5	72.40	2	71.70	71.00	3	20,382	0.01%
2018/01/09	36	74.99	20	76.14	73.60	16	20,314	0.08%
2018/01/08	4	84.77	5	84.20	80.80	-1	19,997	-0.01%
2018/01/05	3	84.43	2	84.70	84.30	1	20,234	0.00%
2018/01/04	8	82.74	7	83.44	83.70	1	20,093	0.00%
2018/01/03	6	81.13	6	80.70	80.70	0	19,829	0.00%
2018/01/02	3	82.50	3	80.23	79.90	0	19,745	0.00%