凱美 (2375)-群益金鼎-中壢券商分點個股進出

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
70.1
漲跌
▲2.0
漲幅
+2.94%
成交量
6,476張
產業
上市電子零組件類股
537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

凱美 (2375)籌碼相關－群益金鼎-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/31	13.2	71.66	10	73.84	70.10	3.2	730	0.44%
2024/05/30	2	69.70	1	69.50	68.10	1	627	0.16%
2024/05/29	2	71.70	2	70.80	70.70	0	615	0.00%
2024/05/27	1	69.60	5	70.92	69.80	-4	596	-0.67%
2024/05/24	0	0.00	2	68.00	67.80	-2	559	-0.36%
2024/05/20	2	66.60	0	0.00	66.20	2	523	0.38%
2024/05/17	3	65.77	0	0.00	65.60	3	519	0.58%
2024/05/16	5	66.48	0	0.00	65.80	5	520	0.96%
2024/05/15	0	0.00	0.4	65.90	65.90	-0.4	519	-0.08%
2024/05/06	6	66.68	0	0.00	66.20	6	500	1.20%
2024/05/03	0	0.00	8	67.34	66.10	-8	481	-1.66%
2024/05/02	0	0.00	0.2	63.00	63.30	-0.2	402	-0.05%
2024/04/17	0	0.00	2	63.10	63.50	-2	435	-0.46%
2024/04/02	0	0.00	1	62.20	61.90	-1	397	-0.25%
2024/03/27	2	59.60	0	0.00	59.70	2	368	0.54%
2024/03/26	0	60.20	0	0.00	59.50	0	373	0.00%
2024/03/22	1	59.60	0	0.00	59.90	1	379	0.26%
2024/03/19	0	0.00	2.1	59.64	59.70	-2.1	423	-0.51%
2024/03/18	0.1	59.50	0	0.00	59.90	0.1	428	0.02%
2024/03/14	0.1	61.50	1	62.60	61.30	-0.9	456	-0.20%
2024/03/13	3	62.67	0	0.00	61.80	3	479	0.63%
2024/03/08	1.2	63.02	0	0.00	62.90	1.2	526	0.23%
2024/03/07	0	0.00	1	64.00	63.70	-1	540	-0.19%
2024/03/06	0	0.00	1.1	65.38	64.90	-1.1	550	-0.20%
2024/03/05	0	0.00	2.6	65.15	64.80	-2.6	592	-0.44%
2024/03/04	0	0.00	0.8	65.40	65.40	-0.8	701	-0.11%
2024/03/01	1.2	65.95	2	66.10	65.90	-0.8	739	-0.11%
2024/02/29	0.2	66.00	0	0.00	66.80	0.2	797	0.03%
2024/02/26	0	0.00	3	64.30	64.20	-3	901	-0.33%
2024/02/22	0	0.00	1	64.90	64.80	-1	915	-0.11%
2024/02/16	0.1	64.80	1.2	64.72	65.00	-1.1	922	-0.12%
2024/02/05	2	62.60	3	62.60	62.60	-1	911	-0.11%
2024/01/26	0	0.00	11	64.89	64.40	-11	916	-1.20%
2024/01/19	5	64.60	0	0.00	64.20	5	933	0.54%
2024/01/17	9	67.49	10	66.60	64.50	-1	925	-0.11%
2024/01/12	0	0.00	12	65.03	64.50	-12	891	-1.35%
2024/01/10	0.3	65.80	0	0.00	65.40	0.3	886	0.03%
2024/01/08	0	0.00	2	67.50	66.90	-2	891	-0.22%
2024/01/05	0	0.00	3	67.70	67.80	-3	902	-0.33%
2024/01/04	1	68.80	0	0.00	67.60	1	906	0.11%
2024/01/03	3	69.20	0	0.00	68.90	3	901	0.33%
2023/12/29	5	69.30	0	0.00	70.50	5	897	0.56%
2023/12/28	5	70.46	0	0.00	70.10	5	892	0.56%
2023/12/25	5	69.66	0	0.00	70.00	5	885	0.56%
2023/12/22	1	70.80	1	70.10	70.10	0	883	0.00%
2023/12/21	5	70.80	2	70.80	70.80	3	882	0.34%
2023/12/19	0	0.00	1	70.70	70.70	-1	873	-0.11%
2023/12/18	1	73.80	0	0.00	72.20	1	867	0.12%
2023/12/15	7	74.83	0	0.00	74.50	7	850	0.82%
2023/12/13	0	0.00	5	74.80	74.60	-5	829	-0.60%
2023/12/12	2	74.30	2	74.40	73.80	0	828	0.00%
2023/12/11	3	75.30	2	77.10	74.20	1	830	0.12%
2023/12/08	4	75.40	0	0.00	76.20	4	802	0.50%
2023/12/04	1	76.80	6	76.82	76.00	-5	731	-0.68%
2023/12/01	1	76.10	3	76.30	75.90	-2	714	-0.28%
2023/11/30	5	76.68	0	0.00	75.70	5	710	0.70%
2023/11/29	6	77.45	11	77.45	77.80	-5	685	-0.73%
2023/11/28	4	75.23	1	75.30	75.10	3	625	0.48%
2023/11/27	4	74.68	1	74.30	74.40	3	585	0.51%
2023/11/24	5	73.16	1	74.50	73.70	4	518	0.77%
2023/11/21	0	0.00	1	67.20	67.40	-1	381	-0.26%
2023/11/20	1	66.60	0	0.00	68.00	1	373	0.27%
2023/11/06	0	0.00	4	65.73	65.80	-4	360	-1.11%
2023/11/03	0	0.00	1	64.80	64.80	-1	359	-0.28%
2023/11/02	0	0.00	1	64.30	64.60	-1	358	-0.28%
2023/11/01	1	63.80	0	0.00	61.80	1	350	0.29%
2023/10/31	0.1	62.00	0	0.00	61.60	0.1	337	0.03%
2023/10/30	0	0.00	0.6	63.30	63.30	-0.6	340	-0.18%
2023/10/27	0	0.00	0.2	63.00	62.60	-0.2	342	-0.06%
2023/10/26	0.1	63.00	0	0.00	62.40	0.1	345	0.03%
2023/10/20	4	64.50	0	0.00	63.80	4	353	1.13%
2023/10/19	1	65.00	0	0.00	65.00	1	355	0.28%
2023/10/02	1	66.60	0	0.00	67.00	1	364	0.27%
2023/09/28	0	0.00	1	66.00	66.30	-1	366	-0.27%
2023/09/26	0.3	66.00	0	0.00	65.70	0.3	370	0.08%
2023/09/15	0	0.00	1	68.10	68.60	-1	370	-0.27%
2023/09/13	1	67.80	0	0.00	67.90	1	359	0.28%
2023/09/01	0	0.00	2	67.65	66.70	-2	346	-0.58%
2023/08/30	0	0.00	2	62.95	62.80	-2	316	-0.63%
2023/08/29	1	62.00	0	0.00	62.00	1	344	0.29%
2023/08/28	0	0.00	3	61.33	61.80	-3	350	-0.86%
2023/08/18	2	61.10	1	60.90	61.20	1	374	0.27%
2023/08/17	1	60.90	1	61.00	60.90	0	375	0.00%
2023/08/16	1	59.80	0	0.00	59.80	1	378	0.26%
2023/08/10	1	59.20	0	0.00	58.60	1	389	0.26%
2023/08/08	1	61.80	0	0.00	61.20	1	384	0.26%
2023/08/02	1	62.80	1	63.40	62.80	0	392	0.00%
2023/07/31	0	0.00	1	64.30	64.30	-1	428	-0.23%
2023/07/28	1	65.70	0	0.00	65.50	1	428	0.23%
2023/07/26	1	62.80	0	0.00	62.60	1	426	0.23%
2023/07/25	0.8	62.90	0.8	62.70	63.10	0	433	0.00%
2023/07/24	0.1	62.50	0	0.00	62.30	0.1	439	0.02%
2023/07/19	0	0.00	7	64.40	63.70	-7	465	-1.50%
2023/07/18	0	0.00	3	65.50	64.90	-3	487	-0.62%
2023/07/17	0	0.00	2	65.85	66.10	-2	495	-0.40%
2023/07/13	1	66.60	5	66.62	66.20	-4	548	-0.73%
2023/07/12	0.2	66.50	0	0.00	66.50	0.2	566	0.04%
2023/07/10	0	0.00	1	66.70	66.50	-1	667	-0.15%
2023/07/05	0	0.00	5	68.50	67.80	-5	784	-0.64%
2023/06/27	0	0.00	0.1	66.80	66.60	-0.1	881	-0.01%
2023/06/26	0	0.00	1	67.00	67.10	-1	894	-0.11%
2023/06/15	5	69.20	1	69.50	69.70	4	1,047	0.38%
2023/06/14	1	69.10	0	0.00	69.00	1	1,062	0.09%
2023/06/13	5	69.40	0	0.00	69.40	5	1,082	0.46%
2023/06/12	7	68.83	0	0.00	68.80	7	1,136	0.62%
2023/06/09	4	69.60	0	0.00	69.60	4	1,158	0.35%
2023/06/08	0	0.00	14	69.81	69.50	-14	1,195	-1.17%
2023/06/07	10	71.65	0	0.00	71.60	10	1,245	0.80%
2023/06/06	7	71.76	5	71.50	71.10	2	1,342	0.15%
2023/06/05	6	73.32	0	0.00	73.40	6	1,484	0.40%
2023/06/02	0	0.00	2	73.00	73.00	-2	1,599	-0.13%
2023/06/01	0	0.00	1	70.40	70.90	-1	1,713	-0.06%
2023/05/31	1	70.60	0	0.00	70.70	1	1,768	0.06%
2023/05/30	1	69.70	1	69.00	69.00	0	1,769	0.00%
2023/05/29	2	69.55	0	0.00	69.90	2	1,776	0.11%
2023/05/16	0	0.00	1	68.60	69.00	-1	2,210	-0.05%
2023/05/11	0.1	68.00	0	0.00	67.20	0.1	2,221	0.00%
2023/05/09	1	68.10	0	0.00	68.30	1	2,218	0.05%
2023/05/05	0	0.00	2	70.95	70.30	-2	2,213	-0.09%
2023/05/03	1	68.00	0	0.00	67.70	1	2,222	0.04%
2023/04/28	0	0.00	5	69.00	69.00	-5	2,230	-0.22%
2023/04/27	5	67.90	0	0.00	67.90	5	2,222	0.23%
2023/04/26	1	67.60	0	0.00	67.80	1	2,217	0.05%
2023/04/25	0	0.00	0	68.30	68.20	0	2,213	0.00%
2023/04/21	2.1	71.97	0	0.00	70.30	2.1	2,198	0.09%
2023/04/19	3	75.30	0	0.00	74.70	3	2,174	0.14%
2023/04/18	2	77.90	0	0.00	76.90	2	2,164	0.09%
2023/04/17	1	76.00	1	77.20	77.40	0	2,127	0.00%
2023/04/13	0	0.00	25	77.24	75.50	-25	2,067	-1.21%
2023/04/12	1	75.90	0	0.00	77.00	1	2,003	0.05%
2023/04/11	1	75.00	0	0.00	75.00	1	1,957	0.05%
2023/04/10	2	75.60	4	74.80	74.80	-2	1,942	-0.10%
2023/04/07	5	73.10	0	0.00	72.50	5	1,883	0.27%
2023/03/31	2	74.10	2	75.55	74.00	0	1,865	0.00%
2023/03/30	10	72.72	3	73.07	72.60	7	1,839	0.38%
2023/03/29	4	72.65	2	74.10	72.20	2	1,828	0.11%
2023/03/28	3	74.17	5	73.40	73.30	-2	1,811	-0.11%
2023/03/27	4	76.88	2	77.35	76.60	2	1,782	0.11%
2023/03/24	6	78.18	1	78.50	78.10	5	1,767	0.28%
2023/03/23	2	78.80	9	78.09	79.10	-7	1,740	-0.40%
2023/03/22	1	75.41	1	75.60	75.40	0	1,663	0.00%
2023/03/21	6	75.87	1	77.40	75.10	5	1,651	0.30%
2023/03/20	2	75.65	1	75.80	76.50	1	1,626	0.06%
2023/03/17	1	75.20	2	76.40	75.00	-1	1,615	-0.06%
2023/03/16	5	75.70	0	0.00	74.50	5	1,595	0.31%
2023/03/15	2	77.25	1	78.90	76.30	1	1,580	0.06%
2023/03/14	7	75.76	0	0.00	75.30	7	1,538	0.46%
2023/03/10	4	77.55	0	0.00	78.50	4	1,502	0.27%
2023/03/09	7	81.07	4	80.25	80.70	3	1,448	0.21%
2023/03/08	8.2	80.69	6.2	80.36	80.00	2	1,349	0.15%
2023/03/07	1	76.70	2.8	74.68	76.80	-1.8	1,199	-0.15%
2023/03/06	5	74.02	23	72.94	76.00	-18	1,069	-1.68%
2023/03/03	0	0.00	2	67.65	69.10	-2	931	-0.21%
2023/03/01	5	66.20	0	0.00	65.80	5	864	0.58%
2023/02/24	3	67.10	0	0.00	66.80	3	856	0.35%
2023/02/23	13	67.83	0	0.00	68.10	13	847	1.53%
2023/02/22	1	67.30	0	0.00	67.20	1	837	0.12%
2023/02/21	1	70.30	0	0.00	69.40	1	817	0.12%
2023/02/20	0	0.00	1	70.20	70.40	-1	800	-0.12%
2023/02/17	11	70.66	10	71.20	71.50	1	752	0.13%
2023/02/16	0	0.00	3	68.70	69.30	-3	548	-0.55%
2023/02/09	1	60.50	0	0.00	60.50	1	446	0.22%
2023/02/07	0	0.00	0.2	62.20	62.20	-0.2	442	-0.05%
2023/02/02	0	0.00	3	64.43	64.70	-3	441	-0.68%
2023/01/31	1	60.50	0	0.00	60.70	1	401	0.25%
2023/01/16	2	57.80	0	0.00	57.50	2	392	0.51%
2022/12/29	0	53.70	0	0.00	53.90	0	370	0.00%
2022/12/27	0	0.00	2	56.00	55.90	-2	377	-0.53%
2022/12/20	0.6	57.00	0	0.00	55.80	0.6	407	0.15%
2022/12/19	0	0.00	0.6	58.20	58.00	-0.6	415	-0.14%
2022/12/06	0	0.00	1	63.10	61.30	-1	443	-0.23%
2022/12/05	1	65.00	1	64.00	64.50	0	435	0.00%
2022/11/23	0	0.00	0.8	56.20	56.30	-0.8	531	-0.15%
2022/11/21	0	0.00	8	56.70	56.70	-8	545	-1.47%
2022/11/17	0.2	58.00	0	0.00	57.90	0.2	557	0.04%
2022/11/15	0	0.00	1	57.80	57.50	-1	564	-0.18%
2022/11/14	1	57.00	1	56.60	57.20	0	568	0.00%
2022/11/11	1	56.20	0	0.00	55.60	1	567	0.18%
2022/11/09	2	55.75	1	55.70	55.80	1	568	0.18%
2022/11/03	0	0.00	1	52.70	53.10	-1	573	-0.17%
2022/11/01	0	0.00	1	51.50	51.90	-1	580	-0.17%
2022/10/31	1	52.00	0	0.00	51.90	1	585	0.17%
2022/10/25	0	0.00	1	50.60	49.95	-1	622	-0.16%
2022/10/07	0	0.00	1	51.70	51.30	-1	927	-0.11%
2022/09/29	0	0.00	0.6	49.45	49.50	-0.6	984	-0.06%
2022/09/28	1.1	48.91	0	0.00	48.40	1.1	985	0.11%
2022/09/23	0.1	55.50	0	0.00	54.50	0.1	977	0.01%
2022/09/21	0.1	57.00	0	0.00	56.70	0.1	991	0.01%
2022/09/20	0.1	58.30	0	0.00	58.10	0.1	1,001	0.01%
2022/09/19	0	0.00	1	59.50	58.60	-1	1,008	-0.10%
2022/09/16	0.1	60.50	0	0.00	59.00	0.1	1,014	0.01%
2022/09/13	0	0.00	2	65.20	64.00	-2	997	-0.20%
2022/08/31	0	0.00	2	58.10	58.30	-2	980	-0.20%
2022/08/29	0	0.00	1	58.50	58.10	-1	969	-0.10%
2022/08/25	1	61.90	0	0.00	61.50	1	952	0.11%
2022/08/24	5	62.14	3	62.40	62.00	2	946	0.21%
2022/08/23	0	0.00	3	60.37	60.30	-3	906	-0.33%
2022/08/19	3	57.27	5	56.88	57.00	-2	877	-0.23%
2022/08/18	1	56.10	0	0.00	56.50	1	875	0.11%
2022/08/17	1	55.80	0	0.00	56.00	1	872	0.11%
2022/08/12	4	54.08	13	53.94	55.10	-9	850	-1.06%
2022/08/09	3	51.50	0	0.00	51.60	3	846	0.35%
2022/08/05	3	52.10	0	0.00	52.20	3	847	0.35%
2022/08/03	3	51.90	0	0.00	51.70	3	841	0.36%
2022/07/28	0	0.00	1	55.10	54.40	-1	834	-0.12%
2022/07/26	0	0.00	10	55.14	54.70	-10	823	-1.21%
2022/07/22	1	56.80	0	0.00	55.90	1	813	0.12%
2022/07/21	0	0.00	1	55.71	57.20	-1	816	-0.12%
2022/07/20	0	0.00	0.2	55.90	55.60	-0.2	807	-0.02%
2022/07/18	11.2	58.81	7	58.90	59.00	4.2	780	0.54%
2022/07/15	2	57.45	1	57.50	57.50	1	651	0.15%
2022/07/14	0	0.00	2	51.50	52.30	-2	586	-0.34%
2022/07/13	0	0.00	1	51.00	51.00	-1	588	-0.17%
2022/07/12	0.1	49.40	1	49.00	48.85	-0.9	593	-0.15%
2022/07/11	2	51.20	0	0.00	50.90	2	599	0.33%
2022/07/05	1	50.60	3	49.15	49.75	-2	613	-0.33%
2022/07/04	0	0.00	1	49.45	49.20	-1	607	-0.16%
2022/07/01	0.1	48.50	1	47.20	46.15	-0.9	599	-0.15%
2022/06/29	0.1	53.00	0	0.00	52.30	0.1	582	0.02%
2022/06/20	0.1	56.50	0	0.00	54.40	0.1	622	0.02%
2022/06/17	0.1	59.50	1	59.60	59.20	-0.9	611	-0.15%
2022/06/13	1	63.90	1	64.00	63.50	0	636	0.00%
2022/06/07	1	69.30	0	0.00	67.60	1	646	0.15%
2022/06/01	0	0.00	1	69.00	68.90	-1	680	-0.15%
2022/05/31	1	67.50	4	66.23	67.50	-3	676	-0.44%
2022/05/27	0	0.00	4	65.75	65.80	-4	681	-0.59%
2022/05/18	1	66.50	0	0.00	65.10	1	717	0.14%
2022/05/16	0	0.00	2	62.20	62.30	-2	715	-0.28%
2022/04/28	0	0.00	10	64.70	64.80	-10	776	-1.29%
2022/04/26	7	65.00	0	0.00	65.10	7	767	0.91%
2022/04/25	0.1	64.50	8	63.29	63.20	-7.9	788	-1.00%
2022/04/22	0	0.00	5	67.60	67.80	-5	782	-0.64%
2022/04/19	5	68.30	0	0.00	68.10	5	852	0.59%
2022/04/18	0	0.00	4	67.10	67.70	-4	891	-0.45%
2022/04/15	2	69.80	0	0.00	68.90	2	915	0.22%
2022/04/13	2	71.30	0	0.00	71.90	2	987	0.20%
2022/04/12	0.1	71.00	0	0.00	70.80	0.1	1,040	0.01%
2022/04/11	0.1	74.00	0	0.00	72.80	0.1	1,183	0.01%
2022/04/07	0.1	78.40	1	79.40	77.40	-0.9	1,296	-0.07%
2022/03/30	1	84.20	0	0.00	83.60	1	1,395	0.07%
2022/03/28	1	83.10	1	83.60	84.90	0	1,456	0.00%
2022/03/24	0	0.00	2	81.40	81.70	-2	1,505	-0.13%
2022/03/23	2	82.00	1	82.20	82.20	1	1,548	0.06%
2022/03/22	1	81.50	0	0.00	81.60	1	1,575	0.06%
2022/03/17	0	0.00	1	79.30	80.40	-1	1,722	-0.06%
2022/03/16	0.1	77.60	0	0.00	77.60	0.1	1,795	0.01%
2022/03/15	0.1	79.00	28	78.76	78.50	-27.9	1,826	-1.53%
2022/03/14	0	0.00	1	80.60	80.60	-1	1,921	-0.05%
2022/03/11	0.4	81.00	0	0.00	80.80	0.4	2,277	0.02%
2022/03/09	2	80.60	0	0.00	80.60	2	2,518	0.08%
2022/03/08	6	81.85	0	0.00	79.60	6	2,795	0.21%
2022/03/07	0	0.00	10	83.81	83.00	-10	3,173	-0.32%
2022/03/04	0	0.00	6	88.10	88.10	-6	3,734	-0.16%
2022/03/03	7	89.90	1	89.20	89.20	6	4,106	0.15%
2022/03/01	0	0.00	1	89.40	90.30	-1	5,273	-0.02%
2022/02/25	1	87.70	0.3	87.80	87.70	0.7	5,474	0.01%
2022/02/24	3.1	88.77	5	88.84	87.30	-1.9	5,554	-0.03%
2022/02/22	2	90.60	4	89.70	90.00	-2	5,586	-0.04%
2022/02/18	1	92.20	0	0.00	92.20	1	5,651	0.02%
2022/02/17	1	93.40	0	0.00	91.50	1	5,663	0.02%
2022/02/16	2	92.60	1	92.50	92.70	1	5,706	0.02%
2022/02/15	0	0.00	3	91.53	91.00	-3	5,709	-0.05%
2022/02/14	3	90.37	0	0.00	90.10	3	5,714	0.05%
2022/02/11	3	93.33	0.3	93.40	93.00	2.7	5,715	0.05%
2022/02/10	3	93.90	1	94.80	93.80	2	5,726	0.03%
2022/02/09	0	0.00	8	93.55	93.70	-8	5,730	-0.14%
2022/02/08	1	92.90	1	91.90	92.90	0	5,748	0.00%
2022/02/07	0	0.00	1	90.20	91.80	-1	5,763	-0.02%
2022/01/26	4	88.38	0	0.00	88.20	4	5,790	0.07%
2022/01/25	1	89.20	2	88.95	88.30	-1	5,798	-0.02%
2022/01/24	1.1	89.93	0	0.00	90.50	1.1	5,792	0.02%
2022/01/21	0.1	90.50	1	91.40	90.00	-0.9	5,790	-0.02%
2022/01/20	1	91.90	0	0.00	92.20	1	5,810	0.02%
2022/01/19	8.1	93.00	0	0.00	92.80	8.1	5,810	0.14%
2022/01/18	1	95.50	5	95.84	94.00	-4	5,806	-0.07%
2022/01/17	1	92.30	2.1	92.84	94.70	-1.1	5,779	-0.02%
2022/01/14	2	90.85	4	91.30	91.60	-2	5,774	-0.03%
2022/01/13	2.2	92.58	0	0.00	92.60	2.2	5,748	0.04%
2022/01/12	1	93.20	5	92.98	93.10	-4	5,739	-0.07%
2022/01/11	2	95.90	9	94.74	94.70	-7	5,711	-0.12%
2022/01/10	3	98.27	1	98.00	98.00	2	5,675	0.04%
2022/01/07	11	98.57	17	98.59	97.90	-6	5,663	-0.11%
2022/01/06	5	100.80	15	101.00	100.00	-10	5,630	-0.18%
2022/01/05	4	103.63	8	103.88	103.00	-4	5,605	-0.07%
2022/01/04	15	106.40	7.1	106.08	105.50	7.9	5,555	0.14%
2022/01/03	12	101.67	1	104.50	104.50	11	5,410	0.20%
2021/12/30	3	101.00	3	101.50	101.00	0	5,348	0.00%
2021/12/29	2	99.15	1	99.50	99.10	1	5,319	0.02%
2021/12/28	2	98.95	3	98.93	99.30	-1	5,317	-0.02%
2021/12/27	3	99.57	10	99.50	99.30	-7	5,307	-0.13%
2021/12/24	1	99.30	3	97.67	97.60	-2	5,285	-0.04%
2021/12/23	15	99.47	6	98.95	98.70	9	5,269	0.17%
2021/12/22	3	99.57	0	0.00	99.10	3	5,243	0.06%
2021/12/21	3	98.03	0	0.00	98.40	3	5,213	0.06%
2021/12/20	2	98.95	0	0.00	97.60	2	5,189	0.04%
2021/12/17	4	101.25	6	99.78	99.50	-2	5,132	-0.04%
2021/12/16	5	101.80	0	0.00	101.00	5	5,096	0.10%
2021/12/15	2	101.75	2	100.75	100.50	0	5,079	0.00%
2021/12/14	1	101.00	4	101.38	101.00	-3	5,036	-0.06%
2021/12/13	3	103.50	7	102.79	103.00	-4	5,006	-0.08%
2021/12/10	11	102.55	2	101.00	101.00	9	4,945	0.18%
2021/12/09	15	106.33	2	105.51	106.00	13	4,867	0.27%
2021/12/08	9.1	105.94	10	105.10	105.00	-1	4,825	-0.02%
2021/12/07	29	106.22	25.3	104.92	105.50	3.7	4,723	0.08%
2021/12/06	15	115.03	12	113.83	114.50	3	4,378	0.07%
2021/12/03	18	115.45	21	116.00	116.50	-3	4,312	-0.07%
2021/12/02	18	117.58	12.2	118.25	113.00	5.8	4,177	0.14%
2021/12/01	18	117.94	20.1	119.51	117.00	-2.1	3,918	-0.05%
2021/11/30	65	119.09	67.4	120.69	117.00	-2.4	3,566	-0.07%
2021/11/29	59	114.42	52.5	113.43	113.50	6.5	3,000	0.22%
2021/11/26	106	115.11	111	115.05	115.50	-5	2,633	-0.19%	大買/大賣/
2021/11/25	77	109.41	80.1	111.81	111.50	-3.1	1,878	-0.17%
2021/11/24	4.3	100.20	37	100.50	105.00	-32.7	1,479	-2.21%
2021/11/23	7	96.06	14	97.18	95.50	-7	1,280	-0.55%
2021/11/22	4	94.40	2	93.90	93.60	2	1,208	0.17%
2021/11/19	2	92.30	0	0.00	92.40	2	1,201	0.17%
2021/11/18	3.7	91.99	1	92.10	92.00	2.7	1,203	0.23%
2021/11/17	2.3	93.55	7	92.49	93.40	-4.7	1,196	-0.39%
2021/11/16	3	89.30	11	91.00	89.60	-8	1,227	-0.65%
2021/11/15	2	90.45	1	89.00	90.70	1	1,294	0.08%
2021/11/12	2	87.30	1	87.00	86.50	1	1,288	0.08%
2021/11/11	10	88.00	0	0.00	87.10	10	1,312	0.76%
2021/11/10	15	88.13	0	0.00	87.90	15	1,342	1.12%
2021/11/09	2	86.50	0	0.00	88.20	2	1,378	0.15%
2021/11/08	3	86.07	0	0.00	85.50	3	1,378	0.22%
2021/11/05	5	87.84	0	0.00	87.60	5	1,418	0.35%
2021/11/04	0	0.00	2	87.75	87.00	-2	1,454	-0.14%
2021/11/03	3	87.57	1	87.70	87.00	2	1,461	0.14%
2021/11/02	1	83.00	0	0.00	83.00	1	1,481	0.07%
2021/10/28	0	0.00	2	86.20	85.90	-2	1,566	-0.13%
2021/10/25	0	0.00	1	84.50	84.40	-1	1,579	-0.06%
2021/10/22	2	84.30	3	84.13	84.00	-1	1,622	-0.06%
2021/10/21	0	0.00	9	83.09	83.20	-9	1,654	-0.54%
2021/10/19	2	82.40	0	0.00	82.50	2	1,701	0.12%
2021/10/18	0	0.00	2	80.60	80.60	-2	1,762	-0.11%
2021/10/15	1	80.60	1	81.80	81.80	0	1,811	0.00%
2021/10/13	0	0.00	5	77.52	78.40	-5	1,865	-0.27%
2021/10/12	1	80.70	0	0.00	80.70	1	1,877	0.05%
2021/10/06	0	0.00	4	78.10	76.30	-4	1,996	-0.20%
2021/10/05	0	0.00	1	80.20	80.50	-1	2,027	-0.05%
2021/10/04	0	0.00	3	80.40	78.90	-3	2,113	-0.14%
2021/10/01	2	80.70	5	80.60	80.50	-3	2,170	-0.14%
2021/09/29	1	83.50	0	0.00	82.00	1	2,625	0.04%
2021/09/28	0.1	86.90	0	0.00	86.90	0.1	2,855	0.00%
2021/09/16	0	0.00	3	89.80	88.50	-3	3,798	-0.08%
2021/09/15	3	90.40	1	89.90	89.40	2	3,852	0.05%
2021/09/14	3	91.43	2	92.50	91.40	1	3,980	0.03%
2021/09/13	1	92.20	0	0.00	91.60	1	4,066	0.02%
2021/09/07	3	94.67	2	92.75	91.80	1	5,047	0.02%
2021/09/06	0	95.00	0	0.00	93.30	0	5,158	0.00%
2021/09/03	0	96.50	6	95.18	95.40	-6	5,294	-0.11%
2021/09/02	0	99.30	1	101.50	98.50	-1	5,290	-0.02%
2021/09/01	0	0.00	3	100.50	101.50	-3	5,327	-0.06%
2021/08/27	0	0.00	3	103.50	102.00	-3	5,489	-0.05%
2021/08/26	2	102.50	0	0.00	101.50	2	5,548	0.04%
2021/08/25	0	0.00	6	102.25	104.00	-6	5,627	-0.11%
2021/08/20	0	0.00	3	94.17	96.80	-3	5,777	-0.05%
2021/08/19	0	0.00	10	95.78	93.00	-10	5,800	-0.17%
2021/08/16	0	0.00	1	98.50	100.00	-1	6,124	-0.02%
2021/08/13	1	103.00	0	0.00	103.00	1	6,185	0.02%
2021/08/12	2	108.50	2	108.50	108.00	0	6,213	0.00%
2021/08/11	24	109.90	6	109.92	107.50	18	6,292	0.29%
2021/08/10	26	109.12	14	110.61	108.00	12	6,365	0.19%
2021/08/09	15	109.37	9	111.67	107.00	6	6,461	0.09%
2021/08/06	16	112.47	14	111.86	111.00	2	6,647	0.03%
2021/08/05	9	109.67	7	110.36	111.00	2	6,751	0.03%
2021/08/04	8	109.00	35	108.76	112.00	-27	6,864	-0.39%
2021/08/03	1	105.00	1	105.50	105.00	0	6,915	0.00%
2021/08/02	0	0.00	6	103.00	106.00	-6	7,135	-0.08%
2021/07/30	11	103.45	0	0.00	102.00	11	7,220	0.15%
2021/07/29	5	105.10	1	105.50	105.50	4	7,301	0.05%
2021/07/28	22.1	104.48	6	104.75	104.50	16.1	7,375	0.22%
2021/07/27	11	113.14	0	0.00	109.50	11	7,484	0.15%
2021/07/23	2	114.50	5	112.60	112.00	-3	7,663	-0.04%
2021/07/22	11	113.68	7.5	113.67	112.50	3.5	7,736	0.05%
2021/07/21	2	110.50	1	110.50	111.00	1	7,787	0.01%
2021/07/20	2	110.50	5.3	111.62	110.00	-3.3	7,776	-0.04%
2021/07/19	3	113.83	18.3	114.45	113.50	-15.3	7,786	-0.20%
2021/07/16	0	0.00	1.1	114.09	113.50	-1.1	7,830	-0.01%
2021/07/15	2.3	114.12	4.5	114.00	114.50	-2.2	7,884	-0.03%
2021/07/14	0	0.00	1	114.50	114.00	-1	8,022	-0.01%
2021/07/13	0.1	115.57	3	114.00	114.00	-2.9	8,058	-0.04%
2021/07/12	0	117.00	1	117.00	116.50	-1	8,026	-0.01%
2021/07/09	4	116.50	1.1	116.41	115.00	2.9	8,040	0.04%
2021/07/08	2.1	121.21	1	120.00	119.00	1.1	8,066	0.01%
2021/07/07	28.1	123.35	29	123.16	120.50	-1	8,101	-0.01%
2021/07/06	18.6	123.00	27	122.09	121.50	-8.5	7,972	-0.11%
2021/07/05	13	120.85	8.7	120.44	118.00	4.3	7,865	0.05%
2021/07/02	2.1	114.48	1	113.50	115.50	1.1	7,760	0.01%
2021/07/01	34.1	116.72	7	116.79	114.00	27.1	8,048	0.34%
2021/06/30	15.3	116.92	18.1	119.38	123.00	-2.9	8,037	-0.04%
2021/06/29	28.5	115.95	14	115.89	112.00	14.5	7,900	0.18%
2021/06/28	19	112.79	7	111.36	112.50	12	7,787	0.15%
2021/06/25	7	114.64	10	113.60	113.00	-3	7,774	-0.04%
2021/06/24	1	116.50	0	0.00	114.50	1	7,802	0.01%
2021/06/23	7.4	117.65	10	116.30	115.50	-2.7	7,897	-0.03%
2021/06/22	8	113.81	7	113.21	112.00	1	7,990	0.01%
2021/06/21	19	114.71	10	116.10	113.50	9	8,099	0.11%
2021/06/18	26	120.02	26	117.35	117.00	0	8,071	0.00%
2021/06/17	18	112.42	20	113.33	117.50	-2	7,670	-0.03%
2021/06/16	14	107.71	19	108.82	107.00	-5	7,512	-0.07%
2021/06/15	6	107.92	2	107.75	108.00	4	7,507	0.05%
2021/06/11	30	106.98	32	104.61	103.50	-2	7,479	-0.03%
2021/06/10	4.1	104.25	0	0.00	104.50	4.1	7,614	0.05%
2021/06/09	3	103.83	1	103.50	103.00	2	7,802	0.03%
2021/06/08	0	0.00	2	104.75	104.50	-2	7,814	-0.03%
2021/06/07	4	104.50	2	105.50	102.50	2	7,863	0.03%
2021/06/04	19	105.92	2	105.25	105.00	17	7,874	0.22%
2021/06/03	0	0.00	18	101.00	104.00	-18	7,867	-0.23%
2021/06/02	2	101.50	1	100.00	100.00	1	7,833	0.01%
2021/06/01	0	0.00	1	105.00	105.00	-1	7,781	-0.01%
2021/05/31	6	106.17	0	0.00	104.50	6	7,760	0.08%
2021/05/28	6	104.50	0	104.50	104.50	6	7,739	0.08%
2021/05/27	4	104.00	1	104.50	104.00	3	7,708	0.04%
2021/05/26	4.1	105.99	0.1	107.50	104.50	3.9	7,654	0.05%
2021/05/25	6.1	107.26	8	106.44	108.00	-1.9	7,623	-0.02%
2021/05/24	2	96.55	6	96.78	98.60	-4	7,669	-0.05%
2021/05/21	3	95.80	4	96.43	95.80	-1	8,044	-0.01%
2021/05/20	4	94.83	3	93.37	93.00	1	8,255	0.01%
2021/05/19	2	95.15	4	95.03	95.40	-2	8,409	-0.02%
2021/05/18	5	94.66	6	94.50	96.90	-1	8,638	-0.01%
2021/05/17	3	89.64	7	90.39	88.90	-4	8,770	-0.05%
2021/05/14	8	96.24	9.1	96.83	93.00	-1.1	8,852	-0.01%
2021/05/13	5	92.62	11	88.37	91.60	-6	8,935	-0.07%
2021/05/12	6	96.88	6.3	99.48	90.90	-0.3	9,089	0.00%
2021/05/11	1	104.00	3	103.83	101.00	-2	9,090	-0.02%
2021/05/10	16	113.84	2	111.50	110.50	14	9,152	0.15%
2021/05/07	2	108.25	5	111.00	113.00	-3	9,214	-0.03%
2021/05/06	1	103.00	3	103.67	103.00	-2	9,549	-0.02%
2021/05/05	4	106.88	2	108.75	102.50	2	9,563	0.02%
2021/05/04	7	105.57	2	107.50	106.00	5	9,851	0.05%
2021/05/03	7	115.64	19	115.26	113.50	-12	10,170	-0.12%
2021/04/29	5.1	125.51	6	126.00	125.00	-0.9	10,099	-0.01%
2021/04/28	5.1	127.49	1	128.50	128.50	4.1	10,166	0.04%
2021/04/27	1	124.00	1	126.50	126.50	0	10,239	0.00%
2021/04/26	5	123.70	4.1	123.99	123.50	0.9	10,222	0.01%
2021/04/23	6	122.75	7	122.00	122.50	-1	10,282	-0.01%
2021/04/22	12	121.88	9.2	121.95	119.50	2.8	10,494	0.03%
2021/04/21	3.1	125.15	8	124.75	123.50	-4.9	10,620	-0.05%
2021/04/20	2	128.50	8.1	125.59	127.50	-6.1	10,940	-0.06%
2021/04/19	10	124.30	7	124.86	123.00	3	10,902	0.03%
2021/04/16	6	125.00	2	124.50	123.00	4	10,940	0.04%
2021/04/15	1	124.47	1	125.00	124.00	0	11,107	0.00%
2021/04/14	1	121.50	11	121.55	125.00	-10	11,202	-0.09%
2021/04/13	13	123.92	3	124.83	122.50	10	11,300	0.09%
2021/04/12	5	122.50	4	123.13	121.50	1	11,314	0.01%
2021/04/09	4	127.37	6	127.75	126.00	-2	11,401	-0.02%
2021/04/08	8	134.50	7.7	133.18	131.00	0.3	11,427	0.00%
2021/04/07	34	135.10	28	132.73	133.50	6	11,575	0.05%
2021/04/06	20	125.75	11	127.95	129.50	9	11,354	0.08%
2021/04/01	4	122.13	13	119.88	121.50	-9	11,260	-0.08%
2021/03/31	0.3	119.50	1	120.00	117.50	-0.8	11,387	-0.01%
2021/03/30	2	120.50	2	118.75	118.50	0	11,764	0.00%
2021/03/29	16	118.91	3	117.33	117.00	13	11,926	0.11%
2021/03/26	4	120.13	5	120.60	119.50	-1	12,174	-0.01%
2021/03/25	23	116.52	17	116.29	114.00	6	12,118	0.05%
2021/03/24	7	123.29	2	121.00	120.00	5	12,075	0.04%
2021/03/23	2	134.50	4	133.13	131.00	-2	12,106	-0.02%
2021/03/22	13	131.81	12	130.96	130.50	1	12,209	0.01%
2021/03/19	3	132.67	2	131.75	133.00	1	12,296	0.01%
2021/03/18	5	135.00	4	136.38	134.50	1	12,427	0.01%
2021/03/17	1	135.00	4	135.88	134.00	-3	12,481	-0.02%
2021/03/16	27	137.39	34	133.63	134.50	-7	12,505	-0.06%
2021/03/15	12	133.46	1	134.50	134.50	11	12,413	0.09%
2021/03/12	1	128.50	0.4	129.05	128.00	0.6	12,305	0.00%
2021/03/11	1	122.50	1	131.00	131.00	0	12,362	0.00%
2021/03/09	12	115.79	11.5	112.50	110.50	0.5	12,470	0.00%
2021/03/08	0	0.00	1	122.50	117.00	-1	12,466	-0.01%
2021/03/05	1	123.50	1	122.00	122.00	0	12,619	0.00%
2021/03/03	2	126.00	1.5	128.35	130.00	0.5	12,775	0.00%
2021/03/02	5	134.10	14	127.32	126.00	-9	12,890	-0.07%
2021/02/26	2	133.00	5.5	129.18	130.00	-3.5	13,034	-0.03%
2021/02/25	9	133.33	10	133.20	132.00	-1	13,343	-0.01%
2021/02/24	32	132.77	26.4	130.80	129.00	5.6	13,326	0.04%
2021/02/23	29	138.55	19	140.08	137.50	10	13,344	0.07%
2021/02/22	22.2	135.39	15	138.07	139.50	7.2	13,052	0.06%
2021/02/19	26.1	124.38	25	125.96	127.50	1.1	13,152	0.01%
2021/02/18	28	122.82	26	120.96	124.00	2	13,244	0.02%
2021/02/17	3	116.17	2.2	117.50	117.50	0.9	13,484	0.01%
2021/02/05	11	106.41	9	106.50	107.00	2	13,531	0.01%
2021/02/04	18	105.44	19	106.47	104.00	-1	13,967	-0.01%
2021/02/03	20	104.75	12	104.92	104.00	8	14,127	0.06%
2021/02/02	7	101.21	6	100.42	100.00	1	13,906	0.01%
2021/02/01	1	97.10	2	96.30	96.50	-1	13,833	-0.01%
2021/01/29	6	101.33	4	101.08	98.50	2	13,785	0.01%
2021/01/28	31	106.50	53	105.17	101.00	-22	13,657	-0.16%
2021/01/27	12	101.54	2	100.75	100.50	10	13,700	0.07%
2021/01/26	27	100.56	17	101.32	99.10	10	13,769	0.07%
2021/01/25	5	104.20	7.8	105.92	107.00	-2.8	13,404	-0.02%
2021/01/22	1	97.60	0	0.00	97.60	1	12,966	0.01%
2021/01/21	3	97.43	1	97.50	98.00	2	12,896	0.02%
2021/01/20	6	95.27	7	94.11	93.80	-1	12,789	-0.01%
2021/01/19	3	99.67	0	0.00	99.00	3	12,639	0.02%
2021/01/18	6	100.50	5.2	100.04	100.50	0.8	12,578	0.01%
2021/01/15	5	101.70	24	104.28	101.00	-19	12,515	-0.15%
2021/01/14	36	101.69	14	99.31	102.50	22	12,336	0.18%
2021/01/13	33	98.26	14	100.35	100.00	19	12,264	0.15%
2021/01/12	0	0.00	13	93.54	93.20	-13	12,028	-0.11%
2021/01/11	0.2	96.00	11	96.42	95.60	-10.8	12,396	-0.09%
2021/01/08	6	97.80	5	98.74	95.20	1	12,534	0.01%
2021/01/07	11	98.92	0	0.00	97.50	11	12,342	0.09%
2021/01/06	24	100.99	29	98.59	96.00	-5	12,234	-0.04%
2021/01/05	20	98.15	46.5	97.25	97.70	-26.5	12,030	-0.22%
2021/01/04	22	95.09	23.7	95.05	97.50	-1.7	11,917	-0.01%
2020/12/31	37	91.87	13	91.58	91.60	24	11,758	0.20%
2020/12/30	24	88.43	28.7	90.10	91.90	-4.7	11,606	-0.04%
2020/12/29	1	85.50	2	85.50	84.80	-1	11,358	-0.01%
2020/12/28	9	86.53	7	84.93	85.00	2	11,243	0.02%
2020/12/25	9	85.60	9	86.27	84.80	0	11,135	0.00%
2020/12/24	26	85.02	22	85.13	86.20	4	10,948	0.04%
2020/12/23	8	78.71	26	80.12	78.40	-18	10,487	-0.17%
2020/12/22	8	77.94	25	77.83	77.90	-17	10,269	-0.17%
2020/12/21	19	74.22	14	73.36	75.00	5	9,943	0.05%
2020/12/18	26	75.21	5	74.44	73.70	21	9,853	0.21%
2020/12/17	7	72.94	23	73.29	75.20	-16	9,668	-0.17%
2020/12/16	10	70.83	23	71.91	72.80	-13	9,437	-0.14%
2020/12/15	30	70.53	6.5	70.65	68.30	23.5	9,266	0.25%
2020/12/14	8	73.85	35.1	72.79	73.60	-27.1	9,095	-0.30%
2020/12/11	16	69.54	15	71.25	69.70	1	8,808	0.01%
2020/12/10	37	72.11	28.4	71.74	70.90	8.6	8,667	0.10%
2020/12/09	7	70.94	11	71.56	72.10	-4	8,565	-0.05%
2020/12/08	7	68.37	14	69.15	69.00	-7	8,371	-0.08%
2020/12/07	7	71.23	10	70.77	70.60	-3	8,252	-0.04%
2020/12/04	13	70.22	9.7	70.01	71.60	3.3	8,135	0.04%
2020/12/03	7	70.17	20.2	70.77	70.10	-13.2	8,054	-0.16%
2020/12/02	13	69.21	13	68.68	68.80	0	7,885	0.00%
2020/12/01	17	69.62	3.8	68.60	68.50	13.2	7,819	0.17%
2020/11/30	7	67.26	32	66.88	67.00	-25	7,659	-0.33%
2020/11/27	4	66.30	8	66.23	66.90	-4	7,549	-0.05%
2020/11/26	6	65.85	2.5	65.58	66.20	3.5	7,437	0.05%
2020/11/25	23	64.37	27.5	64.55	63.90	-4.5	7,271	-0.06%
2020/11/24	32	65.37	21.3	65.76	65.50	10.7	7,077	0.15%
2020/11/23	10	62.65	10.1	62.44	62.60	-0.1	6,734	0.00%
2020/11/20	21	62.26	50.1	61.82	62.00	-29.1	6,608	-0.44%
2020/11/19	53	60.48	37.5	60.52	60.60	15.5	6,320	0.25%
2020/11/18	56	61.51	95	61.22	61.40	-39	6,176	-0.63%
2020/11/17	30	59.63	7.2	59.91	60.00	22.9	5,780	0.40%
2020/11/16	38.1	59.40	37.2	59.04	58.40	1	5,492	0.02%
2020/11/13	32	55.64	32	55.68	56.10	0	4,947	0.00%
2020/11/12	35.6	57.06	47.9	56.82	57.00	-12.3	4,661	-0.26%
2020/11/11	34	52.02	21.1	52.75	53.30	12.9	4,040	0.32%
2020/11/10	10	50.23	1	49.35	49.75	9	3,616	0.25%
2020/11/09	1	49.95	16	50.21	49.35	-15	3,553	-0.42%
2020/11/06	1	50.70	6	50.70	50.00	-5	3,499	-0.14%
2020/11/05	16	50.27	19	49.39	50.80	-3	3,391	-0.09%
2020/11/04	32	50.07	28.2	50.15	49.90	3.8	3,238	0.12%
2020/11/03	20	46.57	30	47.68	48.60	-10	2,785	-0.36%
2020/11/02	0	0.00	1	44.15	44.20	-1	2,637	-0.04%
2020/10/30	10	45.15	0	0.00	44.15	10	2,705	0.37%
2020/10/29	1	44.30	1	44.05	44.35	0	2,751	0.00%
2020/10/28	0	0.00	2	45.35	45.25	-2	2,780	-0.07%
2020/10/27	1.5	46.55	0	0.00	46.70	1.5	2,770	0.05%
2020/10/26	1	46.30	1	46.35	46.50	0	2,772	0.00%
2020/10/23	3	47.08	0	0.00	46.85	3	2,750	0.11%
2020/10/22	0	0.00	5	47.20	46.45	-5	2,721	-0.18%
2020/10/21	6	49.67	12	50.30	48.20	-6	2,642	-0.23%
2020/10/20	24	49.67	12	49.78	49.20	12	2,518	0.48%
2020/10/19	64.5	49.52	58	49.46	49.50	6.5	2,366	0.27%
2020/10/16	16	46.61	4	46.01	47.00	12	1,867	0.64%
2020/10/15	3	43.02	2.6	42.87	42.75	0.4	1,653	0.03%
2020/10/14	2	43.10	1.7	43.18	43.50	0.3	1,670	0.02%
2020/10/13	0	0.00	1	42.55	42.30	-1	1,633	-0.06%
2020/10/12	6	42.28	0	0.00	41.55	6	1,642	0.37%
2020/10/08	1	43.60	1	42.85	42.55	0	1,652	0.00%
2020/10/07	1	43.00	0.7	42.90	43.10	0.3	1,649	0.02%
2020/10/06	0	0.00	1	42.50	42.35	-1	1,627	-0.06%
2020/10/05	0	0.00	4	41.63	41.40	-4	1,592	-0.25%
2020/09/30	1	40.85	1	41.75	41.80	0	1,596	0.00%
2020/09/29	8	41.40	8	41.55	41.25	0	1,554	0.00%
2020/09/25	1	37.00	0	0.00	37.40	1	1,474	0.07%
2020/09/24	1	38.90	0	0.00	38.70	1	1,477	0.07%
2020/09/17	0.6	42.40	0	0.00	42.55	0.6	1,535	0.04%
2020/09/15	0	0.00	1	43.05	42.65	-1	1,591	-0.06%
2020/09/14	1	42.10	1	42.60	42.60	0	1,598	0.00%
2020/09/10	0	0.00	0.7	41.20	41.20	-0.7	1,631	-0.04%
2020/09/07	2	42.30	0	0.00	42.25	2	1,767	0.11%
2020/09/03	0	0.00	1	43.40	43.00	-1	1,874	-0.05%
2020/09/02	0	0.00	1	41.30	41.80	-1	1,891	-0.05%
2020/08/26	0.7	42.45	0	0.00	42.45	0.7	2,090	0.03%
2020/08/25	3	42.25	1	42.25	42.25	2	2,109	0.09%
2020/08/24	0	0.00	2	42.55	42.25	-2	2,141	-0.09%
2020/08/19	0.5	46.30	0	0.00	46.40	0.5	2,197	0.02%
2020/08/18	0	0.00	1.3	46.85	46.85	-1.3	2,228	-0.06%
2020/08/17	0	0.00	8	46.66	48.00	-8	2,258	-0.35%
2020/08/05	10	34.60	0	0.00	34.55	10	2,244	0.45%
2020/07/31	7	34.75	0	0.00	34.70	7	2,658	0.26%
2020/07/27	1	35.45	0	0.00	35.35	1	3,244	0.03%
2020/07/24	0	0.00	3	36.07	35.70	-3	3,193	-0.09%
2020/07/23	0	0.00	2	35.10	35.25	-2	3,158	-0.06%
2020/07/22	2	34.20	1	34.20	34.20	1	3,161	0.03%
2020/07/21	1	33.90	0	0.00	33.85	1	3,201	0.03%
2020/07/17	0	0.00	7	33.28	32.85	-7	3,227	-0.22%
2020/07/09	0	0.00	2	35.10	34.90	-2	3,520	-0.06%
2020/07/07	2	35.38	0	0.00	34.80	2	3,663	0.05%
2020/07/03	2	34.85	0	0.00	34.50	2	4,021	0.05%
2020/07/02	1	34.65	1	34.70	34.65	0	4,077	0.00%
2020/06/24	1	35.50	0	0.00	35.15	1	4,099	0.02%
2020/06/22	0	0.00	2	35.60	35.50	-2	4,199	-0.05%
2020/06/19	1	36.70	0	0.00	36.20	1	4,242	0.02%
2020/06/18	2	36.50	12	36.51	36.60	-10	4,242	-0.24%
2020/06/17	0	0.00	1	36.15	36.15	-1	4,260	-0.02%
2020/06/15	0	0.00	4	35.53	35.50	-4	4,366	-0.09%
2020/06/12	4	35.60	1	35.05	35.85	3	4,379	0.07%
2020/06/08	1	37.90	0	0.00	37.90	1	4,552	0.02%
2020/06/05	2	38.28	0	0.00	38.15	2	4,554	0.04%
2020/06/04	1	38.50	0	0.00	38.70	1	4,538	0.02%
2020/06/02	2	38.05	11	38.11	37.80	-9	4,491	-0.20%
2020/06/01	2	38.13	3	38.22	38.40	-1	4,457	-0.02%
2020/05/28	11	38.02	3	37.53	37.90	8	4,407	0.18%
2020/05/26	1	37.10	9	36.87	36.65	-8	4,355	-0.18%
2020/05/25	1	35.70	1	35.70	36.50	0	4,385	0.00%
2020/05/21	0	0.00	1	37.50	37.25	-1	4,407	-0.02%
2020/05/20	0	0.00	2	37.20	37.10	-2	4,467	-0.04%
2020/05/18	1	36.25	0	0.00	35.70	1	4,457	0.02%
2020/05/15	6	37.20	5	36.20	36.50	1	4,478	0.02%
2020/05/14	1	38.00	2	37.60	36.20	-1	4,452	-0.02%
2020/05/13	0	0.00	1	37.70	37.90	-1	4,433	-0.02%
2020/05/12	12	37.73	0	0.00	38.40	12	4,428	0.27%
2020/05/11	6	38.40	3	38.47	38.35	3	4,449	0.07%
2020/05/08	2	37.90	19	37.72	37.55	-17	4,441	-0.38%
2020/05/07	5	38.90	8	39.71	39.20	-3	4,380	-0.07%
2020/05/06	17	37.82	25	37.78	38.15	-8	4,085	-0.20%
2020/04/30	12	34.55	3	34.68	34.40	9	3,742	0.24%
2020/04/29	0	0.00	2	34.18	34.15	-2	3,684	-0.05%
2020/04/28	3	34.45	0	0.00	34.30	3	3,696	0.08%
2020/04/27	0	0.00	1	34.45	34.45	-1	3,720	-0.03%
2020/04/24	2	34.13	4	34.03	33.80	-2	3,691	-0.05%
2020/04/23	2	33.75	1	33.15	33.45	1	3,703	0.03%
2020/04/22	5	33.00	3	32.95	33.20	2	3,718	0.05%
2020/04/21	5	33.76	3	33.20	32.35	2	3,749	0.05%
2020/04/20	0	0.00	1	34.15	33.90	-1	3,767	-0.03%
2020/04/17	4	33.88	0	0.00	33.75	4	3,778	0.11%
2020/04/16	1	34.35	3	34.00	34.30	-2	3,760	-0.05%
2020/04/15	3	34.98	7	34.61	34.20	-4	3,757	-0.11%
2020/04/14	16	33.24	11	33.40	33.55	5	3,688	0.14%
2020/04/13	7	33.14	3	32.68	32.65	4	3,813	0.10%
2020/04/10	1	34.65	10	34.05	34.40	-9	3,879	-0.23%
2020/04/09	13	35.65	17	35.20	33.95	-4	4,140	-0.10%
2020/04/08	9	34.49	24	34.74	35.40	-15	4,011	-0.37%
2020/04/07	8	31.72	6	31.58	32.20	2	4,092	0.05%
2020/04/01	0	0.00	1	29.50	29.85	-1	4,372	-0.02%
2020/03/31	1	30.30	0	0.00	29.70	1	4,475	0.02%
2020/03/30	7	29.39	0	0.00	29.60	7	4,518	0.15%
2020/03/27	8	30.87	6	30.51	29.65	2	4,612	0.04%
2020/03/26	1	29.50	4	28.78	29.50	-3	4,598	-0.07%
2020/03/25	1	27.35	1	28.35	28.35	0	4,624	0.00%
2020/03/24	1	25.80	6	26.21	25.80	-5	4,572	-0.11%
2020/03/23	5	24.76	0	0.00	24.75	5	4,545	0.11%
2020/03/20	0	0.00	4	27.05	27.00	-4	4,520	-0.09%
2020/03/19	6	25.58	6	25.70	25.25	0	4,478	0.00%
2020/03/18	11	29.15	8	28.81	28.05	3	4,419	0.07%
2020/03/17	1	28.85	0	0.00	28.60	1	4,403	0.02%
2020/03/16	0	0.00	2	29.63	29.50	-2	4,367	-0.05%
2020/03/13	3	28.67	5	28.60	28.70	-2	4,289	-0.05%
2020/03/12	12	32.98	10	32.25	31.65	2	4,241	0.05%
2020/03/11	14	36.06	16	35.76	35.10	-2	4,204	-0.05%
2020/03/10	5	35.27	8	35.32	36.15	-3	4,195	-0.07%
2020/03/09	9	36.88	9	36.12	35.75	0	4,197	0.00%
2020/03/06	4	38.15	3	38.15	38.00	1	4,227	0.02%
2020/03/05	14	38.58	12	38.76	38.65	2	4,232	0.05%
2020/03/04	5	38.12	3	38.22	38.20	2	4,229	0.05%
2020/03/03	2	38.68	3	39.15	38.70	-1	4,237	-0.02%
2020/03/02	3	36.67	0	0.00	38.05	3	4,219	0.07%
2020/02/27	5	39.15	3	38.83	37.80	2	4,210	0.05%
2020/02/26	13	40.18	7	39.74	39.65	6	4,164	0.14%
2020/02/25	7	40.42	8	39.95	40.60	-1	4,108	-0.02%
2020/02/24	14	40.60	6	40.68	40.65	8	4,069	0.20%
2020/02/21	7	41.21	19	41.22	41.20	-12	4,045	-0.30%
2020/02/20	10	40.79	8	40.63	40.55	2	3,968	0.05%
2020/02/19	5	40.35	11	40.95	40.90	-6	3,956	-0.15%
2020/02/18	15	40.68	15	40.77	40.45	0	3,928	0.00%
2020/02/17	8	40.39	6	40.35	40.30	2	3,916	0.05%
2020/02/14	10	40.38	9	40.65	40.60	1	4,036	0.02%
2020/02/13	10	40.92	11	40.49	40.15	-1	4,028	-0.02%
2020/02/12	2	41.30	5	41.00	41.10	-3	4,030	-0.07%
2020/02/11	7	40.45	0	0.00	40.30	7	3,986	0.18%
2020/02/10	0	0.00	5	39.60	39.25	-5	3,950	-0.13%
2020/02/07	4	40.10	11	40.27	39.55	-7	4,026	-0.17%
2020/02/06	2	40.15	4	40.23	40.10	-2	4,272	-0.05%
2020/02/05	19	40.03	5	40.02	39.55	14	4,410	0.32%
2020/02/04	6	38.98	4	39.84	39.95	2	4,497	0.04%
2020/02/03	0	0.00	4	35.00	36.35	-4	4,528	-0.09%
2020/01/31	1	39.25	13	37.94	38.15	-12	4,551	-0.26%
2020/01/30	16	39.12	4	39.50	38.95	12	4,553	0.26%
2020/01/20	6	43.44	5	43.70	43.25	1	4,499	0.02%
2020/01/17	1	43.75	12	43.85	43.65	-11	4,489	-0.25%
2020/01/16	12	43.53	0	0.00	43.30	12	4,441	0.27%
2020/01/15	13	43.65	0	0.00	43.15	13	4,406	0.30%
2020/01/10	9	42.63	0	0.00	42.80	9	4,272	0.21%
2020/01/09	2	42.73	0	0.00	42.95	2	4,251	0.05%
2020/01/08	2	43.03	1	43.20	42.25	1	4,228	0.02%
2020/01/07	12	43.21	7	43.36	43.00	5	4,175	0.12%
2020/01/06	14	46.24	40.5	45.68	46.10	-26.5	4,113	-0.65%
2020/01/03	24	46.98	7	47.21	45.95	17	4,087	0.42%
2020/01/02	0	0.00	8	44.96	45.15	-8	3,791	-0.21%
2019/12/31	17	45.95	13	45.92	45.20	4	3,800	0.11%
2019/12/30	20	44.65	12	45.02	45.25	8	3,615	0.22%
2019/12/27	1	42.30	18	42.40	42.30	-17	3,350	-0.51%
2019/12/26	2	42.85	15	43.16	41.95	-13	3,385	-0.38%
2019/12/25	5	42.72	5	42.53	42.40	0	3,429	0.00%
2019/12/24	11	42.32	32	42.48	42.30	-21	3,477	-0.60%
2019/12/23	8	42.08	4	41.60	41.60	4	3,489	0.11%
2019/12/20	3	41.65	1	41.35	41.30	2	3,475	0.06%
2019/12/18	1	40.45	0	0.00	40.30	1	3,671	0.03%
2019/12/17	20	40.65	2.3	40.58	40.45	17.7	3,729	0.47%
2019/12/16	0.6	40.55	1	40.75	40.65	-0.4	3,817	-0.01%
2019/12/13	10	40.70	4	41.01	40.25	6	4,185	0.14%
2019/12/09	4	41.55	0	0.00	41.35	4	4,807	0.08%
2019/12/04	7	40.54	10	40.86	40.60	-3	4,921	-0.06%
2019/12/03	6	40.38	0	0.00	40.35	6	4,939	0.12%
2019/11/28	2	40.90	3	40.57	40.85	-1	5,234	-0.02%
2019/11/27	0	0.00	6	40.68	40.85	-6	5,261	-0.11%
2019/11/26	0	0.00	1	40.30	40.45	-1	5,232	-0.02%
2019/11/25	2	40.30	1	40.15	40.05	1	5,212	0.02%
2019/11/20	2	40.00	2	40.15	40.00	0	5,208	0.00%
2019/11/18	1	40.05	0	0.00	40.00	1	5,211	0.02%
2019/11/15	0	0.00	1.9	39.98	39.85	-1.9	5,212	-0.04%
2019/11/14	2	40.85	3.6	40.23	40.10	-1.6	5,204	-0.03%
2019/11/13	6	41.40	4	41.56	40.25	2	5,175	0.04%
2019/11/12	0	0.00	2	39.00	39.25	-2	5,048	-0.04%
2019/11/11	4	38.91	3	39.60	38.15	1	5,037	0.02%
2019/11/07	1	39.90	0	0.00	39.80	1	5,002	0.02%
2019/11/06	5	40.18	0	0.00	40.10	5	4,999	0.10%
2019/11/05	12	41.05	0	0.00	39.40	12	4,923	0.24%
2019/11/04	0	0.00	1	42.75	43.65	-1	4,658	-0.02%
2019/11/01	8	41.46	1	41.70	43.50	7	4,567	0.15%
2019/10/31	4	41.40	0	0.00	42.70	4	4,403	0.09%
2019/10/29	9	41.50	1	42.50	42.50	8	4,199	0.19%
2019/10/28	3	41.85	0	0.00	41.95	3	4,166	0.07%
2019/10/25	0	0.00	1	41.55	41.90	-1	4,155	-0.02%
2019/10/24	0	0.00	2	41.65	41.65	-2	4,140	-0.05%
2019/10/23	1	41.35	0	0.00	41.10	1	4,119	0.02%
2019/10/22	1	41.05	1	41.10	41.15	0	4,118	0.00%
2019/10/21	1	41.35	0.1	41.10	41.05	0.9	4,118	0.02%
2019/10/17	0	0.00	5	40.99	41.10	-5	4,102	-0.12%
2019/10/16	10	41.30	6	41.17	40.85	4	4,097	0.10%
2019/10/15	6	41.31	2	41.65	41.25	4	4,088	0.10%
2019/10/14	10	41.90	5	41.67	41.00	5	4,061	0.12%
2019/10/09	27	42.11	8	42.44	42.20	19	3,952	0.48%
2019/10/08	5	43.10	1	43.05	42.50	4	3,851	0.10%
2019/10/07	8	43.58	4	43.70	43.70	4	3,832	0.10%
2019/10/04	2	43.15	2	44.00	44.00	0	3,752	0.00%
2019/10/03	2	42.60	4.2	43.72	43.85	-2.2	3,681	-0.06%
2019/10/02	2	43.15	3	43.82	43.15	-1	3,642	-0.03%
2019/10/01	2	43.61	2	43.75	44.20	0	3,580	0.00%
2019/09/27	3.7	43.08	4	42.94	43.30	-0.3	3,443	-0.01%
2019/09/26	3	41.40	8	41.59	42.60	-5	3,334	-0.15%
2019/09/25	2	40.10	1	40.35	40.50	1	3,213	0.03%
2019/09/24	6	38.98	6	39.43	40.05	0	3,184	0.00%
2019/09/23	2	40.48	0	0.00	38.20	2	3,078	0.06%
2019/09/19	5	42.15	2.9	41.80	41.75	2.1	2,843	0.07%
2019/09/18	6	41.69	10	43.29	43.00	-4	2,751	-0.15%
2019/09/17	16	43.75	16	45.16	41.80	0	2,375	0.00%
2019/09/12	0	0.00	2	41.30	41.50	-2	1,786	-0.11%
2019/09/10	4	41.30	0	0.00	41.10	4	1,740	0.23%
2019/09/09	6	41.92	0	0.00	42.45	6	1,667	0.36%
2019/09/06	2	40.68	10	40.78	41.10	-8	1,595	-0.50%
2019/09/05	2	41.45	4	41.54	41.00	-2	1,552	-0.13%
2019/09/04	2	40.10	8	40.32	41.00	-6	1,506	-0.40%
2019/09/03	8	39.49	4	40.29	40.45	4	1,413	0.28%
2019/09/02	1	38.70	2	38.83	39.25	-1	1,259	-0.08%
2019/08/30	0	0.00	2	35.88	35.70	-2	1,131	-0.18%
2019/08/29	3	33.95	0	0.00	33.95	3	1,086	0.28%
2019/08/23	1	35.05	0	0.00	35.10	1	1,098	0.09%
2019/08/22	1	35.60	0	0.00	35.15	1	1,100	0.09%
2019/08/21	1	35.25	1	35.55	35.60	0	1,095	0.00%
2019/08/19	1	34.45	0	0.00	34.50	1	1,079	0.09%
2019/08/16	0	0.00	1	34.40	34.00	-1	1,087	-0.09%
2019/08/07	1	35.50	0	0.00	33.70	1	1,078	0.09%
2019/08/06	0	0.00	5	35.65	35.85	-5	1,071	-0.47%
2019/08/05	2	36.88	5	38.30	36.45	-3	1,069	-0.28%
2019/08/02	0	0.00	5	40.55	40.45	-5	1,025	-0.49%
2019/07/29	1	42.35	0	0.00	42.30	1	1,083	0.09%
2019/07/26	5	42.50	0	0.00	42.55	5	1,090	0.46%
2019/07/23	0	0.00	10	41.95	41.90	-10	1,123	-0.89%
2019/07/22	0	0.00	2	41.15	41.30	-2	1,191	-0.17%
2019/07/19	0	0.00	15	41.40	41.40	-15	1,202	-1.25%
2019/07/18	2	41.55	15	41.73	41.55	-13	1,203	-1.08%
2019/07/17	1	42.10	5	42.05	42.05	-4	1,211	-0.33%
2019/07/15	1	43.05	1	43.70	43.00	0	1,259	0.00%
2019/07/12	6	43.08	3	43.28	43.45	3	1,310	0.23%
2019/07/11	10	45.86	0	0.00	45.80	10	1,372	0.73%
2019/07/10	2	45.38	0	0.00	45.40	2	1,621	0.12%
2019/07/09	0	0.00	10	45.00	45.00	-10	1,657	-0.60%
2019/07/05	1	46.00	2	46.10	46.10	-1	1,697	-0.06%
2019/07/04	3	45.67	0	0.00	45.50	3	1,710	0.18%
2019/07/02	0	0.00	1	44.75	44.75	-1	1,811	-0.06%
2019/07/01	1	44.25	8	44.06	44.45	-7	1,839	-0.38%
2019/06/20	0	0.00	5	43.55	43.30	-5	2,059	-0.24%
2019/06/19	2	42.50	2	42.55	42.55	0	2,101	0.00%
2019/06/18	1	42.20	0	0.00	42.10	1	2,124	0.05%
2019/06/17	0	0.00	1	42.55	42.75	-1	2,138	-0.05%
2019/06/12	4	41.81	0	0.00	41.60	4	2,293	0.17%
2019/06/11	1	41.00	0	0.00	41.20	1	2,469	0.04%
2019/06/06	2	40.00	4	40.73	40.10	-2	2,534	-0.08%
2019/06/05	1	41.10	0	0.00	41.05	1	2,568	0.04%
2019/05/31	1	41.65	0	0.00	41.65	1	2,704	0.04%
2019/05/27	1	40.10	0	0.00	40.10	1	3,176	0.03%
2019/05/23	0	0.00	1	40.35	40.40	-1	3,597	-0.03%
2019/05/22	1	41.90	0	0.00	41.55	1	3,668	0.03%
2019/05/21	0	0.00	2	41.23	41.55	-2	3,707	-0.05%
2019/05/20	1	40.80	2	41.15	40.75	-1	3,804	-0.03%
2019/05/15	6	42.08	0	0.00	42.10	6	4,266	0.14%
2019/05/14	1	38.80	1	39.70	41.30	0	4,501	0.00%
2019/05/13	0	0.00	5	41.10	40.90	-5	4,602	-0.11%
2019/05/10	0	0.00	1	44.35	42.80	-1	4,644	-0.02%
2019/05/09	6	44.68	0	0.00	44.15	6	4,634	0.13%
2019/05/08	3	45.45	0	0.00	45.35	3	4,673	0.06%
2019/05/07	1	46.00	8	46.15	45.90	-7	4,747	-0.15%
2019/05/06	8	45.19	4	45.70	44.75	4	4,751	0.08%
2019/05/03	0	0.00	2	46.53	46.25	-2	4,785	-0.04%
2019/05/02	0	0.00	1	46.25	46.25	-1	4,832	-0.02%
2019/04/29	5	46.21	3	46.67	45.75	2	4,919	0.04%
2019/04/26	6	47.86	2	48.05	47.25	4	4,961	0.08%
2019/04/25	1	46.85	2	46.80	46.90	-1	4,968	-0.02%
2019/04/24	1	47.30	0	0.00	47.20	1	5,036	0.02%
2019/04/23	3	47.02	2	47.30	47.25	1	5,111	0.02%
2019/04/19	2	47.88	3	47.97	48.40	-1	5,387	-0.02%
2019/04/18	13	49.34	20	47.85	47.60	-7	5,707	-0.12%
2019/04/17	10	50.00	8	49.77	49.35	2	5,719	0.03%
2019/04/16	23	49.74	16	49.45	49.75	7	5,718	0.12%
2019/04/15	0	0.00	3	47.72	47.85	-3	5,594	-0.05%
2019/04/12	1	46.70	0	0.00	46.70	1	5,672	0.02%
2019/04/11	5	47.85	7	47.81	47.10	-2	5,768	-0.03%
2019/04/10	11	47.30	0	0.00	47.50	11	5,923	0.19%
2019/04/09	29	47.89	24	47.66	47.60	5	6,081	0.08%
2019/04/08	0	0.00	3	46.75	46.70	-3	6,436	-0.05%
2019/04/03	1	46.15	4	45.84	46.10	-3	6,629	-0.05%
2019/04/02	0	0.00	1	45.25	45.30	-1	6,827	-0.01%
2019/04/01	5	45.39	1	45.95	45.00	4	7,167	0.06%
2019/03/29	0	0.00	3	45.90	45.65	-3	7,536	-0.04%
2019/03/28	14	45.83	15	45.64	45.50	-1	7,721	-0.01%
2019/03/27	10	45.80	15	45.79	45.80	-5	7,865	-0.06%
2019/03/26	12	46.83	10	46.50	46.50	2	7,873	0.03%
2019/03/25	3	47.78	1	47.90	47.65	2	8,009	0.02%
2019/03/22	7	49.19	11	48.83	48.80	-4	8,062	-0.05%
2019/03/21	1	47.25	6	47.87	48.15	-5	8,105	-0.06%
2019/03/20	1	47.60	1	47.30	47.30	0	8,230	0.00%
2019/03/19	5	47.47	5	47.50	47.25	0	8,377	0.00%
2019/03/18	0	0.00	2	48.15	47.95	-2	8,491	-0.02%
2019/03/15	1	47.40	2	48.25	48.10	-1	8,770	-0.01%
2019/03/14	15	46.87	19	46.99	46.60	-4	9,044	-0.04%
2019/03/12	2	50.30	4	50.44	49.85	-2	9,301	-0.02%
2019/03/11	1	50.50	1	50.90	50.20	0	9,448	0.00%
2019/03/08	8	49.73	7	50.13	50.40	1	9,612	0.01%
2019/03/07	5	50.47	25	50.70	50.30	-20	9,642	-0.21%
2019/03/06	2	51.40	4	51.08	50.80	-2	9,679	-0.02%
2019/03/05	4	50.60	3	50.80	50.10	1	9,708	0.01%
2019/03/04	3	50.23	4	49.93	51.10	-1	9,704	-0.01%
2019/02/27	22	49.35	1	48.65	49.05	21	9,658	0.22%
2019/02/26	20	51.90	10	52.39	51.40	10	9,577	0.10%
2019/02/25	34	51.80	26	51.78	51.90	8	9,563	0.08%
2019/02/22	31	50.38	32	51.17	51.60	-1	9,450	-0.01%
2019/02/21	0	0.00	5	48.25	48.50	-5	9,149	-0.05%
2019/02/20	3	48.27	14	48.08	48.00	-11	9,258	-0.12%
2019/02/19	1	47.70	1	47.45	47.60	0	9,267	0.00%
2019/02/18	28	48.23	7	47.99	47.60	21	9,242	0.23%
2019/02/15	16	46.87	12	46.93	47.05	4	9,163	0.04%
2019/02/14	3	46.58	2	47.13	46.35	1	9,095	0.01%
2019/02/13	10	47.20	7	46.97	47.40	3	9,023	0.03%
2019/02/12	14	45.11	30	45.20	46.00	-16	8,777	-0.18%
2019/02/11	7	43.05	7	42.99	43.10	0	8,609	0.00%
2019/01/30	5	41.49	0	0.00	41.80	5	8,577	0.06%
2019/01/29	1	41.35	2	41.13	41.35	-1	8,614	-0.01%
2019/01/28	2	41.28	6	41.31	41.10	-4	8,652	-0.05%
2019/01/25	10	40.78	13	40.73	40.85	-3	8,874	-0.03%
2019/01/24	5	40.30	1	40.50	40.10	4	9,167	0.04%
2019/01/23	4	39.95	21	39.64	40.35	-17	9,254	-0.18%
2019/01/22	4	40.34	2	40.10	39.70	2	9,268	0.02%
2019/01/21	1	41.05	1	41.50	40.60	0	9,292	0.00%
2019/01/18	1	40.70	0	0.00	40.70	1	9,306	0.01%
2019/01/17	3	40.93	6	41.10	40.55	-3	9,334	-0.03%
2019/01/16	8	41.29	1	41.25	40.90	7	9,313	0.08%
2019/01/15	1	41.80	7	41.92	41.75	-6	9,273	-0.06%
2019/01/14	7	41.76	5	41.85	41.75	2	9,265	0.02%
2019/01/11	16	41.60	20	41.78	41.50	-4	9,264	-0.04%
2019/01/10	3	40.43	8	40.47	40.30	-5	9,125	-0.05%
2019/01/09	34	41.73	29	41.46	40.50	5	9,288	0.05%
2019/01/08	8	40.19	6	40.11	40.30	2	8,992	0.02%
2019/01/07	4	39.74	14	40.01	39.65	-10	8,947	-0.11%
2019/01/04	10	38.47	15	38.43	39.00	-5	8,914	-0.06%
2019/01/03	9	39.46	9	40.39	38.75	0	8,765	0.00%
2019/01/02	10	40.12	14	40.55	40.00	-4	8,676	-0.05%
2018/12/28	33	39.85	34	39.88	40.10	-1	8,611	-0.01%
2018/12/27	55	38.92	61	38.94	38.95	-6	8,451	-0.07%
2018/12/26	85	40.96	49	41.09	37.40	36	8,289	0.43%
2018/12/25	44	39.41	43	39.60	39.60	1	7,869	0.01%
2018/12/24	72	39.45	75	39.80	39.75	-3	7,694	-0.04%
2018/12/22	24	39.65	16	39.93	39.05	8	7,492	0.11%
2018/12/21	31	37.35	30	37.55	40.15	1	7,198	0.01%
2018/12/20	6	36.04	9	36.17	36.50	-3	6,832	-0.04%
2018/12/19	22	36.27	30	35.87	35.80	-8	6,640	-0.12%
2018/12/18	3	35.40	2	35.15	35.20	1	6,495	0.02%
2018/12/17	55	35.74	52	35.79	35.35	3	6,442	0.05%
2018/12/14	16	33.74	14	34.06	34.10	2	6,267	0.03%
2018/12/13	13	35.10	10	35.11	34.50	3	6,221	0.05%
2018/12/12	12	35.71	12	35.83	35.50	0	6,141	0.00%
2018/12/11	12	34.54	14	34.86	34.90	-2	6,015	-0.03%
2018/12/10	7	33.24	11	33.94	33.90	-4	5,929	-0.07%
2018/12/07	16	35.61	12	35.90	35.75	4	5,814	0.07%
2018/12/06	38	36.67	13	35.96	34.50	25	5,528	0.45%
2018/12/05	60	35.26	61	35.62	37.80	-1	5,190	-0.02%
2018/12/04	14	34.51	9	34.71	34.50	5	4,788	0.10%
2018/12/03	9	33.57	21	34.19	34.45	-12	4,666	-0.26%
2018/11/30	8	31.05	5	31.18	31.35	3	4,492	0.07%
2018/11/29	15	31.25	15	30.89	30.55	0	4,432	0.00%
2018/11/28	64	30.66	61	30.71	30.65	3	4,373	0.07%
2018/11/27	15	29.70	14	29.89	30.00	1	4,337	0.02%
2018/11/26	2	28.70	3	29.08	29.20	-1	4,311	-0.02%
2018/11/23	1	28.55	2	29.23	28.50	-1	4,307	-0.02%
2018/11/22	19	31.09	16	30.33	29.70	3	4,280	0.07%
2018/11/21	14	30.28	14	30.57	30.85	0	4,247	0.00%
2018/11/20	17	30.89	15	30.89	30.55	2	4,270	0.05%
2018/11/19	31	31.23	30	31.29	31.40	1	4,240	0.02%
2018/11/16	14	29.66	12	29.88	29.55	2	4,139	0.05%
2018/11/15	10	28.63	7	28.81	29.10	3	4,063	0.07%
2018/11/14	14	29.05	20	29.02	28.55	-6	4,057	-0.15%
2018/11/13	9	27.72	11	28.53	28.80	-2	4,070	-0.05%
2018/11/12	10	28.65	8	28.55	28.75	2	4,105	0.05%
2018/11/09	23	29.35	13	29.62	29.60	10	4,161	0.24%
2018/11/08	16	29.83	25	29.84	29.35	-9	4,235	-0.21%
2018/11/07	43	28.30	30	28.65	29.20	13	4,211	0.31%
2018/11/06	2	28.58	6	28.88	28.00	-4	4,192	-0.10%
2018/11/05	17	30.06	19	29.90	30.20	-2	4,137	-0.05%
2018/11/02	55	31.06	74	30.20	30.30	-19	4,132	-0.46%
2018/11/01	83	30.33	63	29.90	30.25	20	3,918	0.51%
2018/10/31	0	0.00	13	28.24	28.70	-13	3,601	-0.36%
2018/10/30	3	26.55	1	26.30	26.10	2	3,524	0.06%
2018/10/29	2	27.63	0	0.00	27.75	2	3,573	0.06%
2018/10/26	0	0.00	1	29.90	28.35	-1	3,631	-0.03%
2018/10/25	11	28.81	15	29.19	28.45	-4	3,627	-0.11%
2018/10/24	10	31.75	9	32.19	31.05	1	3,696	0.03%
2018/10/23	8	33.30	5	33.52	32.50	3	3,791	0.08%
2018/10/22	3	33.72	2	33.53	33.90	1	3,923	0.03%
2018/10/19	4	33.85	11	33.48	33.35	-7	3,957	-0.18%
2018/10/18	5	36.41	1	38.00	35.85	4	4,004	0.10%
2018/10/17	13	40.73	4	39.38	37.60	9	4,006	0.22%
2018/10/16	5	38.65	0	0.00	39.50	5	3,914	0.13%
2018/10/12	1	36.60	4	36.63	36.45	-3	4,097	-0.07%
2018/10/11	1	36.65	0	0.00	36.50	1	4,217	0.02%
2018/10/09	5	40.60	4	41.18	40.55	1	4,311	0.02%
2018/10/08	6	39.68	8	40.29	40.80	-2	4,359	-0.05%
2018/10/05	3	40.33	2	41.88	39.80	1	4,552	0.02%
2018/10/04	0	0.00	2	44.68	43.20	-2	4,672	-0.04%
2018/10/03	8	45.41	0	0.00	44.05	8	4,979	0.16%
2018/10/02	5	46.61	4	46.93	45.90	1	5,164	0.02%
2018/10/01	1	45.60	3	46.17	46.35	-2	5,295	-0.04%
2018/09/28	4	46.54	8	46.44	45.55	-4	5,500	-0.07%
2018/09/27	2	47.93	6	46.78	46.85	-4	5,673	-0.07%
2018/09/26	4	49.84	2	49.15	49.10	2	5,843	0.03%
2018/09/25	5	49.56	4	50.40	49.50	1	6,216	0.02%
2018/09/21	3	49.72	2	49.88	49.80	1	6,582	0.02%
2018/09/20	10	49.56	11	50.06	48.80	-1	6,926	-0.01%
2018/09/19	1	52.10	5	50.20	49.60	-4	7,038	-0.06%
2018/09/18	7	51.43	4	51.23	50.90	3	7,235	0.04%
2018/09/17	10	52.82	4	52.75	52.70	6	7,424	0.08%
2018/09/14	17	53.68	12	52.64	54.20	5	7,648	0.07%
2018/09/13	3	52.50	8	53.03	51.00	-5	8,110	-0.06%
2018/09/12	10	51.74	2	52.55	51.80	8	8,201	0.10%
2018/09/11	3	54.20	12	54.03	53.70	-9	8,477	-0.11%
2018/09/10	5	54.44	5	55.14	54.10	0	8,490	0.00%
2018/09/07	7	55.66	17	55.74	55.10	-10	8,709	-0.11%
2018/09/06	3	61.07	0	0.00	60.10	3	8,790	0.03%
2018/09/05	3	62.37	0	0.00	61.20	3	9,072	0.03%
2018/09/04	11	62.65	17	61.61	63.10	-6	9,300	-0.06%
2018/09/03	3	63.17	1	61.50	61.60	2	9,372	0.02%
2018/08/31	3	65.27	11	65.43	65.70	-8	9,360	-0.09%
2018/08/30	2	65.40	11	65.65	65.80	-9	9,532	-0.09%
2018/08/29	12	66.47	0	0.00	65.20	12	9,778	0.12%
2018/08/28	14	66.28	5	66.98	64.80	9	9,998	0.09%
2018/08/27	2	63.55	11	65.33	66.30	-9	10,141	-0.09%
2018/08/24	6	62.85	5	63.50	62.00	1	10,131	0.01%
2018/08/23	11	66.06	6	64.55	63.20	5	10,185	0.05%
2018/08/22	0	0.00	2	70.25	70.50	-2	10,158	-0.02%
2018/08/21	1	70.30	1	70.70	70.00	0	10,275	0.00%
2018/08/20	2	70.25	21	70.76	70.50	-19	10,473	-0.18%
2018/08/17	7	70.63	5	70.02	68.30	2	10,516	0.02%
2018/08/16	45	71.85	39	72.07	72.00	6	10,468	0.06%
2018/08/15	49	68.48	29	70.46	70.00	20	10,396	0.19%
2018/08/14	0	0.00	3	67.60	67.60	-3	10,349	-0.03%
2018/08/13	1	62.90	1	67.80	63.60	0	10,310	0.00%
2018/08/10	3	70.80	3	70.70	69.80	0	10,282	0.00%
2018/08/09	6	70.60	6	71.32	72.00	0	10,294	0.00%
2018/08/08	4	72.10	2	72.00	71.20	2	10,270	0.02%
2018/08/07	0	0.00	1	74.20	74.50	-1	10,249	-0.01%
2018/08/06	4	71.30	5	71.60	71.40	-1	10,256	-0.01%
2018/08/03	6	70.75	5	71.54	71.60	1	10,329	0.01%
2018/08/02	4	71.05	2	70.35	70.00	2	10,387	0.02%
2018/08/01	5	74.98	6	75.35	73.40	-1	10,464	-0.01%
2018/07/31	9	74.04	13	72.45	75.60	-4	10,441	-0.04%
2018/07/30	19.1	75.10	8	74.88	73.50	11.1	10,481	0.11%
2018/07/27	6	82.00	14	82.53	80.70	-8	10,555	-0.08%
2018/07/26	21	78.52	18	78.93	78.90	3	10,405	0.03%
2018/07/25	7	77.91	3	77.97	77.80	4	10,320	0.04%
2018/07/24	1	75.40	0	0.00	76.50	1	10,204	0.01%
2018/07/23	27	74.00	25	74.77	74.50	2	10,145	0.02%
2018/07/20	9	74.60	6	75.50	71.30	3	10,038	0.03%
2018/07/19	1	75.20	1	76.50	76.80	0	9,970	0.00%
2018/07/18	9.1	78.13	14	75.41	75.30	-5	10,006	-0.05%
2018/07/17	9	80.44	3	80.70	78.80	6	10,089	0.06%
2018/07/16	21	82.68	21	84.50	82.60	0	9,995	0.00%
2018/07/13	13.1	86.99	9	87.21	85.10	4.1	10,005	0.04%
2018/07/12	6	83.10	12	85.01	85.50	-6	9,815	-0.06%
2018/07/11	12	82.52	15	82.85	82.20	-3	9,749	-0.03%
2018/07/10	31	79.92	35	77.99	80.40	-4	9,659	-0.04%
2018/07/09	15	83.67	14	82.91	80.50	1	9,549	0.01%
2018/07/06	20	84.63	19	85.03	84.90	1	9,382	0.01%
2018/07/05	50	89.51	51	90.04	86.90	-1	9,159	-0.01%
2018/07/04	16	86.39	16	87.37	91.50	0	8,991	0.00%
2018/07/03	32	89.43	10	89.86	86.00	22	8,811	0.25%
2018/07/02	16	88.86	17	88.38	90.30	-1	8,439	-0.01%
2018/06/29	17	82.65	30	84.12	84.40	-13	8,052	-0.16%
2018/06/28	57	78.65	56	78.81	79.00	1	7,692	0.01%
2018/06/27	14.1	80.71	23	83.22	78.30	-8.9	7,559	-0.12%
2018/06/26	40	78.61	43	79.53	80.70	-3	7,336	-0.04%
2018/06/25	62	83.74	66	84.92	80.80	-4	7,119	-0.06%
2018/06/22	73	87.58	68	89.71	83.00	5	6,874	0.07%
2018/06/21	1	85.30	7	84.94	88.20	-6	6,334	-0.09%
2018/06/20	30	82.05	13	81.55	80.20	17	6,221	0.27%
2018/06/19	1	88.90	0	0.00	88.90	1	5,951	0.02%
2018/06/15	11	75.39	29.4	78.35	80.90	-18.4	5,913	-0.31%
2018/06/14	19	74.03	11	73.40	73.60	8	5,702	0.14%
2018/06/13	10	73.17	10	73.12	74.80	0	5,575	0.00%
2018/06/12	10	71.03	19	71.73	71.80	-9	5,279	-0.17%
2018/06/11	0	0.00	2	65.30	65.30	-2	5,043	-0.04%
2018/06/08	0	0.00	6	59.40	59.40	-6	4,965	-0.12%
2018/06/07	27.2	54.63	6	55.05	54.00	21.2	4,954	0.43%
2018/06/06	14	53.93	36	54.63	54.50	-22	4,778	-0.46%
2018/06/05	24	53.28	15	52.89	50.30	9	4,523	0.20%
2018/06/04	5	54.32	5.6	53.97	55.00	-0.6	4,289	-0.01%
2018/06/01	1	48.60	1	49.35	50.00	0	4,140	0.00%
2018/05/31	6	49.39	4	50.13	47.80	2	4,116	0.05%
2018/05/30	1	49.60	0	0.00	49.25	1	4,191	0.02%
2018/05/29	16	49.76	1	49.95	49.85	15	4,321	0.35%
2018/05/28	22	50.19	14.1	50.77	51.20	7.9	4,218	0.19%
2018/05/25	0	0.00	5	48.16	47.50	-5	4,020	-0.12%
2018/05/24	1	46.60	0	0.00	46.45	1	3,952	0.03%
2018/05/22	2	47.58	3	48.17	47.55	-1	3,972	-0.03%
2018/05/21	2	46.85	1	46.80	46.50	1	3,920	0.03%
2018/05/17	0	0.00	9	44.55	45.50	-9	3,895	-0.23%
2018/05/16	2	46.45	2	46.20	46.20	0	3,863	0.00%
2018/05/15	2	46.95	0	0.00	46.75	2	3,881	0.05%
2018/05/14	1	47.10	28	47.31	47.95	-27	3,950	-0.68%
2018/05/11	20	48.19	8	47.61	46.10	12	3,993	0.30%
2018/05/10	49	50.08	37	50.18	49.60	12	3,939	0.30%
2018/05/09	38	49.67	40	49.49	49.35	-2	3,876	-0.05%
2018/05/08	9	48.03	8	48.11	48.00	1	3,678	0.03%
2018/05/07	18	48.63	16	49.44	47.75	2	3,660	0.05%
2018/05/04	7	49.53	11	49.56	48.50	-4	3,536	-0.11%
2018/05/03	10	46.12	7	46.51	47.00	3	3,376	0.09%
2018/05/02	2	46.58	6	47.44	47.00	-4	3,382	-0.12%
2018/04/30	1	45.80	2	46.28	47.00	-1	3,417	-0.03%
2018/04/27	7	47.06	0	0.00	46.75	7	3,430	0.20%
2018/04/26	5	46.17	2	45.50	45.70	3	3,439	0.09%
2018/04/25	4	46.58	1	46.40	46.50	3	3,424	0.09%
2018/04/24	13	47.94	2	48.40	46.40	11	3,384	0.32%
2018/04/23	16	49.85	12	49.33	51.40	4	3,266	0.12%
2018/04/20	4	46.45	1	46.80	46.80	3	3,085	0.10%
2018/04/19	2	48.35	0	0.00	47.00	2	3,282	0.06%
2018/04/18	5	46.80	2	46.20	47.45	3	3,235	0.09%
2018/04/17	0	0.00	4	47.50	46.55	-4	3,251	-0.12%
2018/04/16	9	49.89	31	49.58	50.00	-22	3,227	-0.68%
2018/04/13	30	46.92	4	46.14	48.00	26	3,094	0.84%
2018/04/10	25	45.18	22	44.69	44.65	3	3,551	0.08%
2018/04/09	1	42.90	2	42.65	44.00	-1	3,640	-0.03%
2018/04/03	1	40.85	0	0.00	41.75	1	3,704	0.03%
2018/04/02	1	43.80	0	0.00	43.75	1	3,778	0.03%
2018/03/30	0.2	44.50	1	44.75	45.00	-0.8	4,199	-0.02%
2018/03/29	1	43.65	0	0.00	43.90	1	4,272	0.02%
2018/03/27	0	0.00	1	43.90	44.10	-1	4,782	-0.02%
2018/03/26	2	43.33	0	0.00	43.40	2	4,908	0.04%
2018/03/22	4	46.50	6	46.60	45.45	-2	4,958	-0.04%
2018/03/20	2	46.15	0	0.00	45.85	2	5,046	0.04%
2018/03/19	0	0.00	4	45.85	45.85	-4	5,036	-0.08%
2018/03/16	1	45.10	8	45.33	45.70	-7	5,057	-0.14%
2018/03/15	1	45.15	2	45.70	45.70	-1	5,088	-0.02%
2018/03/14	4	45.20	3	45.73	45.25	1	5,154	0.02%
2018/03/13	2	45.05	3	45.50	45.20	-1	5,169	-0.02%
2018/03/12	1	44.40	0	0.00	44.10	1	5,186	0.02%
2018/03/09	2	43.90	1	44.40	44.15	1	5,267	0.02%
2018/03/08	3	43.90	4	44.06	43.85	-1	5,466	-0.02%
2018/03/07	8	45.40	33	44.29	44.10	-25	5,641	-0.44%
2018/03/06	3	45.15	0	0.00	45.15	3	5,784	0.05%
2018/03/05	10	46.93	6	47.49	46.60	4	6,014	0.07%
2018/03/02	13	45.46	21	45.59	45.55	-8	5,903	-0.14%
2018/03/01	5	43.78	2	43.78	43.90	3	5,832	0.05%
2018/02/26	2	42.80	0	0.00	42.50	2	5,841	0.03%
2018/02/23	0	0.00	1	44.50	42.75	-1	5,826	-0.02%
2018/02/22	1	42.25	0	0.00	41.85	1	5,781	0.02%
2018/02/12	0	0.00	1	39.80	39.60	-1	5,753	-0.02%
2018/02/09	0	0.00	3	39.12	40.70	-3	5,735	-0.05%
2018/02/08	0	0.00	3	42.20	41.50	-3	5,713	-0.05%
2018/02/07	4	44.28	10	44.15	42.00	-6	5,681	-0.11%
2018/02/06	8	43.03	8	45.36	42.50	0	5,625	0.00%
2018/02/05	7	45.83	21	46.28	44.95	-14	5,502	-0.25%
2018/02/02	22	45.39	2.2	45.57	44.55	19.8	5,393	0.37%
2018/02/01	8	45.59	12	45.29	45.10	-4	5,337	-0.07%
2018/01/31	0	0.00	1	42.55	42.85	-1	5,220	-0.02%
2018/01/30	1	42.05	1	42.95	42.00	0	5,205	0.00%
2018/01/29	3	42.40	3	43.55	43.55	0	5,175	0.00%
2018/01/26	2	41.45	0	0.00	41.50	2	5,121	0.04%
2018/01/24	8	45.06	3	44.90	44.70	5	5,027	0.10%
2018/01/23	2	46.53	1	48.80	46.15	1	5,046	0.02%
2018/01/22	10	46.99	5	48.53	48.30	5	5,014	0.10%
2018/01/19	4	47.83	5	47.88	47.40	-1	4,964	-0.02%
2018/01/18	2	48.00	2	48.20	47.15	0	4,943	0.00%
2018/01/17	3	48.02	3	47.78	47.80	0	4,916	0.00%
2018/01/16	13	48.83	8	49.14	48.85	5	4,885	0.10%
2018/01/15	22	51.13	13	51.92	49.00	9	4,841	0.19%
2018/01/11	3	48.30	2	49.00	47.60	1	4,581	0.02%
2018/01/10	3	47.72	1	49.95	47.50	2	4,509	0.04%
2018/01/09	24	50.48	2	51.50	49.70	22	4,423	0.50%
2018/01/08	4	52.68	9	52.38	49.50	-5	4,310	-0.12%
2018/01/05	4	52.83	6	52.77	53.00	-2	4,216	-0.05%
2018/01/04	11	51.23	10.6	52.35	54.00	0.4	4,052	0.01%
2018/01/03	0	0.00	1	45.15	49.25	-1	3,716	-0.03%
2018/01/02	5	44.13	4	44.51	44.80	1	3,564	0.03%