凱美 (2375)-群益金鼎-桃園券商分點個股進出

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
62.7
漲跌
▲0.7
漲幅
+1.13%
成交量
159張
產業
上市電子零組件類股
538人加入追蹤

立即追蹤
本地時間:13:30

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

凱美 (2375)籌碼相關－群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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
2024/11/21	0	62.40	0	0.00	62.00	0	218	0.02%
2024/11/14	0	0.00	0.1	63.50	63.00	-0.1	231	-0.04%
2024/11/13	0	0.00	0.2	64.50	64.40	-0.2	235	-0.09%
2024/11/12	0	0.00	2	65.40	65.20	-2	241	-0.83%
2024/11/11	0.2	66.00	0	0.00	66.30	0.2	241	0.08%
2024/11/08	1	66.20	0	0.00	66.10	1	244	0.41%
2024/11/07	1.1	65.79	5	65.40	66.70	-3.9	248	-1.58%
2024/11/05	0	0.00	1.3	63.98	64.00	-1.3	256	-0.51%
2024/11/01	0.1	63.25	0	0.00	63.90	0.1	286	0.02%
2024/10/30	0	65.80	0.2	64.90	64.30	-0.2	289	-0.06%
2024/10/28	5	67.24	0	0.00	67.20	5	318	1.57%
2024/10/15	0	0.00	0	67.10	67.20	0	453	-0.01%
2024/10/09	0	0.00	0	65.90	65.90	0	518	0.00%
2024/10/08	0	65.80	0	0.00	65.60	0	524	0.01%
2024/10/07	0	65.80	0.8	65.90	66.60	-0.8	534	-0.14%
2024/09/30	0	67.00	0	0.00	67.00	0	584	0.01%
2024/09/26	0	0.00	0	68.40	67.50	0	592	0.00%
2024/09/23	0	0.00	0	67.10	66.80	0	611	-0.01%
2024/09/12	0.1	64.90	0	0.00	64.70	0.1	724	0.01%
2024/09/10	0.1	64.50	0	0.00	63.80	0.1	740	0.01%
2024/09/02	1	70.30	0.1	71.10	70.40	0.9	818	0.11%
2024/08/16	0	0.00	0.1	66.40	67.10	-0.1	1,086	-0.01%
2024/08/14	1	63.70	1	63.40	63.50	0	1,082	0.00%
2024/08/07	0	0.00	0.1	60.70	62.50	-0.1	1,080	-0.01%
2024/08/06	1.1	61.16	0	0.00	58.70	1.1	1,079	0.10%
2024/08/05	0.1	62.60	0	0.00	61.20	0.1	1,071	0.01%
2024/08/02	0.2	68.50	0	0.00	67.90	0.2	1,058	0.02%
2024/08/01	0	0.00	5	69.50	69.70	-5	1,065	-0.47%
2024/07/31	5	70.00	0.1	68.60	68.20	4.9	1,077	0.45%
2024/07/19	0	0.00	0.8	71.00	70.50	-0.8	1,116	-0.07%
2024/07/16	2	74.20	2	74.10	74.10	0	1,072	0.00%
2024/07/11	16	73.87	17	74.74	74.40	-1	989	-0.10%
2024/07/05	3	74.20	3	73.20	73.30	0	943	0.00%
2024/07/04	5	70.30	5	70.00	70.20	0	910	0.00%
2024/06/25	0.1	72.00	0	0.00	71.50	0.1	934	0.01%
2024/06/24	0	0.00	0.1	74.10	72.50	-0.1	923	-0.01%
2024/06/21	2	73.30	3	72.80	74.10	-1	896	-0.11%
2024/06/14	0	0.00	0.1	72.70	72.00	-0.1	825	-0.01%
2024/06/13	0	0.00	1	70.69	70.70	-1	808	-0.13%
2024/06/12	0	0.00	1.8	69.11	69.30	-1.8	805	-0.22%
2024/06/11	0	0.00	4	69.00	69.00	-4	804	-0.50%
2024/06/06	1	71.70	0	0.00	69.10	1	779	0.13%
2024/06/05	0	71.00	0	0.00	71.00	0	757	0.00%
2024/05/31	11	72.15	8.2	72.47	70.10	2.8	730	0.38%
2024/05/30	0.4	69.30	0	0.00	68.10	0.4	627	0.06%
2024/05/29	2	71.05	0.1	71.10	70.70	1.9	615	0.31%
2024/05/27	4	69.60	2.1	70.31	69.80	1.9	596	0.32%
2024/05/24	3	68.20	1.1	67.47	67.80	1.9	559	0.34%
2024/05/20	0	0.00	1	66.70	66.20	-1	523	-0.19%
2024/05/16	2	65.90	0	0.00	65.80	2	520	0.38%
2024/05/15	0.1	65.50	2	65.90	65.90	-1.9	519	-0.37%
2024/05/10	0	0.00	1	64.50	64.60	-1	523	-0.19%
2024/05/08	0	0.00	0.1	65.90	65.20	-0.1	515	-0.02%
2024/05/07	0.2	64.50	0	0.00	65.40	0.2	512	0.04%
2024/05/06	1.1	66.60	0	0.00	66.20	1.1	500	0.22%
2024/05/03	8	67.75	8.2	66.55	66.10	-0.2	481	-0.04%
2024/04/29	0	0.00	1	63.90	63.90	-1	403	-0.25%
2024/04/26	0	0.00	1	62.50	62.60	-1	402	-0.25%
2024/04/25	0.2	61.80	0.6	61.50	61.80	-0.4	405	-0.10%
2024/04/09	0	0.00	0.1	64.20	64.20	-0.1	415	-0.02%
2024/04/03	1	62.40	1	61.70	61.70	0	397	0.00%
2024/04/02	0.1	62.80	1	62.10	61.90	-0.9	397	-0.23%
2024/04/01	1	63.50	1.5	61.40	62.80	-0.5	392	-0.13%
2024/03/29	0	0.00	6.5	60.59	60.50	-6.5	368	-1.76%
2024/03/27	0	59.60	0	0.00	59.70	0	368	0.00%
2024/03/22	0	0.00	1	59.50	59.90	-1	379	-0.26%
2024/03/20	0	60.50	0	0.00	60.10	0	404	0.00%
2024/03/15	2.2	60.95	2	60.40	60.40	0.2	430	0.05%
2024/03/11	0.1	62.80	0	0.00	62.80	0.1	507	0.02%
2024/03/07	1	64.00	2	63.70	63.70	-1	540	-0.19%
2024/03/05	0	65.00	0	0.00	64.80	0	592	0.00%
2024/03/01	0	0.00	1	66.10	65.90	-1	739	-0.14%
2024/02/29	3	65.80	0	0.00	66.80	3	797	0.38%
2024/02/27	1	63.70	0	0.00	63.50	1	896	0.11%
2024/02/23	1	64.30	0	0.00	63.90	1	908	0.11%
2024/02/16	0.1	65.30	0.1	65.30	65.00	0	922	0.00%
2024/02/15	0	0.00	1.1	64.00	64.30	-1.1	918	-0.12%
2024/02/05	0.1	62.70	0	0.00	62.60	0.1	911	0.01%
2024/01/31	1	64.20	0	0.00	64.00	1	905	0.11%
2024/01/30	0	0.00	4	64.30	64.20	-4	913	-0.44%
2024/01/25	1	65.20	1	65.20	64.80	0	925	0.00%
2024/01/24	2	66.00	0	0.00	65.70	2	941	0.21%
2024/01/23	2	65.50	1	65.80	65.70	1	940	0.11%
2024/01/18	2	64.90	1	64.70	64.80	1	928	0.11%
2024/01/17	2	66.15	1	64.70	64.50	1	925	0.11%
2024/01/16	1	64.40	3	64.00	64.10	-2	896	-0.22%
2024/01/12	2.1	65.06	0.1	65.30	64.50	2	891	0.22%
2024/01/09	1	66.60	0	0.00	66.00	1	892	0.11%
2023/12/20	1	71.00	0	0.00	71.20	1	876	0.11%
2023/12/19	0	0.00	2	70.70	70.70	-2	873	-0.23%
2023/12/18	0	0.00	2	71.70	72.20	-2	867	-0.23%
2023/12/15	2	75.65	0	0.00	74.50	2	850	0.24%
2023/12/14	0	0.00	1	75.20	75.10	-1	845	-0.12%
2023/12/12	2	74.25	1	74.50	73.80	1	828	0.12%
2023/12/11	2	75.85	2	75.15	74.20	0	830	0.00%
2023/12/08	2	76.10	0.1	75.20	76.20	1.9	802	0.23%
2023/12/07	0	0.00	1	74.80	74.10	-1	780	-0.13%
2023/12/05	3	75.57	0	0.00	74.90	3	748	0.40%
2023/12/04	1	77.60	2	77.00	76.00	-1	731	-0.14%
2023/11/30	1	76.50	0	0.00	75.70	1	710	0.14%
2023/11/29	5	77.38	16.1	77.70	77.80	-11.1	685	-1.62%
2023/11/28	1	75.30	16	75.36	75.10	-15	625	-2.40%
2023/11/27	22	74.88	1	74.60	74.40	21	585	3.59%
2023/11/24	3	73.73	2.4	73.47	73.70	0.6	518	0.12%
2023/11/23	2	68.90	0	0.00	68.60	2	399	0.50%
2023/11/22	1	68.20	0	0.00	68.00	1	389	0.26%
2023/11/20	0	0.00	2	67.40	68.00	-2	373	-0.54%
2023/11/17	0	0.00	1	65.10	65.30	-1	358	-0.28%
2023/11/16	0	0.00	1	65.30	65.50	-1	358	-0.28%
2023/11/15	2	64.20	0	0.00	64.80	2	356	0.56%
2023/11/08	0	0.00	2	67.15	65.60	-2	364	-0.55%
2023/11/07	0	0.00	2	66.00	66.50	-2	363	-0.55%
2023/11/01	2	64.75	0	0.00	61.80	2	350	0.57%
2023/10/27	2	63.30	0	0.00	62.60	2	342	0.58%
2023/10/24	0	0.00	1	63.80	64.00	-1	351	-0.28%
2023/10/23	1	63.10	0	0.00	63.60	1	352	0.28%
2023/10/17	1	68.40	1	68.60	67.00	0	356	0.00%
2023/10/13	0	0.00	2	68.65	67.90	-2	360	-0.55%
2023/09/26	0.2	65.70	0	0.00	65.70	0.2	370	0.05%
2023/09/21	0	0.00	2	66.35	66.80	-2	375	-0.53%
2023/09/20	0.2	66.80	0	0.00	66.90	0.2	376	0.05%
2023/09/19	0	0.00	1	68.80	67.40	-1	378	-0.26%
2023/09/15	1	68.70	0	0.00	68.60	1	370	0.27%
2023/09/12	1	67.90	0	0.00	68.00	1	363	0.28%
2023/09/11	1	67.70	0	0.00	67.50	1	365	0.27%
2023/09/08	0	0.00	7	66.89	67.70	-7	366	-1.91%
2023/09/06	0	0.00	5	67.20	67.50	-5	365	-1.37%
2023/09/05	12	67.86	1	67.50	67.90	11	367	2.99%
2023/09/04	0	0.00	1	67.20	66.60	-1	364	-0.27%
2023/09/01	8	66.89	6	67.82	66.70	2	346	0.58%
2023/08/30	0	0.00	0.2	62.80	62.80	-0.2	316	-0.06%
2023/08/17	0	0.00	1	60.90	60.90	-1	375	-0.27%
2023/08/14	2	57.50	0	0.00	57.50	2	385	0.52%
2023/08/09	0.2	60.40	0	0.00	60.40	0.2	385	0.05%
2023/08/04	0	0.00	5	63.00	62.80	-5	389	-1.28%
2023/08/02	0	0.00	3	63.10	62.80	-3	392	-0.76%
2023/07/31	0	0.00	1	65.10	64.30	-1	428	-0.23%
2023/07/28	1.7	65.64	0	0.00	65.50	1.7	428	0.40%
2023/07/27	2	64.10	0	0.00	65.00	2	430	0.47%
2023/07/25	1	63.20	0	0.00	63.10	1	433	0.23%
2023/07/10	0	0.00	1	66.80	66.50	-1	667	-0.15%
2023/07/07	0	0.00	2	67.10	67.30	-2	712	-0.28%
2023/07/06	0.2	67.90	0	0.00	67.90	0.2	727	0.03%
2023/07/05	0	0.00	1.8	68.26	67.80	-1.8	784	-0.23%
2023/07/04	1	68.10	0	0.00	68.00	1	789	0.13%
2023/06/15	0	0.00	1	70.20	69.70	-1	1,047	-0.10%
2023/06/13	0.2	68.90	0	0.00	69.40	0.2	1,082	0.02%
2023/06/06	0.2	71.70	0	0.00	71.10	0.2	1,342	0.01%
2023/06/05	1	73.30	0	0.00	73.40	1	1,484	0.07%
2023/06/02	3	73.27	2	73.50	73.00	1	1,599	0.06%
2023/05/15	0	0.00	1	67.20	67.30	-1	2,211	-0.05%
2023/05/05	4	70.90	4	70.93	70.30	0	2,213	0.00%
2023/04/27	1	67.90	0	0.00	67.90	1	2,222	0.05%
2023/04/20	1	73.40	0.8	73.30	73.20	0.2	2,178	0.01%
2023/04/19	2	75.90	0	0.00	74.70	2	2,174	0.09%
2023/04/18	0	0.00	1	78.50	76.90	-1	2,164	-0.05%
2023/04/14	2	76.70	3	78.20	76.80	-1	2,107	-0.05%
2023/04/13	4	77.03	3	77.87	75.50	1	2,067	0.05%
2023/04/12	5	76.76	8	77.21	77.00	-3	2,003	-0.15%
2023/04/10	5	76.00	5	75.44	74.80	0	1,942	0.00%
2023/04/07	1	72.30	0	0.00	72.50	1	1,883	0.05%
2023/04/06	1	72.80	0	73.50	72.80	1	1,874	0.05%
2023/03/31	1	74.10	1	75.50	74.00	0	1,865	0.00%
2023/03/30	5	72.60	5	72.60	72.60	0	1,839	0.00%
2023/03/28	1	75.10	3	75.50	73.30	-2	1,811	-0.11%
2023/03/27	3	76.60	0	0.00	76.60	3	1,782	0.17%
2023/03/24	10	79.40	12.5	78.12	78.10	-2.5	1,767	-0.14%
2023/03/23	24.5	78.43	24	78.94	79.10	0.5	1,740	0.03%
2023/03/22	1	75.90	0	0.00	75.40	1	1,663	0.06%
2023/03/21	3	77.60	1.2	77.21	75.10	1.8	1,651	0.11%
2023/03/20	1	74.30	1	73.70	76.50	0	1,626	0.00%
2023/03/17	0	0.00	1.2	75.33	75.00	-1.2	1,615	-0.07%
2023/03/16	0	0.00	1	75.20	74.50	-1	1,595	-0.06%
2023/03/15	3	77.87	1	76.80	76.30	2	1,580	0.13%
2023/03/14	1	75.80	1	75.60	75.30	0	1,538	0.00%
2023/03/13	6	76.43	5	77.00	77.00	1	1,534	0.07%
2023/03/10	0	0.00	3	76.30	78.50	-3	1,502	-0.20%
2023/03/09	11.2	81.25	14	80.41	80.70	-2.8	1,448	-0.19%
2023/03/08	7	79.50	7.4	80.02	80.00	-0.4	1,349	-0.03%
2023/03/07	1.4	75.70	0	0.00	76.80	1.4	1,199	0.12%
2023/03/06	7	71.79	3.4	73.18	76.00	3.6	1,069	0.34%
2023/03/03	1	69.80	0.4	68.95	69.10	0.6	931	0.06%
2023/03/01	0	0.00	3	66.10	65.80	-3	864	-0.35%
2023/02/24	2	66.95	0	0.00	66.80	2	856	0.23%
2023/02/23	0.2	68.40	0	0.00	68.10	0.2	847	0.02%
2023/02/22	1	68.30	0	0.00	67.20	1	837	0.12%
2023/02/21	0	0.00	2	69.80	69.40	-2	817	-0.24%
2023/02/20	6	71.80	12	70.41	70.40	-6	800	-0.75%
2023/02/17	17	69.92	18.6	71.34	71.50	-1.6	752	-0.21%
2023/02/16	1	69.30	0.4	66.55	69.30	0.6	548	0.11%
2023/02/14	1	60.80	2.4	62.95	62.60	-1.4	451	-0.31%
2023/02/10	0	60.60	0	0.00	60.20	0	437	0.00%
2023/02/09	0.2	61.30	1	61.50	60.50	-0.8	446	-0.18%
2023/02/08	1	62.40	0.2	62.50	62.20	0.8	442	0.18%
2023/02/06	0.2	62.80	0	0.00	62.70	0.2	442	0.05%
2023/02/02	1	63.90	1	64.50	64.70	0	441	0.00%
2023/02/01	0	0.00	2	62.85	63.80	-2	426	-0.47%
2023/01/31	1	59.90	4	60.68	60.70	-3	401	-0.75%
2023/01/30	0	0.00	2	59.00	58.90	-2	392	-0.51%
2023/01/17	1	57.70	0	0.00	57.50	1	390	0.26%
2023/01/16	1	57.60	0	0.00	57.50	1	392	0.25%
2023/01/13	1	59.20	1	60.20	58.20	0	391	0.00%
2023/01/12	0	0.00	3	59.30	58.60	-3	386	-0.78%
2023/01/11	1	59.20	2	59.30	59.00	-1	383	-0.26%
2023/01/09	2	58.10	0	0.00	58.90	2	379	0.53%
2023/01/06	2	56.15	3	56.77	57.30	-1	370	-0.27%
2022/12/23	2	55.00	0	0.00	56.00	2	388	0.51%
2022/12/21	1	56.20	1	55.30	55.70	0	404	0.00%
2022/12/20	2	56.50	0	0.00	55.80	2	407	0.49%
2022/12/06	1	63.00	1	63.00	61.30	0	443	0.00%
2022/12/05	0	0.00	1	65.50	64.50	-1	435	-0.23%
2022/12/02	1	60.40	0	0.00	60.70	1	427	0.23%
2022/11/25	2	57.80	2	58.30	57.40	0	501	0.00%
2022/11/18	0	0.00	6	56.90	56.40	-6	552	-1.09%
2022/11/16	6	58.30	0	0.00	58.30	6	561	1.07%
2022/11/15	0	0.00	1	58.40	57.50	-1	564	-0.18%
2022/11/08	0	0.00	0.8	55.00	53.90	-0.8	564	-0.14%
2022/10/31	0	0.00	1	51.30	51.90	-1	585	-0.17%
2022/10/28	1	50.20	0	0.00	50.10	1	588	0.17%
2022/10/21	0	0.00	1	50.70	49.95	-1	667	-0.15%
2022/10/20	1	49.95	0	0.00	50.20	1	696	0.14%
2022/10/18	0	0.00	1	51.90	51.70	-1	897	-0.11%
2022/10/17	0	0.00	1	50.90	51.30	-1	901	-0.11%
2022/10/11	1	50.40	0	0.00	49.85	1	922	0.11%
2022/10/07	0	0.00	1	52.40	51.30	-1	927	-0.11%
2022/10/05	1	51.80	1	52.90	52.30	0	944	0.00%
2022/10/04	1	51.20	0	0.00	51.70	1	960	0.10%
2022/09/30	0	0.00	1	50.20	50.40	-1	981	-0.10%
2022/09/28	1	50.60	0	0.00	48.40	1	985	0.10%
2022/09/26	1	50.40	0	0.00	50.50	1	981	0.10%
2022/09/16	2	59.00	0	0.00	59.00	2	1,014	0.20%
2022/09/15	1	60.80	2	61.30	61.00	-1	1,008	-0.10%
2022/09/14	2	61.10	0	0.00	61.00	2	1,003	0.20%
2022/09/13	0.4	64.00	0	0.00	64.00	0.4	997	0.04%
2022/08/30	1	58.20	0	0.00	58.40	1	970	0.10%
2022/08/29	9	58.58	1	59.00	58.10	8	969	0.82%
2022/08/26	0	0.00	0.4	61.10	61.40	-0.4	959	-0.04%
2022/08/25	0	0.00	1	62.40	61.50	-1	952	-0.11%
2022/08/24	7	61.66	7.4	61.07	62.00	-0.4	946	-0.05%
2022/08/23	2	59.50	6	59.48	60.30	-4	906	-0.44%
2022/08/22	4	56.88	1	56.90	57.00	3	881	0.34%
2022/08/19	1	57.00	0	0.00	57.00	1	877	0.11%
2022/08/18	0	0.00	3	56.63	56.50	-3	875	-0.34%
2022/08/15	2	55.00	1	55.10	55.60	1	857	0.12%
2022/08/12	0	0.00	1	55.00	55.10	-1	850	-0.12%
2022/08/08	1	51.00	0	0.00	51.70	1	846	0.12%
2022/08/05	0	0.00	2	52.40	52.20	-2	847	-0.24%
2022/08/04	2	50.70	1	51.30	51.70	1	847	0.12%
2022/08/02	2	53.40	2	52.45	52.50	0	841	0.00%
2022/07/29	0	0.00	1	55.80	55.10	-1	836	-0.12%
2022/07/26	1	55.30	0	0.00	54.70	1	823	0.12%
2022/07/19	1	57.60	1	58.40	57.00	0	803	0.00%
2022/07/18	2	57.75	5	57.94	59.00	-3	780	-0.38%
2022/07/15	14	57.18	16	56.84	57.50	-2	651	-0.31%
2022/07/13	0	0.00	2	51.10	51.00	-2	588	-0.34%
2022/07/08	1	52.10	1	53.40	52.80	0	597	0.00%
2022/07/07	0	0.00	2	50.40	50.40	-2	589	-0.34%
2022/07/06	0	0.00	2	49.55	49.10	-2	598	-0.33%
2022/07/05	2	49.70	0	0.00	49.75	2	613	0.33%
2022/07/04	1	48.45	1	49.05	49.20	0	607	0.00%
2022/06/30	0	0.00	2	50.50	49.95	-2	588	-0.34%
2022/06/21	0	0.00	1	58.00	58.20	-1	629	-0.16%
2022/06/20	1	55.00	0	0.00	54.40	1	622	0.16%
2022/06/17	0	0.00	1	59.70	59.20	-1	611	-0.16%
2022/06/16	1	62.10	0	0.00	61.00	1	609	0.16%
2022/06/15	1	63.70	0	0.00	63.80	1	611	0.16%
2022/06/13	1	64.20	0.1	64.10	63.50	0.9	636	0.14%
2022/06/07	0	0.00	1	69.10	67.60	-1	646	-0.15%
2022/06/06	2	69.10	0	0.00	69.30	2	645	0.31%
2022/06/01	0	0.00	2	68.85	68.90	-2	680	-0.29%
2022/05/30	1	66.80	0	0.00	66.70	1	681	0.15%
2022/05/17	0	0.00	1	63.20	64.80	-1	718	-0.14%
2022/05/16	1	62.50	0	0.00	62.30	1	715	0.14%
2022/05/12	1	61.50	0	0.00	59.90	1	718	0.14%
2022/05/11	0	0.00	0	61.90	61.60	0	713	0.00%
2022/04/27	0	0.00	16	62.05	63.70	-16	773	-2.07%
2022/04/25	3	63.47	2	63.20	63.20	1	788	0.13%
2022/04/18	2	66.85	7	67.43	67.70	-5	891	-0.56%
2022/04/15	1	68.90	1	68.80	68.90	0	915	0.00%
2022/04/11	1	73.40	0	0.00	72.80	1	1,183	0.08%
2022/04/08	1	77.50	0	0.00	77.60	1	1,248	0.08%
2022/04/06	0	0.00	1	80.50	80.40	-1	1,300	-0.08%
2022/03/31	0	0.00	1	83.90	83.50	-1	1,366	-0.07%
2022/03/29	2	83.55	0	0.00	83.90	2	1,438	0.14%
2022/03/25	1	82.10	0	0.00	80.80	1	1,448	0.07%
2022/03/23	2	82.20	1	82.40	82.20	1	1,548	0.06%
2022/03/22	0	0.00	1	81.50	81.60	-1	1,575	-0.06%
2022/03/21	1	80.00	0	0.00	80.40	1	1,624	0.06%
2022/03/16	0	0.00	1	78.00	77.60	-1	1,795	-0.06%
2022/03/08	0	0.00	2	80.40	79.60	-2	2,795	-0.07%
2022/03/07	1	82.60	0	0.00	83.00	1	3,173	0.03%
2022/02/24	0	0.00	1	87.20	87.30	-1	5,554	-0.02%
2022/02/22	0	0.00	1	89.70	90.00	-1	5,586	-0.02%
2022/02/21	1	91.60	0	0.00	92.00	1	5,611	0.02%
2022/02/17	2	92.45	0	0.00	91.50	2	5,663	0.04%
2022/01/20	4	91.80	0	0.00	92.20	4	5,810	0.07%
2022/01/19	0	0.00	2	92.95	92.80	-2	5,810	-0.03%
2022/01/18	1	96.10	4	96.40	94.00	-3	5,806	-0.05%
2022/01/17	0	0.00	0	92.60	94.70	0	5,779	0.00%
2022/01/14	5	91.80	0.1	91.70	91.60	4.9	5,774	0.09%
2022/01/13	0	0.00	1	92.10	92.60	-1	5,748	-0.02%
2022/01/12	1	94.40	0	0.00	93.10	1	5,739	0.02%
2022/01/11	0.1	95.90	4	96.50	94.70	-3.9	5,711	-0.07%
2022/01/10	1	98.60	0	0.00	98.00	1	5,675	0.02%
2022/01/06	6	101.17	0	0.00	100.00	6	5,630	0.11%
2022/01/05	0	0.00	2	102.75	103.00	-2	5,605	-0.04%
2022/01/04	3	105.17	8	106.56	105.50	-5	5,555	-0.09%
2022/01/03	2	102.25	4	102.50	104.50	-2	5,410	-0.04%
2021/12/30	2	100.75	0	0.00	101.00	2	5,348	0.04%
2021/12/29	0	0.00	2	98.80	99.10	-2	5,319	-0.04%
2021/12/28	1	99.20	1	98.70	99.30	0	5,317	0.00%
2021/12/27	0	0.00	1	100.50	99.30	-1	5,307	-0.02%
2021/12/24	1	97.80	0.1	98.70	97.60	0.9	5,285	0.02%
2021/12/23	8	99.45	2.1	99.71	98.70	5.9	5,269	0.11%
2021/12/22	7	99.59	1	99.90	99.10	6	5,243	0.11%
2021/12/21	1	98.80	0.1	99.10	98.40	0.9	5,213	0.02%
2021/12/20	1	97.80	1.1	97.59	97.60	-0.1	5,189	0.00%
2021/12/17	1	99.60	0	0.00	99.50	1	5,132	0.02%
2021/12/14	1	101.00	1	101.00	101.00	0	5,036	0.00%
2021/12/13	4	103.38	2	103.75	103.00	2	5,006	0.04%
2021/12/10	3.2	101.59	2	101.75	101.00	1.2	4,945	0.02%
2021/12/09	1	106.00	2	105.75	106.00	-1	4,867	-0.02%
2021/12/08	2	105.50	0	0.00	105.00	2	4,825	0.04%
2021/12/07	12.3	108.72	6.8	107.11	105.50	5.5	4,723	0.12%
2021/12/06	2.1	114.00	3	114.67	114.50	-0.9	4,378	-0.02%
2021/12/03	10	115.75	11	115.23	116.50	-1	4,312	-0.02%
2021/12/02	4	118.00	8	116.56	113.00	-4	4,177	-0.10%
2021/12/01	30	119.00	25	117.68	117.00	5	3,918	0.13%
2021/11/30	30.7	121.24	18.1	120.46	117.00	12.6	3,566	0.35%
2021/11/29	11	111.82	15	113.23	113.50	-4	3,000	-0.13%
2021/11/26	61	114.74	62	113.18	115.50	-1	2,633	-0.04%
2021/11/25	27	111.22	17	110.29	111.50	10	1,878	0.53%
2021/11/24	4	101.10	10	104.25	105.00	-6	1,479	-0.41%
2021/11/23	2	97.80	3	95.20	95.50	-1	1,280	-0.08%
2021/11/22	5	94.22	1	93.70	93.60	4	1,208	0.33%
2021/11/17	2	93.10	5	93.56	93.40	-3	1,196	-0.25%
2021/11/16	0	0.00	1	89.80	89.60	-1	1,227	-0.08%
2021/11/15	1	88.30	0	0.00	90.70	1	1,294	0.08%
2021/11/09	1	86.00	1	87.70	88.20	0	1,378	0.00%
2021/11/03	0	0.00	1	86.90	87.00	-1	1,461	-0.07%
2021/10/29	0	0.00	7	87.03	86.80	-7	1,561	-0.45%
2021/10/28	3	87.40	2	88.65	85.90	1	1,566	0.06%
2021/10/25	1	84.00	0	0.00	84.40	1	1,579	0.06%
2021/10/18	2	80.70	0	0.00	80.60	2	1,762	0.11%
2021/10/15	1	81.80	1	80.40	81.80	0	1,811	0.00%
2021/10/14	1	78.90	1	78.50	77.20	0	1,833	0.00%
2021/10/12	0	0.00	2	79.90	80.70	-2	1,877	-0.11%
2021/10/06	1	77.80	1	77.70	76.30	0	1,996	0.00%
2021/10/04	1	80.40	1	80.20	78.90	0	2,113	0.00%
2021/09/28	1	86.70	1	87.10	86.90	0	2,855	0.00%
2021/09/17	1	87.50	1	87.60	89.70	0	3,741	0.00%
2021/09/15	1	90.20	0	0.00	89.40	1	3,852	0.03%
2021/09/14	1	93.20	1	91.30	91.40	0	3,980	0.00%
2021/09/08	4	92.50	2	91.35	89.90	2	4,965	0.04%
2021/09/07	0	0.00	2	93.50	91.80	-2	5,047	-0.04%
2021/09/06	1	94.00	2	94.65	93.30	-1	5,158	-0.02%
2021/09/03	2	95.60	1	95.30	95.40	1	5,294	0.02%
2021/09/02	1	99.90	1	98.50	98.50	0	5,290	0.00%
2021/09/01	0	0.00	1	100.00	101.50	-1	5,327	-0.02%
2021/08/31	1	100.00	0	0.00	101.00	1	5,363	0.02%
2021/08/27	0	0.00	3	103.00	102.00	-3	5,489	-0.05%
2021/08/25	0	0.00	1	104.00	104.00	-1	5,627	-0.02%
2021/08/23	2	99.00	0	0.00	100.50	2	5,722	0.03%
2021/08/20	0	0.00	2	96.25	96.80	-2	5,777	-0.03%
2021/08/19	2	94.95	0	0.00	93.00	2	5,800	0.03%
2021/08/18	0	0.00	1	98.50	101.50	-1	5,894	-0.02%
2021/08/17	1	100.00	1	96.00	96.00	0	6,084	0.00%
2021/08/16	2	100.00	2	97.70	100.00	0	6,124	0.00%
2021/08/13	2	106.75	7	103.43	103.00	-5	6,185	-0.08%
2021/08/12	1	107.50	0	0.00	108.00	1	6,213	0.02%
2021/08/11	0	0.00	1	111.50	107.50	-1	6,292	-0.02%
2021/08/10	2	110.25	1	108.50	108.00	1	6,365	0.02%
2021/08/09	1	109.50	0	0.00	107.00	1	6,461	0.02%
2021/08/06	0	0.00	1	113.00	111.00	-1	6,647	-0.02%
2021/08/05	1	110.00	1	110.00	111.00	0	6,751	0.00%
2021/08/04	2	109.50	2	111.00	112.00	0	6,864	0.00%
2021/08/03	0	0.00	1	107.00	105.00	-1	6,915	-0.01%
2021/07/30	0	0.00	1	104.00	102.00	-1	7,220	-0.01%
2021/07/28	2	105.00	2	104.00	104.50	0	7,375	0.00%
2021/07/27	2	110.00	1	109.50	109.50	1	7,484	0.01%
2021/07/23	0	0.00	3	113.17	112.00	-3	7,663	-0.04%
2021/07/22	5	113.90	3	115.00	112.50	2	7,736	0.03%
2021/07/21	2	111.00	1	113.00	111.00	1	7,787	0.01%
2021/07/20	1	110.00	0	0.00	110.00	1	7,776	0.01%
2021/07/19	4	113.63	0	0.00	113.50	4	7,786	0.05%
2021/07/15	7	114.36	4	114.63	114.50	3	7,884	0.04%
2021/07/14	2	112.25	1	115.50	114.00	1	8,022	0.01%
2021/07/13	5	117.00	8.4	116.67	114.00	-3.4	8,058	-0.04%
2021/07/12	2	117.25	4	116.38	116.50	-2	8,026	-0.02%
2021/07/09	3	115.50	2	116.00	115.00	1	8,040	0.01%
2021/07/08	6	120.67	5	120.10	119.00	1	8,066	0.01%
2021/07/07	10	122.90	14	124.11	120.50	-4	8,101	-0.05%
2021/07/06	21	122.71	58	123.36	121.50	-37	7,972	-0.46%
2021/07/05	57	120.20	16	121.25	118.00	41	7,865	0.52%
2021/07/02	3	114.50	5	115.50	115.50	-2	7,760	-0.03%
2021/07/01	9	116.89	8	116.19	114.00	1	8,048	0.01%
2021/06/30	15	118.60	14	119.36	123.00	1	8,037	0.01%
2021/06/29	10	115.10	9	115.00	112.00	1	7,900	0.01%
2021/06/28	9	111.00	3	112.33	112.50	6	7,787	0.08%
2021/06/25	2	115.50	4	114.75	113.00	-2	7,774	-0.03%
2021/06/24	7	115.50	2	113.75	114.50	5	7,802	0.06%
2021/06/23	5	115.90	4	116.75	115.50	1	7,897	0.01%
2021/06/22	5	113.00	0	0.00	112.00	5	7,990	0.06%
2021/06/21	2	115.25	1	114.50	113.50	1	8,099	0.01%
2021/06/18	13	119.73	15	119.73	117.00	-2	8,071	-0.02%
2021/06/17	7	114.07	26	114.94	117.50	-19	7,670	-0.25%
2021/06/16	11	107.50	0	0.00	107.00	11	7,512	0.15%
2021/06/15	4	106.00	5	107.40	108.00	-1	7,507	-0.01%
2021/06/11	7	108.00	5	108.10	103.50	2	7,479	0.03%
2021/06/10	3	104.17	0	0.00	104.50	3	7,614	0.04%
2021/06/09	0	0.00	1	105.00	103.00	-1	7,802	-0.01%
2021/06/08	0	0.00	1	105.50	104.50	-1	7,814	-0.01%
2021/06/07	3	103.33	2	102.75	102.50	1	7,863	0.01%
2021/06/04	5	105.50	5	105.50	105.00	0	7,874	0.00%
2021/06/03	2	100.00	4	102.75	104.00	-2	7,867	-0.03%
2021/06/02	5	101.80	1	102.00	100.00	4	7,833	0.05%
2021/06/01	2	105.00	2	104.75	105.00	0	7,781	0.00%
2021/05/31	4	105.88	4	104.75	104.50	0	7,760	0.00%
2021/05/28	5	105.00	3	106.17	104.50	2	7,739	0.03%
2021/05/27	4	104.25	3	105.00	104.00	1	7,708	0.01%
2021/05/26	12	106.13	4	105.88	104.50	8	7,654	0.10%
2021/05/25	4.3	106.80	14	106.29	108.00	-9.7	7,623	-0.13%
2021/05/24	1	98.60	2	97.15	98.60	-1	7,669	-0.01%
2021/05/21	3	95.10	2	97.20	95.80	1	8,044	0.01%
2021/05/20	4	94.33	1	97.40	93.00	3	8,255	0.04%
2021/05/19	5	94.74	7	96.66	95.40	-2	8,409	-0.02%
2021/05/18	7	95.33	14	95.68	96.90	-7	8,638	-0.08%
2021/05/17	12	93.63	9	91.41	88.90	3	8,770	0.03%
2021/05/14	10	96.71	13	97.44	93.00	-3	8,852	-0.03%
2021/05/13	16	88.21	21	89.40	91.60	-5	8,935	-0.06%
2021/05/12	15	93.05	7	95.23	90.90	8	9,089	0.09%
2021/05/11	6	103.75	4	103.50	101.00	2	9,090	0.02%
2021/05/10	18	112.56	15	113.27	110.50	3	9,152	0.03%
2021/05/07	5	110.90	4	112.88	113.00	1	9,214	0.01%
2021/05/06	7	102.86	9	103.61	103.00	-2	9,549	-0.02%
2021/05/05	4	107.25	5	106.00	102.50	-1	9,563	-0.01%
2021/05/04	4	104.13	11	107.55	106.00	-7	9,851	-0.07%
2021/05/03	13	117.58	11	116.23	113.50	2	10,170	0.02%
2021/04/29	10	126.55	10	126.40	125.00	0	10,099	0.00%
2021/04/28	9	125.94	4	127.63	128.50	5	10,166	0.05%
2021/04/27	6	126.25	3	126.00	126.50	3	10,239	0.03%
2021/04/26	0	0.00	1	124.00	123.50	-1	10,222	-0.01%
2021/04/23	2	122.25	12	121.58	122.50	-10	10,282	-0.10%
2021/04/22	1	122.00	1	125.00	119.50	0	10,494	0.00%
2021/04/21	3	124.67	1	123.50	123.50	2	10,620	0.02%
2021/04/20	15	127.67	7	127.64	127.50	8	10,940	0.07%
2021/04/19	1	123.50	2	124.00	123.00	-1	10,902	-0.01%
2021/04/16	3	123.83	5	123.40	123.00	-2	10,940	-0.02%
2021/04/15	0	0.00	3	124.50	124.00	-3	11,107	-0.03%
2021/04/14	7	123.07	6	119.92	125.00	1	11,202	0.01%
2021/04/13	2	124.25	11	122.45	122.50	-9	11,300	-0.08%
2021/04/12	2	122.50	1	122.00	121.50	1	11,314	0.01%
2021/04/09	15	126.40	4	127.00	126.00	11	11,401	0.10%
2021/04/08	8	134.25	15	133.13	131.00	-7	11,427	-0.06%
2021/04/07	22	134.30	14	132.54	133.50	8	11,575	0.07%
2021/04/06	8	127.44	6	128.42	129.50	2	11,354	0.02%
2021/04/01	5	121.10	12	121.46	121.50	-7	11,260	-0.06%
2021/03/31	3	117.00	2	118.50	117.50	1	11,387	0.01%
2021/03/30	4	118.38	42.1	117.58	118.50	-38.1	11,764	-0.32%
2021/03/29	4	119.13	3.6	118.40	117.00	0.4	11,926	0.00%
2021/03/26	14	119.50	5	119.60	119.50	9	12,174	0.07%
2021/03/25	43	116.24	3	114.50	114.00	40	12,118	0.33%
2021/03/24	4	123.38	2	126.00	120.00	2	12,075	0.02%
2021/03/23	2	131.50	3	133.17	131.00	-1	12,106	-0.01%
2021/03/22	6	130.92	3	132.33	130.50	3	12,209	0.02%
2021/03/19	1	135.50	9	131.11	133.00	-8	12,296	-0.07%
2021/03/18	3	135.33	2	135.50	134.50	1	12,427	0.01%
2021/03/17	0	0.00	2	135.00	134.00	-2	12,481	-0.02%
2021/03/16	23	139.22	35	138.93	134.50	-12	12,505	-0.10%
2021/03/15	12	134.92	4	134.38	134.50	8	12,413	0.06%
2021/03/12	7	128.43	1	128.50	128.00	6	12,305	0.05%
2021/03/11	7	127.00	5	128.50	131.00	2	12,362	0.02%
2021/03/09	2	112.50	0	0.00	110.50	2	12,470	0.02%
2021/03/08	0	0.00	4	119.25	117.00	-4	12,466	-0.03%
2021/03/05	0	0.00	1	123.50	122.00	-1	12,619	-0.01%
2021/03/03	0.8	129.00	0	0.00	130.00	0.8	12,775	0.01%
2021/02/26	1	131.00	0	0.00	130.00	1	13,034	0.01%
2021/02/25	3	132.67	3	133.33	132.00	0	13,343	0.00%
2021/02/24	7	132.43	3	134.83	129.00	4	13,326	0.03%
2021/02/23	16	141.47	18.1	141.28	137.50	-2.1	13,344	-0.02%
2021/02/22	31	136.11	28.8	135.52	139.50	2.2	13,052	0.02%
2021/02/19	16	124.63	18.1	125.49	127.50	-2.1	13,152	-0.02%
2021/02/18	17.8	121.40	10	120.40	124.00	7.8	13,244	0.06%
2021/02/17	8	113.81	16.1	115.88	117.50	-8.1	13,484	-0.06%
2021/02/05	3	106.33	3	107.83	107.00	0	13,531	0.00%
2021/02/04	31	104.73	35	104.87	104.00	-4	13,967	-0.03%
2021/02/03	20	104.55	22	103.89	104.00	-2	14,127	-0.01%
2021/02/02	8	101.13	5	100.50	100.00	3	13,906	0.02%
2021/02/01	3	95.87	4	96.58	96.50	-1	13,833	-0.01%
2021/01/29	13	101.08	6	102.83	98.50	7	13,785	0.05%
2021/01/28	18	105.61	35	106.07	101.00	-17	13,657	-0.12%
2021/01/27	13	101.08	5	101.30	100.50	8	13,700	0.06%
2021/01/26	18	102.56	1	107.00	99.10	17	13,769	0.12%
2021/01/25	2	105.75	18.2	106.84	107.00	-16.2	13,404	-0.12%
2021/01/22	22	98.70	20	98.39	97.60	2	12,966	0.02%
2021/01/21	9	97.56	9	97.69	98.00	0	12,896	0.00%
2021/01/20	4	96.05	5	94.62	93.80	-1	12,789	-0.01%
2021/01/19	9	100.69	174	100.01	99.00	-165	12,639	-1.31%	大賣/鉅額交易
2021/01/18	9	101.00	7	100.57	100.50	2	12,578	0.02%
2021/01/15	5	103.00	9	101.17	101.00	-4	12,515	-0.03%
2021/01/14	13	99.41	3	101.57	102.50	10	12,336	0.08%
2021/01/13	44	99.08	31.1	98.49	100.00	12.9	12,264	0.11%
2021/01/12	10	92.77	12	92.93	93.20	-2	12,028	-0.02%
2021/01/11	37	96.41	20	95.52	95.60	17	12,396	0.14%
2021/01/08	28	99.07	20	96.75	95.20	8	12,534	0.06%
2021/01/07	119	96.65	2	97.40	97.50	117	12,342	0.95%	大買/鉅額交易
2021/01/06	6	97.85	26	97.39	96.00	-20	12,234	-0.16%
2021/01/05	13	98.09	8	96.81	97.70	5	12,030	0.04%
2021/01/04	29	96.84	25	95.33	97.50	4	11,917	0.03%
2020/12/31	12	92.39	38	92.12	91.60	-26	11,758	-0.22%
2020/12/30	16	88.96	15	88.94	91.90	1	11,606	0.01%
2020/12/29	21	86.37	132	85.60	84.80	-111	11,358	-0.98%	大賣/鉅額交易
2020/12/28	6.5	85.88	3	86.23	85.00	3.5	11,243	0.03%
2020/12/25	35	85.95	3	85.57	84.80	32	11,135	0.29%
2020/12/24	16.3	85.16	30.7	85.72	86.20	-14.4	10,948	-0.13%
2020/12/23	47	78.52	2	79.95	78.40	45	10,487	0.43%
2020/12/22	45	76.98	15.7	79.04	77.90	29.3	10,269	0.29%
2020/12/21	4	74.28	4	74.65	75.00	0	9,943	0.00%
2020/12/18	10	74.56	8	75.71	73.70	2	9,853	0.02%
2020/12/17	48	74.15	6.5	74.82	75.20	41.5	9,668	0.43%
2020/12/16	14	71.13	12.1	71.67	72.80	1.9	9,437	0.02%
2020/12/15	11	68.92	5	70.06	68.30	6	9,266	0.06%
2020/12/14	28	73.63	30	73.84	73.60	-2	9,095	-0.02%
2020/12/11	4	71.00	1	72.30	69.70	3	8,808	0.03%
2020/12/10	6	71.73	3	72.07	70.90	3	8,667	0.03%
2020/12/09	12	72.06	15	72.12	72.10	-3	8,565	-0.04%
2020/12/08	0	0.00	2	68.70	69.00	-2	8,371	-0.02%
2020/12/07	0	0.00	5	73.56	70.60	-5	8,252	-0.06%
2020/12/04	6	70.55	2	70.55	71.60	4	8,135	0.05%
2020/12/03	20	70.86	13	70.72	70.10	7	8,054	0.09%
2020/12/02	5	68.68	6	68.75	68.80	-1	7,885	-0.01%
2020/12/01	52	68.97	54	69.34	68.50	-2	7,819	-0.03%
2020/11/30	8	67.00	1.5	67.32	67.00	6.5	7,659	0.09%
2020/11/27	2.2	66.68	1	66.30	66.90	1.2	7,549	0.02%
2020/11/26	2	65.95	4	65.05	66.20	-2	7,437	-0.03%
2020/11/25	0.8	63.60	7	63.90	63.90	-6.2	7,271	-0.09%
2020/11/24	21	65.45	19.5	65.95	65.50	1.5	7,077	0.02%
2020/11/23	2.3	62.21	12	62.69	62.60	-9.7	6,734	-0.14%
2020/11/20	11	62.23	8.5	61.90	62.00	2.5	6,608	0.04%
2020/11/19	7.1	60.44	9	60.71	60.60	-1.9	6,320	-0.03%
2020/11/18	39.1	61.87	47.4	61.29	61.40	-8.3	6,176	-0.13%
2020/11/17	47	59.84	40.7	59.58	60.00	6.3	5,780	0.11%
2020/11/16	28	59.63	51	58.35	58.40	-23	5,492	-0.42%
2020/11/13	37	55.68	16.4	55.60	56.10	20.6	4,947	0.42%
2020/11/12	39.3	56.95	30.7	56.99	57.00	8.6	4,661	0.18%
2020/11/11	27	51.55	54	52.54	53.30	-27	4,040	-0.67%
2020/11/10	6	49.77	11	50.09	49.75	-5	3,616	-0.14%
2020/11/09	18	49.80	11	49.61	49.35	7	3,553	0.20%
2020/11/06	1	49.90	0	0.00	50.00	1	3,499	0.03%
2020/11/05	2	49.83	18	50.35	50.80	-16	3,391	-0.47%
2020/11/04	29	50.27	41	50.83	49.90	-12	3,238	-0.37%
2020/11/03	3	46.72	8	47.64	48.60	-5	2,785	-0.18%
2020/11/02	2	44.55	0	0.00	44.20	2	2,637	0.08%
2020/10/30	1	45.15	2	45.10	44.15	-1	2,705	-0.04%
2020/10/28	2	45.55	2	45.35	45.25	0	2,780	0.00%
2020/10/27	3	46.87	0	0.00	46.70	3	2,770	0.11%
2020/10/26	2	46.90	0	0.00	46.50	2	2,772	0.07%
2020/10/23	1	47.70	0	0.00	46.85	1	2,750	0.04%
2020/10/22	9	46.77	1	46.35	46.45	8	2,721	0.29%
2020/10/21	4	49.56	2	50.20	48.20	2	2,642	0.08%
2020/10/20	12	49.65	11	49.55	49.20	1	2,518	0.04%
2020/10/19	32	49.53	38	49.44	49.50	-6	2,366	-0.25%
2020/10/16	15	45.79	17	45.91	47.00	-2	1,867	-0.11%
2020/10/15	0	0.00	1	42.80	42.75	-1	1,653	-0.06%
2020/10/14	37	42.86	37	43.50	43.50	0	1,670	0.00%
2020/10/12	1	42.00	2	41.75	41.55	-1	1,642	-0.06%
2020/10/08	2	42.80	2	42.85	42.55	0	1,652	0.00%
2020/10/06	0	0.00	7	43.02	42.35	-7	1,627	-0.43%
2020/10/05	1	41.55	7	41.29	41.40	-6	1,592	-0.38%
2020/09/30	12	41.02	5	40.85	41.80	7	1,596	0.44%
2020/09/29	5	40.35	25	39.23	41.25	-20	1,554	-1.29%
2020/09/28	14	37.71	0	0.00	37.80	14	1,456	0.96%
2020/09/25	2	37.35	20	37.25	37.40	-18	1,474	-1.22%
2020/09/24	11	38.87	0	0.00	38.70	11	1,477	0.74%
2020/09/22	1	41.05	0	0.00	41.00	1	1,502	0.07%
2020/09/17	3	42.45	0	0.00	42.55	3	1,535	0.20%
2020/09/16	4	42.20	0	0.00	42.00	4	1,565	0.26%
2020/09/15	0	0.00	4	42.85	42.65	-4	1,591	-0.25%
2020/09/14	4	40.90	0	0.00	42.60	4	1,598	0.25%
2020/09/11	0	0.00	0.3	40.40	40.30	-0.3	1,604	-0.02%
2020/09/08	0.4	41.90	0	0.00	41.85	0.4	1,745	0.02%
2020/09/03	1	43.20	2	43.23	43.00	-1	1,874	-0.05%
2020/08/28	0	0.00	7	42.30	42.15	-7	2,041	-0.34%
2020/08/26	0.3	42.45	0	0.00	42.45	0.3	2,090	0.01%
2020/08/25	2	42.55	0	0.00	42.25	2	2,109	0.09%
2020/08/21	7	43.25	0	0.00	42.70	7	2,166	0.32%
2020/08/19	0	0.00	1.7	46.30	46.40	-1.7	2,197	-0.08%
2020/08/18	6	47.23	7	47.29	46.85	-1	2,228	-0.04%
2020/08/17	0	0.00	7	47.15	48.00	-7	2,258	-0.31%
2020/08/05	5	34.60	0	0.00	34.55	5	2,244	0.22%
2020/08/04	5	34.80	0	0.00	34.35	5	2,282	0.22%
2020/08/03	0	0.00	9	34.90	34.85	-9	2,350	-0.38%
2020/07/31	0	0.00	2	34.88	34.70	-2	2,658	-0.08%
2020/07/29	0	0.00	12	34.33	34.20	-12	3,170	-0.38%
2020/07/27	20	35.58	0	0.00	35.35	20	3,244	0.62%
2020/07/24	1	35.70	2	35.80	35.70	-1	3,193	-0.03%
2020/07/23	2	35.45	21	34.45	35.25	-19	3,158	-0.60%
2020/07/22	21	34.00	2	33.95	34.20	19	3,161	0.60%
2020/07/15	3	33.35	4.1	33.47	33.05	-1.1	3,278	-0.03%
2020/07/10	3	34.07	0	0.00	33.65	3	3,500	0.09%
2020/07/09	3	35.00	0	0.00	34.90	3	3,520	0.09%
2020/07/08	11	34.90	1	35.00	35.00	10	3,577	0.28%
2020/07/06	10	35.25	0	0.00	35.10	10	3,851	0.26%
2020/07/03	10	34.85	0	0.00	34.50	10	4,021	0.25%
2020/07/02	0	0.00	2	34.70	34.65	-2	4,077	-0.05%
2020/06/29	0	0.00	2	34.45	34.70	-2	4,098	-0.05%
2020/06/22	0	0.00	1.2	35.76	35.50	-1.2	4,199	-0.03%
2020/06/19	1	36.30	0	0.00	36.20	1	4,242	0.02%
2020/06/11	11	36.61	0	0.00	36.10	11	4,395	0.25%
2020/06/08	2	38.25	0	0.00	37.90	2	4,552	0.04%
2020/06/05	5	38.37	0	0.00	38.15	5	4,554	0.11%
2020/06/04	20	38.43	2	38.50	38.70	18	4,538	0.40%
2020/06/03	0	0.00	1	38.25	37.95	-1	4,507	-0.02%
2020/06/02	10	38.09	0	0.00	37.80	10	4,491	0.22%
2020/06/01	2	38.13	7	38.33	38.40	-5	4,457	-0.11%
2020/05/29	4	37.44	2	37.35	37.40	2	4,403	0.05%
2020/05/28	4	37.65	21	37.66	37.90	-17	4,407	-0.39%
2020/05/27	1	36.80	0	0.00	36.75	1	4,323	0.02%
2020/05/26	2	36.85	0	0.00	36.65	2	4,355	0.05%
2020/05/25	8	35.67	0	0.00	36.50	8	4,385	0.18%
2020/05/22	10	36.47	1	36.25	36.25	9	4,398	0.20%
2020/05/20	1	37.65	5	37.37	37.10	-4	4,467	-0.09%
2020/05/19	0	0.00	5	36.80	36.75	-5	4,448	-0.11%
2020/05/18	3	35.95	0	0.00	35.70	3	4,457	0.07%
2020/05/15	6	37.17	0	0.00	36.50	6	4,478	0.13%
2020/05/14	15	37.10	7	37.66	36.20	8	4,452	0.18%
2020/05/13	2	37.95	3	38.25	37.90	-1	4,433	-0.02%
2020/05/12	1	38.10	4	38.25	38.40	-3	4,428	-0.07%
2020/05/11	3	38.33	20	38.41	38.35	-17	4,449	-0.38%
2020/05/08	12	38.37	11	38.50	37.55	1	4,441	0.02%
2020/05/07	5	39.88	10	39.96	39.20	-5	4,380	-0.11%
2020/05/06	16	37.50	7	37.90	38.15	9	4,085	0.22%
2020/05/05	1	35.00	2	35.03	34.70	-1	3,688	-0.03%
2020/05/04	2	33.73	1	33.60	33.70	1	3,668	0.03%
2020/04/30	1	34.90	1	34.75	34.40	0	3,742	0.00%
2020/04/28	0	0.00	1	34.60	34.30	-1	3,696	-0.03%
2020/04/27	2	34.20	0	0.00	34.45	2	3,720	0.05%
2020/04/24	1	34.15	3	34.07	33.80	-2	3,691	-0.05%
2020/04/22	2	32.55	1	32.55	33.20	1	3,718	0.03%
2020/04/17	0	0.00	2	34.45	33.75	-2	3,778	-0.05%
2020/04/15	8	35.33	7	34.78	34.20	1	3,757	0.03%
2020/04/14	2	33.30	2	33.45	33.55	0	3,688	0.00%
2020/04/13	10	33.13	0	0.00	32.65	10	3,813	0.26%
2020/04/10	10	34.40	0	0.00	34.40	10	3,879	0.26%
2020/04/09	15	36.03	7	36.26	33.95	8	4,140	0.19%
2020/04/08	5	34.52	15	34.21	35.40	-10	4,011	-0.25%
2020/04/07	0	0.00	21	31.74	32.20	-21	4,092	-0.51%
2020/03/31	8	29.91	0	0.00	29.70	8	4,475	0.18%
2020/03/30	20	29.37	0	0.00	29.60	20	4,518	0.44%
2020/03/27	3	29.93	27	30.31	29.65	-24	4,612	-0.52%
2020/03/26	0	0.00	6	29.12	29.50	-6	4,598	-0.13%
2020/03/25	0	0.00	22	27.65	28.35	-22	4,624	-0.48%
2020/03/24	0	0.00	10	26.20	25.80	-10	4,572	-0.22%
2020/03/23	7	24.81	0	0.00	24.75	7	4,545	0.15%
2020/03/20	1	26.75	6	27.01	27.00	-5	4,520	-0.11%
2020/03/19	1	25.25	1	25.50	25.25	0	4,478	0.00%
2020/03/18	4	29.20	2.8	28.84	28.05	1.2	4,419	0.03%
2020/03/17	5	28.30	11	29.33	28.60	-6	4,403	-0.14%
2020/03/13	1	28.50	4	28.50	28.70	-3	4,289	-0.07%
2020/03/12	0	0.00	1	34.60	31.65	-1	4,241	-0.02%
2020/03/04	1	38.00	0	0.00	38.20	1	4,229	0.02%
2020/03/03	1	39.45	0	0.00	38.70	1	4,237	0.02%
2020/03/02	1	36.40	0	0.00	38.05	1	4,219	0.02%
2020/02/27	5	38.00	5	38.95	37.80	0	4,210	0.00%
2020/02/26	0	0.00	1	39.65	39.65	-1	4,164	-0.02%
2020/02/25	0	0.00	5	40.65	40.60	-5	4,108	-0.12%
2020/02/24	26	40.66	5	40.70	40.65	21	4,069	0.52%
2020/02/21	8	41.43	35	41.03	41.20	-27	4,045	-0.67%
2020/02/20	1	41.35	1	41.00	40.55	0	3,968	0.00%
2020/02/19	5	40.30	0	0.00	40.90	5	3,956	0.13%
2020/02/18	4	41.28	7	41.16	40.45	-3	3,928	-0.08%
2020/02/14	4	40.65	7	40.69	40.60	-3	4,036	-0.07%
2020/02/13	1	41.15	0	0.00	40.15	1	4,028	0.02%
2020/02/12	5	40.90	2	41.15	41.10	3	4,030	0.07%
2020/02/11	0	0.00	2	40.60	40.30	-2	3,986	-0.05%
2020/02/10	22	39.49	0	0.00	39.25	22	3,950	0.56%
2020/02/06	0	0.00	3	40.10	40.10	-3	4,272	-0.07%
2020/02/05	25	40.50	15	40.49	39.55	10	4,410	0.23%
2020/02/04	11	39.90	1	39.65	39.95	10	4,497	0.22%
2020/02/03	3	34.75	2	36.20	36.35	1	4,528	0.02%
2020/01/31	3	38.23	3	38.05	38.15	0	4,551	0.00%
2020/01/30	5	39.53	0	0.00	38.95	5	4,553	0.11%
2020/01/20	5	43.62	0	0.00	43.25	5	4,499	0.11%
2020/01/17	0	0.00	1	43.80	43.65	-1	4,489	-0.02%
2020/01/16	8	43.60	0	0.00	43.30	8	4,441	0.18%
2020/01/15	5	43.53	0	0.00	43.15	5	4,406	0.11%
2020/01/14	3	43.40	5	43.54	43.50	-2	4,341	-0.05%
2020/01/13	8	42.72	3	42.55	42.40	5	4,296	0.12%
2020/01/10	3	43.25	3	43.15	42.80	0	4,272	0.00%
2020/01/09	3	42.55	3	42.50	42.95	0	4,251	0.00%
2020/01/08	5	42.58	2	42.90	42.25	3	4,228	0.07%
2020/01/07	10	43.38	6	43.22	43.00	4	4,175	0.10%
2020/01/06	8	46.22	9	46.42	46.10	-1	4,113	-0.02%
2020/01/03	38	46.87	34	47.11	45.95	4	4,087	0.10%
2020/01/02	15	45.10	2	44.98	45.15	13	3,791	0.34%
2019/12/31	27	45.99	38	45.98	45.20	-11	3,800	-0.29%
2019/12/30	28	44.36	28	44.65	45.25	0	3,615	0.00%
2019/12/27	0	0.00	1	42.40	42.30	-1	3,350	-0.03%
2019/12/26	2	42.95	1	43.10	41.95	1	3,385	0.03%
2019/12/25	1	42.70	1	42.35	42.40	0	3,429	0.00%
2019/12/24	2	42.58	0	0.00	42.30	2	3,477	0.06%
2019/12/23	2	41.75	2	41.75	41.60	0	3,489	0.00%
2019/12/20	1	41.70	9	40.83	41.30	-8	3,475	-0.23%
2019/12/19	0	0.00	3	40.40	40.15	-3	3,504	-0.09%
2019/12/18	0	0.00	4	40.33	40.30	-4	3,671	-0.11%
2019/12/16	2	40.15	0	0.00	40.65	2	3,817	0.05%
2019/12/12	0	0.00	2	41.30	40.70	-2	4,745	-0.04%
2019/12/11	0	0.00	4	41.45	41.15	-4	4,771	-0.08%
2019/12/10	0	0.00	9	41.30	41.10	-9	4,792	-0.19%
2019/12/09	5	41.41	0	0.00	41.35	5	4,807	0.10%
2019/12/06	10	41.16	1	41.30	41.00	9	4,856	0.19%
2019/12/05	5	40.96	0	0.00	40.70	5	4,901	0.10%
2019/12/04	7	40.63	0	0.00	40.60	7	4,921	0.14%
2019/12/03	10	40.48	11	40.21	40.35	-1	4,939	-0.02%
2019/12/02	4	39.70	0	0.00	39.35	4	4,971	0.08%
2019/11/29	0	0.00	1	40.25	40.20	-1	5,107	-0.02%
2019/11/28	6	40.40	0	0.00	40.85	6	5,234	0.11%
2019/11/26	1	40.55	0	0.00	40.45	1	5,232	0.02%
2019/11/18	0	0.00	1	40.05	40.00	-1	5,211	-0.02%
2019/11/15	3	40.30	0	0.00	39.85	3	5,212	0.06%
2019/11/14	1	40.05	12	40.20	40.10	-11	5,204	-0.21%
2019/11/13	3	40.75	5	41.33	40.25	-2	5,175	-0.04%
2019/11/12	2	39.10	1	39.10	39.25	1	5,048	0.02%
2019/11/11	10	38.20	0	0.00	38.15	10	5,037	0.20%
2019/11/08	0	0.00	2	39.70	39.80	-2	5,005	-0.04%
2019/11/07	0	0.00	2	39.80	39.80	-2	5,002	-0.04%
2019/11/06	25	40.14	28	40.28	40.10	-3	4,999	-0.06%
2019/11/05	4	42.68	0	0.00	39.40	4	4,923	0.08%
2019/11/04	2	42.70	2	43.65	43.65	0	4,658	0.00%
2019/11/01	5	41.62	5	43.50	43.50	0	4,567	0.00%
2019/10/31	3	41.88	3	42.50	42.70	0	4,403	0.00%
2019/10/30	1	41.60	2	42.40	42.65	-1	4,271	-0.02%
2019/10/25	0	0.00	1	41.90	41.90	-1	4,155	-0.02%
2019/10/23	10	41.10	10	41.45	41.10	0	4,119	0.00%
2019/10/18	1	41.00	1	40.85	40.85	0	4,103	0.00%
2019/10/14	1	41.15	0	0.00	41.00	1	4,061	0.02%
2019/10/09	11	40.78	21	41.71	42.20	-10	3,952	-0.25%
2019/10/08	3	43.05	3	42.50	42.50	0	3,851	0.00%
2019/10/07	6	43.87	0	0.00	43.70	6	3,832	0.16%
2019/10/04	1	43.70	1	44.00	44.00	0	3,752	0.00%
2019/10/03	4	42.76	1	43.85	43.85	3	3,681	0.08%
2019/10/02	8	43.48	9	43.53	43.15	-1	3,642	-0.03%
2019/10/01	0	0.00	21	44.39	44.20	-21	3,580	-0.59%
2019/09/27	1	42.45	6	43.25	43.30	-5	3,443	-0.15%
2019/09/26	0	0.00	1	42.60	42.60	-1	3,334	-0.03%
2019/09/25	4	40.23	2	40.50	40.50	2	3,213	0.06%
2019/09/24	2	39.73	2	39.95	40.05	0	3,184	0.00%
2019/09/23	3	40.13	5	41.42	38.20	-2	3,078	-0.06%
2019/09/20	6	41.55	0	0.00	41.30	6	2,911	0.21%
2019/09/19	1	41.50	0	0.00	41.75	1	2,843	0.04%
2019/09/18	33	41.86	31	41.95	43.00	2	2,751	0.07%
2019/09/17	2	44.03	5	45.40	41.80	-3	2,375	-0.13%
2019/09/16	30	41.40	1	41.65	41.30	29	1,806	1.61%
2019/09/12	6	41.43	5	41.50	41.50	1	1,786	0.06%
2019/09/11	1	40.95	1	41.15	41.15	0	1,758	0.00%
2019/09/10	2	41.53	2	41.10	41.10	0	1,740	0.00%
2019/09/09	9	41.90	9	42.45	42.45	0	1,667	0.00%
2019/09/06	0	0.00	4	41.00	41.10	-4	1,595	-0.25%
2019/09/05	0	0.00	1	40.85	41.00	-1	1,552	-0.06%
2019/09/04	11	40.82	10	41.50	41.00	1	1,506	0.07%
2019/09/03	11	39.60	14	40.24	40.45	-3	1,413	-0.21%
2019/09/02	3	38.43	1	38.25	39.25	2	1,259	0.16%
2019/08/30	1	36.00	0	0.00	35.70	1	1,131	0.09%
2019/08/29	0	0.00	10	34.00	33.95	-10	1,086	-0.92%
2019/08/28	0	0.00	25	34.18	34.10	-25	1,091	-2.29%
2019/08/26	1	34.20	30	34.18	34.05	-29	1,098	-2.64%
2019/08/22	5	35.80	6	35.21	35.15	-1	1,100	-0.09%
2019/08/21	1	35.60	0	0.00	35.60	1	1,095	0.09%
2019/08/15	0	0.00	1	33.65	34.10	-1	1,087	-0.09%
2019/08/14	1	35.05	0	0.00	35.00	1	1,087	0.09%
2019/08/13	1	35.20	0	0.00	34.95	1	1,084	0.09%
2019/08/12	1	35.30	12	35.58	35.55	-11	1,088	-1.01%
2019/08/08	1	34.90	4	34.78	35.25	-3	1,086	-0.28%
2019/08/07	1	33.70	1	33.70	33.70	0	1,078	0.00%
2019/08/06	1	34.50	0	0.00	35.85	1	1,071	0.09%
2019/08/05	5	36.89	1	36.85	36.45	4	1,069	0.37%
2019/08/01	0	0.00	3	41.60	41.90	-3	1,038	-0.29%
2019/07/29	0	0.00	1	42.60	42.30	-1	1,083	-0.09%
2019/07/24	1	42.25	0	0.00	42.25	1	1,097	0.09%
2019/07/23	1	41.90	0	0.00	41.90	1	1,123	0.09%
2019/07/22	1	41.20	0	0.00	41.30	1	1,191	0.08%
2019/07/17	0	0.00	1	41.90	42.05	-1	1,211	-0.08%
2019/07/15	0	0.00	1	43.10	43.00	-1	1,259	-0.08%
2019/07/12	1	43.10	0	0.00	43.45	1	1,310	0.08%
2019/07/09	0	0.00	1	45.25	45.00	-1	1,657	-0.06%
2019/07/05	2	46.00	0	0.00	46.10	2	1,697	0.12%
2019/07/04	1	45.50	0	0.00	45.50	1	1,710	0.06%
2019/06/28	0	0.00	1	43.00	43.05	-1	1,838	-0.05%
2019/06/21	0	0.00	10	43.19	42.90	-10	2,048	-0.49%
2019/06/20	10	43.60	1	43.30	43.30	9	2,059	0.44%
2019/06/19	1	42.50	0	0.00	42.55	1	2,101	0.05%
2019/06/18	4	42.65	3	42.10	42.10	1	2,124	0.05%
2019/06/04	0	0.00	10	41.85	41.60	-10	2,614	-0.38%
2019/06/03	10	41.50	0	0.00	41.60	10	2,665	0.38%
2019/05/24	0	0.00	4	40.20	40.20	-4	3,545	-0.11%
2019/05/22	4	41.68	0	0.00	41.55	4	3,668	0.11%
2019/05/13	5	42.34	1	41.90	40.90	4	4,602	0.09%
2019/05/09	3	44.85	0	0.00	44.15	3	4,634	0.06%
2019/05/08	0	0.00	1	45.65	45.35	-1	4,673	-0.02%
2019/05/07	1	45.80	2	46.30	45.90	-1	4,747	-0.02%
2019/05/06	0	0.00	1	44.60	44.75	-1	4,751	-0.02%
2019/04/29	1	45.75	0	0.00	45.75	1	4,919	0.02%
2019/04/26	5	48.03	4	48.01	47.25	1	4,961	0.02%
2019/04/25	0	0.00	0.8	46.80	46.90	-0.8	4,968	-0.02%
2019/04/22	0	0.00	8	48.94	47.80	-8	5,340	-0.15%
2019/04/19	14	48.13	1	48.15	48.40	13	5,387	0.24%
2019/04/18	2	48.85	0	0.00	47.60	2	5,707	0.04%
2019/04/17	5	49.68	29	49.77	49.35	-24	5,719	-0.42%
2019/04/16	39	49.72	33	49.88	49.75	6	5,718	0.10%
2019/04/11	1	47.50	1	48.45	47.10	0	5,768	0.00%
2019/04/09	2	47.78	3	47.87	47.60	-1	6,081	-0.02%
2019/04/03	1	46.10	0	0.00	46.10	1	6,629	0.02%
2019/04/02	1	45.20	0	0.00	45.30	1	6,827	0.01%
2019/04/01	1	46.05	3	45.20	45.00	-2	7,167	-0.03%
2019/03/29	1	45.85	0	0.00	45.65	1	7,536	0.01%
2019/03/28	1	46.10	0	0.00	45.50	1	7,721	0.01%
2019/03/27	1	45.50	1	45.85	45.80	0	7,865	0.00%
2019/03/26	3	46.72	4	46.56	46.50	-1	7,873	-0.01%
2019/03/25	3	47.75	0	0.00	47.65	3	8,009	0.04%
2019/03/22	46	48.97	3	49.13	48.80	43	8,062	0.53%
2019/03/21	16	47.75	1	47.85	48.15	15	8,105	0.19%
2019/03/20	1	47.50	0	0.00	47.30	1	8,230	0.01%
2019/03/19	1	47.35	5	47.45	47.25	-4	8,377	-0.05%
2019/03/15	11	48.70	2	48.53	48.10	9	8,770	0.10%
2019/03/14	5	47.87	4	49.26	46.60	1	9,044	0.01%
2019/03/12	1	50.90	1	49.90	49.85	0	9,301	0.00%
2019/03/07	1	49.90	0	0.00	50.30	1	9,642	0.01%
2019/03/06	0	0.00	1	51.20	50.80	-1	9,679	-0.01%
2019/03/05	5	50.60	0	0.00	50.10	5	9,708	0.05%
2019/03/04	5	49.96	2	50.40	51.10	3	9,704	0.03%
2019/02/27	2	49.50	2	49.68	49.05	0	9,658	0.00%
2019/02/26	3	51.97	2	52.00	51.40	1	9,577	0.01%
2019/02/25	1	52.10	1	51.90	51.90	0	9,563	0.00%
2019/02/22	13	50.76	11	51.84	51.60	2	9,450	0.02%
2019/02/20	0	0.00	1	48.00	48.00	-1	9,258	-0.01%
2019/02/19	7	47.59	8	47.59	47.60	-1	9,267	-0.01%
2019/02/18	7	48.71	14	48.00	47.60	-7	9,242	-0.08%
2019/02/15	5	46.94	3	46.57	47.05	2	9,163	0.02%
2019/02/14	13	47.19	47	46.80	46.35	-34	9,095	-0.37%
2019/02/13	23	47.61	44	47.14	47.40	-21	9,023	-0.23%
2019/02/12	45	44.73	13	45.43	46.00	32	8,777	0.36%
2019/02/11	9	43.09	10	42.97	43.10	-1	8,609	-0.01%
2019/01/30	1	41.80	20	41.45	41.80	-19	8,577	-0.22%
2019/01/29	15	40.97	6	41.17	41.35	9	8,614	0.10%
2019/01/28	1	41.15	6	41.00	41.10	-5	8,652	-0.06%
2019/01/25	13	41.21	26	40.79	40.85	-13	8,874	-0.15%
2019/01/24	20	40.41	3	40.20	40.10	17	9,167	0.19%
2019/01/23	8	40.13	0	0.00	40.35	8	9,254	0.09%
2019/01/22	21	40.80	1	39.70	39.70	20	9,268	0.22%
2019/01/21	16	41.34	10	41.05	40.60	6	9,292	0.06%
2019/01/18	3	40.72	1	40.70	40.70	2	9,306	0.02%
2019/01/17	0	0.00	2	41.00	40.55	-2	9,334	-0.02%
2019/01/16	0	0.00	1	41.10	40.90	-1	9,313	-0.01%
2019/01/15	14	42.07	12	41.88	41.75	2	9,273	0.02%
2019/01/14	0	0.00	45	41.63	41.75	-45	9,265	-0.49%
2019/01/11	8	41.63	21	41.99	41.50	-13	9,264	-0.14%
2019/01/10	27	40.38	1	40.85	40.30	26	9,125	0.28%
2019/01/09	24	41.79	23	41.88	40.50	1	9,288	0.01%
2019/01/08	2	39.63	5	40.05	40.30	-3	8,992	-0.03%
2019/01/07	2	39.92	0	0.00	39.65	2	8,947	0.02%
2019/01/04	31	38.42	5	37.57	39.00	26	8,914	0.29%
2019/01/03	3	40.20	2	39.98	38.75	1	8,765	0.01%
2019/01/02	1	40.70	2	39.90	40.00	-1	8,676	-0.01%
2018/12/28	5	39.79	8	39.77	40.10	-3	8,611	-0.03%
2018/12/27	28	38.91	2	39.03	38.95	26	8,451	0.31%
2018/12/26	26	40.46	29	41.05	37.40	-3	8,289	-0.04%
2018/12/25	6	39.68	2	39.75	39.60	4	7,869	0.05%
2018/12/24	11	39.25	34	39.65	39.75	-23	7,694	-0.30%
2018/12/22	17	39.53	39	39.21	39.05	-22	7,492	-0.29%
2018/12/21	55	36.93	44	37.62	40.15	11	7,198	0.15%
2018/12/20	14	36.32	39	36.49	36.50	-25	6,832	-0.37%
2018/12/19	36	35.91	8	35.76	35.80	28	6,640	0.42%
2018/12/18	4	34.85	5	35.16	35.20	-1	6,495	-0.02%
2018/12/17	20	35.77	41	35.34	35.35	-21	6,442	-0.33%
2018/12/14	4	33.73	0	0.00	34.10	4	6,267	0.06%
2018/12/13	10	34.55	2	34.98	34.50	8	6,221	0.13%
2018/12/12	12	36.03	9	35.59	35.50	3	6,141	0.05%
2018/12/11	51	34.74	32	35.35	34.90	19	6,015	0.32%
2018/12/10	36	33.37	34	33.95	33.90	2	5,929	0.03%
2018/12/07	37	35.75	35	35.79	35.75	2	5,814	0.03%
2018/12/06	35	36.17	61	34.35	34.50	-26	5,528	-0.47%
2018/12/05	61	36.00	89	35.17	37.80	-28	5,190	-0.54%
2018/12/04	16	34.65	5	34.53	34.50	11	4,788	0.23%
2018/12/03	36	33.06	12	34.15	34.45	24	4,666	0.51%
2018/11/30	11	31.29	2	31.40	31.35	9	4,492	0.20%
2018/11/29	9	31.33	39	30.43	30.55	-30	4,432	-0.68%
2018/11/28	2	30.65	3	30.88	30.65	-1	4,373	-0.02%
2018/11/26	0	0.00	1	29.15	29.20	-1	4,311	-0.02%
2018/11/23	37	29.27	15	28.47	28.50	22	4,307	0.51%
2018/11/22	2	30.08	1	31.10	29.70	1	4,280	0.02%
2018/11/21	3	30.45	1	30.85	30.85	2	4,247	0.05%
2018/11/20	14	31.03	17	30.73	30.55	-3	4,270	-0.07%
2018/11/19	18	31.49	3	31.00	31.40	15	4,240	0.35%
2018/11/16	1	30.05	2	29.98	29.55	-1	4,139	-0.02%
2018/11/15	2	28.85	1	29.15	29.10	1	4,063	0.02%
2018/11/13	0	0.00	6	27.80	28.80	-6	4,070	-0.15%
2018/11/12	19	28.48	19	28.59	28.75	0	4,105	0.00%
2018/11/09	0	0.00	2	29.78	29.60	-2	4,161	-0.05%
2018/11/08	1	29.35	0	0.00	29.35	1	4,235	0.02%
2018/11/07	6	28.68	7	28.94	29.20	-1	4,211	-0.02%
2018/11/06	15	29.67	0	0.00	28.00	15	4,192	0.36%
2018/11/05	5	30.20	0	0.00	30.20	5	4,137	0.12%
2018/11/02	25	31.18	48	30.93	30.30	-23	4,132	-0.56%
2018/11/01	47	30.40	7	29.91	30.25	40	3,918	1.02%
2018/10/31	0	0.00	4	28.10	28.70	-4	3,601	-0.11%
2018/10/30	2	26.15	0	0.00	26.10	2	3,524	0.06%
2018/10/29	1	27.90	1	27.85	27.75	0	3,573	0.00%
2018/10/26	1	28.70	0	0.00	28.35	1	3,631	0.03%
2018/10/25	0	0.00	3	28.25	28.45	-3	3,627	-0.08%
2018/10/24	0	0.00	1	31.95	31.05	-1	3,696	-0.03%
2018/10/23	0	0.00	1	33.30	32.50	-1	3,791	-0.03%
2018/10/22	1	34.20	2	33.20	33.90	-1	3,923	-0.03%
2018/10/19	2	33.73	1	33.60	33.35	1	3,957	0.03%
2018/10/18	6	36.89	3	37.22	35.85	3	4,004	0.07%
2018/10/17	12	39.91	7	40.89	37.60	5	4,006	0.12%
2018/10/16	1	38.65	4	39.05	39.50	-3	3,914	-0.08%
2018/10/15	1	36.50	1	35.90	35.95	0	4,003	0.00%
2018/10/12	2	36.78	2	36.88	36.45	0	4,097	0.00%
2018/10/11	2	36.55	1	36.70	36.50	1	4,217	0.02%
2018/10/09	1	40.85	0	0.00	40.55	1	4,311	0.02%
2018/10/08	4	39.58	4	40.48	40.80	0	4,359	0.00%
2018/10/05	1	40.00	0	0.00	39.80	1	4,552	0.02%
2018/10/04	1	44.00	1	44.75	43.20	0	4,672	0.00%
2018/10/03	1	43.85	0	0.00	44.05	1	4,979	0.02%
2018/10/02	1	46.50	3.2	46.85	45.90	-2.2	5,164	-0.04%
2018/10/01	1	46.00	2	46.23	46.35	-1	5,295	-0.02%
2018/09/28	3	45.93	0	0.00	45.55	3	5,500	0.05%
2018/09/27	1	48.25	0	0.00	46.85	1	5,673	0.02%
2018/09/25	0	0.00	0.2	49.30	49.50	-0.2	6,216	0.00%
2018/09/21	0.2	49.60	1	49.95	49.80	-0.8	6,582	-0.01%
2018/09/19	4	50.15	2	50.70	49.60	2	7,038	0.03%
2018/09/18	0	0.00	0.1	50.60	50.90	-0.1	7,235	0.00%
2018/09/17	0	0.00	12	53.35	52.70	-12	7,424	-0.16%
2018/09/14	12	54.37	1	51.50	54.20	11	7,648	0.14%
2018/09/13	3	51.80	0	0.00	51.00	3	8,110	0.04%
2018/09/12	1	52.00	7	51.94	51.80	-6	8,201	-0.07%
2018/09/11	6	54.33	0	0.00	53.70	6	8,477	0.07%
2018/09/10	0	0.00	1	55.00	54.10	-1	8,490	-0.01%
2018/09/07	4	56.85	17	55.46	55.10	-13	8,709	-0.15%
2018/09/06	2	60.35	0	0.00	60.10	2	8,790	0.02%
2018/09/04	0	0.00	1	62.10	63.10	-1	9,300	-0.01%
2018/09/03	5	63.20	2	64.60	61.60	3	9,372	0.03%
2018/08/30	1	66.40	1	65.50	65.80	0	9,532	0.00%
2018/08/29	1	65.90	1	66.20	65.20	0	9,778	0.00%
2018/08/28	3	66.60	0	0.00	64.80	3	9,998	0.03%
2018/08/27	10	64.00	3	65.33	66.30	7	10,141	0.07%
2018/08/24	1	63.40	1	63.40	62.00	0	10,131	0.00%
2018/08/23	6	64.95	3	65.40	63.20	3	10,185	0.03%
2018/08/21	0	0.00	1	70.50	70.00	-1	10,275	-0.01%
2018/08/20	8	71.58	4	70.80	70.50	4	10,473	0.04%
2018/08/17	2	70.15	0	0.00	68.30	2	10,516	0.02%
2018/08/16	8	72.18	8	71.90	72.00	0	10,468	0.00%
2018/08/15	11	69.58	12	69.03	70.00	-1	10,396	-0.01%
2018/08/13	1	67.10	2	67.10	63.60	-1	10,310	-0.01%
2018/08/10	2	70.95	30	70.53	69.80	-28	10,282	-0.27%
2018/08/09	2	71.45	1	72.00	72.00	1	10,294	0.01%
2018/08/08	0	0.00	8	72.10	71.20	-8	10,270	-0.08%
2018/08/07	6	73.73	5	74.50	74.50	1	10,249	0.01%
2018/08/06	0	0.00	2	71.85	71.40	-2	10,256	-0.02%
2018/08/03	5	72.16	5	71.24	71.60	0	10,329	0.00%
2018/08/02	4	70.88	1	69.70	70.00	3	10,387	0.03%
2018/08/01	4	74.70	1	74.78	73.40	3	10,464	0.03%
2018/07/31	9	74.42	44	71.22	75.60	-35	10,441	-0.34%
2018/07/30	13	75.68	14.2	75.84	73.50	-1.2	10,481	-0.01%
2018/07/27	48	82.22	5	81.58	80.70	43	10,555	0.41%
2018/07/26	1	78.80	3	78.60	78.90	-2	10,405	-0.02%
2018/07/25	5	77.74	0	0.00	77.80	5	10,320	0.05%
2018/07/24	31	73.81	3	75.63	76.50	28	10,204	0.27%
2018/07/23	13	73.73	15	73.99	74.50	-2	10,145	-0.02%
2018/07/20	25	76.26	24	73.22	71.30	1	10,038	0.01%
2018/07/19	18	75.80	9	75.91	76.80	9	9,970	0.09%
2018/07/18	11	76.54	8	78.81	75.30	3	10,006	0.03%
2018/07/17	12	79.58	6	81.00	78.80	6	10,089	0.06%
2018/07/16	2	82.65	4	84.25	82.60	-2	9,995	-0.02%
2018/07/13	13	86.96	31	87.08	85.10	-18	10,005	-0.18%
2018/07/12	2	81.80	10	82.92	85.50	-8	9,815	-0.08%
2018/07/11	16.1	82.53	16	82.86	82.20	0.1	9,749	0.00%
2018/07/10	14	78.28	19	78.54	80.40	-5	9,659	-0.05%
2018/07/09	8	82.61	6	83.78	80.50	2	9,549	0.02%
2018/07/06	12	85.28	26	84.94	84.90	-14	9,382	-0.15%
2018/07/05	13	88.70	9	90.23	86.90	4	9,159	0.04%
2018/07/04	6	87.27	16	89.16	91.50	-10	8,991	-0.11%
2018/07/03	27	89.79	19	90.89	86.00	8	8,811	0.09%
2018/07/02	34	87.98	19	88.21	90.30	15	8,439	0.18%
2018/06/29	41	83.80	63	85.61	84.40	-22	8,052	-0.27%
2018/06/28	2	79.90	9	78.88	79.00	-7	7,692	-0.09%
2018/06/27	28	83.00	24.1	80.06	78.30	3.9	7,559	0.05%
2018/06/26	23	79.70	19.1	80.01	80.70	3.9	7,336	0.05%
2018/06/25	33	85.03	18	84.01	80.80	15	7,119	0.21%
2018/06/22	54	89.38	78	89.89	83.00	-24	6,874	-0.35%
2018/06/21	12	85.48	16	87.28	88.20	-4	6,334	-0.06%
2018/06/20	23	81.52	23	81.12	80.20	0	6,221	0.00%
2018/06/19	0	0.00	1	88.90	88.90	-1	5,951	-0.02%
2018/06/15	31	77.44	15	77.35	80.90	16	5,913	0.27%
2018/06/14	5	72.98	5	73.06	73.60	0	5,702	0.00%
2018/06/13	18	73.38	18	72.65	74.80	0	5,575	0.00%
2018/06/12	7	71.64	8	71.69	71.80	-1	5,279	-0.02%
2018/06/11	23	65.30	1	65.30	65.30	22	5,043	0.44%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	8	55.29	16	54.88	54.00	-8	4,954	-0.16%
2018/06/06	45	53.45	41	54.19	54.50	4	4,778	0.08%
2018/06/05	21	53.83	13	53.35	50.30	8	4,523	0.18%
2018/06/04	3	54.17	9	54.19	55.00	-6	4,289	-0.14%
2018/06/01	2	50.70	0	0.00	50.00	2	4,140	0.05%
2018/05/31	4	48.58	3	49.30	47.80	1	4,116	0.02%
2018/05/30	1	49.25	1	48.45	49.25	0	4,191	0.00%
2018/05/29	9	51.39	3	51.10	49.85	6	4,321	0.14%
2018/05/28	6	49.51	1	51.40	51.20	5	4,218	0.12%
2018/05/25	3	47.90	4	47.54	47.50	-1	4,020	-0.02%
2018/05/22	4	47.43	2	47.70	47.55	2	3,972	0.05%
2018/05/21	1	46.75	1	46.50	46.50	0	3,920	0.00%
2018/05/18	1	47.35	7	46.49	46.70	-6	3,919	-0.15%
2018/05/16	0	0.00	10	46.05	46.20	-10	3,863	-0.26%
2018/05/15	19	47.48	0	0.00	46.75	19	3,881	0.49%
2018/05/14	0	0.00	1	46.85	47.95	-1	3,950	-0.03%
2018/05/11	1	49.15	1	48.40	46.10	0	3,993	0.00%
2018/05/10	5	50.30	3	50.80	49.60	2	3,939	0.05%
2018/05/09	5	50.02	5	49.76	49.35	0	3,876	0.00%
2018/05/08	0	0.00	4	48.15	48.00	-4	3,678	-0.11%
2018/05/07	4	48.83	4	48.75	47.75	0	3,660	0.00%
2018/05/04	18	49.28	20	49.41	48.50	-2	3,536	-0.06%
2018/05/03	1	46.35	2	46.20	47.00	-1	3,376	-0.03%
2018/05/02	6	47.38	3	47.50	47.00	3	3,382	0.09%
2018/04/30	1	46.40	3	46.25	47.00	-2	3,417	-0.06%
2018/04/27	2	46.50	0	0.00	46.75	2	3,430	0.06%
2018/04/26	0	0.00	3	45.65	45.70	-3	3,439	-0.09%
2018/04/25	3	46.92	0	0.00	46.50	3	3,424	0.09%
2018/04/24	16	48.48	12	48.62	46.40	4	3,384	0.12%
2018/04/23	13	49.43	21	50.13	51.40	-8	3,266	-0.24%
2018/04/20	2	46.28	2	46.35	46.80	0	3,085	0.00%
2018/04/18	1	45.95	0	0.00	47.45	1	3,235	0.03%
2018/04/17	7	47.11	10	47.30	46.55	-3	3,251	-0.09%
2018/04/16	6	49.83	6	50.93	50.00	0	3,227	0.00%
2018/04/13	3	46.65	6	47.62	48.00	-3	3,094	-0.10%
2018/04/12	1	45.10	0	0.00	45.00	1	3,079	0.03%
2018/04/11	0	0.00	1	44.60	44.55	-1	3,228	-0.03%
2018/04/10	5	45.14	3	45.13	44.65	2	3,551	0.06%
2018/04/09	0	0.00	1	43.60	44.00	-1	3,640	-0.03%
2018/04/02	1	43.75	0	0.00	43.75	1	3,778	0.03%
2018/03/30	2	44.50	1	44.90	45.00	1	4,199	0.02%
2018/03/26	1	43.20	0	0.00	43.40	1	4,908	0.02%
2018/03/22	5	46.57	6	45.56	45.45	-1	4,958	-0.02%
2018/03/21	0	0.00	5	45.60	45.60	-5	5,050	-0.10%
2018/03/20	8	46.33	3	46.52	45.85	5	5,046	0.10%
2018/03/16	0	0.00	1	45.60	45.70	-1	5,057	-0.02%
2018/03/15	0	0.00	2	45.50	45.70	-2	5,088	-0.04%
2018/03/13	2	45.75	3	45.17	45.20	-1	5,169	-0.02%
2018/03/07	2	44.88	6	45.60	44.10	-4	5,641	-0.07%
2018/03/06	5	45.68	14	45.39	45.15	-9	5,784	-0.16%
2018/03/05	16	47.41	7	47.64	46.60	9	6,014	0.15%
2018/03/02	19	45.23	26	45.31	45.55	-7	5,903	-0.12%
2018/03/01	3	43.60	1.1	43.07	43.90	1.9	5,832	0.03%
2018/02/27	5	43.60	10.3	43.04	42.90	-5.3	5,813	-0.09%
2018/02/26	1	42.60	4	43.09	42.50	-3	5,841	-0.05%
2018/02/23	4	43.43	27	43.58	42.75	-23	5,826	-0.39%
2018/02/22	2	42.25	1	41.80	41.85	1	5,781	0.02%
2018/02/21	1	41.15	0	0.00	41.20	1	5,766	0.02%
2018/02/12	0	0.00	10	40.25	39.60	-10	5,753	-0.17%
2018/02/09	5	38.70	43	39.05	40.70	-38	5,735	-0.66%
2018/02/08	0	0.00	1	41.35	41.50	-1	5,713	-0.02%
2018/02/07	5	43.84	0	0.00	42.00	5	5,681	0.09%
2018/02/06	20	43.84	14	43.72	42.50	6	5,625	0.11%
2018/02/05	10	45.38	8	46.04	44.95	2	5,502	0.04%
2018/02/02	5	45.49	5	45.05	44.55	0	5,393	0.00%
2018/02/01	82	45.87	10	45.47	45.10	72	5,337	1.35%
2018/01/31	4	42.44	2	42.43	42.85	2	5,220	0.04%
2018/01/29	2	43.20	6	43.37	43.55	-4	5,175	-0.08%
2018/01/26	4	41.46	4	41.65	41.50	0	5,121	0.00%
2018/01/25	3	44.80	1	43.75	43.20	2	5,055	0.04%
2018/01/24	4	44.80	0	0.00	44.70	4	5,027	0.08%
2018/01/23	3	46.67	0	0.00	46.15	3	5,046	0.06%
2018/01/22	4	47.75	3	48.37	48.30	1	5,014	0.02%
2018/01/19	6	48.04	3	47.58	47.40	3	4,964	0.06%
2018/01/18	2	47.15	3	47.70	47.15	-1	4,943	-0.02%
2018/01/17	1	48.20	1	47.60	47.80	0	4,916	0.00%
2018/01/16	3	49.73	2	48.50	48.85	1	4,885	0.02%
2018/01/15	7	50.83	7	50.96	49.00	0	4,841	0.00%
2018/01/12	2	47.03	1	48.30	48.45	1	4,616	0.02%
2018/01/11	7	49.18	6	48.96	47.60	1	4,581	0.02%
2018/01/10	2	47.60	0	0.00	47.50	2	4,509	0.04%
2018/01/09	7	51.00	4	50.16	49.70	3	4,423	0.07%
2018/01/08	5	50.48	3	50.97	49.50	2	4,310	0.05%
2018/01/05	16	54.26	12	52.48	53.00	4	4,216	0.09%
2018/01/04	12	51.63	9	51.47	54.00	3	4,052	0.07%
2018/01/03	5	47.31	5.3	47.57	49.25	-0.3	3,716	-0.01%
2018/01/02	1	45.15	1	44.90	44.80	0	3,564	0.00%