凱美 (2375)-群益金鼎-永和券商分點個股進出

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
72.0
漲跌
▲1.3
漲幅
+1.84%
成交量
1,547張
產業
上市電子零組件類股▲1.00%
539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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/06/13	1	70.80	0	0.00	70.70	1	808	0.12%
2024/06/12	0	0.00	1	68.60	69.30	-1	805	-0.12%
2024/06/06	1.1	71.39	2	70.85	69.10	-0.9	779	-0.12%
2024/06/04	0	70.70	2	71.60	70.90	-2	754	-0.26%
2024/06/03	1	71.40	0	0.00	70.90	1	747	0.13%
2024/05/31	4	70.73	1	72.20	70.10	3	730	0.41%
2024/05/30	1	70.00	0	0.00	68.10	1	627	0.16%
2024/05/29	1	71.00	4	71.15	70.70	-3	615	-0.49%
2024/05/28	0	0.00	1	69.80	69.20	-1	589	-0.17%
2024/05/27	2.1	69.70	3	70.10	69.80	-0.9	596	-0.15%
2024/05/24	1.1	67.82	1.1	67.95	67.80	0	559	0.00%
2024/05/17	1.1	65.59	1	65.60	65.60	0.1	519	0.02%
2024/05/16	1	66.10	1	65.80	65.80	0	520	0.00%
2024/05/14	0	64.70	0	0.00	64.90	0	520	0.01%
2024/05/09	0	64.50	0.6	64.80	64.20	-0.6	520	-0.11%
2024/05/08	0	65.00	4	65.80	65.20	-4	515	-0.77%
2024/05/06	1	66.20	4	66.93	66.20	-3	500	-0.60%
2024/05/03	1	66.90	17.2	66.94	66.10	-16.2	481	-3.36%
2024/04/30	0	0.00	2	63.55	63.30	-2	402	-0.50%
2024/04/25	0.1	62.00	0	0.00	61.80	0.1	405	0.01%
2024/04/24	0	62.40	0	0.00	62.90	0	403	0.00%
2024/04/23	0	0.00	1	61.50	61.80	-1	430	-0.23%
2024/04/19	0.1	61.66	0	0.00	62.00	0.1	434	0.02%
2024/04/17	0	0.00	0.1	63.20	63.50	-0.1	435	-0.01%
2024/04/15	0	0.00	4	63.70	63.50	-4	427	-0.93%
2024/04/12	0	0.00	3	65.10	64.60	-3	424	-0.71%
2024/04/10	0	0.00	0.2	64.15	64.00	-0.2	418	-0.04%
2024/04/09	1.2	64.14	2.9	64.32	64.20	-1.6	415	-0.40%
2024/04/08	0	0.00	1	62.90	63.20	-1	402	-0.25%
2024/04/02	1	62.30	3	62.47	61.90	-2	397	-0.50%
2024/04/01	4	62.23	1	61.90	62.80	3	392	0.76%
2024/03/29	1	60.40	1	60.50	60.50	0	368	0.00%
2024/03/27	0.1	59.50	0	0.00	59.70	0.1	368	0.01%
2024/03/26	0.1	60.10	1	59.50	59.50	-1	373	-0.25%
2024/03/22	2	59.95	0	0.00	59.90	2	379	0.53%
2024/03/21	5	59.74	1	59.60	59.60	4	395	1.01%
2024/03/20	0	60.50	0	0.00	60.10	0	404	0.00%
2024/03/18	1	59.79	0	0.00	59.90	1	428	0.24%
2024/03/15	1.1	60.81	0	0.00	60.40	1.1	430	0.25%
2024/03/14	0	0.00	0.3	61.30	61.30	-0.3	456	-0.07%
2024/03/13	0.2	61.80	0	0.00	61.80	0.2	479	0.04%
2024/03/11	1	62.80	0	0.00	62.80	1	507	0.20%
2024/03/07	2	64.40	2	64.20	63.70	0	540	0.00%
2024/03/06	1	65.10	0	0.00	64.90	1	550	0.18%
2024/03/04	0	0.00	2	65.40	65.40	-2	701	-0.29%
2024/03/01	1	66.30	2	67.50	65.90	-1	739	-0.14%
2024/02/29	0	0.00	3	66.40	66.80	-3	797	-0.38%
2024/02/27	0	0.00	4	63.60	63.50	-4	896	-0.45%
2024/02/19	1	65.50	0	0.00	65.50	1	924	0.11%
2024/02/05	3.1	62.76	0	0.00	62.60	3.1	911	0.34%
2024/02/01	0.1	63.80	0	0.00	63.80	0.1	904	0.01%
2024/01/30	2	64.20	0	0.00	64.20	2	913	0.22%
2024/01/25	1	64.90	0	0.00	64.80	1	925	0.11%
2024/01/19	1	63.90	0	0.00	64.20	1	933	0.11%
2024/01/18	0	0.00	1	64.50	64.80	-1	928	-0.11%
2024/01/17	2.1	66.52	2.1	68.66	64.50	0	925	0.00%
2024/01/16	2	64.40	0	0.00	64.10	2	896	0.22%
2024/01/12	0.1	65.00	0	0.00	64.50	0.1	891	0.01%
2024/01/11	1	65.10	0	0.00	65.10	1	887	0.12%
2024/01/09	1	66.40	0	0.00	66.00	1	892	0.11%
2024/01/04	3.1	68.29	0	0.00	67.60	3.1	906	0.34%
2024/01/03	1	69.10	0	0.00	68.90	1	901	0.11%
2024/01/02	3	69.83	0	0.00	69.50	3	898	0.33%
2023/12/29	2	69.30	0	0.00	70.50	2	897	0.22%
2023/12/27	3	70.40	0	0.00	70.30	3	888	0.34%
2023/12/26	1	70.10	0	0.00	70.50	1	886	0.11%
2023/12/25	1	69.70	0	0.00	70.00	1	885	0.11%
2023/12/22	3	70.23	0	0.00	70.10	3	883	0.34%
2023/12/21	1	70.50	0	0.00	70.80	1	882	0.11%
2023/12/20	0	71.20	0	0.00	71.20	0	876	0.00%
2023/12/15	0	0.00	1	75.70	74.50	-1	850	-0.12%
2023/12/14	2	74.95	1	76.40	75.10	1	845	0.12%
2023/12/11	2	75.70	4	75.10	74.20	-2	830	-0.24%
2023/12/08	1	76.30	0	0.00	76.20	1	802	0.12%
2023/12/07	0	74.20	0	0.00	74.10	0	780	0.01%
2023/12/05	0	0.00	1	75.30	74.90	-1	748	-0.13%
2023/12/04	1	77.00	3	76.83	76.00	-2	731	-0.27%
2023/12/01	0	0.00	1	76.40	75.90	-1	714	-0.14%
2023/11/30	1	76.60	0	0.00	75.70	1	710	0.14%
2023/11/29	5	77.30	6.2	77.46	77.80	-1.2	685	-0.18%
2023/11/28	0	75.10	0	0.00	75.10	0	625	0.00%
2023/11/27	10	74.88	20	74.89	74.40	-10	585	-1.71%
2023/11/24	6	73.25	35.1	73.59	73.70	-29.1	518	-5.60%
2023/11/23	1	68.20	2.2	69.27	68.60	-1.2	399	-0.30%
2023/11/22	0	0.00	13	67.97	68.00	-13	389	-3.34%
2023/11/21	0	0.00	3	67.40	67.40	-3	381	-0.79%
2023/11/20	0	0.00	0	66.50	68.00	0	373	-0.01%
2023/11/17	0	0.00	0.1	65.50	65.30	-0.1	358	-0.03%
2023/11/10	1	64.40	0	0.00	64.50	1	360	0.28%
2023/11/09	0	0.00	4	65.38	65.00	-4	362	-1.10%
2023/11/07	0	0.00	4	66.25	66.50	-4	363	-1.11%
2023/11/06	0	0.00	3.1	65.36	65.80	-3.1	360	-0.85%
2023/11/03	1	64.50	0	0.00	64.80	1	359	0.28%
2023/11/02	0	0.00	2	63.35	64.60	-2	358	-0.56%
2023/11/01	12.1	64.54	10.1	61.82	61.80	2	350	0.57%
2023/10/31	1.1	62.12	0	0.00	61.60	1.1	337	0.31%
2023/10/26	2	62.94	0	0.00	62.40	2	345	0.59%
2023/10/25	1	64.80	0	0.00	64.10	1	345	0.29%
2023/10/20	2	63.60	0	0.00	63.80	2	353	0.57%
2023/10/19	2	64.70	0	0.00	65.00	2	355	0.56%
2023/10/18	1	65.90	0	0.00	65.10	1	358	0.28%
2023/10/16	0	0.00	5	67.76	67.00	-5	352	-1.42%
2023/10/12	1	66.20	1.6	66.33	66.60	-0.6	354	-0.17%
2023/10/11	4	64.60	0	0.00	64.10	4	353	1.13%
2023/10/06	1	65.40	0	0.00	65.20	1	356	0.28%
2023/10/02	0	0.00	0.1	67.00	67.00	-0.1	364	-0.03%
2023/09/28	0	0.00	7.1	66.21	66.30	-7.1	366	-1.94%
2023/09/27	1	65.20	9	65.83	65.60	-8	368	-2.17%
2023/09/26	1	66.20	0	0.00	65.70	1	370	0.27%
2023/09/21	0	0.00	3	66.90	66.80	-3	375	-0.80%
2023/09/19	9	68.70	0	0.00	67.40	9	378	2.38%
2023/09/18	0	0.00	2	69.00	68.80	-2	373	-0.54%
2023/09/15	0	0.00	0.1	68.60	68.60	-0.1	370	-0.03%
2023/09/11	0	0.00	2	67.40	67.50	-2	365	-0.55%
2023/09/07	0	0.00	2	67.25	67.40	-2	366	-0.55%
2023/09/06	0	0.00	1	67.10	67.50	-1	365	-0.27%
2023/09/05	2	67.55	5	67.84	67.90	-3	367	-0.82%
2023/09/04	2	66.90	4	66.90	66.60	-2	364	-0.55%
2023/09/01	2	67.40	2.1	66.80	66.70	-0.1	346	-0.03%
2023/08/31	0	0.00	1	64.10	63.90	-1	303	-0.33%
2023/08/22	1	60.50	0	0.00	60.70	1	369	0.27%
2023/08/16	0	59.00	0	0.00	59.80	0	378	0.00%
2023/08/14	1	57.10	0	0.00	57.50	1	385	0.26%
2023/08/11	3	58.73	0	0.00	58.80	3	387	0.77%
2023/08/10	8	59.36	0	58.90	58.60	8	389	2.05%
2023/08/09	6	60.37	0	0.00	60.40	6	385	1.56%
2023/08/08	0.1	61.50	0	0.00	61.20	0.1	384	0.03%
2023/08/07	1	62.20	0	0.00	62.20	1	388	0.26%
2023/08/04	1	63.00	0	0.00	62.80	1	389	0.26%
2023/08/02	0.1	63.50	0	0.00	62.80	0.1	392	0.03%
2023/08/01	1	63.90	0	0.00	63.90	1	398	0.25%
2023/07/26	0.4	63.10	0	0.00	62.60	0.4	426	0.09%
2023/07/25	0	0.00	1	62.60	63.10	-1	433	-0.23%
2023/07/24	0.1	62.60	0	0.00	62.30	0.1	439	0.01%
2023/07/19	1.1	64.27	0	0.00	63.70	1.1	465	0.23%
2023/07/18	0.1	65.25	1	66.60	64.90	-0.9	487	-0.18%
2023/07/17	8.1	65.14	0	0.00	66.10	8.1	495	1.63%
2023/07/14	2.1	66.33	0	0.00	66.00	2.1	513	0.41%
2023/07/12	1	66.60	0	0.00	66.50	1	566	0.18%
2023/07/11	3	66.73	0	0.00	66.80	3	603	0.50%
2023/07/10	1.2	66.80	0	0.00	66.50	1.2	667	0.18%
2023/07/07	8	67.03	0	0.00	67.30	8	712	1.12%
2023/07/04	0	0.00	1	67.50	68.00	-1	789	-0.13%
2023/07/03	1	68.10	0	0.00	67.80	1	797	0.13%
2023/06/30	0	67.20	0	0.00	67.40	0	820	0.00%
2023/06/27	2	66.80	0	0.00	66.60	2	881	0.23%
2023/06/26	1	67.30	0	0.00	67.10	1	894	0.11%
2023/06/21	3	68.00	0	0.00	68.20	3	921	0.33%
2023/06/16	0	69.00	0	0.00	69.00	0	1,031	0.00%
2023/06/12	1	68.90	0	0.00	68.80	1	1,136	0.09%
2023/06/06	0	0.00	1	72.20	71.10	-1	1,342	-0.07%
2023/06/05	0	0.00	1	72.50	73.40	-1	1,484	-0.07%
2023/06/02	1	72.70	5	72.52	73.00	-4	1,599	-0.25%
2023/06/01	0	0.00	2	71.00	70.90	-2	1,713	-0.12%
2023/05/31	1	69.90	0	0.00	70.70	1	1,768	0.06%
2023/05/30	0	0.00	1	68.70	69.00	-1	1,769	-0.06%
2023/05/29	1	69.40	0	0.00	69.90	1	1,776	0.06%
2023/05/26	8	68.08	0	0.00	67.80	8	1,783	0.45%
2023/05/25	1	69.20	0	0.00	69.00	1	1,791	0.06%
2023/05/19	1	71.10	2	70.25	70.10	-1	2,091	-0.05%
2023/05/18	0	0.00	4	70.50	70.50	-4	2,182	-0.18%
2023/05/15	2.1	66.85	0	0.00	67.30	2.1	2,211	0.09%
2023/05/11	1.1	67.33	0	0.00	67.20	1.1	2,221	0.05%
2023/05/05	0	0.00	4	71.50	70.30	-4	2,213	-0.18%
2023/04/25	5.1	68.57	0	0.00	68.20	5.1	2,213	0.23%
2023/04/24	1	70.90	0	0.00	71.10	1	2,203	0.05%
2023/04/21	7.2	71.21	3	73.33	70.30	4.2	2,198	0.19%
2023/04/20	2	73.55	2	73.45	73.20	0	2,178	0.00%
2023/04/19	0.1	75.35	0	0.00	74.70	0.1	2,174	0.00%
2023/04/18	1	78.00	4	78.43	76.90	-3	2,164	-0.14%
2023/04/14	3	77.03	4	77.58	76.80	-1	2,107	-0.05%
2023/04/13	6	77.07	7	78.10	75.50	-1	2,067	-0.05%
2023/04/12	2	77.50	7	76.73	77.00	-5	2,003	-0.25%
2023/04/11	1.1	75.04	0	0.00	75.00	1.1	1,957	0.06%
2023/04/10	6	75.33	13	75.85	74.80	-7	1,942	-0.36%
2023/04/07	3.1	72.44	0	0.00	72.50	3.1	1,883	0.16%
2023/03/31	1	74.50	0	0.00	74.00	1	1,865	0.05%
2023/03/30	3.1	72.73	0	0.00	72.60	3.1	1,839	0.17%
2023/03/29	19	72.99	0	0.00	72.20	19	1,828	1.04%
2023/03/28	9	74.69	0.1	75.03	73.30	8.9	1,811	0.49%
2023/03/27	1	77.20	0	0.00	76.60	1	1,782	0.06%
2023/03/24	0	78.60	0	0.00	78.10	0	1,767	0.00%
2023/03/23	4.1	77.68	11	78.61	79.10	-6.9	1,740	-0.40%
2023/03/22	1	75.40	0	0.00	75.40	1	1,663	0.06%
2023/03/21	2	75.16	0	0.00	75.10	2	1,651	0.12%
2023/03/20	0	0.00	3.5	75.33	76.50	-3.5	1,626	-0.22%
2023/03/17	2	75.60	0	0.00	75.00	2	1,615	0.12%
2023/03/16	14	75.03	1	74.00	74.50	13	1,595	0.81%
2023/03/15	4	78.00	3	77.73	76.30	1	1,580	0.06%
2023/03/14	3.2	75.35	1	75.70	75.30	2.2	1,538	0.14%
2023/03/13	1	77.26	1	77.00	77.00	0	1,534	0.00%
2023/03/10	0	78.56	1	78.60	78.50	-1	1,502	-0.06%
2023/03/09	1	81.97	3	81.87	80.70	-2	1,448	-0.14%
2023/03/08	6	80.17	8	78.61	80.00	-2	1,349	-0.15%
2023/03/07	2.1	76.12	8	75.39	76.80	-5.9	1,199	-0.49%
2023/03/06	4	73.55	12	74.28	76.00	-8	1,069	-0.75%
2023/03/03	2	69.00	1	69.30	69.10	1	931	0.11%
2023/03/01	10	66.14	0	0.00	65.80	10	864	1.16%
2023/02/24	3	67.07	2	67.10	66.80	1	856	0.12%
2023/02/23	3	68.20	0	0.00	68.10	3	847	0.35%
2023/02/22	2	67.20	4	67.35	67.20	-2	837	-0.24%
2023/02/21	0.1	69.90	0	0.00	69.40	0.1	817	0.01%
2023/02/20	2	70.45	4	71.10	70.40	-2	800	-0.25%
2023/02/17	7	70.84	25	70.84	71.50	-18	752	-2.39%
2023/02/16	2	68.90	24	68.11	69.30	-22	548	-4.01%
2023/02/15	1	62.70	17	62.97	63.00	-16	460	-3.48%
2023/02/14	1	62.60	3	63.20	62.60	-2	451	-0.44%
2023/02/13	9	59.48	0	0.00	59.00	9	437	2.06%
2023/02/10	6	60.12	0	0.00	60.20	6	437	1.37%
2023/02/09	4	60.85	0	0.00	60.50	4	446	0.90%
2023/02/08	1.2	62.07	0	0.00	62.20	1.2	442	0.26%
2023/02/07	1.1	62.06	3	62.30	62.20	-1.9	442	-0.43%
2023/02/06	0	0.00	2	63.10	62.70	-2	442	-0.45%
2023/02/03	0	0.00	0.2	63.50	63.50	-0.2	442	-0.05%
2023/02/02	0.2	64.20	3	64.40	64.70	-2.8	441	-0.64%
2023/02/01	4	63.58	0	0.00	63.80	4	426	0.94%
2023/01/31	3	60.67	0.1	59.50	60.70	2.9	401	0.72%
2023/01/30	2	58.80	0	0.00	58.90	2	392	0.51%
2023/01/16	5	57.72	3	57.80	57.50	2	392	0.51%
2023/01/13	1	59.20	0	0.00	58.20	1	391	0.26%
2023/01/12	0	0.00	1	59.50	58.60	-1	386	-0.26%
2023/01/11	1.1	59.19	0	0.00	59.00	1.1	383	0.28%
2023/01/10	0	0.00	0.2	58.50	58.60	-0.2	381	-0.04%
2023/01/09	1	58.60	10	58.22	58.90	-9	379	-2.37%
2023/01/06	2	56.90	0	0.00	57.30	2	370	0.54%
2023/01/05	2	54.60	0	0.00	54.40	2	363	0.55%
2023/01/04	0.1	54.00	0	0.00	54.00	0.1	365	0.03%
2023/01/03	1	53.10	0	0.00	53.90	1	368	0.27%
2022/12/30	2	53.85	1	53.70	53.50	1	370	0.27%
2022/12/29	2	53.45	0	0.00	53.90	2	370	0.54%
2022/12/28	14	54.80	0	0.00	54.20	14	375	3.73%
2022/12/27	1	55.80	0	0.00	55.90	1	377	0.26%
2022/12/26	3	55.67	0	0.00	55.50	3	382	0.78%
2022/12/23	2	55.70	0	0.00	56.00	2	388	0.51%
2022/12/22	4	56.25	0	0.00	56.20	4	395	1.01%
2022/12/21	2	56.05	0	0.00	55.70	2	404	0.49%
2022/12/20	2	56.85	0	0.00	55.80	2	407	0.49%
2022/12/19	3	58.47	4	58.50	58.00	-1	415	-0.23%
2022/12/16	3	59.53	1	59.50	59.40	2	413	0.48%
2022/12/15	2	60.90	0	0.00	60.70	2	415	0.48%
2022/12/14	1	60.50	0	0.00	60.40	1	422	0.24%
2022/12/13	1	59.70	4	59.60	59.50	-3	423	-0.71%
2022/12/12	2	60.70	0	0.00	60.50	2	423	0.47%
2022/12/09	2	61.10	2	61.50	61.50	0	429	0.00%
2022/12/08	1	59.80	2	59.50	59.60	-1	429	-0.23%
2022/12/07	6	60.70	4	60.90	59.40	2	440	0.45%
2022/12/06	1	61.30	6	61.72	61.30	-5	443	-1.13%
2022/12/05	2	62.90	10	64.10	64.50	-8	435	-1.84%
2022/12/02	4	60.03	1	60.60	60.70	3	427	0.70%
2022/12/01	6	59.10	0	0.00	58.50	6	426	1.41%
2022/11/30	2	58.10	0	0.00	58.20	2	435	0.46%
2022/11/29	2	56.00	2	56.15	56.70	0	443	0.00%
2022/11/28	1	56.90	1	57.30	56.60	0	458	0.00%
2022/11/25	3	57.97	0	0.00	57.40	3	501	0.60%
2022/11/23	1	56.20	0	0.00	56.30	1	531	0.19%
2022/11/22	2	55.80	0	0.00	56.00	2	540	0.37%
2022/11/18	3	57.20	1	58.10	56.40	2	552	0.36%
2022/11/16	1	57.70	11	58.64	58.30	-10	561	-1.78%
2022/11/15	0	0.00	2	57.40	57.50	-2	564	-0.35%
2022/11/14	2	57.20	2	57.20	57.20	0	568	0.00%
2022/11/11	1	56.50	5	56.08	55.60	-4	567	-0.70%
2022/11/10	4	55.40	1	55.70	55.10	3	567	0.53%
2022/11/09	1.6	55.68	2	55.80	55.80	-0.4	568	-0.07%
2022/11/08	1	55.10	11	54.43	53.90	-10	564	-1.77%
2022/11/07	0	0.00	3	55.50	54.50	-3	570	-0.53%
2022/11/04	11.2	53.45	2	52.90	54.20	9.2	565	1.63%
2022/11/03	2	52.95	1	52.00	53.10	1	573	0.17%
2022/11/02	1	52.60	0	0.00	52.70	1	574	0.17%
2022/11/01	1.1	51.90	2	51.70	51.90	-0.9	580	-0.16%
2022/10/31	2	51.65	0	0.00	51.90	2	585	0.34%
2022/10/28	0	0.00	1	50.30	50.10	-1	588	-0.17%
2022/10/27	1	51.50	0	0.00	51.60	1	601	0.17%
2022/10/26	1	50.30	0	0.00	49.90	1	610	0.16%
2022/10/25	0	0.00	1	50.70	49.95	-1	622	-0.16%
2022/10/24	2	51.05	1	50.80	50.50	1	641	0.16%
2022/10/19	0	0.00	1	51.60	50.80	-1	826	-0.12%
2022/10/18	1.9	51.70	0	0.00	51.70	1.9	897	0.21%
2022/10/13	1	49.60	0	0.00	48.20	1	912	0.11%
2022/10/12	0	0.00	0.8	49.75	49.60	-0.8	911	-0.09%
2022/10/11	0	0.00	2	49.83	49.85	-2	922	-0.22%
2022/10/07	0	0.00	1	51.70	51.30	-1	927	-0.11%
2022/10/06	0	0.00	1	52.00	52.00	-1	934	-0.11%
2022/10/05	5.1	52.78	0	0.00	52.30	5.1	944	0.54%
2022/10/04	1	51.60	0	0.00	51.70	1	960	0.11%
2022/10/03	1	51.09	1	50.00	50.70	0	974	0.00%
2022/09/30	3	48.70	0	0.00	50.40	3	981	0.31%
2022/09/29	1	50.30	0	0.00	49.50	1	984	0.10%
2022/09/28	0	0.00	2	50.03	48.40	-2	985	-0.20%
2022/09/27	2	51.35	0	0.00	52.00	2	981	0.20%
2022/09/26	3	52.00	0	0.00	50.50	3	981	0.31%
2022/09/23	1	55.10	0	0.00	54.50	1	977	0.10%
2022/09/22	2	56.00	1	55.70	55.70	1	983	0.10%
2022/09/21	2	57.20	1	57.80	56.70	1	991	0.10%
2022/09/20	2	58.45	0	0.00	58.10	2	1,001	0.20%
2022/09/19	3	58.63	2	59.05	58.60	1	1,008	0.10%
2022/09/16	3	60.23	1	59.00	59.00	2	1,014	0.20%
2022/09/15	2.1	61.70	2	61.75	61.00	0.1	1,008	0.00%
2022/09/14	2	61.11	0	0.00	61.00	2	1,003	0.20%
2022/09/13	1	64.00	1	66.20	64.00	0	997	0.00%
2022/09/12	0.1	70.00	3	68.90	67.20	-2.9	986	-0.29%
2022/08/31	3	58.20	1.4	58.17	58.30	1.6	980	0.16%
2022/08/30	2	58.60	0	0.00	58.40	2	970	0.21%
2022/08/29	0	0.00	1	58.60	58.10	-1	969	-0.10%
2022/08/26	1	61.80	0	0.00	61.40	1	959	0.10%
2022/08/25	1	61.70	2	61.70	61.50	-1	952	-0.11%
2022/08/24	1	61.00	0	0.00	62.00	1	946	0.11%
2022/08/23	0	0.00	3	58.23	60.30	-3	906	-0.33%
2022/08/18	1.3	55.96	0	0.00	56.50	1.3	875	0.15%
2022/08/17	0	0.00	0	56.30	56.00	0	872	0.00%
2022/08/16	2	55.25	0	0.00	55.20	2	865	0.23%
2022/08/12	2	54.70	0	0.00	55.10	2	850	0.24%
2022/08/11	4	53.08	0	0.00	53.00	4	844	0.47%
2022/08/04	1	51.60	0	0.00	51.70	1	847	0.12%
2022/08/02	0	0.00	3	53.83	52.50	-3	841	-0.36%
2022/08/01	0	0.00	1	54.50	54.90	-1	836	-0.12%
2022/07/29	1	55.20	0	0.00	55.10	1	836	0.12%
2022/07/28	1	56.10	1	55.20	54.40	0	834	0.00%
2022/07/27	1	55.50	5	55.10	55.50	-4	828	-0.48%
2022/07/26	0	0.00	1	55.20	54.70	-1	823	-0.12%
2022/07/25	0	0.00	4	55.20	56.30	-4	813	-0.49%
2022/07/22	4	57.10	0	0.00	55.90	4	813	0.49%
2022/07/21	2	56.50	0	0.00	57.20	2	816	0.24%
2022/07/20	6	57.17	1	56.00	55.60	5	807	0.62%
2022/07/19	2	58.20	2	57.00	57.00	0	803	0.00%
2022/07/18	1	57.30	5	58.24	59.00	-4	780	-0.51%
2022/07/15	2	54.25	2	57.30	57.50	0	651	0.00%
2022/07/14	1	52.10	0	0.00	52.30	1	586	0.17%
2022/07/13	2	50.75	4	50.80	51.00	-2	588	-0.34%
2022/07/12	0	0.00	2	49.45	48.85	-2	593	-0.34%
2022/07/11	3	51.60	1	51.20	50.90	2	599	0.33%
2022/07/08	3	52.53	0	0.00	52.80	3	597	0.50%
2022/07/07	1	50.40	0	0.00	50.40	1	589	0.17%
2022/07/05	3	49.63	1	49.40	49.75	2	613	0.33%
2022/07/04	0	0.00	2	49.20	49.20	-2	607	-0.33%
2022/07/01	0	0.00	1	48.35	46.15	-1	599	-0.17%
2022/06/30	1	52.30	0	0.00	49.95	1	588	0.17%
2022/06/29	0	0.00	3	52.60	52.30	-3	582	-0.51%
2022/06/27	1	57.40	0	0.00	57.50	1	579	0.17%
2022/06/24	1	56.60	1	56.80	56.00	0	601	0.00%
2022/06/23	2	55.00	0	0.00	55.50	2	636	0.31%
2022/06/13	1	63.80	3	63.90	63.50	-2	636	-0.31%
2022/06/09	0	0.00	1	67.60	67.50	-1	641	-0.16%
2022/06/08	0	0.00	1	67.50	67.70	-1	644	-0.16%
2022/06/07	1	69.30	1	68.60	67.60	0	646	0.00%
2022/06/06	0	0.00	1	67.80	69.30	-1	645	-0.15%
2022/06/02	1	69.00	0	0.00	68.30	1	662	0.15%
2022/05/31	1	67.10	0	0.00	67.50	1	676	0.15%
2022/05/30	1	66.90	1	66.70	66.70	0	681	0.00%
2022/05/27	1	65.90	1	65.80	65.80	0	681	0.00%
2022/04/28	0	0.00	1	65.10	64.80	-1	776	-0.13%
2022/04/27	1	63.70	0	0.00	63.70	1	773	0.13%
2022/04/18	0	0.00	10	67.00	67.70	-10	891	-1.12%
2022/04/15	0	0.00	5	68.90	68.90	-5	915	-0.55%
2022/04/11	2.1	76.41	0	0.00	72.80	2.1	1,183	0.17%
2022/04/07	0.1	78.40	0	0.00	77.40	0.1	1,296	0.01%
2022/04/01	0	81.80	1	81.90	81.50	-1	1,327	-0.08%
2022/03/29	10	84.50	10	83.50	83.90	0	1,438	0.00%
2022/03/28	0	0.00	0.2	82.92	84.90	-0.2	1,456	-0.01%
2022/03/24	0	0.00	4	81.33	81.70	-4	1,505	-0.27%
2022/03/23	1	82.00	3	82.10	82.20	-2	1,548	-0.13%
2022/03/18	0	0.00	30	79.10	79.10	-30	1,655	-1.81%
2022/03/17	2	80.50	0.1	80.40	80.40	1.9	1,722	0.11%
2022/03/08	1	80.50	1	80.10	79.60	0	2,795	0.00%
2022/02/24	0.1	87.80	0	0.00	87.30	0.1	5,554	0.00%
2022/02/22	0	0.00	1	89.30	90.00	-1	5,586	-0.02%
2022/02/17	0.1	91.60	0	0.00	91.50	0.1	5,663	0.00%
2022/02/16	5	92.60	0	0.00	92.70	5	5,706	0.09%
2022/02/09	1	93.60	0	0.00	93.70	1	5,730	0.02%
2022/02/08	0	0.00	2	91.85	92.90	-2	5,748	-0.03%
2022/01/26	2	88.95	0	0.00	88.20	2	5,790	0.03%
2022/01/25	1.3	88.75	0	0.00	88.30	1.3	5,798	0.02%
2022/01/24	1	89.60	0	0.00	90.50	1	5,792	0.02%
2022/01/21	0.1	91.50	0	0.00	90.00	0.1	5,790	0.00%
2022/01/18	2	96.25	0	0.00	94.00	2	5,806	0.03%
2022/01/14	1	89.90	1	91.00	91.60	0	5,774	0.00%
2022/01/13	1	92.10	8	92.61	92.60	-7	5,748	-0.12%
2022/01/12	1	93.30	0	0.00	93.10	1	5,739	0.02%
2022/01/11	2	95.15	11	95.71	94.70	-9	5,711	-0.16%
2022/01/10	2	97.80	0	0.00	98.00	2	5,675	0.04%
2022/01/07	4	98.23	3	98.37	97.90	1	5,663	0.02%
2022/01/06	3	101.00	2	100.25	100.00	1	5,630	0.02%
2022/01/05	6	103.00	0.3	103.00	103.00	5.7	5,605	0.10%
2022/01/04	18	106.47	20	105.58	105.50	-2	5,555	-0.04%
2022/01/03	5.1	103.90	4	101.50	104.50	1.1	5,410	0.02%
2021/12/30	6	101.42	2	100.75	101.00	4	5,348	0.07%
2021/12/29	4	99.60	1	99.00	99.10	3	5,319	0.06%
2021/12/28	4	98.90	3	100.00	99.30	1	5,317	0.02%
2021/12/27	2.2	99.67	1	99.90	99.30	1.2	5,307	0.02%
2021/12/24	1	98.30	1	98.50	97.60	0	5,285	0.00%
2021/12/23	3	100.10	1	99.00	98.70	2	5,269	0.04%
2021/12/22	6	99.50	1	99.00	99.10	5	5,243	0.10%
2021/12/21	3	98.67	1	97.10	98.40	2	5,213	0.04%
2021/12/20	0	0.00	30	98.54	97.60	-30	5,189	-0.58%
2021/12/17	3	99.80	3	100.50	99.50	0	5,132	0.00%
2021/12/16	1	101.50	1	101.50	101.00	0	5,096	0.00%
2021/12/15	3	101.00	0	0.00	100.50	3	5,079	0.06%
2021/12/14	0	0.00	1	101.00	101.00	-1	5,036	-0.02%
2021/12/13	1	100.00	0	0.00	103.00	1	5,006	0.02%
2021/12/10	1	103.00	1	102.00	101.00	0	4,945	0.00%
2021/12/09	0	0.00	1	106.00	106.00	-1	4,867	-0.02%
2021/12/08	2	104.75	4.2	105.83	105.00	-2.2	4,825	-0.05%
2021/12/07	33	107.12	7	107.57	105.50	26	4,723	0.55%
2021/12/06	2	114.75	6	114.75	114.50	-4	4,378	-0.09%
2021/12/03	2	115.75	2	116.00	116.50	0	4,312	0.00%
2021/12/02	10	116.85	29	117.09	113.00	-19	4,177	-0.45%
2021/12/01	11	117.09	18	119.08	117.00	-7	3,918	-0.18%
2021/11/30	23	120.33	42	119.06	117.00	-19	3,566	-0.53%
2021/11/29	7	115.14	8	110.56	113.50	-1	3,000	-0.03%
2021/11/26	39.2	114.46	32	114.27	115.50	7.2	2,633	0.27%
2021/11/25	63	109.97	37	111.82	111.50	26	1,878	1.38%
2021/11/24	19	104.09	15.2	102.96	105.00	3.8	1,479	0.25%
2021/11/23	3	96.37	6	97.23	95.50	-3	1,280	-0.23%
2021/11/22	2	94.30	10	94.02	93.60	-8	1,208	-0.66%
2021/11/19	1	92.40	6	93.20	92.40	-5	1,201	-0.42%
2021/11/18	3	92.90	0	0.00	92.00	3	1,203	0.25%
2021/11/17	1	93.70	6	90.92	93.40	-5	1,196	-0.42%
2021/11/16	0	0.00	1	90.50	89.60	-1	1,227	-0.08%
2021/11/15	8	90.35	4	89.93	90.70	4	1,294	0.31%
2021/11/12	0	0.00	1	86.70	86.50	-1	1,288	-0.08%
2021/11/10	0	0.00	1	89.00	87.90	-1	1,342	-0.07%
2021/11/09	1	88.40	1	88.20	88.20	0	1,378	0.00%
2021/11/08	2	85.30	0	0.00	85.50	2	1,378	0.15%
2021/11/05	5	88.50	0	0.00	87.60	5	1,418	0.35%
2021/11/04	1	87.00	0	0.00	87.00	1	1,454	0.07%
2021/11/03	13	87.48	5	87.36	87.00	8	1,461	0.55%
2021/11/02	2	84.45	0	0.00	83.00	2	1,481	0.13%
2021/10/28	2	87.15	0	0.00	85.90	2	1,566	0.13%
2021/10/22	1	85.80	0	0.00	84.00	1	1,622	0.06%
2021/10/21	0	0.00	11	84.43	83.20	-11	1,654	-0.67%
2021/10/20	0	0.00	1	82.60	82.90	-1	1,666	-0.06%
2021/10/18	4	80.70	10	81.28	80.60	-6	1,762	-0.34%
2021/10/15	0	0.00	2	79.90	81.80	-2	1,811	-0.11%
2021/10/14	1	77.00	0	0.00	77.20	1	1,833	0.05%
2021/10/13	3	78.07	1	77.50	78.40	2	1,865	0.11%
2021/10/12	0	0.00	1	80.10	80.70	-1	1,877	-0.05%
2021/10/08	3	79.80	3	80.90	79.90	0	1,912	0.00%
2021/10/07	1	80.90	0	0.00	80.90	1	1,941	0.05%
2021/10/05	0	0.00	1	77.00	80.50	-1	2,027	-0.05%
2021/10/04	0	0.00	0.1	80.30	78.90	-0.1	2,113	0.00%
2021/10/01	2.2	80.27	0	0.00	80.50	2.2	2,170	0.10%
2021/09/29	1	84.00	3.1	83.26	82.00	-2.1	2,625	-0.08%
2021/09/28	3	86.67	1	87.60	86.90	2	2,855	0.07%
2021/09/24	1	89.60	0	0.00	89.10	1	3,173	0.03%
2021/09/17	1	89.50	0	0.00	89.70	1	3,741	0.03%
2021/09/16	0	0.00	14	88.60	88.50	-14	3,798	-0.37%
2021/09/15	1	89.20	0	0.00	89.40	1	3,852	0.03%
2021/09/14	1	92.20	1	91.60	91.40	0	3,980	0.00%
2021/09/09	2	91.90	4	91.40	91.70	-2	4,652	-0.04%
2021/09/08	0	0.00	0.1	91.80	89.90	-0.1	4,965	0.00%
2021/09/06	2	94.80	2	94.30	93.30	0	5,158	0.00%
2021/09/03	1	95.40	0	0.00	95.40	1	5,294	0.02%
2021/09/02	1	98.80	0	0.00	98.50	1	5,290	0.02%
2021/08/26	3	104.00	2	102.50	101.50	1	5,548	0.02%
2021/08/25	0	0.00	1	103.50	104.00	-1	5,627	-0.02%
2021/08/24	2	100.00	2	100.50	100.50	0	5,661	0.00%
2021/08/23	1	100.50	1	97.40	100.50	0	5,722	0.00%
2021/08/20	0	0.00	2	97.10	96.80	-2	5,777	-0.03%
2021/08/19	3	98.67	3	94.27	93.00	0	5,800	0.00%
2021/08/18	0	0.00	1	98.00	101.50	-1	5,894	-0.02%
2021/08/17	3	100.17	2	99.70	96.00	1	6,084	0.02%
2021/08/16	0	0.00	2	100.55	100.00	-2	6,124	-0.03%
2021/08/11	1	108.50	9	109.39	107.50	-8	6,292	-0.13%
2021/08/10	4	109.75	2	110.25	108.00	2	6,365	0.03%
2021/08/09	0	0.00	1	107.50	107.00	-1	6,461	-0.02%
2021/08/06	4	113.00	0	0.00	111.00	4	6,647	0.06%
2021/08/05	5	109.40	6	109.67	111.00	-1	6,751	-0.01%
2021/08/04	4	111.00	2	110.50	112.00	2	6,864	0.03%
2021/08/03	0	0.00	1	105.00	105.00	-1	6,915	-0.01%
2021/08/02	1	102.00	30	105.00	106.00	-29	7,135	-0.41%
2021/07/30	2	103.75	10	104.50	102.00	-8	7,220	-0.11%
2021/07/29	0	0.00	10	103.00	105.50	-10	7,301	-0.14%
2021/07/28	1	108.50	0	0.00	104.50	1	7,375	0.01%
2021/07/27	3	112.50	0	0.00	109.50	3	7,484	0.04%
2021/07/26	1	112.50	0	0.00	113.00	1	7,612	0.01%
2021/07/23	11	113.41	3	112.50	112.00	8	7,663	0.10%
2021/07/22	24	112.90	5	114.40	112.50	19	7,736	0.25%
2021/07/21	1	110.00	0	0.00	111.00	1	7,787	0.01%
2021/07/20	0	0.00	3	110.67	110.00	-3	7,776	-0.04%
2021/07/19	6	113.92	1	114.50	113.50	5	7,786	0.06%
2021/07/16	2	113.75	0	0.00	113.50	2	7,830	0.03%
2021/07/15	6	115.00	4	113.88	114.50	2	7,884	0.03%
2021/07/13	1	114.00	12	116.88	114.00	-11	8,058	-0.14%
2021/07/12	1	116.50	2	117.00	116.50	-1	8,026	-0.01%
2021/07/09	5	115.80	7	115.00	115.00	-2	8,040	-0.02%
2021/07/08	8	120.19	7	118.79	119.00	1	8,066	0.01%
2021/07/07	20	123.00	4	123.75	120.50	16	8,101	0.20%
2021/07/06	15	122.07	20	121.60	121.50	-5	7,972	-0.06%
2021/07/05	13	120.19	6	120.92	118.00	7	7,865	0.09%
2021/07/02	1	114.50	0.1	114.50	115.50	0.9	7,760	0.01%
2021/07/01	18.6	117.62	49	116.18	114.00	-30.4	8,048	-0.38%
2021/06/30	30	121.92	30	119.08	123.00	0	8,037	0.00%
2021/06/29	9	115.72	8	113.38	112.00	1	7,900	0.01%
2021/06/28	4	110.50	6	111.75	112.50	-2	7,787	-0.03%
2021/06/25	12	115.67	20	114.80	113.00	-8	7,774	-0.10%
2021/06/24	11	114.05	1	115.50	114.50	10	7,802	0.13%
2021/06/23	4	115.63	10	116.65	115.50	-6	7,897	-0.08%
2021/06/22	15	113.50	2	115.25	112.00	13	7,990	0.16%
2021/06/21	18	114.97	2	115.50	113.50	16	8,099	0.20%
2021/06/18	97	119.78	59	118.42	117.00	38	8,071	0.47%
2021/06/17	28	114.09	24	116.13	117.50	4	7,670	0.05%
2021/06/16	5	109.00	3	108.00	107.00	2	7,512	0.03%
2021/06/15	9	107.28	9	107.17	108.00	0	7,507	0.00%
2021/06/11	6	106.17	1	104.00	103.50	5	7,479	0.07%
2021/06/10	0	0.00	10	104.00	104.50	-10	7,614	-0.13%
2021/06/09	1	104.50	3	104.67	103.00	-2	7,802	-0.03%
2021/06/08	0	0.00	2	105.00	104.50	-2	7,814	-0.03%
2021/06/07	15	103.70	3	103.00	102.50	12	7,863	0.15%
2021/06/04	3	105.17	2	105.25	105.00	1	7,874	0.01%
2021/06/03	0	0.00	2	102.75	104.00	-2	7,867	-0.03%
2021/06/02	3	100.83	2	100.50	100.00	1	7,833	0.01%
2021/06/01	2	105.50	1	105.50	105.00	1	7,781	0.01%
2021/05/31	4	105.50	8	105.94	104.50	-4	7,760	-0.05%
2021/05/28	4	104.75	1	105.50	104.50	3	7,739	0.04%
2021/05/27	3	105.33	2	104.25	104.00	1	7,708	0.01%
2021/05/26	6	105.08	2	104.25	104.50	4	7,654	0.05%
2021/05/25	6	105.83	9	107.17	108.00	-3	7,623	-0.04%
2021/05/24	1	98.30	1	96.30	98.60	0	7,669	0.00%
2021/05/21	0	0.00	1	98.50	95.80	-1	8,044	-0.01%
2021/05/20	1	97.50	2	95.90	93.00	-1	8,255	-0.01%
2021/05/19	2	96.00	7	95.47	95.40	-5	8,409	-0.06%
2021/05/18	7	96.14	3	95.20	96.90	4	8,638	0.05%
2021/05/17	5	92.52	8	92.89	88.90	-3	8,770	-0.03%
2021/05/14	12	95.79	11	97.61	93.00	1	8,852	0.01%
2021/05/13	6	89.25	12	92.83	91.60	-6	8,935	-0.07%
2021/05/12	15	96.16	29	97.15	90.90	-14	9,089	-0.15%
2021/05/11	5	102.10	3	102.00	101.00	2	9,090	0.02%
2021/05/10	29	113.10	3.1	113.65	110.50	25.9	9,152	0.28%
2021/05/07	2	110.00	3	112.00	113.00	-1	9,214	-0.01%
2021/05/06	1	104.00	0	0.00	103.00	1	9,549	0.01%
2021/05/05	1	105.00	7	107.07	102.50	-6	9,563	-0.06%
2021/05/04	5.1	103.92	4	108.13	106.00	1.1	9,851	0.01%
2021/05/03	12	116.34	7.1	114.44	113.50	5	10,170	0.05%
2021/04/29	1	125.00	1	125.00	125.00	0	10,099	0.00%
2021/04/28	4	125.88	10	126.45	128.50	-6	10,166	-0.06%
2021/04/27	1.1	125.82	2.1	122.68	126.50	-1	10,239	-0.01%
2021/04/26	3	124.17	1	124.00	123.50	2	10,222	0.02%
2021/04/23	0	122.00	10	122.20	122.50	-10	10,282	-0.10%
2021/04/22	1.1	125.06	18	119.44	119.50	-16.9	10,494	-0.16%
2021/04/21	3.1	123.52	0	0.00	123.50	3.1	10,620	0.03%
2021/04/20	0	0.00	6	127.92	127.50	-6	10,940	-0.05%
2021/04/19	13	123.85	0	0.00	123.00	13	10,902	0.12%
2021/04/16	17	124.26	10	123.00	123.00	7	10,940	0.06%
2021/04/15	6	124.25	6	124.25	124.00	0	11,107	0.00%
2021/04/14	4	121.38	2	121.50	125.00	2	11,202	0.02%
2021/04/13	2	124.50	0	0.00	122.50	2	11,300	0.02%
2021/04/12	4	125.25	5	123.30	121.50	-1	11,314	-0.01%
2021/04/09	9	127.33	5	125.50	126.00	4	11,401	0.04%
2021/04/08	5	132.80	5	133.80	131.00	0	11,427	0.00%
2021/04/07	16	134.28	12	133.38	133.50	4	11,575	0.03%
2021/04/06	15	127.37	8	129.19	129.50	7	11,354	0.06%
2021/04/01	9	121.83	12	121.29	121.50	-3	11,260	-0.03%
2021/03/31	2	118.50	0	0.00	117.50	2	11,387	0.02%
2021/03/30	7	119.00	6	118.83	118.50	1	11,764	0.01%
2021/03/29	4	118.00	2	118.50	117.00	2	11,926	0.02%
2021/03/26	5	119.20	3	119.50	119.50	2	12,174	0.02%
2021/03/25	4	115.63	7	117.36	114.00	-3	12,118	-0.02%
2021/03/24	10	123.75	6	125.00	120.00	4	12,075	0.03%
2021/03/23	5	131.50	13	132.81	131.00	-8	12,106	-0.07%
2021/03/22	5	130.40	4	131.37	130.50	1	12,209	0.01%
2021/03/19	5	131.80	10	135.30	133.00	-5	12,296	-0.04%
2021/03/18	7	134.43	13	135.77	134.50	-6	12,427	-0.05%
2021/03/17	3	134.83	4	135.87	134.00	-1	12,481	-0.01%
2021/03/16	20	135.98	8	136.63	134.50	12	12,505	0.10%
2021/03/15	16	133.56	16	133.37	134.50	0	12,413	0.00%
2021/03/12	7	128.00	4	128.50	128.00	3	12,305	0.02%
2021/03/11	4	126.00	7	128.43	131.00	-3	12,362	-0.02%
2021/03/10	2	117.75	3	119.33	121.50	-1	12,362	-0.01%
2021/03/09	3	111.50	0	0.00	110.50	3	12,470	0.02%
2021/03/08	2	120.75	2	122.00	117.00	0	12,466	0.00%
2021/03/05	3	124.83	4	122.88	122.00	-1	12,619	-0.01%
2021/03/04	8	127.19	0	0.00	127.00	8	12,695	0.06%
2021/03/03	4	123.00	3	126.83	130.00	1	12,775	0.01%
2021/03/02	7	132.21	3	133.17	126.00	4	12,890	0.03%
2021/02/26	1	125.00	2	129.76	130.00	-1	13,034	-0.01%
2021/02/25	24	134.67	26	132.35	132.00	-2	13,343	-0.01%
2021/02/24	21	132.93	13	135.96	129.00	8	13,326	0.06%
2021/02/23	26	143.79	19	136.68	137.50	7	13,344	0.05%
2021/02/22	17	136.74	6	134.75	139.50	11	13,052	0.08%
2021/02/19	3	125.83	9	124.72	127.50	-6	13,152	-0.05%
2021/02/18	14	120.86	7	120.36	124.00	7	13,244	0.05%
2021/02/17	4	113.13	38	116.37	117.50	-34	13,484	-0.25%
2021/02/05	21	107.45	8	105.88	107.00	13	13,531	0.10%
2021/02/04	4	105.13	5	107.00	104.00	-1	13,967	-0.01%
2021/02/03	8	103.38	9	103.94	104.00	-1	14,127	-0.01%
2021/02/02	4	100.33	4	99.60	100.00	0	13,906	0.00%
2021/02/01	2	97.80	6	97.12	96.50	-4	13,833	-0.03%
2021/01/29	7	102.40	2	101.85	98.50	5	13,785	0.04%
2021/01/28	23	104.43	21	103.39	101.00	2	13,657	0.01%
2021/01/27	1	100.50	2	100.75	100.50	-1	13,700	-0.01%
2021/01/26	21	102.08	2.3	101.22	99.10	18.7	13,769	0.14%
2021/01/25	1	104.50	10.2	106.41	107.00	-9.2	13,404	-0.07%
2021/01/22	3	98.07	1	96.90	97.60	2	12,966	0.02%
2021/01/21	2	96.60	2	97.35	98.00	0	12,896	0.00%
2021/01/20	3	95.77	3.1	95.95	93.80	-0.1	12,789	0.00%
2021/01/19	3	100.83	2	101.50	99.00	1	12,639	0.01%
2021/01/18	1	99.40	1.6	100.00	100.50	-0.6	12,578	0.00%
2021/01/15	2	102.50	20.1	101.17	101.00	-18.1	12,515	-0.14%
2021/01/14	26	101.15	3	99.53	102.50	23	12,336	0.19%
2021/01/13	4	100.25	7.1	99.48	100.00	-3.1	12,264	-0.03%
2021/01/12	2	92.15	1	94.70	93.20	1	12,028	0.01%
2021/01/08	7.1	98.34	8.1	97.82	95.20	-1	12,534	-0.01%
2021/01/07	5	97.02	4	97.73	97.50	1	12,342	0.01%
2021/01/06	12	97.87	2	98.75	96.00	10	12,234	0.08%
2021/01/05	2	97.85	1.4	97.40	97.70	0.6	12,030	0.01%
2021/01/04	1	96.00	6	96.37	97.50	-5	11,917	-0.04%
2020/12/31	31	91.60	0	0.00	91.60	31	11,758	0.26%
2020/12/30	4	88.70	10	88.95	91.90	-6	11,606	-0.05%
2020/12/29	1	85.40	3	85.80	84.80	-2	11,358	-0.02%
2020/12/28	21	85.85	5	85.72	85.00	16	11,243	0.14%
2020/12/25	3	84.37	3	85.87	84.80	0	11,135	0.00%
2020/12/24	3	85.17	9	85.57	86.20	-6	10,948	-0.05%
2020/12/23	4	79.08	1	78.60	78.40	3	10,487	0.03%
2020/12/22	9	78.69	9	77.89	77.90	0	10,269	0.00%
2020/12/21	1	75.30	6	74.80	75.00	-5	9,943	-0.05%
2020/12/18	7	75.00	6	74.57	73.70	1	9,853	0.01%
2020/12/17	7	73.67	6	73.70	75.20	1	9,668	0.01%
2020/12/16	3	72.93	2.1	72.84	72.80	0.9	9,437	0.01%
2020/12/15	7.2	70.05	7	69.96	68.30	0.2	9,266	0.00%
2020/12/14	8	74.16	5	73.90	73.60	3	9,095	0.03%
2020/12/11	3	69.67	1	72.00	69.70	2	8,808	0.02%
2020/12/10	2	72.15	5	71.74	70.90	-3	8,667	-0.03%
2020/12/09	17	72.43	10.1	72.31	72.10	6.9	8,565	0.08%
2020/12/08	1	68.00	14	68.99	69.00	-13	8,371	-0.16%
2020/12/07	2	70.70	1	70.50	70.60	1	8,252	0.01%
2020/12/04	3.6	69.89	2	70.15	71.60	1.6	8,135	0.02%
2020/12/03	1.1	71.92	6.7	71.11	70.10	-5.7	8,054	-0.07%
2020/12/02	0.2	68.50	2	68.90	68.80	-1.8	7,885	-0.02%
2020/12/01	13	68.96	4	68.68	68.50	9	7,819	0.12%
2020/11/30	1	67.40	2	67.55	67.00	-1	7,659	-0.01%
2020/11/27	6	66.05	5	66.80	66.90	1	7,549	0.01%
2020/11/26	1	65.20	45	65.03	66.20	-44	7,437	-0.59%
2020/11/25	27.6	64.63	1	66.30	63.90	26.6	7,271	0.37%
2020/11/24	28	65.94	17.1	66.23	65.50	10.9	7,077	0.15%
2020/11/23	5	61.90	3	62.63	62.60	2	6,734	0.03%
2020/11/20	17.6	62.53	18	62.04	62.00	-0.4	6,608	-0.01%
2020/11/19	1	61.00	4.2	60.82	60.60	-3.2	6,320	-0.05%
2020/11/18	12	61.19	9.7	61.43	61.40	2.3	6,176	0.04%
2020/11/17	1	60.30	19	59.52	60.00	-18	5,780	-0.31%
2020/11/16	12	58.30	20.1	58.67	58.40	-8.1	5,492	-0.15%
2020/11/13	6.2	55.91	6.1	56.06	56.10	0.1	4,947	0.00%
2020/11/12	33	56.69	51.4	57.12	57.00	-18.4	4,661	-0.39%
2020/11/11	35	52.35	56.9	53.52	53.30	-21.9	4,040	-0.54%
2020/11/10	16	50.25	1	50.60	49.75	15	3,616	0.41%
2020/11/09	3	49.83	0	0.00	49.35	3	3,553	0.08%
2020/11/06	2	51.35	1	50.50	50.00	1	3,499	0.03%
2020/11/05	7	50.31	12.7	50.01	50.80	-5.7	3,391	-0.17%
2020/11/04	11	50.41	8.8	50.63	49.90	2.2	3,238	0.07%
2020/11/03	6	47.08	18	47.39	48.60	-12	2,785	-0.43%
2020/11/02	3	44.65	1	44.20	44.20	2	2,637	0.08%
2020/10/30	7	45.30	0	0.00	44.15	7	2,705	0.26%
2020/10/29	1	44.00	0	0.00	44.35	1	2,751	0.04%
2020/10/28	3	45.80	0	0.00	45.25	3	2,780	0.11%
2020/10/27	0	0.00	1	47.10	46.70	-1	2,770	-0.04%
2020/10/26	1	46.65	0.4	46.30	46.50	0.6	2,772	0.02%
2020/10/23	1	46.80	1	47.35	46.85	0	2,750	0.00%
2020/10/22	3	46.48	0.3	46.45	46.45	2.6	2,721	0.10%
2020/10/21	6	48.88	4	49.61	48.20	2	2,642	0.08%
2020/10/20	35	49.26	30	50.32	49.20	5	2,518	0.20%
2020/10/19	19	49.38	26	49.65	49.50	-7	2,366	-0.30%
2020/10/16	11	46.36	16	45.26	47.00	-5	1,867	-0.27%
2020/10/15	2	43.00	3	42.73	42.75	-1	1,653	-0.06%
2020/10/14	1	43.75	0	0.00	43.50	1	1,670	0.06%
2020/10/12	10	41.98	0	0.00	41.55	10	1,642	0.61%
2020/10/08	8	43.09	8	42.55	42.55	0	1,652	0.00%
2020/10/07	2	42.10	2	42.95	43.10	0	1,649	0.00%
2020/10/06	7	42.74	7	42.46	42.35	0	1,627	0.00%
2020/10/05	0	0.00	0.1	41.40	41.40	-0.1	1,592	-0.01%
2020/09/30	13	41.11	13	41.18	41.80	0	1,596	0.00%
2020/09/29	3	40.30	4	41.55	41.25	-1	1,554	-0.06%
2020/09/25	1	37.70	3	37.20	37.40	-2	1,474	-0.14%
2020/09/24	0	0.00	0.7	38.85	38.70	-0.7	1,477	-0.05%
2020/09/23	2	40.48	0	0.00	40.20	2	1,496	0.13%
2020/09/22	1	40.95	2	41.00	41.00	-1	1,502	-0.07%
2020/09/17	0	0.00	1	42.60	42.55	-1	1,535	-0.07%
2020/09/15	0	0.00	2	42.88	42.65	-2	1,591	-0.13%
2020/09/14	5	42.12	2	42.20	42.60	3	1,598	0.19%
2020/09/09	1	41.50	0	0.00	41.45	1	1,680	0.06%
2020/09/08	1	42.60	0	0.00	41.85	1	1,745	0.06%
2020/09/07	0	0.00	1.7	42.46	42.25	-1.7	1,767	-0.10%
2020/09/04	1	42.15	0	0.00	42.20	1	1,811	0.06%
2020/08/31	0	0.00	2	41.70	41.75	-2	2,018	-0.10%
2020/08/26	1	42.50	0	0.00	42.45	1	2,090	0.05%
2020/08/25	1	42.70	2	42.25	42.25	-1	2,109	-0.05%
2020/08/24	0	0.00	0.7	42.35	42.25	-0.7	2,141	-0.03%
2020/08/21	0.3	42.80	0	0.00	42.70	0.3	2,166	0.01%
2020/08/20	1	45.30	2	42.55	42.60	-1	2,180	-0.05%
2020/08/19	0.3	46.30	2	46.38	46.40	-1.7	2,197	-0.08%
2020/08/18	1	47.10	1.7	46.85	46.85	-0.7	2,228	-0.03%
2020/08/17	1	47.30	11	47.06	48.00	-10	2,258	-0.44%
2020/08/05	3	34.60	5	34.56	34.55	-2	2,244	-0.09%
2020/08/04	1	34.65	5	34.58	34.35	-4	2,282	-0.18%
2020/08/03	1	34.80	3	35.00	34.85	-2	2,350	-0.09%
2020/07/31	1	34.90	0	0.00	34.70	1	2,658	0.04%
2020/07/29	1	34.35	0	0.00	34.20	1	3,170	0.03%
2020/07/28	4	34.58	0	0.00	34.10	4	3,170	0.13%
2020/07/27	8	35.77	4	35.98	35.35	4	3,244	0.12%
2020/07/24	1	36.05	1	36.05	35.70	0	3,193	0.00%
2020/07/23	0	0.00	8	35.13	35.25	-8	3,158	-0.25%
2020/07/21	6	34.28	8	34.30	33.85	-2	3,201	-0.06%
2020/07/20	2	32.50	1	32.70	32.65	1	3,199	0.03%
2020/07/17	1	33.40	0	0.00	32.85	1	3,227	0.03%
2020/07/15	1	33.60	4	33.18	33.05	-3	3,278	-0.09%
2020/07/14	5	33.60	0	0.00	33.55	5	3,318	0.15%
2020/07/13	0	0.00	8	33.70	33.65	-8	3,356	-0.24%
2020/07/10	1	33.60	1	34.00	33.65	0	3,500	0.00%
2020/07/09	2	34.90	2	35.05	34.90	0	3,520	0.00%
2020/07/07	4	34.95	0	0.00	34.80	4	3,663	0.11%
2020/07/06	0	0.00	21	35.09	35.10	-21	3,851	-0.55%
2020/07/03	2	34.75	0	0.00	34.50	2	4,021	0.05%
2020/07/01	0	0.00	30	34.68	34.55	-30	4,086	-0.73%
2020/06/29	5	34.60	0	0.00	34.70	5	4,098	0.12%
2020/06/23	1	35.50	0.1	35.20	35.20	0.9	4,168	0.02%
2020/06/22	0	0.00	1	35.50	35.50	-1	4,199	-0.02%
2020/06/19	10	36.75	0	0.00	36.20	10	4,242	0.24%
2020/06/18	0	0.00	1.1	36.39	36.60	-1.1	4,242	-0.03%
2020/06/16	0	0.00	1	36.35	36.35	-1	4,302	-0.02%
2020/06/12	2	35.38	0	0.00	35.85	2	4,379	0.05%
2020/06/11	3	36.67	1	36.25	36.10	2	4,395	0.05%
2020/06/10	0	0.00	2	37.30	37.30	-2	4,452	-0.04%
2020/06/09	1	37.50	0	0.00	37.20	1	4,513	0.02%
2020/06/08	3	37.87	1	38.00	37.90	2	4,552	0.04%
2020/06/05	7	38.20	7	38.89	38.15	0	4,554	0.00%
2020/06/04	8	38.45	3.3	38.52	38.70	4.7	4,538	0.10%
2020/06/03	0	0.00	2	38.18	37.95	-2	4,507	-0.04%
2020/06/02	5	38.03	5	38.38	37.80	0	4,491	0.00%
2020/06/01	5	38.24	2	38.33	38.40	3	4,457	0.07%
2020/05/29	1	37.35	0	0.00	37.40	1	4,403	0.02%
2020/05/28	5	37.63	5	37.49	37.90	0	4,407	0.00%
2020/05/27	3	36.92	0	0.00	36.75	3	4,323	0.07%
2020/05/25	4	35.81	1	36.55	36.50	3	4,385	0.07%
2020/05/22	3	36.68	20	36.45	36.25	-17	4,398	-0.39%
2020/05/21	0	0.00	4	37.26	37.25	-4	4,407	-0.09%
2020/05/20	2	37.60	2	37.30	37.10	0	4,467	0.00%
2020/05/19	0	0.00	1	35.95	36.75	-1	4,448	-0.02%
2020/05/18	1	35.95	0	0.00	35.70	1	4,457	0.02%
2020/05/15	2	36.70	3	36.22	36.50	-1	4,478	-0.02%
2020/05/14	5	37.38	3	36.95	36.20	2	4,452	0.04%
2020/05/13	4	38.16	0	0.00	37.90	4	4,433	0.09%
2020/05/12	3	38.20	2	37.75	38.40	1	4,428	0.02%
2020/05/11	3	38.72	15.6	38.78	38.35	-12.6	4,449	-0.28%
2020/05/08	7	37.79	14	38.40	37.55	-7	4,441	-0.16%
2020/05/07	87	39.04	90	40.13	39.20	-3	4,380	-0.07%
2020/05/06	9	37.46	11	36.83	38.15	-2	4,085	-0.05%
2020/05/05	14	34.59	3	34.82	34.70	11	3,688	0.30%
2020/04/30	5	35.03	3	34.55	34.40	2	3,742	0.05%
2020/04/29	2	34.28	17	34.20	34.15	-15	3,684	-0.41%
2020/04/28	1	34.35	0	0.00	34.30	1	3,696	0.03%
2020/04/27	11	34.71	0	0.00	34.45	11	3,720	0.30%
2020/04/23	0	0.00	1	33.45	33.45	-1	3,703	-0.03%
2020/04/21	5	33.90	1	34.20	32.35	4	3,749	0.11%
2020/04/20	18	34.04	2.2	34.08	33.90	15.8	3,767	0.42%
2020/04/17	1	33.90	1	34.85	33.75	0	3,778	0.00%
2020/04/16	1	34.15	1	34.40	34.30	0	3,760	0.00%
2020/04/15	5	34.94	2	35.63	34.20	3	3,757	0.08%
2020/04/14	3	33.75	5	33.30	33.55	-2	3,688	-0.05%
2020/04/13	5	33.02	0	0.00	32.65	5	3,813	0.13%
2020/04/09	37	34.78	27	36.93	33.95	10	4,140	0.24%
2020/04/08	49	35.25	52	33.94	35.40	-3	4,011	-0.07%
2020/04/07	1	32.05	2.8	31.54	32.20	-1.8	4,092	-0.05%
2020/04/06	1	29.85	5	30.14	30.10	-4	4,345	-0.09%
2020/04/01	6	29.92	0	0.00	29.85	6	4,372	0.14%
2020/03/31	3	29.80	4	30.13	29.70	-1	4,475	-0.02%
2020/03/30	1	28.80	0	0.00	29.60	1	4,518	0.02%
2020/03/27	2	31.43	5	30.36	29.65	-3	4,612	-0.07%
2020/03/26	1	28.20	2	28.75	29.50	-1	4,598	-0.02%
2020/03/25	5	27.30	2	27.83	28.35	3	4,624	0.06%
2020/03/24	0	0.00	2	25.83	25.80	-2	4,572	-0.04%
2020/03/23	6	24.79	8	25.34	24.75	-2	4,545	-0.04%
2020/03/20	0	0.00	1	26.40	27.00	-1	4,520	-0.02%
2020/03/19	4	26.46	8	25.25	25.25	-4	4,478	-0.09%
2020/03/18	4	29.03	4	28.60	28.05	0	4,419	0.00%
2020/03/17	0	28.60	0	0.00	28.60	0	4,403	0.00%
2020/03/16	0	0.00	3	29.15	29.50	-3	4,367	-0.07%
2020/03/13	3	28.50	3	28.70	28.70	0	4,289	0.00%
2020/03/12	0	0.00	26	32.34	31.65	-26	4,241	-0.61%
2020/03/11	3	36.00	0	0.00	35.10	3	4,204	0.07%
2020/03/09	0	0.00	1	35.75	35.75	-1	4,197	-0.02%
2020/03/05	0	0.00	2	38.70	38.65	-2	4,232	-0.05%
2020/03/04	2	38.28	30	38.17	38.20	-28	4,229	-0.66%
2020/03/03	1	39.55	1	39.10	38.70	0	4,237	0.00%
2020/02/27	1	38.50	0	0.00	37.80	1	4,210	0.02%
2020/02/26	2	40.33	1	39.90	39.65	1	4,164	0.02%
2020/02/25	1	40.25	1	40.45	40.60	0	4,108	0.00%
2020/02/24	4	40.63	3	40.60	40.65	1	4,069	0.02%
2020/02/21	6	41.82	3	41.38	41.20	3	4,045	0.07%
2020/02/19	7	40.76	1	41.00	40.90	6	3,956	0.15%
2020/02/18	0	0.00	2	41.05	40.45	-2	3,928	-0.05%
2020/02/17	2	40.80	0	0.00	40.30	2	3,916	0.05%
2020/02/14	1	40.60	0	0.00	40.60	1	4,036	0.02%
2020/02/13	31	41.33	0	0.00	40.15	31	4,028	0.77%
2020/02/12	3	40.97	3	40.63	41.10	0	4,030	0.00%
2020/02/11	1	40.60	1	40.55	40.30	0	3,986	0.00%
2020/02/10	1	38.50	1	39.50	39.25	0	3,950	0.00%
2020/02/07	1	40.30	0	0.00	39.55	1	4,026	0.02%
2020/02/06	13	40.15	0	0.00	40.10	13	4,272	0.30%
2020/02/05	46	39.65	58	40.37	39.55	-12	4,410	-0.27%
2020/02/04	5	39.85	6	39.10	39.95	-1	4,497	-0.02%
2020/02/03	5	36.53	0	0.00	36.35	5	4,528	0.11%
2020/01/31	5	38.57	0	0.00	38.15	5	4,551	0.11%
2020/01/30	1	39.20	0	0.00	38.95	1	4,553	0.02%
2020/01/20	11	43.50	4	43.61	43.25	7	4,499	0.16%
2020/01/17	0.3	43.65	1	43.85	43.65	-0.7	4,489	-0.02%
2020/01/16	2	43.40	0	0.00	43.30	2	4,441	0.05%
2020/01/15	13	43.39	8	43.56	43.15	5	4,406	0.11%
2020/01/14	1	43.50	0	0.00	43.50	1	4,341	0.02%
2020/01/09	0	0.00	1	42.60	42.95	-1	4,251	-0.02%
2020/01/08	1	43.55	2	42.25	42.25	-1	4,228	-0.02%
2020/01/07	22	42.96	24	43.66	43.00	-2	4,175	-0.05%
2020/01/06	8	45.71	27	46.37	46.10	-19	4,113	-0.46%
2020/01/03	50	47.25	16	46.76	45.95	34	4,087	0.83%
2020/01/02	15	45.25	27	45.46	45.15	-12	3,791	-0.32%
2019/12/31	43	45.69	58	45.68	45.20	-15	3,800	-0.39%
2019/12/30	47	44.80	26	44.97	45.25	21	3,615	0.58%
2019/12/27	3	42.55	2	42.55	42.30	1	3,350	0.03%
2019/12/26	5	42.40	4	42.99	41.95	1	3,385	0.03%
2019/12/25	8	42.40	8	42.75	42.40	0	3,429	0.00%
2019/12/24	8	42.26	11	42.30	42.30	-3	3,477	-0.09%
2019/12/23	3	41.65	2.7	41.97	41.60	0.3	3,489	0.01%
2019/12/20	3	41.75	3	41.25	41.30	0	3,475	0.00%
2019/12/18	4	40.45	0	0.00	40.30	4	3,671	0.11%
2019/12/17	0	0.00	4	40.50	40.45	-4	3,729	-0.11%
2019/12/12	2	40.95	0.1	40.70	40.70	1.9	4,745	0.04%
2019/12/10	4	41.10	4	41.35	41.10	0	4,792	0.00%
2019/12/09	0	0.00	1	41.35	41.35	-1	4,807	-0.02%
2019/12/04	1	40.60	1	40.45	40.60	0	4,921	0.00%
2019/11/20	1	40.00	0	0.00	40.00	1	5,208	0.02%
2019/11/15	5	39.91	8	39.92	39.85	-3	5,212	-0.06%
2019/11/14	9	40.43	11	40.19	40.10	-2	5,204	-0.04%
2019/11/13	14	41.56	2	40.78	40.25	12	5,175	0.23%
2019/11/12	0	0.00	1	38.70	39.25	-1	5,048	-0.02%
2019/11/11	2	38.38	23	38.38	38.15	-21	5,037	-0.42%
2019/11/05	6	42.58	1	43.15	39.40	5	4,923	0.10%
2019/11/04	8	43.04	7	43.18	43.65	1	4,658	0.02%
2019/11/01	4	42.60	27	43.29	43.50	-23	4,567	-0.50%
2019/10/31	3	42.33	23	42.46	42.70	-20	4,403	-0.45%
2019/10/30	1	42.65	0	0.00	42.65	1	4,271	0.02%
2019/10/25	1	41.65	0	0.00	41.90	1	4,155	0.02%
2019/10/24	0	0.00	1	41.55	41.65	-1	4,140	-0.02%
2019/10/23	1	41.00	2	41.18	41.10	-1	4,119	-0.02%
2019/10/21	0	0.00	1	41.15	41.05	-1	4,118	-0.02%
2019/10/18	1	41.00	0	0.00	40.85	1	4,103	0.02%
2019/10/16	1	40.95	1	41.05	40.85	0	4,097	0.00%
2019/10/14	0	0.00	1	41.55	41.00	-1	4,061	-0.02%
2019/10/09	0	0.00	1.9	41.56	42.20	-1.9	3,952	-0.05%
2019/10/08	4	43.25	2	43.15	42.50	2	3,851	0.05%
2019/10/07	23	43.40	2	44.05	43.70	21	3,832	0.55%
2019/10/03	1	43.40	0	0.00	43.85	1	3,681	0.03%
2019/10/02	2	43.70	1	43.95	43.15	1	3,642	0.03%
2019/10/01	3	43.87	3	43.67	44.20	0	3,580	0.00%
2019/09/27	1	43.30	0	0.00	43.30	1	3,443	0.03%
2019/09/26	3	41.27	3	41.10	42.60	0	3,334	0.00%
2019/09/25	1	39.40	1	39.65	40.50	0	3,213	0.00%
2019/09/24	6	39.20	11	39.73	40.05	-5	3,184	-0.16%
2019/09/23	8	39.52	0	0.00	38.20	8	3,078	0.26%
2019/09/19	21	42.01	21	41.79	41.75	0	2,843	0.00%
2019/09/18	62	42.23	61	42.84	43.00	1	2,751	0.04%
2019/09/17	3	42.13	10	45.21	41.80	-7	2,375	-0.29%
2019/09/10	2	41.15	2	41.28	41.10	0	1,740	0.00%
2019/09/09	1	42.00	1	42.60	42.45	0	1,667	0.00%
2019/09/06	0	0.00	1	40.85	41.10	-1	1,595	-0.06%
2019/09/05	1	40.85	2	41.03	41.00	-1	1,552	-0.06%
2019/09/04	4	40.79	2	40.20	41.00	2	1,506	0.13%
2019/09/03	2	39.48	4	40.45	40.45	-2	1,413	-0.14%
2019/09/02	0	0.00	4	38.25	39.25	-4	1,259	-0.32%
2019/08/30	2	36.20	1	36.30	35.70	1	1,131	0.09%
2019/08/27	6	34.04	0	0.00	34.00	6	1,094	0.55%
2019/08/26	6	34.12	0	0.00	34.05	6	1,098	0.55%
2019/08/23	1	35.00	0	0.00	35.10	1	1,098	0.09%
2019/08/22	1	35.25	0	0.00	35.15	1	1,100	0.09%
2019/08/21	0	0.00	7	35.50	35.60	-7	1,095	-0.64%
2019/08/20	5	35.00	0	0.00	34.75	5	1,086	0.46%
2019/08/19	5	34.30	0	0.00	34.50	5	1,079	0.46%
2019/08/16	6	33.82	0	0.00	34.00	6	1,087	0.55%
2019/08/15	5	34.10	0	0.00	34.10	5	1,087	0.46%
2019/08/12	1	35.30	0.4	35.55	35.55	0.6	1,088	0.06%
2019/08/08	0	0.00	1	35.00	35.25	-1	1,086	-0.09%
2019/08/07	3	34.20	0	0.00	33.70	3	1,078	0.28%
2019/08/06	0	0.00	1	35.50	35.85	-1	1,071	-0.09%
2019/08/05	2	36.48	0	0.00	36.45	2	1,069	0.19%
2019/07/31	0	0.00	6	42.10	42.00	-6	1,047	-0.57%
2019/07/30	1	42.40	3	42.63	42.40	-2	1,071	-0.19%
2019/07/26	8	42.55	11	42.57	42.55	-3	1,090	-0.28%
2019/07/25	11	42.44	1	42.30	42.50	10	1,088	0.92%
2019/07/22	0	0.00	2	41.30	41.30	-2	1,191	-0.17%
2019/07/19	0	0.00	1	41.40	41.40	-1	1,202	-0.08%
2019/07/18	3	41.50	2	41.85	41.55	1	1,203	0.08%
2019/07/17	2	42.33	3	42.02	42.05	-1	1,211	-0.08%
2019/07/16	1	43.00	0	0.00	42.85	1	1,233	0.08%
2019/07/15	3	43.35	0	0.00	43.00	3	1,259	0.24%
2019/07/12	8	43.19	3	43.20	43.45	5	1,310	0.38%
2019/07/11	1	45.80	2	45.90	45.80	-1	1,372	-0.07%
2019/07/09	2	45.10	0	0.00	45.00	2	1,657	0.12%
2019/07/08	1	46.00	0	0.00	46.10	1	1,663	0.06%
2019/07/05	0	0.00	22	45.86	46.10	-22	1,697	-1.30%
2019/07/02	4	44.85	1	44.80	44.75	3	1,811	0.17%
2019/07/01	0	0.00	3	43.83	44.45	-3	1,839	-0.16%
2019/06/27	4	43.00	0	0.00	43.20	4	1,869	0.21%
2019/06/24	1	42.90	1	43.05	43.00	0	1,975	0.00%
2019/06/21	1	43.40	5	43.06	42.90	-4	2,048	-0.20%
2019/06/20	4	43.50	3	43.42	43.30	1	2,059	0.05%
2019/06/19	13	42.60	2	42.63	42.55	11	2,101	0.52%
2019/06/18	1	43.00	9	42.49	42.10	-8	2,124	-0.38%
2019/06/17	7	42.56	1	42.45	42.75	6	2,138	0.28%
2019/06/14	6	42.03	0	0.00	41.95	6	2,160	0.28%
2019/06/13	4	41.69	0	0.00	41.80	4	2,190	0.18%
2019/06/11	0	0.00	1	40.75	41.20	-1	2,469	-0.04%
2019/06/06	6	40.56	1	40.20	40.10	5	2,534	0.20%
2019/06/05	1	41.85	0	0.00	41.05	1	2,568	0.04%
2019/06/04	11	41.70	2	41.90	41.60	9	2,614	0.34%
2019/06/03	0	0.00	8	41.56	41.60	-8	2,665	-0.30%
2019/05/31	5	41.72	6	41.31	41.65	-1	2,704	-0.04%
2019/05/30	1	41.00	1	40.80	41.20	0	2,771	0.00%
2019/05/29	2	40.20	1	40.25	40.50	1	2,910	0.03%
2019/05/27	7	40.20	7	40.37	40.10	0	3,176	0.00%
2019/05/24	3	40.40	5	40.57	40.20	-2	3,545	-0.06%
2019/05/23	7	40.87	3	40.73	40.40	4	3,597	0.11%
2019/05/22	18	41.96	4	41.99	41.55	14	3,668	0.38%
2019/05/21	2	40.75	2	40.95	41.55	0	3,707	0.00%
2019/05/20	0	0.00	3	40.90	40.75	-3	3,804	-0.08%
2019/05/17	3	41.80	1	41.30	40.70	2	3,892	0.05%
2019/05/16	14	41.86	14	42.01	41.30	0	3,995	0.00%
2019/05/15	0	0.00	2	42.00	42.10	-2	4,266	-0.05%
2019/05/13	2	41.40	8	42.00	40.90	-6	4,602	-0.13%
2019/05/10	2	43.30	0	0.00	42.80	2	4,644	0.04%
2019/05/09	1	45.05	0	0.00	44.15	1	4,634	0.02%
2019/05/08	1	45.25	0	0.00	45.35	1	4,673	0.02%
2019/05/06	0	0.00	1	44.75	44.75	-1	4,751	-0.02%
2019/05/03	1	46.25	0	0.00	46.25	1	4,785	0.02%
2019/05/02	1	46.10	2	46.25	46.25	-1	4,832	-0.02%
2019/04/29	1	46.00	21	46.07	45.75	-20	4,919	-0.41%
2019/04/26	20	47.80	4	48.06	47.25	16	4,961	0.32%
2019/04/25	1	46.95	0	0.00	46.90	1	4,968	0.02%
2019/04/24	0	0.00	1	47.50	47.20	-1	5,036	-0.02%
2019/04/23	4	47.23	0	0.00	47.25	4	5,111	0.08%
2019/04/22	0	0.00	12	48.12	47.80	-12	5,340	-0.22%
2019/04/19	1	48.45	0	0.00	48.40	1	5,387	0.02%
2019/04/18	2	48.43	2	49.50	47.60	0	5,707	0.00%
2019/04/17	9	49.52	10	49.98	49.35	-1	5,719	-0.02%
2019/04/16	27	49.94	11	49.23	49.75	16	5,718	0.28%
2019/04/15	0	0.00	2	47.00	47.85	-2	5,594	-0.04%
2019/04/11	0	0.00	6	47.73	47.10	-6	5,768	-0.10%
2019/04/10	6	47.43	2	47.60	47.50	4	5,923	0.07%
2019/04/09	6	47.93	2	47.50	47.60	4	6,081	0.07%
2019/04/08	5	46.55	8	46.69	46.70	-3	6,436	-0.05%
2019/04/03	3	46.00	0	0.00	46.10	3	6,629	0.05%
2019/04/02	5	45.15	5	45.30	45.30	0	6,827	0.00%
2019/04/01	10	45.57	3	45.53	45.00	7	7,167	0.10%
2019/03/29	7	45.87	6	45.78	45.65	1	7,536	0.01%
2019/03/28	0	0.00	11	45.59	45.50	-11	7,721	-0.14%
2019/03/27	8	45.72	5	45.65	45.80	3	7,865	0.04%
2019/03/26	11	47.13	5	46.50	46.50	6	7,873	0.08%
2019/03/25	1	47.50	1	47.60	47.65	0	8,009	0.00%
2019/03/22	1	49.10	4	49.09	48.80	-3	8,062	-0.04%
2019/03/21	0	0.00	1	47.90	48.15	-1	8,105	-0.01%
2019/03/20	7	47.35	4	47.15	47.30	3	8,230	0.04%
2019/03/19	2	47.33	0	0.00	47.25	2	8,377	0.02%
2019/03/18	1	48.10	3	48.30	47.95	-2	8,491	-0.02%
2019/03/15	0	0.00	2	48.10	48.10	-2	8,770	-0.02%
2019/03/14	14	46.65	26	47.02	46.60	-12	9,044	-0.13%
2019/03/12	2	50.28	1	50.20	49.85	1	9,301	0.01%
2019/03/11	1	50.80	0.3	50.20	50.20	0.7	9,448	0.01%
2019/03/08	5	49.88	4	50.06	50.40	1	9,612	0.01%
2019/03/07	4	49.93	0	0.00	50.30	4	9,642	0.04%
2019/03/06	0	0.00	1	51.40	50.80	-1	9,679	-0.01%
2019/03/05	0	0.00	7	51.11	50.10	-7	9,708	-0.07%
2019/03/04	8	49.96	4	49.99	51.10	4	9,704	0.04%
2019/02/27	12	49.23	6	50.40	49.05	6	9,658	0.06%
2019/02/26	3	51.93	15	51.81	51.40	-12	9,577	-0.13%
2019/02/25	11.3	51.10	12	51.99	51.90	-0.7	9,563	-0.01%
2019/02/22	41	50.40	26	50.94	51.60	15	9,450	0.16%
2019/02/21	11	48.25	2	48.03	48.50	9	9,149	0.10%
2019/02/20	8	48.13	1	48.20	48.00	7	9,258	0.08%
2019/02/19	11	47.54	11	47.86	47.60	0	9,267	0.00%
2019/02/18	7	47.94	21	47.76	47.60	-14	9,242	-0.15%
2019/02/15	3	46.47	7	46.88	47.05	-4	9,163	-0.04%
2019/02/14	12	46.54	6	47.46	46.35	6	9,095	0.07%
2019/02/13	42	47.30	19	47.57	47.40	23	9,023	0.25%
2019/02/12	22	45.60	30	45.46	46.00	-8	8,777	-0.09%
2019/02/11	7	42.31	25	42.53	43.10	-18	8,609	-0.21%
2019/01/30	1	41.75	3	41.57	41.80	-2	8,577	-0.02%
2019/01/28	1	41.20	1	41.50	41.10	0	8,652	0.00%
2019/01/25	40	40.85	8	40.81	40.85	32	8,874	0.36%
2019/01/24	1	40.20	0	0.00	40.10	1	9,167	0.01%
2019/01/23	3	39.98	11	39.76	40.35	-8	9,254	-0.09%
2019/01/22	7	40.01	1	40.45	39.70	6	9,268	0.06%
2019/01/21	30	40.93	1	41.15	40.60	29	9,292	0.31%
2019/01/18	1	40.85	2	40.73	40.70	-1	9,306	-0.01%
2019/01/17	3	40.78	1	40.80	40.55	2	9,334	0.02%
2019/01/16	2	41.25	3	41.12	40.90	-1	9,313	-0.01%
2019/01/15	1	42.20	5	41.99	41.75	-4	9,273	-0.04%
2019/01/14	6	41.65	2	41.85	41.75	4	9,265	0.04%
2019/01/11	21	41.84	24	41.71	41.50	-3	9,264	-0.03%
2019/01/10	9	40.55	3	40.53	40.30	6	9,125	0.07%
2019/01/09	45	41.62	38	42.18	40.50	7	9,288	0.08%
2019/01/08	1	40.20	2	39.70	40.30	-1	8,992	-0.01%
2019/01/07	5	39.90	10	39.92	39.65	-5	8,947	-0.06%
2019/01/04	15	38.28	6	38.19	39.00	9	8,914	0.10%
2019/01/03	1	40.50	6	40.04	38.75	-5	8,765	-0.06%
2019/01/02	3	40.17	16	40.06	40.00	-13	8,676	-0.15%
2018/12/28	22	39.82	7	39.92	40.10	15	8,611	0.17%
2018/12/27	3	38.93	6	38.63	38.95	-3	8,451	-0.04%
2018/12/26	33	40.13	21	40.56	37.40	12	8,289	0.14%
2018/12/25	5	39.93	18	39.36	39.60	-13	7,869	-0.17%
2018/12/24	104	39.95	82	39.97	39.75	22	7,694	0.29%	大買/
2018/12/22	25	39.38	25	39.71	39.05	0	7,492	0.00%
2018/12/21	18	38.55	20	38.81	40.15	-2	7,198	-0.03%
2018/12/20	3	36.45	22	36.20	36.50	-19	6,832	-0.28%
2018/12/19	13	35.92	52	36.13	35.80	-39	6,640	-0.59%
2018/12/18	2	35.28	1	35.20	35.20	1	6,495	0.02%
2018/12/17	6	35.70	4	35.54	35.35	2	6,442	0.03%
2018/12/13	4	34.94	1	35.20	34.50	3	6,221	0.05%
2018/12/12	6	35.83	15	35.62	35.50	-9	6,141	-0.15%
2018/12/11	34	35.15	27	34.95	34.90	7	6,015	0.12%
2018/12/10	24	34.51	3	34.13	33.90	21	5,929	0.35%
2018/12/07	34	35.55	33	35.53	35.75	1	5,814	0.02%
2018/12/06	16	35.70	24	35.70	34.50	-8	5,528	-0.14%
2018/12/05	52	35.80	41	36.27	37.80	11	5,190	0.21%
2018/12/04	33	34.58	1	34.65	34.50	32	4,788	0.67%
2018/12/03	3	33.72	3	34.10	34.45	0	4,666	0.00%
2018/11/30	2	31.35	2	31.23	31.35	0	4,492	0.00%
2018/11/29	3	31.28	0	0.00	30.55	3	4,432	0.07%
2018/11/28	2	30.60	4	30.88	30.65	-2	4,373	-0.05%
2018/11/26	3	28.63	3	28.92	29.20	0	4,311	0.00%
2018/11/23	1	30.10	0	0.00	28.50	1	4,307	0.02%
2018/11/22	1	31.35	0	0.00	29.70	1	4,280	0.02%
2018/11/21	0	0.00	3	30.23	30.85	-3	4,247	-0.07%
2018/11/20	3	31.05	22	31.28	30.55	-19	4,270	-0.44%
2018/11/19	3	31.23	8	31.44	31.40	-5	4,240	-0.12%
2018/11/16	6	30.12	6	29.76	29.55	0	4,139	0.00%
2018/11/15	0	0.00	4	28.66	29.10	-4	4,063	-0.10%
2018/11/14	3	29.05	1	29.40	28.55	2	4,057	0.05%
2018/11/13	1	27.50	3	28.03	28.80	-2	4,070	-0.05%
2018/11/12	1	28.70	0	0.00	28.75	1	4,105	0.02%
2018/11/08	1	29.85	6	30.04	29.35	-5	4,235	-0.12%
2018/11/07	14	29.26	5	28.97	29.20	9	4,211	0.21%
2018/11/06	3	29.20	4	28.46	28.00	-1	4,192	-0.02%
2018/11/05	2	30.48	1	29.90	30.20	1	4,137	0.02%
2018/11/02	29	31.07	34	31.13	30.30	-5	4,132	-0.12%
2018/11/01	34	29.61	182	28.98	30.25	-148	3,918	-3.78%	大賣/鉅額交易
2018/10/31	273	28.69	124	28.44	28.70	149	3,601	4.14%	大買/大賣/鉅額交易
2018/10/29	20	27.98	0	0.00	27.75	20	3,573	0.56%
2018/10/26	3	29.40	0	0.00	28.35	3	3,631	0.08%
2018/10/24	4	31.98	4	32.15	31.05	0	3,696	0.00%
2018/10/23	1	33.15	1	32.50	32.50	0	3,791	0.00%
2018/10/22	1	33.55	2	33.78	33.90	-1	3,923	-0.03%
2018/10/18	2	36.65	0	0.00	35.85	2	4,004	0.05%
2018/10/17	6	39.69	5	38.43	37.60	1	4,006	0.02%
2018/10/16	1	38.80	2	39.50	39.50	-1	3,914	-0.03%
2018/10/12	1	36.60	0	0.00	36.45	1	4,097	0.02%
2018/10/11	2	36.65	2	37.00	36.50	0	4,217	0.00%
2018/10/09	4	40.68	13	40.85	40.55	-9	4,311	-0.21%
2018/10/08	10	40.10	1	40.45	40.80	9	4,359	0.21%
2018/10/05	6	42.93	6	41.97	39.80	0	4,552	0.00%
2018/10/04	1	44.50	1	43.20	43.20	0	4,672	0.00%
2018/10/03	5	46.10	5	45.70	44.05	0	4,979	0.00%
2018/10/02	2	46.63	2	46.90	45.90	0	5,164	0.00%
2018/10/01	3	45.77	3	46.10	46.35	0	5,295	0.00%
2018/09/28	1	46.50	1	46.95	45.55	0	5,500	0.00%
2018/09/27	0	0.00	1	47.05	46.85	-1	5,673	-0.02%
2018/09/26	1	50.30	1	49.20	49.10	0	5,843	0.00%
2018/09/25	1	49.40	7	50.00	49.50	-6	6,216	-0.10%
2018/09/21	1	49.65	1	49.85	49.80	0	6,582	0.00%
2018/09/20	3	49.90	3	50.30	48.80	0	6,926	0.00%
2018/09/18	2	51.20	6	52.08	50.90	-4	7,235	-0.06%
2018/09/17	4	52.95	1	53.30	52.70	3	7,424	0.04%
2018/09/14	8	53.24	11	52.32	54.20	-3	7,648	-0.04%
2018/09/13	4	52.85	1	53.00	51.00	3	8,110	0.04%
2018/09/12	1	52.60	2	52.60	51.80	-1	8,201	-0.01%
2018/09/11	5	53.64	9	53.78	53.70	-4	8,477	-0.05%
2018/09/10	8	53.26	6	54.90	54.10	2	8,490	0.02%
2018/09/07	2	56.40	2	54.40	55.10	0	8,709	0.00%
2018/09/06	2	60.80	0	0.00	60.10	2	8,790	0.02%
2018/09/03	2	64.40	20	61.29	61.60	-18	9,372	-0.19%
2018/08/30	0	0.00	2	65.80	65.80	-2	9,532	-0.02%
2018/08/28	6	67.17	2	65.70	64.80	4	9,998	0.04%
2018/08/27	4	64.95	21	65.23	66.30	-17	10,141	-0.17%
2018/08/24	0	0.00	6	63.17	62.00	-6	10,131	-0.06%
2018/08/23	1	65.40	2	63.45	63.20	-1	10,185	-0.01%
2018/08/22	3	70.30	0	0.00	70.50	3	10,158	0.03%
2018/08/20	2	70.70	3	71.13	70.50	-1	10,473	-0.01%
2018/08/17	28	71.63	23	70.24	68.30	5	10,516	0.05%
2018/08/16	10	70.89	5	71.84	72.00	5	10,468	0.05%
2018/08/15	15	69.73	3	69.67	70.00	12	10,396	0.12%
2018/08/14	2	66.15	3	65.80	67.60	-1	10,349	-0.01%
2018/08/13	7	67.46	16	64.72	63.60	-9	10,310	-0.09%
2018/08/10	0	0.00	1	70.50	69.80	-1	10,282	-0.01%
2018/08/09	1	71.20	1	70.40	72.00	0	10,294	0.00%
2018/08/08	11	73.16	1	72.90	71.20	10	10,270	0.10%
2018/08/07	1	71.30	18	73.04	74.50	-17	10,249	-0.17%
2018/08/06	12	71.48	7	71.70	71.40	5	10,256	0.05%
2018/08/03	7	71.94	20	72.18	71.60	-13	10,329	-0.13%
2018/08/02	19	71.03	19	69.16	70.00	0	10,387	0.00%
2018/08/01	22	74.27	15	75.37	73.40	7	10,464	0.07%
2018/07/31	30	72.31	24	73.59	75.60	6	10,441	0.06%
2018/07/30	32	77.34	15	73.63	73.50	17	10,481	0.16%
2018/07/27	13	81.46	12.5	81.57	80.70	0.5	10,555	0.00%
2018/07/26	15	77.55	25	79.09	78.90	-10	10,405	-0.10%
2018/07/25	12	77.26	11	78.01	77.80	1	10,320	0.01%
2018/07/24	5	75.54	15	74.60	76.50	-10	10,204	-0.10%
2018/07/23	15	73.10	2	74.15	74.50	13	10,145	0.13%
2018/07/20	2.5	72.88	33	71.55	71.30	-30.5	10,038	-0.30%
2018/07/19	6	75.10	17	76.44	76.80	-11	9,970	-0.11%
2018/07/18	4	75.23	3	78.47	75.30	1	10,006	0.01%
2018/07/17	7	79.76	2	80.40	78.80	5	10,089	0.05%
2018/07/16	26	83.73	12	84.23	82.60	14	9,995	0.14%
2018/07/13	15	87.41	29	87.09	85.10	-14	10,005	-0.14%
2018/07/12	19	82.23	17	83.15	85.50	2	9,815	0.02%
2018/07/11	32	83.13	31	83.54	82.20	1	9,749	0.01%
2018/07/10	14	78.09	8	79.51	80.40	6	9,659	0.06%
2018/07/09	29	84.57	17	82.19	80.50	12	9,549	0.13%
2018/07/06	16	85.09	17	84.31	84.90	-1	9,382	-0.01%
2018/07/05	24	89.99	9.2	87.22	86.90	14.8	9,159	0.16%
2018/07/04	17	87.04	25	88.28	91.50	-8	8,991	-0.09%
2018/07/03	42	88.63	28.4	91.48	86.00	13.6	8,811	0.15%
2018/07/02	19	88.41	17	88.86	90.30	2	8,439	0.02%
2018/06/29	14	82.79	6	86.30	84.40	8	8,052	0.10%
2018/06/28	10	79.40	9	79.17	79.00	1	7,692	0.01%
2018/06/27	11	82.05	12	82.01	78.30	-1	7,559	-0.01%
2018/06/26	13	80.32	14	79.65	80.70	-1	7,336	-0.01%
2018/06/25	16	84.67	22	83.63	80.80	-6	7,119	-0.08%
2018/06/22	65	90.11	36	88.79	83.00	29	6,874	0.42%
2018/06/21	0	0.00	2	86.70	88.20	-2	6,334	-0.03%
2018/06/20	19	82.06	12	81.06	80.20	7	6,221	0.11%
2018/06/15	5	75.88	3	78.83	80.90	2	5,913	0.03%
2018/06/14	2	72.75	5.1	72.90	73.60	-3.1	5,702	-0.05%
2018/06/13	8	74.03	4	71.58	74.80	4	5,575	0.07%
2018/06/12	5	71.58	19	71.64	71.80	-14	5,279	-0.27%
2018/06/08	0	0.00	6.6	59.40	59.40	-6.6	4,965	-0.13%
2018/06/07	14	54.44	12	54.88	54.00	2	4,954	0.04%
2018/06/06	15	54.85	18	54.14	54.50	-3	4,778	-0.06%
2018/06/05	23	53.47	5	50.30	50.30	18	4,523	0.40%
2018/06/04	0	0.00	2	54.65	55.00	-2	4,289	-0.05%
2018/06/01	10	48.94	11	49.98	50.00	-1	4,140	-0.02%
2018/05/31	3	49.67	11	50.60	47.80	-8	4,116	-0.19%
2018/05/30	10	49.51	1	49.20	49.25	9	4,191	0.21%
2018/05/29	4	50.38	8	50.53	49.85	-4	4,321	-0.09%
2018/05/28	24	50.16	21	50.27	51.20	3	4,218	0.07%
2018/05/25	3.1	47.43	1	48.00	47.50	2.1	4,020	0.05%
2018/05/22	1	48.10	0	0.00	47.55	1	3,972	0.03%
2018/05/16	0	0.00	2	46.53	46.20	-2	3,863	-0.05%
2018/05/15	2	47.58	0	0.00	46.75	2	3,881	0.05%
2018/05/14	1	46.75	2	47.80	47.95	-1	3,950	-0.03%
2018/05/11	1	46.10	0	0.00	46.10	1	3,993	0.03%
2018/05/10	2	50.00	0	0.00	49.60	2	3,939	0.05%
2018/05/09	3	49.10	0	0.00	49.35	3	3,876	0.08%
2018/05/07	5	48.08	5	48.40	47.75	0	3,660	0.00%
2018/05/04	25	49.01	25	49.56	48.50	0	3,536	0.00%
2018/05/02	1	47.80	1	47.20	47.00	0	3,382	0.00%
2018/04/30	1	46.20	2	46.00	47.00	-1	3,417	-0.03%
2018/04/27	1	46.80	1	46.30	46.75	0	3,430	0.00%
2018/04/25	6	46.12	4	46.53	46.50	2	3,424	0.06%
2018/04/24	0	0.00	81	50.86	46.40	-81	3,384	-2.39%
2018/04/23	162	51.38	91	50.41	51.40	71	3,266	2.17%	大買/
2018/04/19	4	48.63	0	0.00	47.00	4	3,282	0.12%
2018/04/18	1	47.55	1	45.65	47.45	0	3,235	0.00%
2018/04/17	7	47.09	4	48.93	46.55	3	3,251	0.09%
2018/04/16	4	49.73	8	49.22	50.00	-4	3,227	-0.12%
2018/04/13	5	47.31	0	0.00	48.00	5	3,094	0.16%
2018/04/12	0	0.00	5	44.90	45.00	-5	3,079	-0.16%
2018/04/11	1	44.55	1	45.00	44.55	0	3,228	0.00%
2018/04/10	0	0.00	1	45.20	44.65	-1	3,551	-0.03%
2018/04/03	1	41.00	1	42.35	41.75	0	3,704	0.00%
2018/04/02	0	0.00	3	44.15	43.75	-3	3,778	-0.08%
2018/03/28	10	43.70	0	0.00	43.95	10	4,452	0.22%
2018/03/26	5	43.00	0	0.00	43.40	5	4,908	0.10%
2018/03/20	0	0.00	1	46.35	45.85	-1	5,046	-0.02%
2018/03/16	0	0.00	1	45.70	45.70	-1	5,057	-0.02%
2018/03/15	1	45.45	4	45.40	45.70	-3	5,088	-0.06%
2018/03/14	0	0.00	1	45.00	45.25	-1	5,154	-0.02%
2018/03/13	1	45.15	1	45.50	45.20	0	5,169	0.00%
2018/03/09	1	44.20	1	44.00	44.15	0	5,267	0.00%
2018/03/08	3	43.95	0	0.00	43.85	3	5,466	0.05%
2018/03/07	0	0.00	1	46.00	44.10	-1	5,641	-0.02%
2018/03/06	1	45.35	0	0.00	45.15	1	5,784	0.02%
2018/03/05	16	46.82	9	46.93	46.60	7	6,014	0.12%
2018/03/02	0	0.00	1	46.00	45.55	-1	5,903	-0.02%
2018/03/01	0	0.00	1.1	43.85	43.90	-1.1	5,832	-0.02%
2018/02/27	0	0.00	1	42.70	42.90	-1	5,813	-0.02%
2018/02/26	1	43.10	0	0.00	42.50	1	5,841	0.02%
2018/02/23	2	43.15	3	43.83	42.75	-1	5,826	-0.02%
2018/02/09	1	40.70	1	39.00	40.70	0	5,735	0.00%
2018/02/08	0	0.00	1	41.50	41.50	-1	5,713	-0.02%
2018/02/06	33	44.21	1	45.90	42.50	32	5,625	0.57%
2018/02/02	1	45.30	1	45.80	44.55	0	5,393	0.00%
2018/02/01	3	44.90	9	45.27	45.10	-6	5,337	-0.11%
2018/01/29	3	42.98	0	0.00	43.55	3	5,175	0.06%
2018/01/26	10	41.80	3	41.75	41.50	7	5,121	0.14%
2018/01/24	2	45.05	5	45.00	44.70	-3	5,027	-0.06%
2018/01/23	5	48.85	1	48.95	46.15	4	5,046	0.08%
2018/01/22	9	48.07	8	48.32	48.30	1	5,014	0.02%
2018/01/19	3	47.93	4	48.03	47.40	-1	4,964	-0.02%
2018/01/18	2	48.15	0.3	47.10	47.15	1.7	4,943	0.03%
2018/01/17	1	48.65	1	47.85	47.80	0	4,916	0.00%
2018/01/16	3	49.00	4	49.15	48.85	-1	4,885	-0.02%
2018/01/15	10	50.91	14	50.78	49.00	-4	4,841	-0.08%
2018/01/12	1	47.75	0	0.00	48.45	1	4,616	0.02%
2018/01/11	13	49.02	10	48.38	47.60	3	4,581	0.07%
2018/01/09	6	50.47	2	51.30	49.70	4	4,423	0.09%
2018/01/08	1	52.00	0	0.00	49.50	1	4,310	0.02%
2018/01/05	3	52.80	18	52.25	53.00	-15	4,216	-0.36%
2018/01/04	1	49.60	8.1	51.14	54.00	-7.1	4,052	-0.18%
2018/01/03	10	48.60	5.4	48.45	49.25	4.6	3,716	0.12%
2018/01/02	2	44.00	5	45.10	44.80	-3	3,564	-0.08%