佳凌 (4976)-凱基-中港券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
37.50
漲跌
▲0.25
漲幅
+0.67%
成交量
114張
產業
上市光電類股
507人加入追蹤

立即追蹤
本地時間:14:30

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

佳凌 (4976)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/11/20	2	37.30	0	0.00	37.25	2	455	0.44%
2024/11/18	1	37.00	0	0.00	36.90	1	480	0.21%
2024/11/12	1	37.80	0	0.00	37.80	1	533	0.19%
2024/11/08	4	39.43	0	0.00	39.00	4	557	0.72%
2024/11/07	0	0.00	1	40.20	40.15	-1	560	-0.18%
2024/11/05	0	0.00	1.1	39.90	39.40	-1.1	575	-0.18%
2024/11/01	1	39.00	0	0.00	40.00	1	625	0.16%
2024/10/24	0	0.00	1	41.10	40.65	-1	681	-0.15%
2024/10/23	0	0.00	4	41.51	41.20	-4	704	-0.57%
2024/10/22	0	0.00	2.3	41.10	41.45	-2.3	724	-0.31%
2024/10/18	2	40.85	0	42.10	40.60	2	786	0.25%
2024/10/17	1	42.00	3	42.80	41.85	-2	802	-0.25%
2024/10/15	2	40.90	0	0.00	40.65	2	851	0.23%
2024/10/09	2	42.08	1	41.80	40.75	1	1,019	0.10%
2024/10/08	5	41.94	0	0.00	42.20	5	1,150	0.43%
2024/10/07	2	43.50	0	0.00	43.30	2	1,366	0.15%
2024/10/04	0	0.00	1	42.25	42.25	-1	1,616	-0.06%
2024/09/25	1	44.40	0	0.00	44.40	1	2,093	0.05%
2024/09/23	2	44.15	0	0.00	44.15	2	2,380	0.08%
2024/09/19	3	43.20	7	43.99	44.25	-4	2,552	-0.16%
2024/09/18	4	43.00	0	0.00	43.10	4	2,563	0.16%
2024/09/16	0	0.00	2	45.30	44.50	-2	2,569	-0.08%
2024/09/13	0	0.00	5	44.50	44.40	-5	2,582	-0.19%
2024/09/12	5	43.00	0	0.00	43.00	5	2,655	0.19%
2024/09/09	2	41.30	2	43.00	43.95	0	2,888	0.00%
2024/09/05	2	43.20	0	0.00	42.95	2	2,941	0.07%
2024/09/04	4	43.70	0	0.00	43.30	4	2,993	0.13%
2024/08/29	2	45.80	2	48.10	48.70	0	3,067	0.00%
2024/08/21	0	0.00	2	48.30	48.75	-2	3,174	-0.06%
2024/08/20	0	0.00	2	48.85	48.70	-2	3,209	-0.06%
2024/08/19	0	0.00	1	48.10	48.40	-1	3,312	-0.03%
2024/08/15	0	0.00	1	46.40	46.30	-1	3,421	-0.03%
2024/08/14	0	0.00	8	44.99	45.30	-8	3,723	-0.21%
2024/08/12	1	43.90	7	44.24	44.45	-6	3,828	-0.16%
2024/08/09	0	0.00	1	43.60	42.60	-1	3,823	-0.03%
2024/08/08	1	42.60	0	0.00	42.10	1	3,839	0.03%
2024/08/07	2	41.70	1	42.10	42.20	1	3,864	0.03%
2024/08/06	2	39.00	0	0.00	39.65	2	3,867	0.05%
2024/08/05	3	40.75	0	0.00	39.95	3	3,870	0.08%
2024/08/01	0	0.00	7	46.39	46.30	-7	3,852	-0.18%
2024/07/31	0	0.00	1	46.20	45.70	-1	3,853	-0.03%
2024/07/30	1	43.30	0	0.00	45.15	1	3,847	0.03%
2024/07/29	1	44.00	0	0.00	43.50	1	3,841	0.03%
2024/07/26	7	44.95	0	0.00	44.95	7	3,894	0.18%
2024/07/23	2	47.50	0	0.00	47.10	2	3,889	0.05%
2024/07/22	2	48.55	1	48.20	48.10	1	3,868	0.03%
2024/07/19	4	49.63	1	50.30	49.00	3	3,842	0.08%
2024/07/18	0	0.00	1	50.50	51.10	-1	3,808	-0.03%
2024/07/17	15	52.70	0	0.00	52.40	15	3,785	0.40%
2024/07/16	2	51.50	4	52.45	53.10	-2	3,772	-0.05%
2024/07/15	1	52.00	2	51.03	51.00	-1	3,747	-0.03%
2024/07/12	4	52.30	1	52.70	52.20	3	3,707	0.08%
2024/07/11	3	53.60	1	54.90	53.60	2	3,672	0.05%
2024/07/10	2	53.65	0	53.70	53.50	2	3,592	0.06%
2024/07/09	18	55.93	3	55.01	54.30	15	3,455	0.43%
2024/07/08	8	57.41	8	59.20	60.00	0	3,234	0.00%
2024/07/05	0	0.00	10.4	56.70	57.90	-10.4	2,991	-0.35%
2024/07/04	11	53.45	5	53.06	52.70	6	2,842	0.21%
2024/07/03	6.1	51.55	10	51.55	52.70	-4	2,718	-0.15%
2024/07/02	3	49.48	21	48.92	49.15	-18	2,597	-0.69%
2024/07/01	2	49.00	1	50.10	49.00	1	2,560	0.04%
2024/06/28	2	49.95	10	49.60	49.55	-8	2,530	-0.32%
2024/06/27	38	51.87	20	51.11	50.40	18	2,473	0.73%
2024/06/26	3	46.95	8	49.74	50.80	-5	2,258	-0.22%
2024/06/25	0	0.00	10	45.65	46.20	-10	2,094	-0.48%
2024/06/24	3	45.68	0	0.00	45.75	3	2,105	0.14%
2024/06/20	5	46.28	0	0.00	46.20	5	2,168	0.23%
2024/06/19	4	46.90	10	48.23	46.50	-6	2,165	-0.28%
2024/06/18	15	45.22	9	45.33	45.50	6	2,091	0.29%
2024/06/17	0	0.00	1	48.50	48.50	-1	1,988	-0.05%
2024/06/14	3	49.60	4	50.23	49.85	-1	1,946	-0.05%
2024/06/13	3	49.12	0	0.00	48.10	3	1,880	0.16%
2024/06/12	2	48.80	0	0.00	47.95	2	1,868	0.11%
2024/06/11	2	47.28	13	48.77	48.30	-11	1,827	-0.60%
2024/06/06	2	46.95	2	48.00	47.50	0	1,758	0.00%
2024/06/04	3	48.00	4	48.10	48.00	-1	1,713	-0.06%
2024/06/03	0	0.00	2	46.05	46.15	-2	1,671	-0.12%
2024/05/31	2	45.45	0	0.00	45.45	2	1,656	0.12%
2024/05/29	6	47.62	2	47.80	47.60	4	1,617	0.25%
2024/05/28	2	47.95	1	47.95	47.80	1	1,587	0.06%
2024/05/27	8	48.09	4	48.83	47.65	4	1,564	0.26%
2024/05/24	4	48.25	12	48.33	48.50	-8	1,528	-0.52%
2024/05/23	5	47.72	8	48.33	47.70	-3	1,487	-0.20%
2024/05/22	1	47.50	11	47.40	47.00	-10	1,380	-0.72%
2024/05/21	6	47.75	1	46.65	46.15	5	1,295	0.39%
2024/05/20	33	47.62	16.1	48.97	47.00	16.9	1,245	1.35%
2024/05/17	0	0.00	11	47.34	48.45	-11	928	-1.19%
2024/05/14	3	43.27	0	0.00	43.05	3	820	0.37%
2024/05/13	0	42.60	7	44.32	44.60	-7	795	-0.88%
2024/05/09	0	0.00	3	43.80	43.80	-3	743	-0.40%
2024/05/07	0	0.00	1	42.30	42.30	-1	711	-0.14%
2024/05/06	0	0.00	3	42.70	42.60	-3	728	-0.41%
2024/05/03	2	42.10	0	0.00	41.65	2	718	0.28%
2024/05/02	8	42.38	0	0.00	41.70	8	713	1.12%
2024/04/30	1	44.20	2	44.00	42.70	-1	709	-0.14%
2024/04/29	0	0.00	1	42.05	41.85	-1	632	-0.16%
2024/04/22	1	38.90	0	0.00	38.90	1	612	0.16%
2024/04/15	0	0.00	1	40.50	41.20	-1	579	-0.17%
2024/04/11	0	0.00	0.5	40.45	40.65	-0.5	571	-0.09%
2024/04/10	0	0.00	4	41.80	41.20	-4	565	-0.71%
2024/04/02	1	41.70	1	41.35	41.45	0	548	0.00%
2024/04/01	3	42.80	0	0.00	42.00	3	544	0.55%
2024/03/29	1	42.20	2	42.60	41.85	-1	541	-0.18%
2024/03/28	2	42.75	0	0.00	42.70	2	528	0.38%
2024/03/27	0	0.00	4	43.70	43.55	-4	515	-0.78%
2024/03/26	2	42.50	2	44.50	43.05	0	500	0.00%
2024/03/25	1	42.65	3	42.67	42.80	-2	457	-0.44%
2024/03/22	0	0.00	2	41.38	41.05	-2	434	-0.46%
2024/03/20	0	0.00	1	40.30	40.10	-1	457	-0.22%
2024/03/19	2	40.65	0	0.00	40.00	2	504	0.40%
2024/03/18	0	0.00	4	40.85	40.65	-4	672	-0.59%
2024/03/15	1	39.75	0	0.00	39.00	1	717	0.14%
2024/03/11	0	37.75	0	0.00	38.00	0	701	0.00%
2024/03/08	4.1	37.15	0	0.00	37.00	4.1	700	0.59%
2024/03/07	2	38.70	0	0.00	38.10	2	693	0.29%
2024/02/27	0.1	38.75	0	0.00	38.80	0.1	687	0.01%
2024/02/26	0.1	39.77	0	0.00	39.65	0.1	689	0.01%
2024/02/23	2	40.15	0	0.00	39.95	2	692	0.29%
2024/02/21	1	41.00	0	0.00	40.85	1	704	0.14%
2024/02/16	0	0.00	2	42.00	42.30	-2	702	-0.28%
2024/02/15	0	0.00	4	40.78	41.15	-4	685	-0.58%
2024/02/05	0	0.00	0	39.80	39.65	0	678	0.00%
2024/02/02	0	0.00	0	40.45	40.30	0	678	0.00%
2024/02/01	0	0.00	0	40.10	39.90	0	678	0.00%
2024/01/30	0	0.00	0	40.10	40.15	0	675	0.00%
2024/01/29	0	0.00	28	41.00	40.50	-28	671	-4.17%
2024/01/24	0	0.00	2	40.34	39.85	-2	647	-0.32%
2024/01/18	2	38.20	0	0.00	38.35	2	640	0.31%
2024/01/04	0	0.00	2	40.15	40.15	-2	655	-0.31%
2023/12/29	0.2	41.75	7	41.70	41.50	-6.9	656	-1.04%
2023/12/21	0	0.00	1	41.65	41.00	-1	647	-0.15%
2023/12/15	0	0.00	1	42.00	42.90	-1	609	-0.16%
2023/12/14	4	43.71	1	43.25	42.90	3	588	0.51%
2023/12/13	2	44.38	0	0.00	44.35	2	538	0.37%
2023/12/12	1	41.80	1	42.00	43.80	0	368	0.00%
2023/12/04	0	0.00	1	40.50	40.25	-1	312	-0.32%
2023/12/01	0	0.00	1	40.50	40.70	-1	311	-0.32%
2023/11/22	0	0.00	7	40.93	40.40	-7	306	-2.28%
2023/11/21	0	0.00	5	40.30	40.00	-5	298	-1.68%
2023/11/20	0	0.00	3	40.10	40.10	-3	297	-1.01%
2023/11/17	7	38.30	0	0.00	38.90	7	279	2.50%
2023/11/16	2	37.85	0	0.00	37.75	2	271	0.74%
2023/10/26	0	0.00	0	37.20	37.20	0	339	0.00%
2023/10/18	2	37.10	0	0.00	37.15	2	362	0.55%
2023/10/17	2	38.65	0	0.00	38.00	2	364	0.55%
2023/10/16	0	39.70	0	0.00	39.20	0	357	0.00%
2023/10/11	0	0.00	0.1	39.90	39.80	-0.1	388	-0.04%
2023/08/14	4	39.90	0	0.00	39.90	4	886	0.45%
2023/08/09	2	41.50	0	0.00	41.50	2	912	0.22%
2023/07/26	3	41.80	0	0.00	41.80	3	964	0.31%
2023/07/20	0	0.00	1	44.50	44.70	-1	975	-0.10%
2023/07/12	0	0.00	1	45.00	44.30	-1	1,141	-0.09%
2023/07/10	11	46.31	11	46.01	45.05	0	1,119	0.00%
2023/07/06	1.5	46.13	3	45.78	46.50	-1.5	1,035	-0.14%
2023/07/05	2	42.20	11	45.36	45.65	-9	1,001	-0.90%
2023/06/28	0	0.00	1	41.40	41.45	-1	998	-0.10%
2023/06/27	7	41.18	0	0.00	40.60	7	1,017	0.69%
2023/06/15	11	43.84	0	0.00	43.80	11	1,431	0.77%
2023/06/14	3	44.08	1	44.00	44.25	2	1,603	0.12%
2023/05/31	1	44.60	0	0.00	44.85	1	2,815	0.04%
2023/05/30	0	0.00	3	45.20	44.40	-3	2,808	-0.11%
2023/05/26	1	42.70	0	0.00	42.30	1	2,781	0.04%
2023/05/22	0	0.00	3	44.60	44.40	-3	2,782	-0.11%
2023/05/15	1	41.80	0	0.00	42.10	1	2,719	0.04%
2023/05/12	0	0.00	5	41.80	42.55	-5	2,723	-0.18%
2023/05/11	0	0.00	3	42.00	41.95	-3	2,722	-0.11%
2023/05/09	2.1	42.76	0	0.00	42.80	2.1	2,715	0.08%
2023/05/05	2	44.50	0.1	45.10	44.30	1.9	2,703	0.07%
2023/05/04	2	45.45	0	0.00	45.35	2	2,698	0.07%
2023/05/03	2	46.00	0	0.00	45.05	2	2,698	0.07%
2023/05/02	0	0.00	1.1	46.93	47.10	-1.1	2,686	-0.04%
2023/04/25	3	47.65	0	0.00	47.50	3	2,666	0.11%
2023/04/19	2	50.60	0	0.00	50.30	2	2,602	0.08%
2023/04/18	0	0.00	3	52.77	51.00	-3	2,576	-0.12%
2023/04/17	0.5	50.90	0	0.00	50.80	0.5	2,473	0.02%
2023/04/14	2	48.85	0	0.00	48.85	2	2,428	0.08%
2023/04/11	1	50.50	1	50.80	50.30	0	2,383	0.00%
2023/04/10	1	51.20	1	50.70	50.70	0	2,371	0.00%
2023/04/07	4	50.39	1	50.60	50.50	3	2,334	0.13%
2023/04/06	0	0.00	5	50.62	50.80	-5	2,311	-0.22%
2023/03/30	1	48.65	2.1	49.46	49.60	-1.1	2,253	-0.05%
2023/03/29	5	48.72	0	0.00	48.25	5	2,238	0.22%
2023/03/28	0	49.90	1	48.60	48.40	-1	2,228	-0.05%
2023/03/24	4	50.82	3	50.20	50.00	1	2,179	0.05%
2023/03/23	9	52.21	5.2	52.30	51.40	3.8	2,126	0.18%
2023/03/22	0	0.00	1	50.70	51.30	-1	1,952	-0.05%
2023/03/21	5	51.72	7	50.96	50.50	-2	1,903	-0.11%
2023/03/20	5	50.48	7	50.63	50.30	-2	1,798	-0.11%
2023/03/17	4	50.25	1	51.30	50.50	3	1,759	0.17%
2023/03/16	15	49.99	15	49.54	50.00	0	1,584	0.00%
2023/03/15	19	48.68	21	48.27	47.85	-2	1,381	-0.14%
2023/03/14	6	46.22	8	46.76	46.55	-2	1,295	-0.15%
2023/03/13	10	46.51	7	47.21	47.60	3	1,279	0.23%
2023/03/10	11	48.48	11	48.85	48.50	0	1,248	0.00%
2023/03/09	11	49.53	10	49.65	50.50	1	1,209	0.09%
2023/03/08	82.2	50.54	78.2	50.56	50.50	4	1,096	0.36%
2023/03/07	34	47.23	35	49.32	49.80	-1	655	-0.15%
2023/03/06	0	0.00	4	45.30	45.30	-4	405	-0.99%
2023/03/01	0	40.20	0.5	40.16	40.05	-0.5	344	-0.13%
2023/02/20	0.5	41.55	0	0.00	41.65	0.5	405	0.11%
2023/02/17	0	0.00	6	40.25	40.40	-6	408	-1.47%
2023/02/13	0	44.00	0	0.00	39.70	0	462	0.00%
2023/02/09	0	0.00	3	41.20	41.80	-3	466	-0.64%
2023/02/08	0	0.00	0.2	41.15	41.45	-0.2	462	-0.04%
2023/02/06	0	40.35	0	0.00	40.45	0	465	0.00%
2023/02/03	0	0.00	0.3	40.55	40.50	-0.3	468	-0.05%
2023/02/02	6	40.83	0	0.00	40.50	6	468	1.28%
2023/02/01	0	0.00	0.9	40.00	40.30	-0.9	463	-0.19%
2023/01/03	1	37.70	0	0.00	37.80	1	516	0.19%
2022/12/09	3	39.50	0	0.00	38.80	3	641	0.47%
2022/12/02	3	41.10	0	0.00	42.40	3	639	0.47%
2022/11/30	1.1	39.92	0	0.00	39.65	1.1	651	0.16%
2022/11/29	1	39.05	1	39.05	39.05	0	657	0.00%
2022/11/28	1	39.30	0	0.00	39.20	1	689	0.14%
2022/11/24	1	39.40	0	0.00	39.40	1	862	0.12%
2022/11/22	0	0.00	1	38.10	38.25	-1	961	-0.10%
2022/11/18	1	40.65	0	0.00	39.90	1	983	0.10%
2022/11/17	1	39.55	1	39.55	40.65	0	994	0.00%
2022/11/14	0	0.00	1.6	37.91	38.20	-1.6	978	-0.16%
2022/11/10	1	38.00	0	0.00	36.55	1	1,018	0.10%
2022/10/14	0	0.00	1	34.75	34.80	-1	1,672	-0.06%
2022/10/12	1	36.10	0	0.00	35.80	1	1,744	0.06%
2022/10/11	0	35.70	0	0.00	35.90	0	1,839	0.00%
2022/10/06	1	38.55	1	38.65	38.45	0	2,151	0.00%
2022/09/21	0	0.00	3	41.90	41.25	-3	2,219	-0.14%
2022/09/20	1	42.25	0	0.00	42.60	1	2,216	0.05%
2022/09/15	0	0.00	3	44.15	44.15	-3	2,227	-0.13%
2022/09/07	0	0.00	1	44.35	44.25	-1	2,260	-0.04%
2022/09/06	1	46.50	0	0.00	45.00	1	2,260	0.04%
2022/09/05	1	46.10	0	0.00	45.55	1	2,241	0.04%
2022/09/02	4	47.40	0	0.00	47.25	4	2,234	0.18%
2022/09/01	3	49.87	8	50.10	48.20	-5	2,207	-0.23%
2022/08/31	4	49.40	0	0.00	49.40	4	2,082	0.19%
2022/08/30	2	48.13	3	48.63	48.70	-1	2,042	-0.05%
2022/08/26	0	0.00	4	47.20	47.20	-4	1,958	-0.20%
2022/08/24	0	0.00	6	46.31	45.90	-6	1,994	-0.30%
2022/08/23	2	46.85	0	0.00	47.25	2	1,975	0.10%
2022/08/19	1	48.00	0	0.00	48.00	1	1,958	0.05%
2022/08/18	0	0.00	1	47.05	47.40	-1	1,940	-0.05%
2022/08/15	1	48.05	0	0.00	47.85	1	1,867	0.05%
2022/08/12	1	48.00	6	47.68	47.50	-5	1,829	-0.27%
2022/08/11	6	48.73	1	47.70	48.55	5	1,794	0.28%
2022/08/10	0	0.00	0.3	47.85	47.85	-0.3	1,566	-0.02%
2022/08/05	0	0.00	1	41.65	41.75	-1	1,484	-0.07%
2022/08/04	0	0.00	0	40.20	40.35	0	1,486	0.00%
2022/08/03	1	40.85	3	41.05	40.50	-2	1,485	-0.13%
2022/07/29	0	42.50	0	0.00	42.35	0	1,463	0.00%
2022/07/26	0	42.75	0	0.00	42.55	0	1,447	0.00%
2022/07/20	3	44.17	3	45.60	44.10	0	1,395	0.00%
2022/07/19	2	45.95	3	45.22	45.35	-1	1,380	-0.07%
2022/07/18	2	45.58	2	45.68	46.10	0	1,323	0.00%
2022/07/15	14	44.47	20	45.28	46.10	-6	1,233	-0.49%
2022/07/14	0	0.00	1	40.50	42.50	-1	989	-0.10%
2022/07/11	6	40.07	6	39.43	39.00	0	898	0.00%
2022/07/07	0	0.00	6	38.65	38.60	-6	892	-0.67%
2022/07/01	0	0.00	5	38.54	37.00	-5	871	-0.57%
2022/06/23	0	0.00	5	42.50	42.35	-5	847	-0.59%
2022/06/17	0	45.65	0	0.00	45.25	0	829	0.00%
2022/06/14	1	48.00	0	0.00	48.05	1	853	0.12%
2022/06/09	1	50.70	1	50.90	50.50	0	849	0.00%
2022/06/08	0	0.00	1	50.40	50.30	-1	848	-0.12%
2022/06/02	0	0.00	1	52.20	50.80	-1	899	-0.11%
2022/06/01	4	53.50	3	53.90	52.80	1	925	0.11%
2022/05/30	0	0.00	5	49.00	49.00	-5	876	-0.57%
2022/05/17	4	48.91	7	49.17	49.15	-3	858	-0.35%
2022/05/16	0	0.00	6	48.50	48.50	-6	841	-0.71%
2022/05/13	1	45.80	0	0.00	45.80	1	808	0.12%
2022/05/12	1	44.50	0	0.00	44.10	1	796	0.13%
2022/05/09	1	42.50	0	0.00	42.50	1	796	0.13%
2022/05/06	0	0.00	5	43.50	46.00	-5	821	-0.61%
2022/04/27	5	41.53	0	0.00	42.50	5	814	0.61%
2022/04/26	0.2	44.60	6	44.53	44.20	-5.9	789	-0.74%
2022/04/25	5	45.68	0	0.00	44.60	5	787	0.64%
2022/04/22	1	49.31	0	0.00	49.25	1	766	0.14%
2022/04/21	5	50.30	0	0.00	50.30	5	772	0.65%
2022/04/20	1	51.60	0	0.00	51.50	1	773	0.13%
2022/04/15	5	55.32	0	0.00	55.90	5	815	0.61%
2022/04/14	1	55.90	0	0.00	55.80	1	839	0.12%
2022/04/06	2	54.70	0	0.00	54.30	2	889	0.22%
2022/04/01	1	55.40	5	54.96	55.20	-4	898	-0.45%
2022/03/31	0.3	55.00	0	0.00	53.90	0.3	896	0.03%
2022/03/28	0.6	53.00	0	0.00	53.30	0.6	921	0.07%
2022/03/25	1	53.50	1	54.00	53.70	0	954	0.00%
2022/03/18	1	53.50	0	0.00	53.70	1	1,019	0.10%
2022/03/17	1	53.50	3	53.57	53.30	-2	1,027	-0.19%
2022/03/16	0	0.00	6	49.70	49.70	-6	1,012	-0.59%
2022/03/15	1	50.00	1	51.20	49.60	0	1,074	0.00%
2022/03/10	10	51.20	0	0.00	52.70	10	1,158	0.86%
2022/03/09	0.1	49.90	0	0.00	50.00	0.1	1,168	0.00%
2022/03/08	0.2	50.73	23	48.67	49.35	-22.9	1,191	-1.92%
2022/03/07	4	52.53	0	0.00	52.30	4	1,185	0.34%
2022/03/04	1	58.30	0	0.00	58.10	1	1,259	0.08%
2022/03/03	3	59.33	0	0.00	58.80	3	1,323	0.23%
2022/03/02	10	59.00	0	0.00	59.40	10	1,424	0.70%
2022/02/24	1	58.50	1	60.30	58.40	0	2,064	0.00%
2022/02/23	1	60.80	0	0.00	60.90	1	2,829	0.04%
2022/02/18	0	0.00	3	62.30	62.70	-3	3,123	-0.10%
2022/02/17	5	62.40	0	0.00	62.40	5	3,162	0.16%
2022/02/16	0	0.00	2	63.10	62.40	-2	3,221	-0.06%
2022/02/15	5	61.90	0	0.00	62.20	5	3,248	0.15%
2022/02/14	1	62.00	16	61.94	61.90	-15	3,261	-0.46%
2022/02/11	0	0.00	2	62.95	63.20	-2	3,277	-0.06%
2022/02/10	1	64.60	0	0.00	63.60	1	3,314	0.03%
2022/02/09	6	64.32	3	64.07	64.50	3	3,333	0.09%
2022/02/07	1	59.80	3	59.90	60.90	-2	3,327	-0.06%
2022/01/25	2	60.70	0	0.00	60.50	2	3,402	0.06%
2022/01/24	1	60.60	0	0.00	61.40	1	3,464	0.03%
2022/01/19	0	0.00	1	62.70	62.30	-1	3,751	-0.03%
2022/01/13	1	62.90	1	62.40	63.40	0	4,112	0.00%
2022/01/12	4.3	62.05	3	61.83	62.10	1.3	4,188	0.03%
2022/01/11	11	64.59	0	0.00	63.80	11	4,230	0.26%
2022/01/10	3	66.47	0	0.00	65.60	3	4,226	0.07%
2022/01/07	10	66.27	1	66.10	66.30	9	4,233	0.21%
2022/01/06	3	68.97	0	0.00	68.80	3	4,213	0.07%
2022/01/05	1	69.80	1	69.60	69.60	0	4,222	0.00%
2022/01/04	2	70.55	1	71.10	70.30	1	4,217	0.02%
2021/12/30	0	0.00	1	68.80	68.80	-1	4,205	-0.02%
2021/12/29	3	68.90	0	0.00	68.80	3	4,220	0.07%
2021/12/28	0	0.00	8	68.33	68.30	-8	4,241	-0.19%
2021/12/27	1	69.00	0.1	69.10	68.80	0.9	4,254	0.02%
2021/12/23	5	70.22	2	70.65	69.70	3	4,282	0.07%
2021/12/22	1	71.00	0	0.00	70.50	1	4,284	0.02%
2021/12/21	2	70.50	0	0.00	70.60	2	4,283	0.05%
2021/12/20	0	0.00	0.4	69.73	69.20	-0.4	4,274	-0.01%
2021/12/17	9	69.18	8	69.38	69.20	1	4,279	0.02%
2021/12/15	0	0.00	1	68.90	68.60	-1	4,273	-0.02%
2021/12/14	5	68.80	1	68.60	68.00	4	4,277	0.09%
2021/12/13	11	70.95	0	0.00	70.30	11	4,269	0.26%
2021/12/10	8	70.80	1	71.70	70.60	7	4,275	0.16%
2021/12/09	13	72.66	12	73.80	72.40	1	4,267	0.02%
2021/12/08	0	0.00	9.2	72.39	72.00	-9.2	4,220	-0.22%
2021/12/06	4	71.68	12	71.30	71.30	-8	4,257	-0.19%
2021/12/03	3	71.10	0	0.00	71.10	3	4,348	0.07%
2021/12/02	1	72.60	19	70.74	70.40	-18	4,379	-0.41%
2021/12/01	8	72.48	3	72.67	73.00	5	4,423	0.11%
2021/11/30	26	73.71	24	73.20	74.00	2	4,520	0.04%
2021/11/29	16	69.68	10	69.71	70.40	6	4,674	0.13%
2021/11/26	42.1	73.48	29	72.43	72.20	13.1	4,743	0.28%
2021/11/25	64	76.85	65	78.33	75.50	-1	4,692	-0.02%
2021/11/24	78	75.23	57	76.50	74.60	21	4,488	0.47%
2021/11/23	61	77.92	54.1	78.90	76.10	6.9	4,466	0.15%
2021/11/22	75	79.21	53.5	79.84	78.40	21.5	4,574	0.47%
2021/11/19	0	0.00	56.9	74.71	75.90	-56.9	3,870	-1.47%
2021/11/18	37	69.84	11.3	69.24	69.00	25.7	3,804	0.68%
2021/11/17	0	0.00	3	67.37	67.30	-3	3,736	-0.08%
2021/11/16	0	0.00	1	67.30	67.20	-1	3,774	-0.03%
2021/11/15	6	67.63	23	66.50	68.20	-17	3,816	-0.45%
2021/11/12	0	0.00	10	65.50	65.00	-10	3,901	-0.26%
2021/11/11	1	63.70	0.3	64.20	63.70	0.7	3,943	0.02%
2021/11/10	3	64.70	0	0.00	64.50	3	3,995	0.08%
2021/11/09	54	63.92	17	64.21	63.80	37	4,030	0.92%
2021/11/08	0	0.00	0.3	66.20	65.50	-0.3	4,056	-0.01%
2021/11/05	1	66.60	1	65.70	65.80	0	4,180	0.00%
2021/11/04	4	67.90	1	67.40	67.10	3	4,288	0.07%
2021/11/03	3	67.60	10	67.80	67.70	-7	4,406	-0.16%
2021/11/02	4	70.95	8	68.24	69.00	-4	4,530	-0.09%
2021/11/01	17	70.39	26	70.76	70.40	-9	4,505	-0.20%
2021/10/29	5.3	67.62	0	0.00	67.40	5.3	4,468	0.12%
2021/10/28	7.2	69.94	31	70.02	69.30	-23.8	4,460	-0.53%
2021/10/27	8	71.51	21	72.31	70.50	-13	4,469	-0.29%
2021/10/26	27.2	68.87	34	69.97	71.60	-6.8	4,357	-0.16%
2021/10/25	12	66.93	0	0.00	67.20	12	4,242	0.28%
2021/10/22	15	65.63	9	65.18	65.20	6	4,282	0.14%
2021/10/21	5	64.32	3	63.70	63.90	2	4,301	0.05%
2021/10/20	9	64.30	10	63.30	64.50	-1	4,381	-0.02%
2021/10/19	4	60.83	2	60.25	62.70	2	4,462	0.04%
2021/10/15	1	59.70	1	60.30	58.70	0	4,679	0.00%
2021/10/12	1	58.60	0	0.00	58.00	1	5,723	0.02%
2021/10/07	1	60.00	3	60.50	60.10	-2	6,007	-0.03%
2021/10/06	3.1	58.23	0	0.00	57.60	3.1	6,519	0.05%
2021/10/05	1	56.40	6	56.68	59.30	-5	6,579	-0.08%
2021/10/04	0	0.00	1	59.00	58.30	-1	6,823	-0.01%
2021/10/01	0	0.00	2.1	59.79	59.70	-2.1	6,887	-0.03%
2021/09/30	2	61.85	0	0.00	62.10	2	6,903	0.03%
2021/09/29	2	60.41	0	0.00	60.30	2	7,000	0.03%
2021/09/28	0.1	62.60	0	0.00	62.70	0.1	7,141	0.00%
2021/09/27	5	64.50	1	64.40	63.50	4	7,163	0.06%
2021/09/22	15	64.30	1	64.50	64.20	14	7,225	0.19%
2021/09/17	0	0.00	2	65.30	66.10	-2	7,294	-0.03%
2021/09/16	6	65.08	0	0.00	64.90	6	7,441	0.08%
2021/09/15	0.1	65.60	0	0.00	65.10	0.1	7,483	0.00%
2021/09/14	0	0.00	2	66.60	66.70	-2	7,512	-0.03%
2021/09/13	5	66.90	3	66.67	66.40	2	7,593	0.03%
2021/09/10	22	66.85	24	66.75	66.80	-2	7,743	-0.03%
2021/09/09	87	67.28	108	66.85	67.40	-21	7,978	-0.26%	大賣/
2021/09/08	22	71.43	10	70.31	68.50	12	8,008	0.15%
2021/09/07	21	68.53	0	0.00	70.00	21	7,981	0.26%
2021/09/06	8	71.68	23	72.22	70.00	-15	8,019	-0.19%
2021/09/03	1	73.20	0	0.00	71.10	1	8,316	0.01%
2021/09/02	21	73.11	31	71.95	71.50	-10	8,322	-0.12%
2021/09/01	2	72.35	4	74.50	74.50	-2	8,202	-0.02%
2021/08/31	2.1	68.29	1	67.20	67.80	1.1	8,105	0.01%
2021/08/30	16	70.86	9	69.18	68.90	7	8,168	0.09%
2021/08/27	13	71.83	0	0.00	70.80	13	8,229	0.16%
2021/08/26	79	72.14	63	71.70	72.20	16	8,211	0.19%
2021/08/25	6	65.92	18	69.65	69.80	-12	8,018	-0.15%
2021/08/24	8	64.33	9	63.46	63.50	-1	8,209	-0.01%
2021/08/23	10	61.60	3	65.40	65.10	7	8,287	0.08%
2021/08/20	0	0.00	1	60.90	60.50	-1	8,563	-0.01%
2021/08/19	2	63.05	4	62.78	62.20	-2	9,304	-0.02%
2021/08/18	19	62.19	16.1	63.68	65.10	2.9	9,425	0.03%
2021/08/17	16	62.26	16.4	61.06	60.20	-0.4	9,477	0.00%
2021/08/16	0.1	63.50	1.1	63.41	63.20	-1.1	9,534	-0.01%
2021/08/13	8.1	66.00	7	68.20	65.90	1.1	9,568	0.01%
2021/08/11	6.2	66.82	0	0.00	67.10	6.2	9,603	0.06%
2021/08/10	0	69.10	6.5	68.61	67.80	-6.5	9,591	-0.07%
2021/08/09	12.2	72.23	4	72.60	71.50	8.2	9,631	0.08%
2021/08/06	1.1	75.55	13.3	76.78	75.50	-12.2	9,759	-0.12%
2021/08/05	2.3	79.07	1	79.30	79.00	1.3	9,761	0.01%
2021/08/04	3	80.53	1	80.50	80.50	2	9,918	0.02%
2021/08/03	2	80.10	7	80.26	80.30	-5	10,005	-0.05%
2021/08/02	1	79.00	0	0.00	78.80	1	10,000	0.01%
2021/07/30	2.1	80.98	9	79.44	79.00	-7	10,059	-0.07%
2021/07/29	16	80.44	1	81.00	81.20	15	10,060	0.15%
2021/07/28	1.1	83.37	2	80.45	81.20	-0.9	10,075	-0.01%
2021/07/27	2.1	85.53	8	84.16	84.10	-5.9	10,188	-0.06%
2021/07/26	4	88.43	11	87.73	88.30	-7	10,177	-0.07%
2021/07/23	10	90.46	3	92.17	88.70	7	10,103	0.07%
2021/07/22	3.1	92.86	47.1	94.57	92.50	-44	10,000	-0.44%
2021/07/21	2	96.65	4	94.70	95.00	-2	9,907	-0.02%
2021/07/20	8	98.01	15	98.03	95.80	-7	9,895	-0.07%
2021/07/19	49	102.16	45	102.96	98.50	4	9,787	0.04%
2021/07/16	29	97.08	53	97.07	100.00	-24	9,392	-0.26%
2021/07/15	21	91.12	1	93.40	91.30	20	9,134	0.22%
2021/07/14	24.3	95.22	15	96.71	93.40	9.3	9,081	0.10%
2021/07/13	135	103.47	135.1	103.98	96.10	-0.1	9,008	0.00%	大買/大賣/
2021/07/12	2	96.00	13.1	97.90	97.90	-11.1	8,618	-0.13%
2021/07/09	37	89.34	37	89.29	89.00	0	8,677	0.00%
2021/07/08	8	87.16	19.3	87.36	86.90	-11.3	8,649	-0.13%
2021/07/07	0	0.00	2	86.00	85.70	-2	8,669	-0.02%
2021/07/06	4	88.03	6	88.12	85.70	-2	8,801	-0.02%
2021/07/05	7	87.46	15	87.65	87.10	-8	9,006	-0.09%
2021/07/02	2	84.75	6	84.60	84.10	-4	8,899	-0.04%
2021/06/30	5	83.90	2	84.25	84.00	3	8,989	0.03%
2021/06/29	19	84.51	7	85.03	83.30	12	9,120	0.13%
2021/06/28	7.1	86.57	6	87.18	86.40	1.1	9,121	0.01%
2021/06/25	4	85.10	9	85.60	86.10	-5	9,090	-0.06%
2021/06/24	0	0.00	10	84.41	84.30	-10	9,049	-0.11%
2021/06/23	1	82.30	6	83.32	82.40	-5	9,210	-0.05%
2021/06/22	27.1	83.60	0	0.00	81.00	27.1	9,240	0.29%
2021/06/21	34	86.06	11	86.95	84.80	23	9,265	0.25%
2021/06/18	24	92.07	11	91.47	91.60	13	9,368	0.14%
2021/06/17	1	88.30	13	87.89	88.80	-12	9,388	-0.13%
2021/06/16	5	85.80	7	87.39	86.40	-2	9,440	-0.02%
2021/06/15	8	85.95	0	0.00	86.50	8	9,906	0.08%
2021/06/11	30.1	87.32	15.3	88.35	86.60	14.8	9,953	0.15%
2021/06/10	19	84.33	18	84.08	84.50	1	9,800	0.01%
2021/06/09	3	83.80	7	83.80	83.20	-4	9,889	-0.04%
2021/06/08	3	81.80	1	81.90	81.80	2	10,424	0.02%
2021/06/07	6.1	82.73	3	81.73	81.60	3.1	10,638	0.03%
2021/06/04	7	83.59	4	82.80	85.20	3	10,690	0.03%
2021/06/03	18	82.58	20	82.64	82.50	-2	10,817	-0.02%
2021/06/02	6	81.88	6	83.48	81.90	0	11,023	0.00%
2021/06/01	8	87.53	7	86.46	86.30	1	11,140	0.01%
2021/05/31	14	86.56	22	85.10	83.80	-8	11,201	-0.07%
2021/05/28	65	87.79	70	87.27	85.90	-5	11,671	-0.04%
2021/05/27	163	84.29	132.5	84.43	84.60	30.5	11,844	0.26%	大買/大賣/
2021/05/26	1	79.80	12	77.83	81.00	-11	11,483	-0.10%
2021/05/25	8	73.93	7	74.27	73.70	1	11,897	0.01%
2021/05/24	4	71.20	3	69.80	70.70	1	12,276	0.01%
2021/05/21	3	69.90	2	70.30	70.00	1	13,082	0.01%
2021/05/20	3	68.77	7	69.44	67.50	-4	13,123	-0.03%
2021/05/19	6	69.12	5	68.84	69.20	1	13,468	0.01%
2021/05/18	15	67.49	8	68.35	68.10	7	13,700	0.05%
2021/05/17	1	68.30	8	68.03	63.90	-7	13,799	-0.05%
2021/05/14	19	69.34	2	66.20	66.00	17	13,757	0.12%
2021/05/13	5	67.44	9	66.81	69.90	-4	13,805	-0.03%
2021/05/12	9	64.51	34	66.82	63.60	-25	14,505	-0.17%
2021/05/11	2.2	69.50	5	71.12	69.40	-2.8	14,664	-0.02%
2021/05/10	12	77.18	9	79.13	77.10	3	14,787	0.02%
2021/05/07	9	78.52	1	79.00	79.40	8	15,081	0.05%
2021/05/06	3	74.67	4	74.53	74.00	-1	15,330	-0.01%
2021/05/05	4	78.03	0	0.00	75.20	4	15,604	0.03%
2021/05/04	6	78.72	3	78.33	78.80	3	15,754	0.02%
2021/05/03	3.2	81.76	3	76.57	76.10	0.2	15,681	0.00%
2021/04/29	2	83.90	0	0.00	84.00	2	15,791	0.01%
2021/04/28	0.1	84.00	0	0.00	83.00	0.1	15,976	0.00%
2021/04/27	7.1	84.02	17	87.02	84.00	-9.9	16,273	-0.06%
2021/04/26	16	87.58	10	85.06	87.50	6	16,581	0.04%
2021/04/23	0.1	83.20	2	84.55	83.90	-2	16,754	-0.01%
2021/04/22	7.4	85.49	6	83.52	83.00	1.3	17,405	0.01%
2021/04/21	10.1	88.53	5	87.60	87.20	5.1	17,753	0.03%
2021/04/20	6	91.73	3	91.67	90.50	3	17,814	0.02%
2021/04/19	1	92.30	4	90.10	90.30	-3	18,127	-0.02%
2021/04/16	1	92.00	2	94.00	91.90	-1	18,408	-0.01%
2021/04/15	4	94.45	1	97.50	94.20	3	18,718	0.02%
2021/04/14	7	96.39	2	94.90	96.00	5	18,901	0.03%
2021/04/13	4	108.38	2	103.75	103.50	2	18,846	0.01%
2021/04/12	18	113.92	17	112.00	110.00	1	18,901	0.01%
2021/04/09	10	113.00	10	114.55	112.00	0	19,036	0.00%
2021/04/08	7	108.14	0.2	108.00	107.00	6.8	18,952	0.04%
2021/04/07	0	0.00	6.5	107.51	107.50	-6.5	19,268	-0.03%
2021/04/06	6	109.58	5.1	107.53	108.00	0.9	19,694	0.00%
2021/04/01	11	109.64	11	107.86	107.00	0	20,155	0.00%
2021/03/31	11	105.36	7	104.57	104.50	4	20,649	0.02%
2021/03/30	0	0.00	2	108.00	107.50	-2	21,222	-0.01%
2021/03/29	16	107.63	26	107.65	108.00	-10	21,444	-0.05%
2021/03/26	5	107.90	4	106.50	107.00	1	21,382	0.00%
2021/03/25	2	100.00	5	99.96	100.00	-3	21,182	-0.01%
2021/03/24	0	0.00	14	100.32	101.00	-14	21,119	-0.07%
2021/03/23	12	101.61	12	101.51	101.00	0	21,027	0.00%
2021/03/22	13	109.73	16	105.56	103.50	-3	20,783	-0.01%
2021/03/19	13	114.88	16	114.09	114.00	-3	20,584	-0.01%
2021/03/18	27	120.46	24	121.02	118.50	3	20,480	0.01%
2021/03/17	16	117.88	18	116.17	118.00	-2	19,998	-0.01%
2021/03/16	21	116.95	19	117.61	116.00	2	19,960	0.01%
2021/03/15	8	116.63	14	115.82	117.00	-6	19,903	-0.03%
2021/03/12	125	118.17	119	118.93	113.00	6	19,942	0.03%	大買/大賣/
2021/03/11	7	110.21	12	111.13	115.50	-5	19,330	-0.03%
2021/03/10	7	105.93	6	106.92	105.00	1	19,269	0.01%
2021/03/09	19	105.68	24	106.63	106.50	-5	19,205	-0.03%
2021/03/08	11	110.91	9	111.22	107.00	2	19,017	0.01%
2021/03/05	15	115.73	11	115.23	113.00	4	18,799	0.02%
2021/03/04	9	117.50	22	117.48	115.50	-13	18,627	-0.07%
2021/03/03	30	117.48	19	117.11	118.00	11	18,555	0.06%
2021/03/02	19	117.08	25	115.96	114.00	-6	18,030	-0.03%
2021/02/26	42	108.89	35	108.86	112.00	7	17,564	0.04%
2021/02/25	83	121.45	65	121.50	110.00	18	17,182	0.10%
2021/02/24	65	117.95	64	118.47	118.00	1	16,633	0.01%
2021/02/23	240	117.05	215.2	119.23	113.00	24.8	16,140	0.15%	大買/大賣/
2021/02/22	4	109.13	30	110.60	112.00	-26	15,357	-0.17%
2021/02/19	28.2	94.46	54	97.02	102.00	-25.8	15,764	-0.16%
2021/02/18	18	94.31	24	94.74	92.80	-6	15,649	-0.04%
2021/02/17	8	90.54	3	91.33	89.50	5	15,442	0.03%
2021/02/05	3	86.77	6.1	87.17	86.40	-3.1	15,247	-0.02%
2021/02/04	11	86.97	21	87.49	86.30	-10	15,177	-0.07%
2021/02/03	79.1	90.25	74	90.49	87.20	5.1	14,961	0.03%
2021/02/02	8	83.35	54	84.94	88.10	-46	14,226	-0.32%
2021/02/01	16	82.31	5	82.84	80.10	11	14,127	0.08%
2021/01/29	23	89.32	12.1	88.33	84.20	11	14,018	0.08%
2021/01/28	64	89.26	58	88.51	87.10	6	13,745	0.04%
2021/01/27	37	86.74	58	89.00	87.90	-21	13,433	-0.16%
2021/01/26	38	86.15	33	86.43	83.10	5	13,111	0.04%
2021/01/25	40	86.81	49	86.11	84.60	-9	12,913	-0.07%
2021/01/22	62	86.25	54	88.56	88.60	8	12,828	0.06%
2021/01/21	19	85.54	16	86.49	84.50	3	12,721	0.02%
2021/01/20	22	85.50	35	88.08	85.10	-13	12,554	-0.10%
2021/01/19	51	95.37	31	95.75	91.30	20	12,273	0.16%
2021/01/18	3	91.80	2	89.20	91.60	1	11,924	0.01%
2021/01/15	39	97.58	92	97.99	94.90	-53	11,660	-0.45%
2021/01/14	5	87.22	37	89.33	92.80	-32	10,947	-0.29%
2021/01/13	30	84.51	34	83.82	84.40	-4	10,528	-0.04%
2021/01/12	78	84.80	52	85.44	83.60	26	10,422	0.25%
2021/01/11	43	85.26	29	85.60	84.70	14	10,112	0.14%
2021/01/08	94	84.86	88	85.55	87.10	6	9,805	0.06%
2021/01/07	3	79.20	21	74.70	79.20	-18	9,445	-0.19%
2021/01/06	4	73.73	8	70.84	72.00	-4	9,446	-0.04%
2021/01/05	0	0.00	1	75.90	74.00	-1	9,468	-0.01%
2021/01/04	27	75.55	19	74.17	74.20	8	9,490	0.08%
2020/12/31	5	73.28	17	72.03	73.60	-12	9,643	-0.12%
2020/12/30	26	71.73	21	72.62	71.50	5	9,626	0.05%
2020/12/29	21	73.63	99	71.85	69.70	-78	9,365	-0.83%
2020/12/28	30	71.61	28	71.17	70.80	2	8,956	0.02%
2020/12/25	76	69.18	67	68.18	70.50	9	8,574	0.11%
2020/12/24	34	61.39	38.2	63.22	64.10	-4.2	7,970	-0.05%
2020/12/23	2	55.80	11	56.95	58.30	-9	7,420	-0.12%
2020/12/22	2	52.80	4	53.53	53.00	-2	7,382	-0.03%
2020/12/21	1.1	51.24	1	52.20	51.90	0.1	7,460	0.00%
2020/12/18	1	52.50	2	53.50	52.80	-1	7,637	-0.01%
2020/12/17	1	51.80	1	52.50	52.80	0	8,016	0.00%
2020/12/16	1	53.30	1	53.10	53.00	0	8,322	0.00%
2020/12/15	6	53.72	0	0.00	52.00	6	8,380	0.07%
2020/12/14	0	0.00	11	55.31	55.40	-11	8,349	-0.13%
2020/12/11	6	54.25	2	54.35	53.90	4	8,400	0.05%
2020/12/10	1	55.30	12	56.63	55.60	-11	8,372	-0.13%
2020/12/09	2	56.40	3	56.73	56.60	-1	8,313	-0.01%
2020/12/08	23	56.57	13	56.82	55.30	10	8,172	0.12%
2020/12/07	1	53.30	15	53.70	54.50	-14	7,951	-0.18%
2020/12/04	18	54.63	20	55.36	54.50	-2	7,924	-0.03%
2020/12/03	5	54.96	5	55.28	53.80	0	7,786	0.00%
2020/12/02	1.1	54.56	0	0.00	53.80	1.1	7,789	0.01%
2020/12/01	1	53.50	4	54.58	55.10	-3	8,092	-0.04%
2020/11/30	2	54.90	2	55.10	54.40	0	8,325	0.00%
2020/11/27	31	54.25	38	54.45	53.90	-7	8,427	-0.08%
2020/11/26	18	52.01	5	52.90	52.90	13	8,274	0.16%
2020/11/25	2	50.25	24	50.30	50.30	-22	8,477	-0.26%
2020/11/20	6	52.43	2.5	51.83	51.00	3.5	8,526	0.04%
2020/11/19	3	52.60	1	52.30	52.50	2	8,496	0.02%
2020/11/18	13	55.62	17.1	55.44	52.10	-4.1	8,386	-0.05%
2020/11/17	17	53.82	18	53.79	54.20	-1	7,877	-0.01%
2020/11/16	2	49.83	6	50.42	51.00	-4	7,621	-0.05%
2020/11/13	0	0.00	6	48.31	48.60	-6	7,498	-0.08%
2020/11/12	1	47.25	8	48.59	47.30	-7	7,492	-0.09%
2020/11/10	2	49.73	0	0.00	49.50	2	7,347	0.03%
2020/11/09	8.1	51.54	9	51.40	51.40	-0.9	7,263	-0.01%
2020/11/06	5	48.98	16	49.21	48.65	-11	7,013	-0.16%
2020/11/05	1	46.30	6	47.50	47.65	-5	6,888	-0.07%
2020/11/04	1	47.35	17	47.03	47.30	-16	6,844	-0.23%
2020/11/03	0	0.00	1	46.15	45.70	-1	6,863	-0.01%
2020/11/02	0	0.00	1	45.45	44.90	-1	6,882	-0.01%
2020/10/30	10	47.28	10	47.05	45.50	0	6,853	0.00%
2020/10/29	0	0.00	29.6	45.19	47.60	-29.6	6,799	-0.43%
2020/10/28	2	46.38	11	46.26	45.05	-9	6,708	-0.13%
2020/10/27	10	46.90	11	46.67	46.00	-1	6,634	-0.02%
2020/10/26	1	48.95	0	0.00	47.70	1	6,556	0.02%
2020/10/23	6	48.65	0	0.00	48.50	6	6,531	0.09%
2020/10/22	0	0.00	5	48.15	48.15	-5	6,510	-0.08%
2020/10/21	0	0.00	5	48.65	48.70	-5	6,472	-0.08%
2020/10/20	4	49.93	1	49.10	49.25	3	6,427	0.05%
2020/10/16	1	48.70	0	0.00	48.00	1	6,293	0.02%
2020/10/15	2	51.60	7	50.83	50.40	-5	6,195	-0.08%
2020/10/14	10	51.86	13	51.36	52.00	-3	6,099	-0.05%
2020/10/13	11	50.61	17	49.89	51.50	-6	5,780	-0.10%
2020/10/12	5	48.64	0	0.00	48.55	5	5,573	0.09%
2020/10/08	44	49.59	44	50.27	49.45	0	5,396	0.00%
2020/10/07	34	47.51	17	48.36	48.55	17	4,935	0.34%
2020/10/06	1	46.80	2	46.50	46.35	-1	4,719	-0.02%
2020/09/30	12	46.23	10	44.36	44.20	2	4,573	0.04%
2020/09/28	0	0.00	40	44.04	43.95	-40	4,415	-0.91%
2020/09/25	0	0.00	25	43.39	44.00	-25	4,353	-0.57%
2020/09/24	8	45.82	14	45.91	45.20	-6	4,132	-0.15%
2020/09/23	28	48.21	22	47.86	46.00	6	3,997	0.15%
2020/09/22	28	47.77	15	47.37	47.70	13	3,814	0.34%
2020/09/21	9	45.74	42	44.94	46.60	-33	3,415	-0.97%
2020/09/18	12	44.83	23	45.45	45.20	-11	3,080	-0.36%
2020/09/17	11	44.65	3	44.78	44.35	8	3,014	0.27%
2020/09/16	31	43.72	25	43.32	44.30	6	2,971	0.20%
2020/09/15	21	41.97	0	0.00	41.85	21	2,875	0.73%
2020/09/09	0	0.00	11	38.94	40.25	-11	2,857	-0.38%
2020/09/07	0	0.00	2	42.20	39.60	-2	2,767	-0.07%
2020/09/04	23	40.87	58	41.95	43.20	-35	2,662	-1.31%
2020/09/03	68	41.60	36	41.57	40.55	32	2,291	1.40%
2020/09/02	21	37.35	53	39.28	40.25	-32	1,989	-1.61%
2020/09/01	0	0.00	5	35.68	36.60	-5	1,778	-0.28%
2020/08/31	33	34.48	37	34.54	35.25	-4	1,679	-0.24%
2020/08/28	0	0.00	55	33.43	33.55	-55	1,393	-3.95%
2020/08/27	0	0.00	1	30.40	30.50	-1	1,286	-0.08%
2020/08/25	0	0.00	1	28.95	29.20	-1	1,189	-0.08%
2020/08/21	0	0.00	1	27.45	27.50	-1	1,141	-0.09%
2020/08/20	2	25.80	0	0.00	25.50	2	1,126	0.18%
2020/08/13	3	26.90	7	26.49	26.00	-4	1,054	-0.38%
2020/08/12	4	25.44	1	25.00	25.35	3	1,017	0.29%
2020/08/10	4	25.61	3	25.95	25.65	1	1,008	0.10%
2020/08/07	0	0.00	3	27.43	26.95	-3	991	-0.30%
2020/08/06	2	24.55	12	24.50	26.10	-10	909	-1.10%
2020/08/03	0	0.00	1	23.25	23.20	-1	868	-0.12%
2020/07/27	6	22.17	0	0.00	22.10	6	864	0.69%
2020/07/21	0	0.00	1	23.35	23.25	-1	852	-0.12%
2020/07/20	1	22.45	0	0.00	22.65	1	851	0.12%
2020/07/16	2	23.33	0	0.00	23.40	2	852	0.23%
2020/07/14	0	0.00	3	23.50	23.40	-3	847	-0.35%
2020/07/10	1	23.65	11	23.57	23.65	-10	845	-1.18%
2020/07/09	3	25.32	0	0.00	25.00	3	839	0.36%
2020/07/08	1	25.75	0	0.00	25.45	1	820	0.12%
2020/07/07	0	0.00	1	25.55	24.85	-1	785	-0.13%
2020/07/06	0	0.00	1	23.75	24.00	-1	742	-0.13%
2020/07/03	2	23.50	2	23.25	23.30	0	736	0.00%
2020/06/30	5	22.47	0	0.00	22.35	5	710	0.70%
2020/06/29	1	22.10	0	0.00	22.30	1	713	0.14%
2020/06/24	8	22.65	0	0.00	22.65	8	712	1.12%
2020/06/22	1	22.70	0	0.00	22.80	1	706	0.14%
2020/06/19	11	23.55	2	23.60	23.40	9	702	1.28%
2020/06/18	0	0.00	4	23.69	23.70	-4	689	-0.58%
2020/06/17	0	0.00	6	22.90	22.95	-6	614	-0.98%
2020/06/16	2	20.25	5	20.72	20.90	-3	605	-0.50%
2020/06/08	0	0.00	10	20.00	19.90	-10	671	-1.49%
2020/06/05	0	0.00	1	19.95	19.70	-1	671	-0.15%
2020/06/03	1	19.90	2	20.10	19.90	-1	667	-0.15%
2020/05/29	1	19.05	2	19.10	19.05	-1	637	-0.16%
2020/05/28	6	20.03	4	20.19	19.50	2	635	0.31%
2020/05/27	0	0.00	1	19.35	19.80	-1	595	-0.17%
2020/05/26	2	18.05	0	0.00	18.00	2	571	0.35%
2020/05/25	0	0.00	1	17.60	17.95	-1	569	-0.18%
2020/05/22	6	17.98	4	17.85	17.95	2	568	0.35%
2020/05/21	5	18.56	0	0.00	18.50	5	565	0.88%
2020/05/13	1	18.00	0	0.00	18.10	1	550	0.18%
2020/05/11	0	0.00	2	18.40	18.35	-2	547	-0.37%
2020/05/08	7	18.61	0	0.00	18.25	7	541	1.29%
2020/05/07	0	0.00	1	18.80	18.85	-1	536	-0.19%
2020/05/06	5	17.90	0	0.00	18.05	5	522	0.96%
2020/04/21	1	17.60	0	0.00	17.10	1	546	0.18%
2020/04/20	0	0.00	2	18.80	18.70	-2	540	-0.37%
2020/04/15	0	0.00	1	18.75	18.60	-1	534	-0.19%
2020/04/14	2	18.40	0	0.00	18.40	2	535	0.37%
2020/04/08	1	17.40	7	17.49	17.80	-6	550	-1.09%
2020/04/07	0	0.00	1	17.20	17.25	-1	554	-0.18%
2020/04/01	0	0.00	1	15.95	15.95	-1	554	-0.18%
2020/03/31	0	0.00	0.1	15.95	15.80	-0.1	565	-0.02%
2020/03/27	0	0.00	45	16.15	15.80	-45	563	-7.98%
2020/03/26	0	0.00	2	16.60	15.95	-2	565	-0.35%
2020/03/24	3	14.08	3	14.35	14.40	0	560	0.00%
2020/03/20	10	12.54	0	0.00	13.35	10	569	1.76%
2020/03/19	0	0.00	3	12.60	12.15	-3	565	-0.53%
2020/03/18	8	13.96	0	0.00	13.50	8	549	1.46%
2020/03/17	1	14.00	0	0.00	13.95	1	535	0.19%
2020/03/13	4	17.05	0	0.00	17.10	4	494	0.81%
2020/03/12	2	19.30	1	19.30	18.90	1	479	0.21%
2020/03/09	4	20.73	0	0.00	20.50	4	461	0.87%
2020/03/04	1	22.25	0	0.00	22.25	1	461	0.22%
2020/03/03	5	23.00	5	22.55	22.55	0	462	0.00%
2020/02/27	5	23.31	0	0.00	23.00	5	463	1.08%
2020/02/26	3	23.60	0	0.00	23.90	3	460	0.65%
2020/02/25	0	0.00	3	23.60	23.80	-3	466	-0.64%
2020/02/24	0	0.00	1	23.90	23.90	-1	469	-0.21%
2020/02/18	0	0.00	17	24.62	25.00	-17	530	-3.21%
2020/02/17	7	24.33	13	24.22	24.20	-6	525	-1.14%
2020/02/12	0	0.00	1	23.55	23.60	-1	580	-0.17%
2020/02/10	0	0.00	3	22.70	22.70	-3	581	-0.52%
2020/02/03	2	22.00	3	22.12	22.05	-1	630	-0.16%
2020/01/31	2	24.20	4	24.04	24.35	-2	615	-0.33%
2020/01/30	0	0.00	20	24.53	24.50	-20	611	-3.27%
2020/01/17	1	26.80	0	0.00	26.80	1	603	0.17%
2020/01/15	1	26.65	0	0.00	26.60	1	621	0.16%
2020/01/14	1	26.75	1	26.90	26.80	0	623	0.00%
2020/01/09	4	26.33	3	26.70	26.35	1	637	0.16%
2020/01/08	1	26.05	0	0.00	26.30	1	641	0.16%
2019/12/27	3	27.32	3	27.20	27.25	0	589	0.00%
2019/12/25	0	0.00	1	27.05	27.15	-1	578	-0.17%
2019/12/24	0	0.00	8	26.55	26.70	-8	579	-1.38%
2019/12/20	0	0.00	1	26.60	26.60	-1	570	-0.18%
2019/12/19	3	27.20	5	27.11	26.75	-2	567	-0.35%
2019/12/18	3	26.82	3	26.68	26.55	0	551	0.00%
2019/12/17	16	26.38	13	26.66	26.70	3	544	0.55%
2019/12/16	7	25.94	2	25.85	25.95	5	527	0.95%
2019/12/13	2	25.05	2	25.00	25.00	0	518	0.00%
2019/12/11	3	25.27	2	25.15	25.15	1	511	0.20%
2019/12/09	1	25.75	1	25.65	25.50	0	509	0.00%
2019/12/06	0	0.00	1	25.50	25.70	-1	510	-0.20%
2019/12/02	2	24.20	2	24.05	24.05	0	503	0.00%
2019/11/27	1	25.35	0	0.00	25.30	1	499	0.20%
2019/11/22	0	0.00	1	25.15	25.10	-1	498	-0.20%
2019/11/20	3	24.85	0	0.00	24.85	3	504	0.60%
2019/11/19	1	24.80	0	0.00	24.90	1	512	0.20%
2019/11/18	12	24.86	13	24.82	25.00	-1	495	-0.20%
2019/11/15	4	25.38	4	25.29	25.35	0	468	0.00%
2019/11/12	3	25.38	2	25.65	26.00	1	461	0.22%
2019/11/11	5	27.03	4	26.65	26.65	1	430	0.23%
2019/11/08	2	28.00	0	0.00	27.95	2	416	0.48%
2019/11/07	1	28.20	0	0.00	28.05	1	419	0.24%
2019/11/06	10	28.71	8	28.35	28.35	2	421	0.47%
2019/11/05	3	28.90	1	28.70	28.70	2	418	0.48%
2019/11/04	9	28.74	6	28.95	28.95	3	422	0.71%
2019/11/01	5	29.23	2	29.38	29.25	3	407	0.74%
2019/10/31	5	29.18	8	29.84	29.85	-3	402	-0.75%
2019/10/30	3	29.30	4	29.15	29.15	-1	396	-0.25%
2019/10/29	6	29.32	4	28.90	28.90	2	398	0.50%
2019/10/28	5	29.12	2	29.00	29.00	3	408	0.73%
2019/10/24	0	0.00	1	29.50	29.50	-1	405	-0.25%
2019/10/17	1	27.60	4	27.75	27.80	-3	426	-0.70%
2019/10/16	0	0.00	3	28.15	28.30	-3	464	-0.65%
2019/10/14	1	29.05	0	0.00	28.75	1	582	0.17%
2019/10/07	1	30.00	0	0.00	29.95	1	588	0.17%
2019/09/27	1	29.95	1	29.95	30.00	0	628	0.00%
2019/09/26	2	30.18	0	0.00	30.00	2	638	0.31%
2019/09/11	1	30.55	0	0.00	30.55	1	834	0.12%
2019/08/29	1	31.30	0	0.00	31.05	1	863	0.12%
2019/08/27	0	0.00	1	30.90	30.90	-1	863	-0.12%
2019/08/23	1	31.80	1	32.10	31.85	0	865	0.00%
2019/08/21	4	31.43	2	31.63	31.45	2	852	0.23%
2019/08/20	6	31.63	4	31.55	31.50	2	851	0.23%
2019/08/07	5	30.53	0	0.00	30.40	5	860	0.58%
2019/08/05	1	30.65	0	0.00	30.95	1	869	0.12%
2019/08/02	2	31.00	0	0.00	31.35	2	878	0.23%
2019/08/01	1	32.65	0	0.00	32.15	1	885	0.11%
2019/07/29	1	33.90	0	0.00	33.90	1	880	0.11%
2019/07/18	0	0.00	3	35.50	34.15	-3	894	-0.34%
2019/07/17	40	35.18	48	35.08	35.30	-8	850	-0.94%
2019/07/16	3	32.60	0	0.00	32.50	3	737	0.41%
2019/07/11	1	33.20	0	0.00	33.00	1	758	0.13%
2019/07/09	1	32.80	0	32.30	32.30	1	775	0.13%
2019/07/04	1	34.80	1	33.95	34.00	0	835	0.00%
2019/07/02	18	35.04	20	34.81	34.70	-2	843	-0.24%
2019/07/01	1	33.00	1	32.55	33.85	0	759	0.00%
2019/06/26	1	31.00	0	0.00	30.95	1	792	0.13%
2019/06/25	0	0.00	3	31.00	30.95	-3	822	-0.36%
2019/06/20	3	32.15	1	32.15	32.45	2	1,079	0.19%
2019/06/14	2	31.60	0	0.00	31.55	2	1,525	0.13%
2019/06/06	2	30.38	0	0.00	30.35	2	1,641	0.12%
2019/05/28	0	0.00	13	30.70	30.45	-13	1,893	-0.69%
2019/05/23	6	30.40	0	0.00	30.50	6	2,006	0.30%
2019/05/21	1	30.65	0	0.00	31.90	1	2,287	0.04%
2019/05/17	2	30.45	0	0.00	30.45	2	2,337	0.09%
2019/05/16	1	32.60	0	0.00	31.65	1	2,348	0.04%
2019/05/15	2	33.05	0	0.00	32.60	2	2,392	0.08%
2019/05/10	9	33.88	0	0.00	33.60	9	2,434	0.37%
2019/05/09	1	34.50	0	0.00	33.40	1	2,425	0.04%
2019/05/08	17	35.17	6	35.30	35.35	11	2,413	0.46%
2019/05/07	0	0.00	18	35.65	35.65	-18	2,422	-0.74%
2019/05/03	1	37.05	1	36.95	36.95	0	2,450	0.00%
2019/04/29	17	35.93	0	0.00	35.00	17	2,475	0.69%
2019/04/24	0	0.00	2	38.00	37.95	-2	2,598	-0.08%
2019/04/23	2	38.20	1	38.15	38.15	1	2,598	0.04%
2019/04/17	2	38.50	2	39.38	39.15	0	2,673	0.00%
2019/04/15	5	39.10	0	0.00	39.40	5	2,648	0.19%
2019/04/12	0	0.00	6	39.87	39.20	-6	2,649	-0.23%
2019/04/11	1	41.75	0	0.00	40.50	1	2,617	0.04%
2019/04/10	1	41.15	1	40.90	40.75	0	2,603	0.00%
2019/04/08	0	0.00	1	40.90	40.65	-1	2,575	-0.04%
2019/04/03	4	40.38	4	40.60	40.70	0	2,566	0.00%
2019/04/02	1	40.85	0	0.00	40.60	1	2,560	0.04%
2019/04/01	6	41.97	15	41.63	41.10	-9	2,534	-0.36%
2019/03/28	0	0.00	2	41.20	41.00	-2	2,477	-0.08%
2019/03/27	9	42.32	6	42.38	41.50	3	2,466	0.12%
2019/03/26	6	40.60	3	41.58	42.50	3	2,344	0.13%
2019/03/25	4	39.98	0.1	39.75	39.70	4	2,251	0.18%
2019/03/22	43	42.01	42	42.18	41.55	1	2,227	0.04%
2019/03/21	7.1	40.83	13	41.67	43.00	-5.9	2,109	-0.28%
2019/03/20	0	0.00	1	40.00	39.60	-1	1,930	-0.05%
2019/03/19	13	39.00	4	39.13	38.60	9	1,883	0.48%
2019/03/15	4	38.88	12	39.26	38.85	-8	1,851	-0.43%
2019/03/14	4	39.58	1	39.40	38.60	3	1,857	0.16%
2019/03/13	0	0.00	10	38.86	38.90	-10	1,962	-0.51%
2019/03/12	3	38.05	0	0.00	38.30	3	1,958	0.15%
2019/03/11	0	0.00	1	37.50	37.50	-1	1,959	-0.05%
2019/03/07	1	38.25	0	0.00	38.30	1	2,140	0.05%
2019/03/06	2	39.20	1	39.50	39.30	1	2,194	0.05%
2019/03/04	11	39.53	14	39.37	39.45	-3	2,128	-0.14%
2019/02/27	0	0.00	1	37.70	37.95	-1	2,077	-0.05%
2019/02/26	3	38.02	2	37.65	37.65	1	2,211	0.05%
2019/02/25	5	38.33	8	38.54	38.25	-3	2,267	-0.13%
2019/02/22	8	37.71	5	37.66	37.70	3	2,233	0.13%
2019/02/21	33	38.21	28	38.44	38.30	5	2,191	0.23%
2019/02/20	9	36.17	28	36.23	35.90	-19	1,984	-0.96%
2019/02/19	2	35.60	3	35.87	35.60	-1	1,931	-0.05%
2019/02/18	22	35.20	0	0.00	35.05	22	1,902	1.16%
2019/02/15	10	35.50	0	0.00	34.35	10	1,891	0.53%
2019/02/14	1	35.45	1	35.90	35.25	0	1,885	0.00%
2019/02/13	0	0.00	1	35.25	35.10	-1	1,859	-0.05%
2019/02/12	0	0.00	1	34.40	34.70	-1	1,842	-0.05%
2019/02/11	0	0.00	1.5	34.37	34.30	-1.5	1,854	-0.08%
2019/01/28	10	33.30	0	0.00	33.45	10	1,950	0.51%
2019/01/25	0	0.00	5	33.80	33.75	-5	2,005	-0.25%
2019/01/24	0	0.00	1.1	33.19	33.00	-1.1	2,001	-0.05%
2019/01/21	0	0.00	3	33.90	33.70	-3	2,036	-0.15%
2019/01/18	8	33.88	10	33.95	34.25	-2	2,033	-0.10%
2019/01/17	2	33.50	12	33.89	32.90	-10	2,008	-0.50%
2019/01/11	0	0.00	1	33.30	32.30	-1	2,014	-0.05%
2019/01/10	0	0.00	1	33.00	32.65	-1	1,995	-0.05%
2019/01/09	0	0.00	40	31.99	31.90	-40	1,976	-2.02%
2019/01/07	1	31.00	0	0.00	31.00	1	2,007	0.05%
2019/01/04	0	0.00	46	29.37	30.10	-46	2,047	-2.25%
2019/01/03	21	30.98	1	31.25	30.60	20	2,079	0.96%
2019/01/02	7	31.73	16	31.66	31.20	-9	2,148	-0.42%
2018/12/28	21	31.17	1	31.15	31.20	20	2,164	0.92%
2018/12/27	20	31.11	0	0.00	31.20	20	2,209	0.91%
2018/12/26	0	0.00	10	31.03	30.35	-10	2,217	-0.45%
2018/12/25	9	30.66	20	30.65	30.80	-11	2,244	-0.49%
2018/12/24	30	31.66	1	31.70	31.70	29	2,260	1.28%
2018/12/22	5	31.10	0	0.00	31.00	5	2,266	0.22%
2018/12/21	31	31.34	7	30.82	31.60	24	2,298	1.04%
2018/12/20	4	31.66	7	31.88	31.55	-3	2,361	-0.13%
2018/12/19	0	0.00	10	33.15	32.85	-10	2,382	-0.42%
2018/12/18	1	33.05	0	0.00	33.00	1	2,409	0.04%
2018/12/17	11	34.12	11	34.46	33.65	0	2,427	0.00%
2018/12/14	11	34.21	3	34.10	34.25	8	2,430	0.33%
2018/12/13	4	35.08	2	34.70	34.30	2	2,430	0.08%
2018/12/12	2	33.95	31	33.68	34.05	-29	2,407	-1.20%
2018/12/11	31	33.12	3	33.67	33.00	28	2,408	1.16%
2018/12/10	54	32.89	20	32.75	32.90	34	2,430	1.40%
2018/12/07	0	0.00	1	34.45	34.30	-1	2,432	-0.04%
2018/12/06	12	34.90	17	36.59	34.00	-5	2,422	-0.21%
2018/12/05	5	34.56	0	0.00	34.95	5	2,314	0.22%
2018/12/04	13	35.42	5	35.10	34.90	8	2,353	0.34%
2018/12/03	11	35.36	6	35.95	36.00	5	2,361	0.21%
2018/11/30	6	34.37	33	34.29	34.15	-27	2,288	-1.18%
2018/11/29	3	32.70	1	32.70	32.15	2	2,224	0.09%
2018/11/28	1	31.90	1	31.55	32.20	0	2,249	0.00%
2018/11/26	3	31.55	20	31.00	31.05	-17	2,243	-0.76%
2018/11/23	66	31.65	14	31.11	31.00	52	2,215	2.35%
2018/11/22	1	33.25	9	33.95	33.95	-8	2,064	-0.39%
2018/11/21	3	30.87	1	31.00	30.90	2	2,004	0.10%
2018/11/15	0	0.00	1	29.70	29.55	-1	2,036	-0.05%
2018/11/14	2	29.40	0	0.00	29.40	2	2,044	0.10%
2018/11/12	8	30.01	1	30.30	29.60	7	2,087	0.34%
2018/11/08	1	31.20	1	32.30	31.10	0	2,188	0.00%
2018/11/06	1	32.35	0	0.00	30.70	1	2,294	0.04%
2018/11/05	0	0.00	5	31.65	31.70	-5	2,259	-0.22%
2018/11/02	1	31.85	3	31.98	32.05	-2	2,290	-0.09%
2018/11/01	5	30.70	0	0.00	31.00	5	2,346	0.21%
2018/10/31	3	29.40	0	0.00	29.65	3	2,376	0.13%
2018/10/29	1	28.60	1	28.85	28.55	0	2,430	0.00%
2018/10/26	2	28.95	2	28.60	28.60	0	2,488	0.00%
2018/10/25	3	29.75	2	29.50	29.30	1	2,730	0.04%
2018/10/22	6	31.50	5	31.85	31.85	1	2,810	0.04%
2018/10/18	5	30.80	5	30.60	30.65	0	3,062	0.00%
2018/10/16	0	0.00	10	31.02	30.45	-10	3,832	-0.26%
2018/10/15	1	29.95	0	0.00	30.60	1	4,107	0.02%
2018/10/12	6	27.99	0	0.00	29.00	6	4,199	0.14%
2018/10/11	12	27.51	0	0.00	27.50	12	4,191	0.29%
2018/10/09	17	32.65	5	32.14	30.55	12	4,204	0.29%
2018/10/08	2	34.10	10	34.08	33.50	-8	4,172	-0.19%
2018/10/05	4	33.98	0	0.00	34.10	4	4,205	0.10%
2018/10/02	3	39.13	1	39.35	38.90	2	4,453	0.04%
2018/09/28	8	38.90	0	0.00	38.70	8	4,577	0.17%
2018/09/27	11	40.38	34	40.15	39.10	-23	4,661	-0.49%
2018/09/26	3	38.90	0	0.00	38.90	3	4,671	0.06%
2018/09/25	3	38.48	0	0.00	38.05	3	4,896	0.06%
2018/09/21	25	38.63	2	38.70	38.75	23	4,916	0.47%
2018/09/19	1	39.15	0	0.00	38.90	1	5,050	0.02%
2018/09/18	2	39.80	0	0.00	38.95	2	5,101	0.04%
2018/09/17	2	40.15	0	0.00	40.20	2	5,127	0.04%
2018/09/14	0	0.00	2	40.70	41.40	-2	5,143	-0.04%
2018/09/13	2	39.73	2	39.45	38.80	0	5,159	0.00%
2018/09/12	0	0.00	1	38.45	39.45	-1	5,204	-0.02%
2018/09/11	1	39.00	0	0.00	39.00	1	5,319	0.02%
2018/09/10	2	37.70	0	0.00	37.40	2	5,413	0.04%
2018/09/07	1	41.90	9	41.88	40.35	-8	5,703	-0.14%
2018/09/06	2	43.50	0	0.00	43.50	2	6,145	0.03%
2018/09/05	4	43.35	4	43.60	44.20	0	6,697	0.00%
2018/09/04	19	44.65	12	45.91	44.00	7	7,180	0.10%
2018/09/03	2	47.00	0	0.00	46.40	2	7,327	0.03%
2018/08/31	0	0.00	1	48.30	48.05	-1	7,891	-0.01%
2018/08/28	2	49.00	1	49.25	48.40	1	8,334	0.01%
2018/08/27	3	47.97	0	0.00	48.70	3	8,357	0.04%
2018/08/24	2	47.28	2	46.55	46.60	0	8,362	0.00%
2018/08/23	0	0.00	1	48.20	48.10	-1	8,440	-0.01%
2018/08/22	0	0.00	1	49.20	48.65	-1	8,465	-0.01%
2018/08/21	2	48.95	3	49.00	48.85	-1	8,484	-0.01%
2018/08/20	4	47.93	10	47.80	48.50	-6	8,519	-0.07%
2018/08/17	0	0.00	2	49.45	49.45	-2	8,556	-0.02%
2018/08/16	10	50.00	0	0.00	50.00	10	8,625	0.12%
2018/08/15	25	50.54	23	50.32	50.00	2	8,679	0.02%
2018/08/14	11	48.48	6	48.65	49.80	5	8,709	0.06%
2018/08/13	3	49.98	22	48.58	49.25	-19	8,686	-0.22%
2018/08/10	4	54.23	4	55.45	53.60	0	8,606	0.00%
2018/08/09	4	55.40	1	55.10	55.50	3	8,620	0.03%
2018/08/08	27	56.03	16	56.92	55.10	11	8,672	0.13%
2018/08/07	3	55.47	2	54.80	54.60	1	8,582	0.01%
2018/08/06	10	56.50	3	57.20	56.20	7	8,556	0.08%
2018/08/03	2	57.15	11	56.85	56.80	-9	8,554	-0.11%
2018/08/02	6	57.08	5	57.34	57.00	1	8,524	0.01%
2018/08/01	33	58.46	34	57.65	58.10	-1	8,471	-0.01%
2018/07/31	2	55.60	1	57.10	57.20	1	8,210	0.01%
2018/07/30	6	56.62	8	56.60	55.60	-2	8,182	-0.02%
2018/07/27	5	57.86	1	57.10	57.80	4	8,134	0.05%
2018/07/26	7	57.73	19	58.45	56.80	-12	8,083	-0.15%
2018/07/25	20	60.36	34	59.65	58.60	-14	7,997	-0.18%
2018/07/24	20	59.08	17	59.01	59.50	3	7,856	0.04%
2018/07/23	45	58.95	44	58.83	58.30	1	7,649	0.01%
2018/07/20	54	56.56	51	57.85	58.50	3	7,184	0.04%
2018/07/19	6	53.57	16	53.23	53.20	-10	6,947	-0.14%
2018/07/18	5	51.36	6	52.13	51.00	-1	6,880	-0.01%
2018/07/17	14	52.40	21	53.02	52.20	-7	6,907	-0.10%
2018/07/16	2	52.60	6	53.87	52.10	-4	6,905	-0.06%
2018/07/13	3	53.93	4	54.05	53.60	-1	6,923	-0.01%
2018/07/12	29	53.86	22	53.72	53.50	7	6,954	0.10%
2018/07/11	10	52.42	0	0.00	52.80	10	6,922	0.14%
2018/07/10	17	51.45	2	51.60	52.10	15	7,101	0.21%
2018/07/09	19	49.51	10	51.30	49.30	9	7,109	0.13%
2018/07/06	18	48.49	13	48.21	50.80	5	7,327	0.07%
2018/07/05	12	50.54	2	50.15	48.30	10	7,426	0.13%
2018/07/04	0	0.00	1	53.50	52.40	-1	7,514	-0.01%
2018/07/03	4	53.73	16	53.63	53.20	-12	7,434	-0.16%
2018/07/02	15	59.50	5	59.32	59.10	10	7,182	0.14%
2018/06/29	3	59.07	2	60.80	60.60	1	7,140	0.01%
2018/06/28	1	56.00	1	55.90	56.00	0	7,028	0.00%
2018/06/27	2	58.35	1	55.80	55.80	1	6,982	0.01%
2018/06/26	2	56.60	5	57.68	57.80	-3	6,956	-0.04%
2018/06/25	4	58.05	0.1	57.00	56.50	3.9	6,934	0.06%
2018/06/22	1	58.80	2	58.80	58.10	-1	6,913	-0.01%
2018/06/21	2	59.15	0	0.00	59.90	2	6,876	0.03%
2018/06/20	7	60.00	5	60.50	58.80	2	6,826	0.03%
2018/06/19	7	63.89	5	63.26	62.30	2	6,705	0.03%
2018/06/15	12	68.87	5	67.70	67.00	7	6,598	0.11%
2018/06/14	54	69.66	71	69.95	70.00	-17	6,259	-0.27%
2018/06/13	45	69.46	79	70.46	70.90	-34	5,770	-0.59%
2018/06/12	57	63.45	65	63.94	64.50	-8	5,218	-0.15%
2018/06/11	13	58.70	0	0.00	58.70	13	4,735	0.27%
2018/06/08	3	52.17	16.4	52.99	53.40	-13.4	4,502	-0.30%
2018/06/07	4.5	49.07	2	48.98	48.60	2.5	3,931	0.06%
2018/06/06	7.5	50.27	4	50.88	49.40	3.5	3,884	0.09%
2018/06/05	4	49.18	11.5	49.75	49.75	-7.5	3,745	-0.20%
2018/06/04	0	0.00	1	49.10	48.00	-1	3,531	-0.03%
2018/06/01	2	48.33	3	48.22	47.80	-1	3,518	-0.03%
2018/05/31	4	47.59	2	48.55	48.15	2	3,505	0.06%
2018/05/30	1	46.20	0	0.00	45.80	1	3,437	0.03%
2018/05/29	4	47.00	4	46.95	46.75	0	3,440	0.00%
2018/05/28	2	47.43	4	47.43	46.95	-2	3,490	-0.06%
2018/05/25	17	48.11	14	47.61	47.60	3	3,710	0.08%
2018/05/24	3	48.10	8	48.21	48.40	-5	3,691	-0.14%
2018/05/23	0	0.00	4	47.93	46.75	-4	3,718	-0.11%
2018/05/22	4	46.64	10	47.16	47.10	-6	3,657	-0.16%
2018/05/21	0	0.00	8	45.24	44.90	-8	3,561	-0.22%
2018/05/18	2	43.98	0	0.00	44.30	2	3,552	0.06%
2018/05/17	1	45.30	3	45.07	44.30	-2	3,566	-0.06%
2018/05/16	2	44.40	7	44.61	43.85	-5	3,523	-0.14%
2018/05/15	2	42.30	2	42.70	42.05	0	3,458	0.00%
2018/05/14	2	42.55	7	42.66	43.50	-5	3,480	-0.14%
2018/05/11	1	42.70	57	41.79	41.75	-56	3,471	-1.61%
2018/05/10	7	41.01	0	0.00	40.90	7	3,448	0.20%
2018/05/09	4	41.71	2	42.05	41.50	2	3,474	0.06%
2018/05/08	1	40.85	0	0.00	40.65	1	3,534	0.03%
2018/05/07	3	41.03	0	0.00	41.20	3	3,558	0.08%
2018/05/02	1	41.50	0	0.00	41.45	1	3,716	0.03%
2018/04/30	0	0.00	4	42.20	42.80	-4	3,813	-0.10%
2018/04/27	5	40.54	2	41.75	42.30	3	3,803	0.08%
2018/04/26	19	40.61	4	42.16	40.50	15	3,795	0.40%
2018/04/25	12	44.25	1	43.90	43.65	11	3,729	0.29%
2018/04/24	4	44.55	0	0.00	44.05	4	3,707	0.11%
2018/04/23	5	47.84	0	0.00	46.10	5	3,723	0.13%
2018/04/20	2	48.70	5	48.00	48.00	-3	3,673	-0.08%
2018/04/19	4	47.76	1	47.90	47.60	3	3,692	0.08%
2018/04/18	10	48.44	2	47.95	47.55	8	3,676	0.22%
2018/04/17	7	49.36	1	49.30	48.85	6	3,588	0.17%
2018/04/16	11	52.00	28	51.91	51.70	-17	3,490	-0.49%
2018/04/13	26	49.69	1	50.30	49.40	25	3,247	0.77%
2018/04/12	17	49.65	57	49.74	50.20	-40	3,112	-1.29%
2018/04/11	29	46.89	21	48.15	47.15	8	2,850	0.28%
2018/04/10	13	47.63	16	46.60	46.10	-3	2,660	-0.11%
2018/04/09	0	0.00	2	44.60	44.70	-2	2,465	-0.08%
2018/04/03	0	0.00	2	44.30	44.40	-2	2,467	-0.08%
2018/04/02	1	43.70	1	44.75	44.40	0	2,458	0.00%
2018/03/31	1	43.80	0	0.00	43.75	1	2,456	0.04%
2018/03/29	2	44.80	5	45.18	44.55	-3	2,464	-0.12%
2018/03/28	0	0.00	2	44.43	44.20	-2	2,437	-0.08%
2018/03/27	0	0.00	8	43.64	44.20	-8	2,433	-0.33%
2018/03/23	0	0.00	2	42.15	42.20	-2	2,437	-0.08%
2018/03/22	1	44.05	0	0.00	43.25	1	2,426	0.04%
2018/03/21	1	43.70	1	43.80	43.60	0	2,414	0.00%
2018/03/16	0	0.00	2	44.15	43.80	-2	2,405	-0.08%
2018/03/15	6	44.79	9	44.89	44.25	-3	2,414	-0.12%
2018/03/14	1	43.10	0	0.00	43.20	1	2,389	0.04%
2018/03/13	6	44.24	5	44.10	44.05	1	2,437	0.04%
2018/03/12	0	0.00	1	43.80	43.90	-1	2,462	-0.04%
2018/03/09	3	43.88	4	44.40	43.60	-1	2,472	-0.04%
2018/03/08	0	0.00	1	43.25	43.10	-1	2,457	-0.04%
2018/03/07	2	42.85	0	0.00	42.50	2	2,455	0.08%
2018/03/06	0	0.00	1	44.60	43.90	-1	2,475	-0.04%
2018/03/05	6	45.11	1	45.55	43.90	5	2,490	0.20%
2018/03/02	6	45.01	1	45.30	44.80	5	2,467	0.20%
2018/03/01	4	45.71	6	46.40	45.90	-2	2,443	-0.08%
2018/02/27	9	47.51	17	47.19	46.35	-8	2,384	-0.34%
2018/02/26	1	44.50	1	44.70	44.75	0	2,139	0.00%
2018/02/23	1	42.50	11	43.61	43.90	-10	2,108	-0.47%
2018/02/22	0	0.00	2	41.88	41.55	-2	2,071	-0.10%
2018/02/21	1	41.55	1	41.50	41.75	0	2,061	0.00%
2018/02/09	3	40.27	0	0.00	40.50	3	2,120	0.14%
2018/02/07	1	42.35	7	42.39	42.20	-6	2,142	-0.28%
2018/02/06	3	40.70	20	40.36	40.80	-17	2,139	-0.79%
2018/02/05	1	41.10	0	0.00	43.85	1	2,106	0.05%
2018/02/02	36	43.32	0	0.00	42.95	36	2,115	1.70%
2018/02/01	12	44.12	1	44.55	43.45	11	2,204	0.50%
2018/01/31	1	44.50	2	44.03	43.50	-1	2,222	-0.05%
2018/01/30	6	43.47	9	42.92	43.10	-3	2,201	-0.14%
2018/01/29	3	44.37	14	44.28	43.85	-11	2,210	-0.50%
2018/01/26	4	42.08	3	42.32	42.10	1	2,164	0.05%
2018/01/25	7	42.23	14	43.06	42.00	-7	2,207	-0.32%
2018/01/24	7	42.31	13	41.83	42.55	-6	2,187	-0.27%
2018/01/23	3	40.43	2	41.20	41.10	1	2,133	0.05%
2018/01/22	2	41.70	7	41.09	41.10	-5	2,214	-0.23%
2018/01/19	5	40.19	5	40.40	40.20	0	2,316	0.00%
2018/01/18	5	40.44	1	40.50	40.10	4	2,358	0.17%
2018/01/17	6	40.74	24	40.35	40.30	-18	2,419	-0.74%
2018/01/16	3	38.57	0	0.00	38.65	3	2,519	0.12%
2018/01/15	10	38.92	13	38.51	38.95	-3	2,763	-0.11%
2018/01/12	0	0.00	12	37.26	36.90	-12	2,979	-0.40%
2018/01/11	1	35.25	0	0.00	35.20	1	3,006	0.03%
2018/01/10	4	35.10	0	0.00	35.10	4	3,060	0.13%
2018/01/09	4	36.10	0	0.00	36.00	4	3,150	0.13%
2018/01/05	0	0.00	37	37.98	37.60	-37	3,235	-1.14%
2018/01/04	6	37.56	0	0.00	37.75	6	3,295	0.18%
2018/01/03	0	0.00	1	37.60	37.30	-1	3,380	-0.03%