凱美 (2375)-元大-佳里券商分點個股進出

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
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－元大-佳里券商分點個股進出

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

元大-佳里券商分點個股進出
元大-佳里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
2024/06/11	0	0.00	5	68.60	69.00	-5	804	-0.62%
2024/06/07	0.1	71.20	0	0.00	71.10	0.1	797	0.01%
2024/06/06	4	69.65	4	69.30	69.10	0	779	0.00%
2024/06/04	0	0.00	1	70.70	70.90	-1	754	-0.13%
2024/05/31	14	71.83	6	71.58	70.10	8	730	1.10%
2024/05/29	0	0.00	1	71.68	70.70	-1	615	-0.17%
2024/05/27	1	69.50	2	68.25	69.80	-1	596	-0.17%
2024/05/24	1	67.80	2	67.55	67.80	-1	559	-0.18%
2024/05/22	0	0.00	3	65.97	66.20	-3	525	-0.57%
2024/05/20	0	0.00	3	66.27	66.20	-3	523	-0.57%
2024/05/07	2	64.90	0	0.00	65.40	2	512	0.39%
2024/05/03	3	66.50	2.2	67.27	66.10	0.8	481	0.17%
2024/04/19	1	62.00	0	0.00	62.00	1	434	0.23%
2024/04/17	0.1	63.10	1	63.50	63.50	-0.9	435	-0.20%
2024/04/16	6	62.03	0	0.00	61.40	6	431	1.39%
2024/04/15	28.1	63.80	0	0.00	63.50	28.1	427	6.57%
2024/04/11	53	64.35	0	0.00	64.50	53	420	12.61%
2024/04/10	1	64.50	0	0.00	64.00	1	418	0.24%
2024/04/08	21	63.40	0	0.00	63.20	21	402	5.21%
2024/04/01	0	0.00	2	63.40	62.80	-2	392	-0.51%
2024/03/26	1	59.90	0	0.00	59.50	1	373	0.27%
2024/03/21	1	59.60	0	0.00	59.60	1	395	0.25%
2024/03/20	0	60.40	0	0.00	60.10	0	404	0.00%
2024/03/15	0	0.00	1	60.40	60.40	-1	430	-0.23%
2024/03/11	0	0.00	6	62.95	62.80	-6	507	-1.18%
2024/03/08	6	64.20	0	0.00	62.90	6	526	1.14%
2024/03/06	2	64.95	0	0.00	64.90	2	550	0.36%
2024/02/23	0	0.00	2	64.80	63.90	-2	908	-0.22%
2024/02/21	1	65.10	0	0.00	64.90	1	926	0.11%
2024/01/31	0	0.00	2	64.20	64.00	-2	905	-0.22%
2024/01/30	1	64.30	0	0.00	64.20	1	913	0.11%
2024/01/29	1	64.80	0	0.00	64.90	1	914	0.11%
2024/01/19	2	63.90	0	0.00	64.20	2	933	0.21%
2024/01/17	5	65.76	2	68.00	64.50	3	925	0.32%
2024/01/12	2	64.90	0	0.00	64.50	2	891	0.22%
2024/01/11	0	65.20	0	0.00	65.10	0	887	0.00%
2024/01/08	1	67.00	0	0.00	66.90	1	891	0.11%
2023/12/29	0	0.00	3.4	69.59	70.50	-3.4	897	-0.38%
2023/12/28	0	0.00	1	70.30	70.10	-1	892	-0.11%
2023/12/18	0	0.00	1	72.70	72.20	-1	867	-0.12%
2023/12/15	0	0.00	1	75.00	74.50	-1	850	-0.12%
2023/12/14	2	75.85	6	75.45	75.10	-4	845	-0.47%
2023/12/13	0	0.00	1	74.80	74.60	-1	829	-0.12%
2023/12/12	1	74.20	1	74.80	73.80	0	828	0.00%
2023/12/11	1	76.50	7.5	75.17	74.20	-6.5	830	-0.78%
2023/12/08	2	76.10	0	0.00	76.20	2	802	0.25%
2023/12/07	0.2	75.00	0.6	74.20	74.10	-0.4	780	-0.05%
2023/12/06	1	74.00	0	0.00	74.00	1	770	0.13%
2023/11/30	1	76.90	2	76.65	75.70	-1	710	-0.14%
2023/11/29	2	78.10	2.4	77.24	77.80	-0.4	685	-0.05%
2023/11/28	1	75.30	2	75.25	75.10	-1	625	-0.16%
2023/11/27	2	74.95	0.3	74.58	74.40	1.7	585	0.29%
2023/11/24	5	73.32	14	73.44	73.70	-9	518	-1.74%
2023/11/22	0	68.20	0	0.00	68.00	0	389	0.00%
2023/11/21	1	67.50	2	67.40	67.40	-1	381	-0.26%
2023/11/20	0	0.00	0	67.80	68.00	0	373	0.00%
2023/11/17	1	65.00	0	0.00	65.30	1	358	0.28%
2023/11/06	1	65.20	0	0.00	65.80	1	360	0.28%
2023/10/31	0	62.30	0	0.00	61.60	0	337	0.00%
2023/10/18	5	65.50	1.8	65.80	65.10	3.2	358	0.89%
2023/10/17	0	0.00	2	68.40	67.00	-2	356	-0.56%
2023/10/16	0	0.00	1	67.70	67.00	-1	352	-0.28%
2023/10/13	2	67.45	7	68.34	67.90	-5	360	-1.39%
2023/10/03	0.4	67.00	0	0.00	66.50	0.4	362	0.11%
2023/09/27	0	0.00	2	65.10	65.60	-2	368	-0.54%
2023/09/21	0	0.00	1	66.30	66.80	-1	375	-0.27%
2023/09/19	1	69.50	2	68.75	67.40	-1	378	-0.26%
2023/09/18	1	69.10	0	0.00	68.80	1	373	0.27%
2023/09/15	0	0.00	1	68.50	68.60	-1	370	-0.27%
2023/09/14	0	0.00	10	68.40	68.40	-10	365	-2.74%
2023/09/13	1	68.50	0	0.00	67.90	1	359	0.28%
2023/09/12	1	67.80	0	0.00	68.00	1	363	0.28%
2023/09/07	0	0.00	1	68.00	67.40	-1	366	-0.27%
2023/09/05	2	67.55	1	67.90	67.90	1	367	0.27%
2023/09/04	2	67.80	2	66.80	66.60	0	364	0.00%
2023/09/01	1.1	65.64	0	0.00	66.70	1.1	346	0.32%
2023/08/18	0	0.00	4	60.80	61.20	-4	374	-1.07%
2023/08/14	1	58.00	0	0.00	57.50	1	385	0.26%
2023/08/09	0	60.40	0	0.00	60.40	0	385	0.01%
2023/08/08	0.2	61.80	0	0.00	61.20	0.2	384	0.05%
2023/08/04	1	62.60	0	0.00	62.80	1	389	0.26%
2023/07/31	0	0.00	1	65.50	64.30	-1	428	-0.23%
2023/07/28	1	65.90	0	0.00	65.50	1	428	0.23%
2023/07/27	1	65.00	0	0.00	65.00	1	430	0.23%
2023/07/25	0	0.00	0.8	62.90	63.10	-0.8	433	-0.18%
2023/07/19	4	63.60	0	0.00	63.70	4	465	0.86%
2023/07/18	5	65.94	0	0.00	64.90	5	487	1.03%
2023/07/17	6	66.10	1	65.00	66.10	5	495	1.02%
2023/07/14	0	66.30	0	0.00	66.00	0	513	0.01%
2023/07/13	0	0.00	1	66.90	66.20	-1	548	-0.18%
2023/07/10	2	66.80	5	66.78	66.50	-3	667	-0.45%
2023/07/04	0.1	68.00	0	0.00	68.00	0.1	789	0.01%
2023/07/03	0	0.00	2.2	68.04	67.80	-2.2	797	-0.27%
2023/06/29	0	0.00	3	68.00	67.80	-3	832	-0.36%
2023/06/27	0	67.20	0	0.00	66.60	0	881	0.00%
2023/06/26	2.4	67.18	0	0.00	67.10	2.4	894	0.27%
2023/06/16	5	69.10	1	70.00	69.00	4	1,031	0.39%
2023/06/15	1	68.80	0	0.00	69.70	1	1,047	0.10%
2023/06/14	5	69.14	0	0.00	69.00	5	1,062	0.47%
2023/06/13	0.1	69.30	0	0.00	69.40	0.1	1,082	0.01%
2023/06/08	2	69.50	0	0.00	69.50	2	1,195	0.17%
2023/06/06	1	72.30	0	0.00	71.10	1	1,342	0.07%
2023/06/05	1	73.50	0	0.00	73.40	1	1,484	0.07%
2023/06/02	2	72.20	3	72.63	73.00	-1	1,599	-0.06%
2023/06/01	0	0.00	4	71.15	70.90	-4	1,713	-0.23%
2023/05/26	1	68.70	0	0.00	67.80	1	1,783	0.06%
2023/05/24	0.1	69.85	0	0.00	69.80	0.1	1,813	0.00%
2023/05/22	1	71.20	0	0.00	71.10	1	1,887	0.05%
2023/05/19	1	70.20	2	70.75	70.10	-1	2,091	-0.05%
2023/05/18	1	70.50	1	70.40	70.50	0	2,182	0.00%
2023/05/15	0.1	66.91	0	0.00	67.30	0.1	2,211	0.00%
2023/05/12	1	67.70	0	0.00	68.00	1	2,213	0.05%
2023/05/11	2	67.80	3	67.23	67.20	-1	2,221	-0.05%
2023/05/10	0	0.00	1	68.10	68.60	-1	2,218	-0.05%
2023/05/09	0.2	68.60	2	69.30	68.30	-1.8	2,218	-0.08%
2023/05/08	0	70.30	0	0.00	70.20	0	2,215	0.00%
2023/05/05	6	70.83	0	0.00	70.30	6	2,213	0.27%
2023/05/03	1	67.80	0	0.00	67.70	1	2,222	0.05%
2023/05/02	0	0.00	2	69.10	68.90	-2	2,228	-0.09%
2023/04/28	5	69.68	5	69.60	69.00	0	2,230	0.00%
2023/04/27	1	67.40	1	66.90	67.90	0	2,222	0.00%
2023/04/26	4	68.05	6	67.42	67.80	-2	2,217	-0.09%
2023/04/25	0	0.00	4	69.05	68.20	-4	2,213	-0.18%
2023/04/24	0	0.00	5	71.50	71.10	-5	2,203	-0.23%
2023/04/21	2	70.53	0	0.00	70.30	2	2,198	0.09%
2023/04/20	5	74.54	3	73.20	73.20	2	2,178	0.09%
2023/04/19	1	74.60	1	74.60	74.70	0	2,174	0.00%
2023/04/18	3	78.03	1	78.00	76.90	2	2,164	0.09%
2023/04/17	0	0.00	1	77.30	77.40	-1	2,127	-0.05%
2023/04/14	2	77.80	1.6	76.74	76.80	0.4	2,107	0.02%
2023/04/13	5	77.58	3	76.73	75.50	2	2,067	0.10%
2023/04/12	2	76.50	1	77.40	77.00	1	2,003	0.05%
2023/04/10	1	74.40	1	75.10	74.80	0	1,942	0.00%
2023/04/06	1	73.40	2	72.80	72.80	-1	1,874	-0.05%
2023/03/31	2	74.10	3	74.80	74.00	-1	1,865	-0.05%
2023/03/30	0	0.00	1	72.80	72.60	-1	1,839	-0.05%
2023/03/29	1	72.32	5	72.20	72.20	-4	1,828	-0.22%
2023/03/28	4.2	75.67	1	73.50	73.30	3.2	1,811	0.17%
2023/03/27	6	77.47	1	77.50	76.60	5	1,782	0.28%
2023/03/24	1	78.40	9	78.22	78.10	-8	1,767	-0.45%
2023/03/23	19	78.47	7	77.13	79.10	12	1,740	0.69%
2023/03/22	5	75.40	0	0.00	75.40	5	1,663	0.30%
2023/03/21	1.1	75.99	0	0.00	75.10	1.1	1,651	0.06%
2023/03/20	1.1	74.22	1	76.50	76.50	0.1	1,626	0.00%
2023/03/15	0.1	78.01	0	0.00	76.30	0.1	1,580	0.01%
2023/03/13	1	76.87	1	77.30	77.00	0	1,534	0.00%
2023/03/10	6.2	78.76	5	79.28	78.50	1.2	1,502	0.08%
2023/03/09	6	80.52	2	80.60	80.70	4	1,448	0.28%
2023/03/08	3	77.27	11	77.95	80.00	-8	1,349	-0.59%
2023/03/07	11	76.13	4	76.55	76.80	7	1,199	0.58%
2023/03/06	3	72.97	5.9	74.97	76.00	-2.9	1,069	-0.27%
2023/03/03	4.1	67.84	2	69.60	69.10	2.1	931	0.23%
2023/03/01	0	66.50	0	0.00	65.80	0	864	0.00%
2023/02/23	1	68.10	0	0.00	68.10	1	847	0.12%
2023/02/21	0	0.00	1	70.40	69.40	-1	817	-0.12%
2023/02/20	2	70.30	0	0.00	70.40	2	800	0.25%
2023/02/17	5	70.98	6	71.10	71.50	-1	752	-0.13%
2023/02/16	1	66.00	1	68.70	69.30	0	548	0.00%
2023/02/14	0	0.00	1	61.50	62.60	-1	451	-0.22%
2023/02/02	1	64.80	1	64.40	64.70	0	441	0.00%
2023/02/01	0	0.00	1	62.00	63.80	-1	426	-0.23%
2023/01/31	1	61.40	0	0.00	60.70	1	401	0.25%
2023/01/30	0	0.00	2	58.50	58.90	-2	392	-0.51%
2023/01/11	0	0.00	1	59.00	59.00	-1	383	-0.26%
2023/01/09	1	58.10	0	0.00	58.90	1	379	0.26%
2023/01/06	1	56.70	0	0.00	57.30	1	370	0.27%
2022/12/26	0	0.00	0.8	55.50	55.50	-0.8	382	-0.21%
2022/12/21	0.2	55.50	0	0.00	55.70	0.2	404	0.05%
2022/12/15	0	0.00	0	60.40	60.70	0	415	-0.01%
2022/12/09	0	0.00	1	61.90	61.50	-1	429	-0.23%
2022/12/02	1	59.30	1	58.90	60.70	0	427	0.00%
2022/12/01	1	58.80	0	0.00	58.50	1	426	0.23%
2022/11/28	1	56.70	0	0.00	56.60	1	458	0.22%
2022/11/17	0	0.00	1	58.20	57.90	-1	557	-0.18%
2022/11/16	1	58.80	1	58.90	58.30	0	561	0.00%
2022/11/15	3	58.00	3	57.50	57.50	0	564	0.00%
2022/11/14	0	0.00	2	56.80	57.20	-2	568	-0.35%
2022/11/09	1	55.80	2	56.00	55.80	-1	568	-0.18%
2022/11/08	2	54.40	0	0.00	53.90	2	564	0.35%
2022/10/27	0	0.00	0.8	51.00	51.60	-0.8	601	-0.13%
2022/10/25	0	0.00	1	49.90	49.95	-1	622	-0.16%
2022/10/21	1	50.40	0	0.00	49.95	1	667	0.15%
2022/09/22	0.2	56.00	0	0.00	55.70	0.2	983	0.02%
2022/09/19	0	0.00	2	59.50	58.60	-2	1,008	-0.20%
2022/09/16	3	59.90	0	0.00	59.00	3	1,014	0.30%
2022/09/15	3	61.60	2	62.50	61.00	1	1,008	0.10%
2022/09/12	0.2	68.10	0	0.00	67.20	0.2	986	0.02%
2022/08/31	3	58.50	0	0.00	58.30	3	980	0.31%
2022/08/30	0	0.00	2	58.65	58.40	-2	970	-0.21%
2022/08/29	1	58.40	1	58.20	58.10	0	969	0.00%
2022/08/26	1	62.50	1	62.00	61.40	0	959	0.00%
2022/08/25	0	0.00	3	61.77	61.50	-3	952	-0.32%
2022/08/24	1	61.90	1	62.60	62.00	0	946	0.00%
2022/08/23	1	60.40	3	59.10	60.30	-2	906	-0.22%
2022/08/19	3	57.00	0.1	56.70	57.00	3	877	0.34%
2022/08/17	1	55.80	1	56.00	56.00	0	872	0.00%
2022/08/08	0	0.00	1	51.50	51.70	-1	846	-0.12%
2022/08/04	0	0.00	2	51.50	51.70	-2	847	-0.24%
2022/08/02	0	0.00	1	52.50	52.50	-1	841	-0.12%
2022/07/28	0	0.00	2	54.30	54.40	-2	834	-0.24%
2022/07/26	1	55.20	0	0.00	54.70	1	823	0.12%
2022/07/25	0	0.00	1	55.40	56.30	-1	813	-0.12%
2022/07/21	1	57.30	0	0.00	57.20	1	816	0.12%
2022/07/20	4	56.40	0	0.00	55.60	4	807	0.50%
2022/07/19	1	57.80	0	0.00	57.00	1	803	0.12%
2022/07/18	5	58.44	4	58.78	59.00	1	780	0.13%
2022/07/15	1	54.10	3	57.50	57.50	-2	651	-0.31%
2022/07/13	8	50.45	0	0.00	51.00	8	588	1.36%
2022/07/12	0	0.00	2	49.10	48.85	-2	593	-0.34%
2022/07/11	0	0.00	8	50.90	50.90	-8	599	-1.34%
2022/07/08	1	52.30	2	52.55	52.80	-1	597	-0.17%
2022/07/07	1	49.85	0	0.00	50.40	1	589	0.17%
2022/07/06	1	49.10	2	49.20	49.10	-1	598	-0.17%
2022/07/05	0	0.00	1	49.25	49.75	-1	613	-0.16%
2022/07/04	1	49.40	1	49.30	49.20	0	607	0.00%
2022/07/01	1	48.45	1	49.25	46.15	0	599	0.00%
2022/06/30	1	49.90	0	0.00	49.95	1	588	0.17%
2022/06/29	0	0.00	2	52.05	52.30	-2	582	-0.34%
2022/06/28	0	0.00	2	56.55	56.20	-2	577	-0.35%
2022/06/20	0	0.00	1	55.10	54.40	-1	622	-0.16%
2022/06/13	1	63.50	0	0.00	63.50	1	636	0.16%
2022/06/02	2	68.50	0	0.00	68.30	2	662	0.30%
2022/05/31	0	0.00	2	67.30	67.50	-2	676	-0.30%
2022/05/19	0	0.00	1	63.50	65.30	-1	716	-0.14%
2022/05/17	0	0.00	1	64.50	64.80	-1	718	-0.14%
2022/05/09	1	63.00	0	0.00	62.80	1	722	0.14%
2022/04/29	2	65.55	0	0.00	65.80	2	763	0.26%
2022/04/28	2	64.30	2	63.95	64.80	0	776	0.00%
2022/04/27	0	0.00	1	61.40	63.70	-1	773	-0.13%
2022/04/26	0	0.00	1	65.20	65.10	-1	767	-0.13%
2022/04/25	2	63.70	7	64.61	63.20	-5	788	-0.63%
2022/04/22	0	0.00	1	68.30	67.80	-1	782	-0.13%
2022/04/20	1	69.60	0	0.00	69.10	1	823	0.12%
2022/04/15	0	0.00	1	69.00	68.90	-1	915	-0.11%
2022/04/14	0	0.00	1	71.20	71.20	-1	950	-0.11%
2022/04/12	2	71.10	0	0.00	70.80	2	1,040	0.19%
2022/04/11	1	76.50	0	0.00	72.80	1	1,183	0.08%
2022/04/07	3	79.30	3	79.00	77.40	0	1,296	0.00%
2022/04/01	0.1	81.97	0	0.00	81.50	0.1	1,327	0.01%
2022/03/30	0	0.00	2	84.30	83.60	-2	1,395	-0.14%
2022/03/28	1	83.60	2	82.75	84.90	-1	1,456	-0.07%
2022/03/22	0	0.00	2	81.00	81.60	-2	1,575	-0.13%
2022/03/21	1	80.50	0	0.00	80.40	1	1,624	0.06%
2022/03/18	1	79.40	1	79.80	79.10	0	1,655	0.00%
2022/03/17	1	80.50	0	0.00	80.40	1	1,722	0.06%
2022/03/16	0.3	78.50	0	0.00	77.60	0.3	1,795	0.02%
2022/03/15	2	79.10	0.1	79.10	78.50	1.9	1,826	0.11%
2022/03/11	1	81.20	0	0.00	80.80	1	2,277	0.04%
2022/03/10	1	82.40	0	0.00	82.30	1	2,367	0.04%
2022/03/08	1	80.00	0	0.00	79.60	1	2,795	0.04%
2022/02/25	0	0.00	10	88.60	87.70	-10	5,474	-0.18%
2022/02/24	2	88.25	0.2	87.75	87.30	1.8	5,554	0.03%
2022/02/22	2	89.55	1	90.40	90.00	1	5,586	0.02%
2022/02/18	0	0.00	7	91.00	92.20	-7	5,651	-0.12%
2022/02/17	1	91.40	0	0.00	91.50	1	5,663	0.02%
2022/02/16	0	0.00	1	92.70	92.70	-1	5,706	-0.02%
2022/02/15	0	0.00	1	91.60	91.00	-1	5,709	-0.02%
2022/02/11	3	93.07	6	93.00	93.00	-3	5,715	-0.05%
2022/01/25	1	89.70	0	0.00	88.30	1	5,798	0.02%
2022/01/19	0	0.00	1.4	92.87	92.80	-1.4	5,810	-0.02%
2022/01/18	1	96.80	0	0.00	94.00	1	5,806	0.02%
2022/01/14	0	0.00	4	91.73	91.60	-4	5,774	-0.07%
2022/01/10	1	97.40	0	0.00	98.00	1	5,675	0.02%
2022/01/06	1	100.50	0	0.00	100.00	1	5,630	0.02%
2022/01/05	0	0.00	1	102.50	103.00	-1	5,605	-0.02%
2022/01/04	10	106.75	12	105.63	105.50	-2	5,555	-0.04%
2022/01/03	6	102.25	6	103.92	104.50	0	5,410	0.00%
2021/12/30	3	100.27	3	101.00	101.00	0	5,348	0.00%
2021/12/29	1	99.20	0	0.00	99.10	1	5,319	0.02%
2021/12/27	2	99.95	0	0.00	99.30	2	5,307	0.04%
2021/12/24	1	97.80	1	97.60	97.60	0	5,285	0.00%
2021/12/23	1	98.90	0	0.00	98.70	1	5,269	0.02%
2021/12/22	1	99.30	0	0.00	99.10	1	5,243	0.02%
2021/12/21	0	0.00	6	98.37	98.40	-6	5,213	-0.12%
2021/12/20	2	97.50	0	0.00	97.60	2	5,189	0.04%
2021/12/17	2	99.90	0	0.00	99.50	2	5,132	0.04%
2021/12/15	2	100.50	0	0.00	100.50	2	5,079	0.04%
2021/12/14	2	100.50	0	0.00	101.00	2	5,036	0.04%
2021/12/13	4	103.00	2	100.00	103.00	2	5,006	0.04%
2021/12/10	3.1	101.19	1	103.00	101.00	2.1	4,945	0.04%
2021/12/09	1	106.00	1	106.00	106.00	0	4,867	0.00%
2021/12/08	0	0.00	8	105.00	105.00	-8	4,825	-0.17%
2021/12/07	9.2	106.57	31	104.84	105.50	-21.8	4,723	-0.46%
2021/12/06	1.1	114.91	0	0.00	114.50	1.1	4,378	0.03%
2021/12/03	6	115.75	0	0.00	116.50	6	4,312	0.14%
2021/12/02	8	116.50	9	116.44	113.00	-1	4,177	-0.02%
2021/12/01	23	118.87	14	117.93	117.00	9	3,918	0.23%
2021/11/30	33	119.94	18.1	119.03	117.00	15	3,566	0.42%
2021/11/29	13	111.85	9	111.83	113.50	4	3,000	0.13%
2021/11/26	14.1	114.25	20	114.13	115.50	-6	2,633	-0.23%
2021/11/25	21	112.79	14	112.50	111.50	7	1,878	0.37%
2021/11/24	4	102.63	8	104.21	105.00	-4	1,479	-0.27%
2021/11/23	0	0.00	3	95.00	95.50	-3	1,280	-0.23%
2021/11/22	1	94.90	0	0.00	93.60	1	1,208	0.08%
2021/11/17	2	92.70	1	92.70	93.40	1	1,196	0.08%
2021/11/16	14	89.61	0	0.00	89.60	14	1,227	1.14%
2021/11/11	0	0.00	1	87.10	87.10	-1	1,312	-0.08%
2021/11/10	1	87.90	0	0.00	87.90	1	1,342	0.07%
2021/11/08	1	85.40	0	0.00	85.50	1	1,378	0.07%
2021/11/05	0	0.00	2	88.00	87.60	-2	1,418	-0.14%
2021/11/04	0	0.00	1	87.70	87.00	-1	1,454	-0.07%
2021/11/03	2	87.05	2	87.60	87.00	0	1,461	0.00%
2021/11/02	1	85.00	4	85.18	83.00	-3	1,481	-0.20%
2021/11/01	1	87.50	0	0.00	87.50	1	1,509	0.07%
2021/10/28	1	86.10	0	0.00	85.90	1	1,566	0.06%
2021/10/27	2	85.50	0	0.00	85.80	2	1,549	0.13%
2021/10/22	0	0.00	1	82.90	84.00	-1	1,622	-0.06%
2021/10/21	3	83.63	1	84.50	83.20	2	1,654	0.12%
2021/10/20	1	82.00	0	0.00	82.90	1	1,666	0.06%
2021/10/15	1	82.10	2	81.95	81.80	-1	1,811	-0.06%
2021/10/13	0	0.00	1	77.20	78.40	-1	1,865	-0.05%
2021/10/08	1	79.50	0	0.00	79.90	1	1,912	0.05%
2021/10/05	0	0.00	1	80.50	80.50	-1	2,027	-0.05%
2021/10/04	0	0.00	2	81.00	78.90	-2	2,113	-0.09%
2021/10/01	3	81.37	2	81.20	80.50	1	2,170	0.05%
2021/09/28	1	87.10	1	87.00	86.90	0	2,855	0.00%
2021/09/24	1	90.10	0	0.00	89.10	1	3,173	0.03%
2021/09/16	0	0.00	3	89.10	88.50	-3	3,798	-0.08%
2021/09/15	0	0.00	1	89.40	89.40	-1	3,852	-0.03%
2021/09/14	1	93.40	0	0.00	91.40	1	3,980	0.03%
2021/09/09	0	0.00	1	92.00	91.70	-1	4,652	-0.02%
2021/09/08	1	92.70	1	91.90	89.90	0	4,965	0.00%
2021/09/07	2	92.60	0	0.00	91.80	2	5,047	0.04%
2021/09/06	0	0.00	1	93.80	93.30	-1	5,158	-0.02%
2021/09/03	1	95.10	0	0.00	95.40	1	5,294	0.02%
2021/09/02	1	100.00	3	98.50	98.50	-2	5,290	-0.04%
2021/08/31	6	100.75	5	100.80	101.00	1	5,363	0.02%
2021/08/27	2	103.50	1	104.00	102.00	1	5,489	0.02%
2021/08/26	1	102.00	1	104.00	101.50	0	5,548	0.00%
2021/08/25	1	103.00	1	104.00	104.00	0	5,627	0.00%
2021/08/20	1	95.20	7	94.26	96.80	-6	5,777	-0.10%
2021/08/19	1	93.50	0	0.00	93.00	1	5,800	0.02%
2021/08/18	0	0.00	2	100.00	101.50	-2	5,894	-0.03%
2021/08/17	1	100.50	1	98.50	96.00	0	6,084	0.00%
2021/08/16	2	100.00	0	0.00	100.00	2	6,124	0.03%
2021/08/13	3	103.33	0	0.00	103.00	3	6,185	0.05%
2021/08/12	8	108.19	8	108.38	108.00	0	6,213	0.00%
2021/08/10	0	0.00	2	109.00	108.00	-2	6,365	-0.03%
2021/08/09	2	110.25	4	111.75	107.00	-2	6,461	-0.03%
2021/08/06	2	113.25	3	111.83	111.00	-1	6,647	-0.02%
2021/08/05	8	109.88	4.1	109.88	111.00	3.9	6,751	0.06%
2021/08/04	0	0.00	2	109.75	112.00	-2	6,864	-0.03%
2021/08/03	0	0.00	2	106.00	105.00	-2	6,915	-0.03%
2021/08/02	1	105.50	3	105.17	106.00	-2	7,135	-0.03%
2021/07/30	3	104.17	1	104.00	102.00	2	7,220	0.03%
2021/07/29	0	0.00	1	105.50	105.50	-1	7,301	-0.01%
2021/07/28	1	108.50	3	104.33	104.50	-2	7,375	-0.03%
2021/07/27	7	112.71	8	110.69	109.50	-1	7,484	-0.01%
2021/07/26	1	112.50	0	0.00	113.00	1	7,612	0.01%
2021/07/23	10	114.10	6	113.25	112.00	4	7,663	0.05%
2021/07/22	2	114.50	1	114.50	112.50	1	7,736	0.01%
2021/07/21	2	112.50	11	111.59	111.00	-9	7,787	-0.12%
2021/07/20	1	111.00	1	112.50	110.00	0	7,776	0.00%
2021/07/19	1	114.00	1	115.00	113.50	0	7,786	0.00%
2021/07/16	4	113.75	4	114.00	113.50	0	7,830	0.00%
2021/07/14	0	0.00	2	114.75	114.00	-2	8,022	-0.02%
2021/07/13	3	117.33	2	118.25	114.00	1	8,058	0.01%
2021/07/12	2	117.00	5	117.20	116.50	-3	8,026	-0.04%
2021/07/09	5	115.00	9	116.00	115.00	-4	8,040	-0.05%
2021/07/08	2	120.50	3	120.67	119.00	-1	8,066	-0.01%
2021/07/07	17	121.79	16	123.34	120.50	1	8,101	0.01%
2021/07/06	12	122.04	8.1	122.43	121.50	4	7,972	0.05%
2021/07/05	4	120.38	9	120.28	118.00	-5	7,865	-0.06%
2021/07/02	8	114.44	0	0.00	115.50	8	7,760	0.10%
2021/07/01	12	115.96	7	115.29	114.00	5	8,048	0.06%
2021/06/30	7	116.79	16.4	117.40	123.00	-9.4	8,037	-0.12%
2021/06/29	15	114.93	9	116.67	112.00	6	7,900	0.08%
2021/06/28	1.5	111.00	3	112.17	112.50	-1.5	7,787	-0.02%
2021/06/25	7	113.71	4	115.63	113.00	3	7,774	0.04%
2021/06/24	5	114.00	0	0.00	114.50	5	7,802	0.06%
2021/06/23	3	115.83	5	116.10	115.50	-2	7,897	-0.03%
2021/06/22	2	116.00	3	114.67	112.00	-1	7,990	-0.01%
2021/06/21	2.5	114.20	18	114.75	113.50	-15.5	8,099	-0.19%
2021/06/18	25	119.28	16	118.78	117.00	9	8,071	0.11%
2021/06/17	13	112.35	17	113.38	117.50	-4	7,670	-0.05%
2021/06/16	6	107.67	2	108.00	107.00	4	7,512	0.05%
2021/06/15	4	104.25	5	106.80	108.00	-1	7,507	-0.01%
2021/06/11	15	106.67	6	107.83	103.50	9	7,479	0.12%
2021/06/10	1	104.50	0	0.00	104.50	1	7,614	0.01%
2021/06/09	3	103.50	0	0.00	103.00	3	7,802	0.04%
2021/06/07	1.1	103.50	0	0.00	102.50	1.1	7,863	0.01%
2021/06/04	6	103.58	4	104.75	105.00	2	7,874	0.03%
2021/06/02	4	104.00	1	105.50	100.00	3	7,833	0.04%
2021/06/01	1	104.50	0	0.00	105.00	1	7,781	0.01%
2021/05/31	2	105.50	0	0.00	104.50	2	7,760	0.03%
2021/05/28	3	107.00	4	106.00	104.50	-1	7,739	-0.01%
2021/05/27	1	104.00	1	105.00	104.00	0	7,708	0.00%
2021/05/26	5	107.00	3	105.00	104.50	2	7,654	0.03%
2021/05/25	7	106.00	7	106.64	108.00	0	7,623	0.00%
2021/05/24	0	0.00	3	96.77	98.60	-3	7,669	-0.04%
2021/05/21	1	95.90	0.2	96.49	95.80	0.8	8,044	0.01%
2021/05/20	1	95.00	0	0.00	93.00	1	8,255	0.01%
2021/05/19	3	96.07	0	0.00	95.40	3	8,409	0.04%
2021/05/18	1	92.70	3	94.33	96.90	-2	8,638	-0.02%
2021/05/17	5	88.58	4	89.75	88.90	1	8,770	0.01%
2021/05/14	11.2	98.19	9.2	94.61	93.00	2	8,852	0.02%
2021/05/13	3	85.33	12	89.66	91.60	-9	8,935	-0.10%
2021/05/12	5.1	92.25	1	99.20	90.90	4.1	9,089	0.05%
2021/05/11	5.1	104.31	2	101.25	101.00	3.1	9,090	0.03%
2021/05/10	17	112.62	3	113.00	110.50	14	9,152	0.15%
2021/05/07	4	109.00	2.1	109.24	113.00	1.9	9,214	0.02%
2021/05/06	1	106.00	1	104.50	103.00	0	9,549	0.00%
2021/05/05	1	108.50	3	107.33	102.50	-2	9,563	-0.02%
2021/05/04	6.1	110.88	3	104.33	106.00	3.1	9,851	0.03%
2021/05/03	6	116.42	2	114.51	113.50	4	10,170	0.04%
2021/04/29	0	0.00	1	126.00	125.00	-1	10,099	-0.01%
2021/04/28	3	127.01	4.5	125.67	128.50	-1.5	10,166	-0.01%
2021/04/27	3	123.83	2	123.75	126.50	1	10,239	0.01%
2021/04/26	1	123.50	0.3	124.00	123.50	0.7	10,222	0.01%
2021/04/23	1	122.00	1	122.00	122.50	0	10,282	0.00%
2021/04/22	2	122.25	2	120.00	119.50	0	10,494	0.00%
2021/04/21	1.5	124.20	1	123.50	123.50	0.5	10,620	0.00%
2021/04/20	0	0.00	7.2	127.96	127.50	-7.2	10,940	-0.07%
2021/04/19	3	124.17	1.6	123.90	123.00	1.5	10,902	0.01%
2021/04/16	7	124.00	7	123.43	123.00	0	10,940	0.00%
2021/04/15	0	123.00	1	122.50	124.00	-1	11,107	-0.01%
2021/04/14	7.7	122.07	4	120.63	125.00	3.7	11,202	0.03%
2021/04/13	0.3	123.50	2	125.75	122.50	-1.7	11,300	-0.02%
2021/04/12	1	123.00	4	122.88	121.50	-3	11,314	-0.03%
2021/04/09	10.4	126.52	2	126.75	126.00	8.4	11,401	0.07%
2021/04/08	8	134.69	7	131.71	131.00	1	11,427	0.01%
2021/04/07	12	133.08	3.1	134.64	133.50	8.9	11,575	0.08%
2021/04/06	4	127.63	19	127.34	129.50	-15	11,354	-0.13%
2021/04/01	5	121.80	6.3	122.34	121.50	-1.3	11,260	-0.01%
2021/03/31	2	118.75	2	118.25	117.50	0	11,387	0.00%
2021/03/30	3	118.83	6	118.42	118.50	-3	11,764	-0.03%
2021/03/29	4	120.87	1	120.00	117.00	3	11,926	0.03%
2021/03/26	10	118.75	7	120.29	119.50	3	12,174	0.02%
2021/03/25	19.2	115.01	14.1	116.21	114.00	5.2	12,118	0.04%
2021/03/24	8	123.01	13	124.73	120.00	-5	12,075	-0.04%
2021/03/23	16.1	133.27	1.1	133.03	131.00	15	12,106	0.12%
2021/03/22	5.1	131.09	1	131.00	130.50	4.1	12,209	0.03%
2021/03/19	8	132.19	2	135.00	133.00	6	12,296	0.05%
2021/03/18	4	136.63	13	135.65	134.50	-9	12,427	-0.07%
2021/03/17	2	136.00	5	135.40	134.00	-3	12,481	-0.02%
2021/03/16	14	137.25	13	136.88	134.50	1	12,505	0.01%
2021/03/15	6	131.67	5	134.50	134.50	1	12,413	0.01%
2021/03/12	6	129.25	7	132.29	128.00	-1	12,305	-0.01%
2021/03/11	4.1	126.55	2.2	127.97	131.00	1.9	12,362	0.02%
2021/03/10	1	119.84	5	115.10	121.50	-4	12,362	-0.03%
2021/03/09	8	112.44	3	110.85	110.50	5	12,470	0.04%
2021/03/08	5	122.98	0	0.00	117.00	5	12,466	0.04%
2021/03/05	0	123.50	2	123.00	122.00	-2	12,619	-0.02%
2021/03/04	3	126.34	4	125.50	127.00	-1	12,695	-0.01%
2021/03/03	5	123.31	0	0.00	130.00	5	12,775	0.04%
2021/03/02	2	134.71	0	0.00	126.00	2	12,890	0.02%
2021/02/26	1	125.00	4	129.50	130.00	-3	13,034	-0.02%
2021/02/25	6	133.00	2	133.25	132.00	4	13,343	0.03%
2021/02/24	9	131.39	9	131.72	129.00	0	13,326	0.00%
2021/02/23	11	141.71	20	141.08	137.50	-9	13,344	-0.07%
2021/02/22	10	134.85	3.5	138.06	139.50	6.5	13,052	0.05%
2021/02/19	7	127.26	11.7	124.47	127.50	-4.7	13,152	-0.04%
2021/02/18	9	120.94	4	119.25	124.00	5	13,244	0.04%
2021/02/17	0	0.00	6.1	115.50	117.50	-6.1	13,484	-0.05%
2021/02/05	7	106.79	9	106.17	107.00	-2	13,531	-0.01%
2021/02/04	5	106.10	10	105.90	104.00	-5	13,967	-0.04%
2021/02/03	10	105.10	14.4	104.19	104.00	-4.4	14,127	-0.03%
2021/02/02	5	102.00	6	101.00	100.00	-1	13,906	-0.01%
2021/02/01	5	96.58	6	96.78	96.50	-1	13,833	-0.01%
2021/01/29	14	101.94	15	102.89	98.50	-1	13,785	-0.01%
2021/01/28	7	104.57	7.2	107.22	101.00	-0.2	13,657	0.00%
2021/01/27	7	101.42	3	101.17	100.50	4	13,700	0.03%
2021/01/26	7.5	102.08	0	0.00	99.10	7.5	13,769	0.05%
2021/01/25	2	105.75	15.8	106.17	107.00	-13.8	13,404	-0.10%
2021/01/22	0	0.00	2	97.40	97.60	-2	12,966	-0.02%
2021/01/21	0	0.00	7	97.63	98.00	-7	12,896	-0.05%
2021/01/20	1	95.70	1	95.50	93.80	0	12,789	0.00%
2021/01/19	0	0.00	5.3	100.61	99.00	-5.3	12,639	-0.04%
2021/01/18	4	99.73	1	99.90	100.50	3	12,578	0.02%
2021/01/15	6	104.25	3	103.67	101.00	3	12,515	0.02%
2021/01/14	13	99.09	4.5	100.62	102.50	8.5	12,336	0.07%
2021/01/13	3	99.93	11	99.61	100.00	-8	12,264	-0.07%
2021/01/12	4	94.00	10	92.40	93.20	-6	12,028	-0.05%
2021/01/11	1	95.70	3	95.50	95.60	-2	12,396	-0.02%
2021/01/08	6	95.93	2	98.60	95.20	4	12,534	0.03%
2021/01/07	9	97.36	2	98.10	97.50	7	12,342	0.06%
2021/01/06	3	99.50	2	103.00	96.00	1	12,234	0.01%
2021/01/05	1	97.50	4	97.75	97.70	-3	12,030	-0.02%
2021/01/04	1.2	97.84	1.4	94.35	97.50	-0.2	11,917	0.00%
2020/12/31	3	91.80	3.2	91.56	91.60	-0.2	11,758	0.00%
2020/12/30	8	87.16	10.1	87.44	91.90	-2.1	11,606	-0.02%
2020/12/29	2	85.35	4	85.95	84.80	-2	11,358	-0.02%
2020/12/28	4	85.80	2	86.40	85.00	2	11,243	0.02%
2020/12/25	10	85.94	7	84.87	84.80	3	11,135	0.03%
2020/12/24	3	85.30	10.8	85.36	86.20	-7.8	10,948	-0.07%
2020/12/23	10	79.47	5	79.18	78.40	5	10,487	0.05%
2020/12/22	12	79.93	10.6	78.91	77.90	1.4	10,269	0.01%
2020/12/21	1.1	74.68	6	74.10	75.00	-4.9	9,943	-0.05%
2020/12/18	3	74.97	6	75.75	73.70	-3	9,853	-0.03%
2020/12/17	17	73.43	14	74.06	75.20	3	9,668	0.03%
2020/12/16	24	72.13	21	72.50	72.80	3	9,437	0.03%
2020/12/15	7	71.23	6	72.35	68.30	1	9,266	0.01%
2020/12/14	24	74.49	27	74.30	73.60	-3	9,095	-0.03%
2020/12/11	7	69.33	7	67.86	69.70	0	8,808	0.00%
2020/12/10	1	72.90	8	70.95	70.90	-7	8,667	-0.08%
2020/12/09	13	71.87	5	72.26	72.10	8	8,565	0.09%
2020/12/08	1	68.01	1	70.00	69.00	0	8,371	0.00%
2020/12/07	3	70.83	3	72.80	70.60	0	8,252	0.00%
2020/12/04	2	70.80	1	69.60	71.60	1	8,135	0.01%
2020/12/03	10	70.97	7	69.84	70.10	3	8,054	0.04%
2020/12/02	0	0.00	5	68.64	68.80	-5	7,885	-0.06%
2020/12/01	3.3	70.33	0	0.00	68.50	3.3	7,819	0.04%
2020/11/30	3	67.80	5.1	67.16	67.00	-2.1	7,659	-0.03%
2020/11/27	2	66.50	3	66.50	66.90	-1	7,549	-0.01%
2020/11/26	7	65.77	4	65.73	66.20	3	7,437	0.04%
2020/11/25	16	66.49	17	63.89	63.90	-1	7,271	-0.01%
2020/11/24	7	66.21	10	66.80	65.50	-3	7,077	-0.04%
2020/11/23	0	0.00	2	62.35	62.60	-2	6,734	-0.03%
2020/11/20	21	62.92	31.8	61.93	62.00	-10.8	6,608	-0.16%
2020/11/19	3	60.67	14	60.39	60.60	-11	6,320	-0.17%
2020/11/18	33	61.49	28.3	61.58	61.40	4.7	6,176	0.08%
2020/11/17	15	59.18	14	59.85	60.00	1	5,780	0.02%
2020/11/16	28	58.91	23	59.18	58.40	5	5,492	0.09%
2020/11/13	4	55.60	11	55.51	56.10	-7	4,947	-0.14%
2020/11/12	36	57.09	224.2	57.49	57.00	-188.2	4,661	-4.04%	大賣/鉅額交易
2020/11/11	9	51.28	22	51.68	53.30	-13	4,040	-0.32%
2020/11/10	12	50.63	3	49.95	49.75	9	3,616	0.25%
2020/11/09	6	49.49	3	50.35	49.35	3	3,553	0.08%
2020/11/06	5	50.40	6	50.07	50.00	-1	3,499	-0.03%
2020/11/05	5	49.61	2.2	49.68	50.80	2.8	3,391	0.08%
2020/11/04	10	50.73	12	50.88	49.90	-2	3,238	-0.06%
2020/11/03	1	48.50	7	48.14	48.60	-6	2,785	-0.22%
2020/11/02	2	44.15	0	0.00	44.20	2	2,637	0.08%
2020/10/30	4	44.45	0	0.00	44.15	4	2,705	0.15%
2020/10/23	1	47.65	0	0.00	46.85	1	2,750	0.04%
2020/10/20	6	50.17	3	49.63	49.20	3	2,518	0.12%
2020/10/19	18	49.18	17	49.68	49.50	1	2,366	0.04%
2020/10/16	2	46.38	5.4	46.79	47.00	-3.4	1,867	-0.18%
2020/10/15	0	0.00	5	42.70	42.75	-5	1,653	-0.30%
2020/10/14	3	43.30	1	43.10	43.50	2	1,670	0.12%
2020/10/13	3	42.53	0	0.00	42.30	3	1,633	0.18%
2020/10/07	1	43.35	4	43.00	43.10	-3	1,649	-0.18%
2020/10/06	0	0.00	2	42.50	42.35	-2	1,627	-0.12%
2020/09/30	6	40.90	1	40.45	41.80	5	1,596	0.31%
2020/09/29	6	39.40	0	0.00	41.25	6	1,554	0.39%
2020/09/15	2	42.90	0	0.00	42.65	2	1,591	0.13%
2020/09/14	3	41.90	0	0.00	42.60	3	1,598	0.19%
2020/09/09	5	41.50	6	41.37	41.45	-1	1,680	-0.06%
2020/09/08	1	42.50	2	42.40	41.85	-1	1,745	-0.06%
2020/09/07	6	42.71	0	0.00	42.25	6	1,767	0.34%
2020/09/04	0	0.00	1	42.15	42.20	-1	1,811	-0.06%
2020/09/03	11	43.36	0	0.00	43.00	11	1,874	0.59%
2020/09/02	0	0.00	1	41.65	41.80	-1	1,891	-0.05%
2020/08/28	10	42.15	0	0.00	42.15	10	2,041	0.49%
2020/08/27	10	42.58	0	0.00	42.25	10	2,070	0.48%
2020/08/26	0.3	42.45	0	0.00	42.45	0.3	2,090	0.01%
2020/08/25	0.9	42.30	0	0.00	42.25	0.9	2,109	0.04%
2020/08/24	5	42.51	1	42.25	42.25	4	2,141	0.19%
2020/08/20	0	0.00	1	44.30	42.60	-1	2,180	-0.05%
2020/08/19	0	0.00	1	46.40	46.40	-1	2,197	-0.05%
2020/08/18	0.1	46.85	1	47.55	46.85	-0.9	2,228	-0.04%
2020/08/17	4.8	46.94	7.7	46.96	48.00	-2.9	2,258	-0.13%
2020/08/05	46	34.59	0	0.00	34.55	46	2,244	2.05%
2020/08/04	1	34.35	14	34.67	34.35	-13	2,282	-0.57%
2020/08/03	15	34.98	0.4	34.70	34.85	14.6	2,350	0.62%
2020/07/31	1.2	34.68	11	34.80	34.70	-9.9	2,658	-0.37%
2020/07/29	1	34.25	0	0.00	34.20	1	3,170	0.03%
2020/07/28	1.2	35.25	2	34.68	34.10	-0.9	3,170	-0.03%
2020/07/27	12	35.64	0	0.00	35.35	12	3,244	0.37%
2020/07/24	9	36.04	1	35.65	35.70	8	3,193	0.25%
2020/07/23	8	34.88	5	34.76	35.25	3	3,158	0.09%
2020/07/20	3	32.40	0	0.00	32.65	3	3,199	0.09%
2020/07/17	1	33.25	1	33.05	32.85	0	3,227	0.00%
2020/07/16	2	33.30	0	0.00	33.15	2	3,262	0.06%
2020/07/14	20	33.84	0	0.00	33.55	20	3,318	0.60%
2020/07/10	6	34.65	0	0.00	33.65	6	3,500	0.17%
2020/07/09	1	34.70	1	35.25	34.90	0	3,520	0.00%
2020/07/07	5	34.89	0	0.00	34.80	5	3,663	0.14%
2020/07/06	5	35.10	5	34.80	35.10	0	3,851	0.00%
2020/07/03	0	0.00	1	34.50	34.50	-1	4,021	-0.02%
2020/06/30	6	34.45	0	0.00	34.40	6	4,086	0.15%
2020/06/29	90	34.92	0	0.00	34.70	90	4,098	2.20%
2020/06/24	14	35.15	0	0.00	35.15	14	4,099	0.34%
2020/06/22	1	35.75	1	35.55	35.50	0	4,199	0.00%
2020/06/18	2	36.50	0	0.00	36.60	2	4,242	0.05%
2020/06/11	1	36.60	0	0.00	36.10	1	4,395	0.02%
2020/06/05	1	38.35	6	38.30	38.15	-5	4,554	-0.11%
2020/06/04	4	38.66	6	38.57	38.70	-2	4,538	-0.04%
2020/06/03	4	38.18	1	38.20	37.95	3	4,507	0.07%
2020/06/02	0	0.00	1	38.20	37.80	-1	4,491	-0.02%
2020/06/01	0	0.00	1	38.20	38.40	-1	4,457	-0.02%
2020/05/29	5	37.40	5	37.35	37.40	0	4,403	0.00%
2020/05/28	5	37.47	6	38.08	37.90	-1	4,407	-0.02%
2020/05/27	5	37.00	0	0.00	36.75	5	4,323	0.12%
2020/05/25	0	0.00	1	35.90	36.50	-1	4,385	-0.02%
2020/05/21	0	0.00	10	37.20	37.25	-10	4,407	-0.23%
2020/05/20	10	37.23	0	0.00	37.10	10	4,467	0.22%
2020/05/13	1	37.90	3	38.13	37.90	-2	4,433	-0.05%
2020/05/12	2	37.88	0	0.00	38.40	2	4,428	0.05%
2020/05/11	0	0.00	2	38.40	38.35	-2	4,449	-0.04%
2020/05/08	0	0.00	1.1	38.45	37.55	-1.1	4,441	-0.02%
2020/05/07	18	39.60	18	39.53	39.20	0	4,380	0.00%
2020/05/06	18	37.25	40	37.60	38.15	-22	4,085	-0.54%
2020/05/05	16.1	34.92	3	34.85	34.70	13.1	3,688	0.36%
2020/05/04	6	33.73	1	33.60	33.70	5	3,668	0.14%
2020/04/30	4.5	34.62	5	34.69	34.40	-0.5	3,742	-0.01%
2020/04/29	2.1	34.10	2	34.55	34.15	0.1	3,684	0.00%
2020/04/28	6.1	34.46	12	34.64	34.30	-5.9	3,696	-0.16%
2020/04/27	5.1	34.42	1	34.15	34.45	4.1	3,720	0.11%
2020/04/24	2.1	34.04	0	0.00	33.80	2.1	3,691	0.06%
2020/04/23	2	33.55	0	0.00	33.45	2	3,703	0.05%
2020/04/22	0.1	33.20	0	0.00	33.20	0.1	3,718	0.00%
2020/04/21	0	32.35	0	0.00	32.35	0	3,749	0.00%
2020/04/17	2	33.87	3	34.10	33.75	-1	3,778	-0.03%
2020/04/16	2	34.40	0	0.00	34.30	2	3,760	0.05%
2020/04/15	6	35.08	3	34.65	34.20	3	3,757	0.08%
2020/04/13	0	0.00	1	33.50	32.65	-1	3,813	-0.03%
2020/04/10	9	34.63	1	34.60	34.40	8	3,879	0.21%
2020/04/09	3	35.63	6	35.58	33.95	-3	4,140	-0.07%
2020/04/08	4	34.28	4	34.90	35.40	0	4,011	0.00%
2020/04/07	2	32.00	0	0.00	32.20	2	4,092	0.05%
2020/04/06	1	30.10	2	30.15	30.10	-1	4,345	-0.02%
2020/03/31	0	0.00	1	30.00	29.70	-1	4,475	-0.02%
2020/03/30	0	0.00	2	29.50	29.60	-2	4,518	-0.04%
2020/03/27	1	30.90	4	30.45	29.65	-3	4,612	-0.07%
2020/03/26	2	28.53	2	29.23	29.50	0	4,598	0.00%
2020/03/25	4	27.81	3	28.22	28.35	1	4,624	0.02%
2020/03/24	2	26.00	0	0.00	25.80	2	4,572	0.04%
2020/03/23	0	0.00	1	24.40	24.75	-1	4,545	-0.02%
2020/03/20	2	27.00	4	27.23	27.00	-2	4,520	-0.04%
2020/03/19	1	25.25	0	0.00	25.25	1	4,478	0.02%
2020/03/18	0	0.00	3	29.13	28.05	-3	4,419	-0.07%
2020/03/17	2	29.10	2	29.35	28.60	0	4,403	0.00%
2020/03/16	1	29.55	3	29.87	29.50	-2	4,367	-0.05%
2020/03/13	4	28.50	12	28.53	28.70	-8	4,289	-0.19%
2020/03/11	1	35.50	0	0.00	35.10	1	4,204	0.02%
2020/03/09	1	36.75	0	0.00	35.75	1	4,197	0.02%
2020/03/06	3	38.00	0	0.00	38.00	3	4,227	0.07%
2020/03/05	0	0.00	1	38.70	38.65	-1	4,232	-0.02%
2020/03/04	4	38.18	1	38.15	38.20	3	4,229	0.07%
2020/03/03	1	39.45	1	39.00	38.70	0	4,237	0.00%
2020/03/02	0	0.00	1	38.35	38.05	-1	4,219	-0.02%
2020/02/26	5	40.12	0	0.00	39.65	5	4,164	0.12%
2020/02/25	3	40.85	1	40.80	40.60	2	4,108	0.05%
2020/02/24	2	40.83	3	40.57	40.65	-1	4,069	-0.02%
2020/02/21	1	41.00	1	40.85	41.20	0	4,045	0.00%
2020/02/20	0	0.00	1.6	40.64	40.55	-1.6	3,968	-0.04%
2020/02/19	2	40.85	1	40.35	40.90	1	3,956	0.03%
2020/02/18	2	40.70	5	40.95	40.45	-3	3,928	-0.08%
2020/02/17	2	40.30	0	0.00	40.30	2	3,916	0.05%
2020/02/14	1	40.80	10	40.60	40.60	-9	4,036	-0.22%
2020/02/13	3	40.85	2	41.18	40.15	1	4,028	0.02%
2020/02/12	4	41.03	1	40.35	41.10	3	4,030	0.07%
2020/02/11	0	0.00	2	40.53	40.30	-2	3,986	-0.05%
2020/02/10	1	39.05	0	0.00	39.25	1	3,950	0.03%
2020/02/07	15	40.10	26	39.57	39.55	-11	4,026	-0.27%
2020/02/06	3	40.20	8	40.12	40.10	-5	4,272	-0.12%
2020/02/05	24	40.04	23	39.62	39.55	1	4,410	0.02%
2020/02/04	27	39.87	1	39.95	39.95	26	4,497	0.58%
2020/01/31	1	38.15	0	0.00	38.15	1	4,551	0.02%
2020/01/30	1	39.30	0	0.00	38.95	1	4,553	0.02%
2020/01/20	1	43.45	0	0.00	43.25	1	4,499	0.02%
2020/01/17	0	0.00	2	43.75	43.65	-2	4,489	-0.04%
2020/01/15	3	43.65	0	0.00	43.15	3	4,406	0.07%
2020/01/14	0	0.00	1	43.60	43.50	-1	4,341	-0.02%
2020/01/13	1	42.45	0	0.00	42.40	1	4,296	0.02%
2020/01/10	0	0.00	3	42.90	42.80	-3	4,272	-0.07%
2020/01/09	1	42.60	12	42.53	42.95	-11	4,251	-0.26%
2020/01/08	2	43.35	7	42.31	42.25	-5	4,228	-0.12%
2020/01/07	11	43.87	0	0.00	43.00	11	4,175	0.26%
2020/01/06	2	46.80	11	46.17	46.10	-9	4,113	-0.22%
2020/01/03	24	46.86	13	46.77	45.95	11	4,087	0.27%
2020/01/02	0	0.00	1	45.30	45.15	-1	3,791	-0.03%
2019/12/31	5	45.98	20	45.43	45.20	-15	3,800	-0.39%
2019/12/30	5	43.72	8	45.16	45.25	-3	3,615	-0.08%
2019/12/27	3	42.35	0	0.00	42.30	3	3,350	0.09%
2019/12/26	11	42.76	2	43.03	41.95	9	3,385	0.27%
2019/12/25	3	42.55	1	42.70	42.40	2	3,429	0.06%
2019/12/24	26	42.13	21	42.15	42.30	5	3,477	0.14%
2019/12/23	2	41.60	0.2	41.60	41.60	1.8	3,489	0.05%
2019/12/20	7	41.40	1	40.50	41.30	6	3,475	0.17%
2019/12/19	2	40.28	2	40.45	40.15	0	3,504	0.00%
2019/12/18	2	40.30	3	40.55	40.30	-1	3,671	-0.03%
2019/12/17	2.1	40.47	1	40.45	40.45	1.1	3,729	0.03%
2019/12/13	0	0.00	2	40.85	40.25	-2	4,185	-0.05%
2019/12/12	1	40.70	1	41.40	40.70	0	4,745	0.00%
2019/12/11	1	41.25	2	41.25	41.15	-1	4,771	-0.02%
2019/12/10	3	41.20	3	41.37	41.10	0	4,792	0.00%
2019/12/09	1	41.50	1	41.40	41.35	0	4,807	0.00%
2019/12/06	1	41.00	2	41.05	41.00	-1	4,856	-0.02%
2019/12/05	23.1	41.12	0	0.00	40.70	23.1	4,901	0.47%
2019/12/04	1.1	40.65	2	40.73	40.60	-0.9	4,921	-0.02%
2019/12/03	3	40.40	4	39.99	40.35	-1	4,939	-0.02%
2019/12/02	1	39.60	0	0.00	39.35	1	4,971	0.02%
2019/11/29	1	40.40	0	0.00	40.20	1	5,107	0.02%
2019/11/28	1.4	40.78	2	40.73	40.85	-0.6	5,234	-0.01%
2019/11/27	1	40.85	0	0.00	40.85	1	5,261	0.02%
2019/11/26	1	40.65	1	40.55	40.45	0	5,232	0.00%
2019/11/25	0	0.00	5	40.11	40.05	-5	5,212	-0.10%
2019/11/22	3	39.97	0	0.00	39.90	3	5,206	0.06%
2019/11/21	1	39.90	0	0.00	39.90	1	5,209	0.02%
2019/11/20	1	40.05	2	40.28	40.00	-1	5,208	-0.02%
2019/11/19	2	40.10	2	40.18	40.10	0	5,205	0.00%
2019/11/18	1	39.95	0	0.00	40.00	1	5,211	0.02%
2019/11/15	2	39.93	2	39.80	39.85	0	5,212	0.00%
2019/11/14	2	40.08	3	40.52	40.10	-1	5,204	-0.02%
2019/11/13	5	41.13	3	41.53	40.25	2	5,175	0.04%
2019/11/12	1	38.70	0	0.00	39.25	1	5,048	0.02%
2019/11/11	1	38.30	0	0.00	38.15	1	5,037	0.02%
2019/11/08	3	39.87	0	0.00	39.80	3	5,005	0.06%
2019/11/06	2	40.45	1	40.00	40.10	1	4,999	0.02%
2019/11/05	1	42.50	1	41.90	39.40	0	4,923	0.00%
2019/11/04	2	43.05	4	43.48	43.65	-2	4,658	-0.04%
2019/11/01	2	41.63	2	42.78	43.50	0	4,567	0.00%
2019/10/31	1	41.45	0	0.00	42.70	1	4,403	0.02%
2019/10/30	2	41.58	1	42.65	42.65	1	4,271	0.02%
2019/10/29	0.1	42.30	0	0.00	42.50	0.1	4,199	0.00%
2019/10/23	0	0.00	1	41.40	41.10	-1	4,119	-0.02%
2019/10/22	3	41.03	1	41.20	41.15	2	4,118	0.05%
2019/10/17	1	41.30	1	41.00	41.10	0	4,102	0.00%
2019/10/16	6	40.90	0	0.00	40.85	6	4,097	0.15%
2019/10/15	0	0.00	1	41.70	41.25	-1	4,088	-0.02%
2019/10/14	2	42.18	0	0.00	41.00	2	4,061	0.05%
2019/10/09	0	0.00	1	41.70	42.20	-1	3,952	-0.03%
2019/10/08	1	43.30	1	43.05	42.50	0	3,851	0.00%
2019/10/07	4	43.31	4	43.30	43.70	0	3,832	0.00%
2019/10/03	0	43.85	1	43.20	43.85	-1	3,681	-0.03%
2019/10/02	2.1	43.40	16	43.34	43.15	-13.9	3,642	-0.38%
2019/10/01	0.1	44.20	10	44.49	44.20	-9.9	3,580	-0.28%
2019/09/27	10	42.97	2	42.85	43.30	8	3,443	0.23%
2019/09/26	8	41.41	1	41.70	42.60	7	3,334	0.21%
2019/09/25	5.2	40.13	3	39.73	40.50	2.2	3,213	0.07%
2019/09/24	5	39.82	5	39.20	40.05	0	3,184	0.00%
2019/09/23	3	40.03	0	0.00	38.20	3	3,078	0.10%
2019/09/20	3	41.32	1	41.30	41.30	2	2,911	0.07%
2019/09/19	1	42.60	6	41.99	41.75	-5	2,843	-0.18%
2019/09/18	11	42.10	4	43.88	43.00	7	2,751	0.25%
2019/09/17	12	42.40	10	43.45	41.80	2	2,375	0.08%
2019/09/16	0	0.00	1	41.65	41.30	-1	1,806	-0.06%
2019/09/12	1	41.45	1	41.40	41.50	0	1,786	0.00%
2019/09/11	1	41.50	1	40.95	41.15	0	1,758	0.00%
2019/09/10	2	41.03	1	41.50	41.10	1	1,740	0.06%
2019/09/09	2	41.48	0	0.00	42.45	2	1,667	0.12%
2019/09/06	0	0.00	31	40.74	41.10	-31	1,595	-1.94%
2019/09/05	11	41.23	3	41.17	41.00	8	1,552	0.52%
2019/09/04	15	40.36	5	40.48	41.00	10	1,506	0.66%
2019/09/03	17.3	39.60	3	39.58	40.45	14.3	1,413	1.01%
2019/09/02	3	37.80	2	38.85	39.25	1	1,259	0.08%
2019/08/30	6	35.96	7	35.69	35.70	-1	1,131	-0.09%
2019/08/29	1	34.00	0	0.00	33.95	1	1,086	0.09%
2019/08/27	1	34.00	0	0.00	34.00	1	1,094	0.09%
2019/08/20	1	35.05	0	0.00	34.75	1	1,086	0.09%
2019/08/14	0	0.00	1	35.05	35.00	-1	1,087	-0.09%
2019/08/12	2	35.65	0	0.00	35.55	2	1,088	0.18%
2019/08/08	1	34.30	1	34.60	35.25	0	1,086	0.00%
2019/08/07	0	0.00	4	34.25	33.70	-4	1,078	-0.37%
2019/08/06	1	35.10	0	0.00	35.85	1	1,071	0.09%
2019/08/05	0	0.00	1	37.05	36.45	-1	1,069	-0.09%
2019/08/02	0	0.00	3	40.60	40.45	-3	1,025	-0.29%
2019/07/30	0	0.00	2	42.75	42.40	-2	1,071	-0.19%
2019/07/26	0	0.00	3	42.50	42.55	-3	1,090	-0.28%
2019/07/24	0	0.00	1	42.25	42.25	-1	1,097	-0.09%
2019/07/23	1	41.61	0	0.00	41.90	1	1,123	0.09%
2019/07/22	2	41.25	3	41.25	41.30	-1	1,191	-0.08%
2019/07/19	1	41.35	0	0.00	41.40	1	1,202	0.08%
2019/07/18	0	0.00	1	41.60	41.55	-1	1,203	-0.08%
2019/07/15	0	0.00	21	43.25	43.00	-21	1,259	-1.67%
2019/07/12	11	43.09	4	43.15	43.45	7	1,310	0.53%
2019/07/11	6.1	45.84	1	45.80	45.80	5.1	1,372	0.37%
2019/07/10	1	45.40	0	0.00	45.40	1	1,621	0.06%
2019/07/09	0	0.00	2	45.50	45.00	-2	1,657	-0.12%
2019/07/08	2	46.28	8	46.33	46.10	-6	1,663	-0.36%
2019/07/05	7	45.96	1	46.20	46.10	6	1,697	0.35%
2019/07/04	1	45.50	2	45.70	45.50	-1	1,710	-0.06%
2019/07/02	0	44.50	0	0.00	44.75	0	1,811	0.00%
2019/07/01	0	0.00	6	44.27	44.45	-6	1,839	-0.33%
2019/06/28	26	43.10	0	0.00	43.05	26	1,838	1.41%
2019/06/25	5	43.00	4	42.89	42.50	1	1,909	0.05%
2019/06/20	2	43.53	2	43.43	43.30	0	2,059	0.00%
2019/06/18	1.1	42.34	2	42.68	42.10	-1	2,124	-0.04%
2019/06/17	0.1	42.60	11	42.52	42.75	-10.9	2,138	-0.51%
2019/06/12	0	0.00	2	42.20	41.60	-2	2,293	-0.09%
2019/06/10	0	0.00	1	40.65	40.55	-1	2,503	-0.04%
2019/06/06	9	40.80	5	40.20	40.10	4	2,534	0.16%
2019/06/05	7	41.49	4	41.54	41.05	3	2,568	0.12%
2019/06/04	3	41.82	1	42.10	41.60	2	2,614	0.08%
2019/06/03	1	41.40	0	0.00	41.60	1	2,665	0.04%
2019/05/28	0	0.00	1	40.35	40.10	-1	3,007	-0.03%
2019/05/27	1	40.10	2	40.15	40.10	-1	3,176	-0.03%
2019/05/24	1	40.50	1	40.45	40.20	0	3,545	0.00%
2019/05/23	4	40.65	0.1	40.45	40.40	3.9	3,597	0.11%
2019/05/21	0	0.00	1	40.85	41.55	-1	3,707	-0.03%
2019/05/20	5	40.86	2	41.05	40.75	3	3,804	0.08%
2019/05/17	1	40.70	1	41.30	40.70	0	3,892	0.00%
2019/05/16	2	41.85	2	41.83	41.30	0	3,995	0.00%
2019/05/15	2	41.95	1	41.60	42.10	1	4,266	0.02%
2019/05/14	2.2	41.13	4	39.04	41.30	-1.8	4,501	-0.04%
2019/05/13	0	0.00	6	42.67	40.90	-6	4,602	-0.13%
2019/05/10	0	0.00	3	43.42	42.80	-3	4,644	-0.06%
2019/05/09	6	45.35	4	45.09	44.15	2	4,634	0.04%
2019/05/08	7	45.58	1	45.30	45.35	6	4,673	0.13%
2019/05/07	1	46.10	0	0.00	45.90	1	4,747	0.02%
2019/05/06	2.5	44.84	0	0.00	44.75	2.5	4,751	0.05%
2019/05/02	1	46.40	1	46.25	46.25	0	4,832	0.00%
2019/04/30	5	45.81	1	46.20	46.15	4	4,891	0.08%
2019/04/29	0	0.00	2	46.73	45.75	-2	4,919	-0.04%
2019/04/26	4	48.14	4	47.88	47.25	0	4,961	0.00%
2019/04/25	0	0.00	3	46.92	46.90	-3	4,968	-0.06%
2019/04/24	1	47.20	1	47.20	47.20	0	5,036	0.00%
2019/04/23	0	0.00	1	47.15	47.25	-1	5,111	-0.02%
2019/04/17	7	49.94	6.2	49.92	49.35	0.8	5,719	0.01%
2019/04/16	16	49.86	2	49.58	49.75	14	5,718	0.24%
2019/04/15	0	0.00	2	46.56	47.85	-2	5,594	-0.04%
2019/04/11	1	47.20	1	47.60	47.10	0	5,768	0.00%
2019/04/10	0	0.00	5	47.47	47.50	-5	5,923	-0.08%
2019/04/09	1	47.60	1	47.90	47.60	0	6,081	0.00%
2019/04/03	1	45.95	1	45.90	46.10	0	6,629	0.00%
2019/04/02	1	45.30	1	45.10	45.30	0	6,827	0.00%
2019/04/01	4	45.58	8	45.40	45.00	-4	7,167	-0.06%
2019/03/29	1	45.95	0	0.00	45.65	1	7,536	0.01%
2019/03/28	6	45.77	8	45.73	45.50	-2	7,721	-0.03%
2019/03/27	6.1	45.40	7	46.06	45.80	-1	7,865	-0.01%
2019/03/26	9	47.60	4	46.83	46.50	5	7,873	0.06%
2019/03/25	1	47.55	3	47.60	47.65	-2	8,009	-0.02%
2019/03/22	7	48.95	3	48.73	48.80	4	8,062	0.05%
2019/03/21	2.1	48.15	0	0.00	48.15	2.1	8,105	0.03%
2019/03/20	0	0.00	8	47.26	47.30	-8	8,230	-0.10%
2019/03/19	1.1	47.57	1	47.45	47.25	0.1	8,377	0.00%
2019/03/18	3	48.28	6.3	48.37	47.95	-3.2	8,491	-0.04%
2019/03/15	3	48.25	1	48.60	48.10	2	8,770	0.02%
2019/03/14	2	47.65	10	47.21	46.60	-8	9,044	-0.09%
2019/03/12	8	50.70	7	50.05	49.85	1	9,301	0.01%
2019/03/11	3	50.60	1	50.40	50.20	2	9,448	0.02%
2019/03/08	4	50.35	6	49.78	50.40	-2	9,612	-0.02%
2019/03/07	8	50.85	8	50.31	50.30	0	9,642	0.00%
2019/03/06	8	51.04	2	51.40	50.80	6	9,679	0.06%
2019/03/05	6	50.83	6	50.63	50.10	0	9,708	0.00%
2019/03/04	7.2	49.68	1	49.70	51.10	6.2	9,704	0.06%
2019/02/27	9	48.96	12	49.11	49.05	-3	9,658	-0.03%
2019/02/26	5	52.08	9	51.80	51.40	-4	9,577	-0.04%
2019/02/25	22.2	51.94	20	51.95	51.90	2.2	9,563	0.02%
2019/02/22	27	50.77	33	51.47	51.60	-6	9,450	-0.06%
2019/02/21	6	48.33	7	47.81	48.50	-1	9,149	-0.01%
2019/02/20	10	48.20	12	48.12	48.00	-2	9,258	-0.02%
2019/02/19	6	47.72	7	47.91	47.60	-1	9,267	-0.01%
2019/02/18	9.4	47.95	3	48.32	47.60	6.4	9,242	0.07%
2019/02/15	5	46.62	7	46.93	47.05	-2	9,163	-0.02%
2019/02/14	7	46.99	13	46.62	46.35	-6	9,095	-0.07%
2019/02/13	37	47.52	48	47.33	47.40	-11	9,023	-0.12%
2019/02/12	43	44.92	36	45.04	46.00	7	8,777	0.08%
2019/02/11	7	42.99	6	42.67	43.10	1	8,609	0.01%
2019/01/30	3	41.80	0	0.00	41.80	3	8,577	0.03%
2019/01/29	0	0.00	1	40.95	41.35	-1	8,614	-0.01%
2019/01/28	3	41.23	1	41.20	41.10	2	8,652	0.02%
2019/01/25	4	40.70	3	41.07	40.85	1	8,874	0.01%
2019/01/24	1	40.25	1	40.20	40.10	0	9,167	0.00%
2019/01/23	1	39.60	0	0.00	40.35	1	9,254	0.01%
2019/01/22	1	39.70	1	40.45	39.70	0	9,268	0.00%
2019/01/21	3	41.18	4	40.75	40.60	-1	9,292	-0.01%
2019/01/18	2	40.65	2	40.70	40.70	0	9,306	0.00%
2019/01/17	4	40.93	4	40.90	40.55	0	9,334	0.00%
2019/01/16	6.3	41.36	5	41.19	40.90	1.3	9,313	0.01%
2019/01/15	12	42.01	4	42.16	41.75	8	9,273	0.09%
2019/01/14	2	41.65	5	41.96	41.75	-3	9,265	-0.03%
2019/01/11	6	41.73	8	42.00	41.50	-2	9,264	-0.02%
2019/01/10	2	40.38	6	40.45	40.30	-4	9,125	-0.04%
2019/01/09	80	40.94	62	41.38	40.50	18	9,288	0.19%
2019/01/08	17	40.10	7	39.98	40.30	10	8,992	0.11%
2019/01/07	3	39.93	14	39.65	39.65	-11	8,947	-0.12%
2019/01/04	3	38.47	11	38.34	39.00	-8	8,914	-0.09%
2019/01/03	3	40.37	0	0.00	38.75	3	8,765	0.03%
2019/01/02	1	39.75	0	0.00	40.00	1	8,676	0.01%
2018/12/28	5	39.80	4	39.78	40.10	1	8,611	0.01%
2018/12/27	4	38.91	6	38.88	38.95	-2	8,451	-0.02%
2018/12/26	12	39.68	13	40.67	37.40	-1	8,289	-0.01%
2018/12/25	4	39.25	8	39.05	39.60	-4	7,869	-0.05%
2018/12/24	4	39.60	6	39.74	39.75	-2	7,694	-0.03%
2018/12/22	6	39.38	4	39.98	39.05	2	7,492	0.03%
2018/12/21	11	38.14	13	37.87	40.15	-2	7,198	-0.03%
2018/12/20	7	36.00	16	36.17	36.50	-9	6,832	-0.13%
2018/12/19	17.2	35.82	11	36.08	35.80	6.2	6,640	0.09%
2018/12/18	9.2	34.78	9	35.17	35.20	0.2	6,495	0.00%
2018/12/17	7	35.61	15	35.81	35.35	-8	6,442	-0.12%
2018/12/14	9	33.70	7	33.98	34.10	2	6,267	0.03%
2018/12/13	11	34.75	19	34.68	34.50	-8	6,221	-0.13%
2018/12/12	19	35.07	30	35.62	35.50	-11	6,141	-0.18%
2018/12/11	14	34.81	4	34.50	34.90	10	6,015	0.17%
2018/12/10	9	34.09	0	0.00	33.90	9	5,929	0.15%
2018/12/07	28	35.78	11	35.95	35.75	17	5,814	0.29%
2018/12/06	19	37.63	21	35.22	34.50	-2	5,528	-0.04%
2018/12/05	32.1	35.41	30	35.74	37.80	2.1	5,190	0.04%
2018/12/04	23	34.84	20	34.61	34.50	3	4,788	0.06%
2018/12/03	5	34.33	0	0.00	34.45	5	4,666	0.11%
2018/11/30	5	31.22	3	31.05	31.35	2	4,492	0.04%
2018/11/29	1	30.35	4	31.28	30.55	-3	4,432	-0.07%
2018/11/28	2	30.63	0	0.00	30.65	2	4,373	0.05%
2018/11/27	0	0.00	1	29.40	30.00	-1	4,337	-0.02%
2018/11/23	2	29.03	2	29.53	28.50	0	4,307	0.00%
2018/11/22	3	30.08	6	31.10	29.70	-3	4,280	-0.07%
2018/11/21	3	30.22	0	0.00	30.85	3	4,247	0.07%
2018/11/20	5	31.08	1	30.70	30.55	4	4,270	0.09%
2018/11/19	3	31.45	1	31.20	31.40	2	4,240	0.05%
2018/11/16	16	29.52	16	30.17	29.55	0	4,139	0.00%
2018/11/15	1	28.70	0	0.00	29.10	1	4,063	0.02%
2018/11/14	0	0.00	1	28.85	28.55	-1	4,057	-0.02%
2018/11/12	1	28.45	0	0.00	28.75	1	4,105	0.02%
2018/11/08	1	30.20	1	30.00	29.35	0	4,235	0.00%
2018/11/07	3	28.77	4	28.84	29.20	-1	4,211	-0.02%
2018/11/06	1	28.75	0	0.00	28.00	1	4,192	0.02%
2018/11/02	13	31.58	14	31.34	30.30	-1	4,132	-0.02%
2018/11/01	10.1	29.24	7	30.34	30.25	3.1	3,918	0.08%
2018/10/30	0	0.00	2	26.95	26.10	-2	3,524	-0.06%
2018/10/29	1	28.05	1	28.60	27.75	0	3,573	0.00%
2018/10/26	2	28.63	2	28.68	28.35	0	3,631	0.00%
2018/10/25	3	29.28	3	28.88	28.45	0	3,627	0.00%
2018/10/24	2	31.68	0	0.00	31.05	2	3,696	0.05%
2018/10/23	0	0.00	2	33.33	32.50	-2	3,791	-0.05%
2018/10/22	2	34.25	3	33.03	33.90	-1	3,923	-0.03%
2018/10/19	3	33.40	1	33.25	33.35	2	3,957	0.05%
2018/10/18	3	37.37	9	36.79	35.85	-6	4,004	-0.15%
2018/10/17	24	40.20	6	38.53	37.60	18	4,006	0.45%
2018/10/15	1	36.00	2	35.95	35.95	-1	4,003	-0.02%
2018/10/12	3	36.70	3	35.55	36.45	0	4,097	0.00%
2018/10/09	1	41.45	1	40.90	40.55	0	4,311	0.00%
2018/10/08	1	39.55	0	0.00	40.80	1	4,359	0.02%
2018/10/05	2	40.18	4	41.06	39.80	-2	4,552	-0.04%
2018/10/04	4	43.95	3	44.13	43.20	1	4,672	0.02%
2018/10/03	0.1	43.85	1	44.00	44.05	-0.9	4,979	-0.02%
2018/09/28	1	46.70	1	45.60	45.55	0	5,500	0.00%
2018/09/27	0	0.00	3	47.67	46.85	-3	5,673	-0.05%
2018/09/26	0	0.00	1	49.90	49.10	-1	5,843	-0.02%
2018/09/25	4	50.35	0	0.00	49.50	4	6,216	0.06%
2018/09/21	0	0.00	2	49.58	49.80	-2	6,582	-0.03%
2018/09/20	4	49.39	4	49.75	48.80	0	6,926	0.00%
2018/09/19	2	51.70	3	49.80	49.60	-1	7,038	-0.01%
2018/09/18	0	0.00	2	52.20	50.90	-2	7,235	-0.03%
2018/09/17	2	52.85	3	52.93	52.70	-1	7,424	-0.01%
2018/09/14	3	53.13	0	0.00	54.20	3	7,648	0.04%
2018/09/13	1	51.50	1	53.20	51.00	0	8,110	0.00%
2018/09/12	1	52.50	2	52.65	51.80	-1	8,201	-0.01%
2018/09/11	4	54.43	3	53.90	53.70	1	8,477	0.01%
2018/09/10	3	54.60	3	54.37	54.10	0	8,490	0.00%
2018/09/06	1	61.50	11	60.81	60.10	-10	8,790	-0.11%
2018/09/05	0	0.00	0.1	61.20	61.20	-0.1	9,072	0.00%
2018/09/04	8	62.29	0	0.00	63.10	8	9,300	0.09%
2018/09/03	0	0.00	15.1	64.05	61.60	-15.1	9,372	-0.16%
2018/08/31	0	0.00	1	65.30	65.70	-1	9,360	-0.01%
2018/08/30	3	65.93	2	65.70	65.80	1	9,532	0.01%
2018/08/29	12	66.02	4	65.28	65.20	8	9,778	0.08%
2018/08/28	8	66.76	3	66.33	64.80	5	9,998	0.05%
2018/08/27	1	66.30	2	66.60	66.30	-1	10,141	-0.01%
2018/08/24	3	63.70	0	0.00	62.00	3	10,131	0.03%
2018/08/23	6	65.82	1	64.00	63.20	5	10,185	0.05%
2018/08/22	1	70.40	0	0.00	70.50	1	10,158	0.01%
2018/08/21	0	0.00	8	70.63	70.00	-8	10,275	-0.08%
2018/08/20	2	71.15	0	0.00	70.50	2	10,473	0.02%
2018/08/17	21	69.98	5	70.50	68.30	16	10,516	0.15%
2018/08/16	7	71.23	8	70.71	72.00	-1	10,468	-0.01%
2018/08/15	13	69.65	4	68.85	70.00	9	10,396	0.09%
2018/08/14	3	66.70	0	0.00	67.60	3	10,349	0.03%
2018/08/13	4	66.08	22	65.58	63.60	-18	10,310	-0.17%
2018/08/10	0	0.00	2	71.90	69.80	-2	10,282	-0.02%
2018/08/09	27	71.20	5	70.78	72.00	22	10,294	0.21%
2018/08/08	1	71.20	0	0.00	71.20	1	10,270	0.01%
2018/08/07	2	71.75	1	71.90	74.50	1	10,249	0.01%
2018/08/06	2	71.55	1	71.90	71.40	1	10,256	0.01%
2018/08/03	0	0.00	1	71.90	71.60	-1	10,329	-0.01%
2018/08/02	6	70.48	2	71.05	70.00	4	10,387	0.04%
2018/08/01	1	74.80	2	75.50	73.40	-1	10,464	-0.01%
2018/07/31	4	73.00	5	72.82	75.60	-1	10,441	-0.01%
2018/07/30	0	0.00	2	75.10	73.50	-2	10,481	-0.02%
2018/07/27	8	82.18	8	81.10	80.70	0	10,555	0.00%
2018/07/26	6	78.58	11	78.94	78.90	-5	10,405	-0.05%
2018/07/25	10	77.85	7	78.60	77.80	3	10,320	0.03%
2018/07/24	0	0.00	12	74.15	76.50	-12	10,204	-0.12%
2018/07/23	8	74.10	11	72.49	74.50	-3	10,145	-0.03%
2018/07/20	7	75.69	2	74.05	71.30	5	10,038	0.05%
2018/07/19	14	76.23	2	76.80	76.80	12	9,970	0.12%
2018/07/18	2	77.65	1	81.20	75.30	1	10,006	0.01%
2018/07/17	1	79.50	3	80.30	78.80	-2	10,089	-0.02%
2018/07/16	4	83.90	4	83.25	82.60	0	9,995	0.00%
2018/07/13	6	87.13	3	87.63	85.10	3	10,005	0.03%
2018/07/12	5	83.95	5	82.36	85.50	0	9,815	0.00%
2018/07/11	5	82.84	3	82.97	82.20	2	9,749	0.02%
2018/07/10	6	78.25	2	78.35	80.40	4	9,659	0.04%
2018/07/09	8	83.15	2	84.75	80.50	6	9,549	0.06%
2018/07/06	7	83.67	9	83.94	84.90	-2	9,382	-0.02%
2018/07/05	10	89.78	10	89.41	86.90	0	9,159	0.00%
2018/07/04	12	86.60	21	87.54	91.50	-9	8,991	-0.10%
2018/07/03	15	91.96	10	88.90	86.00	5	8,811	0.06%
2018/07/02	11	88.75	11	88.95	90.30	0	8,439	0.00%
2018/06/29	12	83.47	9	84.38	84.40	3	8,052	0.04%
2018/06/28	1	79.60	2	79.50	79.00	-1	7,692	-0.01%
2018/06/27	6	83.85	5	82.10	78.30	1	7,559	0.01%
2018/06/26	5	78.78	3	78.63	80.70	2	7,336	0.03%
2018/06/25	15	84.26	17	83.26	80.80	-2	7,119	-0.03%
2018/06/22	15	88.51	15	89.53	83.00	0	6,874	0.00%
2018/06/21	0	0.00	2	84.85	88.20	-2	6,334	-0.03%
2018/06/20	4	84.55	1	81.30	80.20	3	6,221	0.05%
2018/06/19	3	88.90	1	88.90	88.90	2	5,951	0.03%
2018/06/15	12	75.90	19	76.83	80.90	-7	5,913	-0.12%
2018/06/14	7.1	73.30	9	73.47	73.60	-1.9	5,702	-0.03%
2018/06/13	5	73.20	8	71.59	74.80	-3	5,575	-0.05%
2018/06/12	2	71.80	4	71.80	71.80	-2	5,279	-0.04%
2018/06/11	3	65.30	0	0.00	65.30	3	5,043	0.06%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	7	54.56	6	54.30	54.00	1	4,954	0.02%
2018/06/06	16	54.71	19	53.79	54.50	-3	4,778	-0.06%
2018/06/05	11	52.70	6	52.43	50.30	5	4,523	0.11%
2018/06/04	3	54.67	2	54.65	55.00	1	4,289	0.02%
2018/06/01	1	50.20	1	47.50	50.00	0	4,140	0.00%
2018/05/31	3	48.50	3	49.32	47.80	0	4,116	0.00%
2018/05/29	2	51.65	0	0.00	49.85	2	4,321	0.05%
2018/05/28	7	50.19	14	50.30	51.20	-7	4,218	-0.17%
2018/05/25	4	47.81	4	47.20	47.50	0	4,020	0.00%
2018/05/24	4	46.26	1	45.90	46.45	3	3,952	0.08%
2018/05/23	0	0.00	1	46.45	46.55	-1	3,984	-0.03%
2018/05/22	4	47.70	8	47.56	47.55	-4	3,972	-0.10%
2018/05/21	2	47.10	2	46.70	46.50	0	3,920	0.00%
2018/05/18	6	46.75	8	46.60	46.70	-2	3,919	-0.05%
2018/05/17	2	44.40	7	44.30	45.50	-5	3,895	-0.13%
2018/05/16	4	46.28	4	46.53	46.20	0	3,863	0.00%
2018/05/15	13	47.65	2	47.50	46.75	11	3,881	0.28%
2018/05/14	1	47.60	1	48.20	47.95	0	3,950	0.00%
2018/05/11	3	46.67	3	47.80	46.10	0	3,993	0.00%
2018/05/10	5	50.48	3	51.07	49.60	2	3,939	0.05%
2018/05/09	5	49.67	9	50.11	49.35	-4	3,876	-0.10%
2018/05/08	0	0.00	3	48.10	48.00	-3	3,678	-0.08%
2018/05/07	3	48.55	3	48.35	47.75	0	3,660	0.00%
2018/05/04	8	48.60	12	49.38	48.50	-4	3,536	-0.11%
2018/05/03	0	0.00	1	46.30	47.00	-1	3,376	-0.03%
2018/05/02	1	46.55	3	47.05	47.00	-2	3,382	-0.06%
2018/04/30	3	46.47	2	46.53	47.00	1	3,417	0.03%
2018/04/27	0	0.00	7	46.46	46.75	-7	3,430	-0.20%
2018/04/26	4	45.20	3	46.37	45.70	1	3,439	0.03%
2018/04/25	4	46.44	1	46.70	46.50	3	3,424	0.09%
2018/04/24	6	48.43	2	47.75	46.40	4	3,384	0.12%
2018/04/23	5	50.24	6	50.35	51.40	-1	3,266	-0.03%
2018/04/20	1	46.50	0	0.00	46.80	1	3,085	0.03%
2018/04/19	2	47.88	1	47.00	47.00	1	3,282	0.03%
2018/04/17	3	47.83	0	0.00	46.55	3	3,251	0.09%
2018/04/16	5	50.08	11	49.30	50.00	-6	3,227	-0.19%
2018/04/13	2	47.20	1	45.90	48.00	1	3,094	0.03%
2018/04/12	0	0.00	2	44.90	45.00	-2	3,079	-0.06%
2018/04/11	1	44.80	0	0.00	44.55	1	3,228	0.03%
2018/04/10	5	44.96	2	44.95	44.65	3	3,551	0.08%
2018/04/03	1	42.35	0	0.00	41.75	1	3,704	0.03%
2018/04/02	0	0.00	1	44.20	43.75	-1	3,778	-0.03%
2018/03/28	2	43.73	0	0.00	43.95	2	4,452	0.04%
2018/03/26	1	43.15	2	42.95	43.40	-1	4,908	-0.02%
2018/03/23	1	44.15	2	43.50	43.45	-1	4,918	-0.02%
2018/03/22	6	46.68	0	0.00	45.45	6	4,958	0.12%
2018/03/20	2	46.03	1	46.45	45.85	1	5,046	0.02%
2018/03/16	3	45.23	0	0.00	45.70	3	5,057	0.06%
2018/03/15	0	0.00	14	45.29	45.70	-14	5,088	-0.28%
2018/03/14	0	0.00	20	45.15	45.25	-20	5,154	-0.39%
2018/03/13	1	45.20	0	0.00	45.20	1	5,169	0.02%
2018/03/09	2	44.00	0	0.00	44.15	2	5,267	0.04%
2018/03/08	1	43.70	1	43.90	43.85	0	5,466	0.00%
2018/03/07	5	45.22	0	0.00	44.10	5	5,641	0.09%
2018/03/06	0	0.00	2	45.30	45.15	-2	5,784	-0.03%
2018/03/05	9	47.02	14	47.22	46.60	-5	6,014	-0.08%
2018/03/02	69	45.85	15	46.06	45.55	54	5,903	0.91%
2018/03/01	0	0.00	1	43.90	43.90	-1	5,832	-0.02%
2018/02/23	3	43.37	1	43.80	42.75	2	5,826	0.03%
2018/02/22	1	41.80	0	0.00	41.85	1	5,781	0.02%
2018/02/12	4	40.53	3	39.85	39.60	1	5,753	0.02%
2018/02/08	1	41.35	2	41.88	41.50	-1	5,713	-0.02%
2018/02/07	0	0.00	1	44.55	42.00	-1	5,681	-0.02%
2018/02/06	13	45.27	12	43.66	42.50	1	5,625	0.02%
2018/02/05	4	45.95	4	45.78	44.95	0	5,502	0.00%
2018/02/02	1	45.70	0	0.00	44.55	1	5,393	0.02%
2018/02/01	26	45.23	29	45.25	45.10	-3	5,337	-0.06%
2018/01/29	2	43.95	5	43.10	43.55	-3	5,175	-0.06%
2018/01/26	5	41.40	0	0.00	41.50	5	5,121	0.10%
2018/01/25	0	0.00	10	43.20	43.20	-10	5,055	-0.20%
2018/01/24	1	44.20	1	45.35	44.70	0	5,027	0.00%
2018/01/23	2	48.35	3	47.40	46.15	-1	5,046	-0.02%
2018/01/22	4	48.05	2	48.75	48.30	2	5,014	0.04%
2018/01/18	17	48.11	16	47.20	47.15	1	4,943	0.02%
2018/01/17	0	0.00	1	47.80	47.80	-1	4,916	-0.02%
2018/01/16	0	0.00	1	48.60	48.85	-1	4,885	-0.02%
2018/01/15	15	49.80	26	52.33	49.00	-11	4,841	-0.23%
2018/01/12	0	0.00	4	48.35	48.45	-4	4,616	-0.09%
2018/01/11	31	48.17	2	49.25	47.60	29	4,581	0.63%
2018/01/09	2	49.50	24	51.20	49.70	-22	4,423	-0.50%
2018/01/08	2	52.45	2	52.30	49.50	0	4,310	0.00%
2018/01/05	3	54.17	5.1	53.84	53.00	-2.1	4,216	-0.05%
2018/01/04	35	52.38	31	51.52	54.00	4	4,052	0.10%
2018/01/03	10	46.81	28	47.66	49.25	-18	3,716	-0.48%
2018/01/02	25	44.91	4	45.13	44.80	21	3,564	0.59%