凱美 (2375)-玉山-台南券商分點個股進出

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
66.2
漲跌
▲0.6
漲幅
+0.91%
成交量
577張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	66.30	0	0.00	66.20	1	523	0.19%
2024/05/15	6	66.15	0	0.00	65.90	6	519	1.15%
2024/05/14	0	0.00	1	64.60	64.90	-1	520	-0.19%
2024/05/09	0	0.00	1	64.50	64.20	-1	520	-0.19%
2024/05/07	1	65.00	0	0.00	65.40	1	512	0.20%
2024/05/06	3	66.27	0	0.00	66.20	3	500	0.60%
2024/05/03	3	66.97	22	66.09	66.10	-19	481	-3.95%
2024/04/30	1	63.60	0	0.00	63.30	1	402	0.25%
2024/04/29	1	63.50	1	63.90	63.90	0	403	0.00%
2024/04/26	5	62.80	5	62.70	62.60	0	402	0.00%
2024/04/25	2	61.95	0	0.00	61.80	2	405	0.49%
2024/04/23	0	0.00	1	61.50	61.80	-1	430	-0.23%
2024/04/19	2	63.45	1	61.80	62.00	1	434	0.23%
2024/04/18	0.1	63.50	0	0.00	63.80	0.1	433	0.02%
2024/04/12	0	0.00	0	64.50	64.60	0	424	0.00%
2024/04/11	2	64.10	1	63.90	64.50	1	420	0.24%
2024/04/10	2	64.20	0	0.00	64.00	2	418	0.48%
2024/04/09	1	63.30	2	64.30	64.20	-1	415	-0.24%
2024/04/08	1	63.70	0	0.00	63.20	1	402	0.25%
2024/04/03	1	61.80	0	0.00	61.70	1	397	0.25%
2024/04/01	5	63.70	5	63.50	62.80	0	392	0.00%
2024/03/21	0	0.00	2	60.20	59.60	-2	395	-0.51%
2024/03/20	0	59.93	0	0.00	60.10	0	404	0.00%
2024/03/15	1	60.80	0	0.00	60.40	1	430	0.23%
2024/03/14	0	61.60	0	0.00	61.30	0	456	0.00%
2024/03/11	0	0.00	2	62.90	62.80	-2	507	-0.39%
2024/03/08	10	63.50	0	0.00	62.90	10	526	1.90%
2024/03/07	0.2	64.00	0	0.00	63.70	0.2	540	0.04%
2024/03/06	1	65.40	0	0.00	64.90	1	550	0.18%
2024/03/05	3	65.70	0	0.00	64.80	3	592	0.51%
2024/03/04	2	65.60	3	65.57	65.40	-1	701	-0.14%
2024/03/01	4	66.10	1	67.50	65.90	3	739	0.41%
2024/02/29	4	66.27	10	66.00	66.80	-6	797	-0.75%
2024/02/27	3	64.73	0	0.00	63.50	3	896	0.33%
2024/02/22	0	64.80	0	0.00	64.80	0	915	0.00%
2024/02/20	0	0.00	10	65.50	64.60	-10	926	-1.08%
2024/02/19	0	0.00	0.8	65.40	65.50	-0.8	924	-0.09%
2024/02/16	3	65.30	0	0.00	65.00	3	922	0.33%
2024/02/02	0	0.00	0.4	64.30	63.80	-0.4	907	-0.05%
2024/02/01	5	63.70	0	0.00	63.80	5	904	0.55%
2024/01/31	5	64.00	0	0.00	64.00	5	905	0.55%
2024/01/19	2	64.60	0	0.00	64.20	2	933	0.21%
2024/01/18	10	64.50	0	0.00	64.80	10	928	1.08%
2024/01/17	0	65.55	4	68.00	64.50	-4	925	-0.43%
2024/01/15	0	0.00	1	66.00	65.50	-1	892	-0.11%
2024/01/10	4	65.65	4	65.87	65.40	0	886	0.00%
2024/01/08	2	67.05	2	67.35	66.90	0	891	0.00%
2024/01/04	0.3	68.60	5	68.60	67.60	-4.7	906	-0.52%
2024/01/03	0	0.00	14	69.06	68.90	-14	901	-1.55%
2024/01/02	0	0.00	1	69.80	69.50	-1	898	-0.11%
2023/12/20	0	0.00	10	70.91	71.20	-10	876	-1.14%
2023/12/18	5	71.90	1	72.10	72.20	4	867	0.46%
2023/12/15	0	0.00	1	75.00	74.50	-1	850	-0.12%
2023/12/14	5	76.02	0.2	76.10	75.10	4.8	845	0.57%
2023/12/13	0	0.00	2	74.80	74.60	-2	829	-0.24%
2023/12/12	1	73.80	2	74.50	73.80	-1	828	-0.12%
2023/12/11	2	76.50	1	76.40	74.20	1	830	0.12%
2023/12/08	2	75.85	1.2	75.91	76.20	0.8	802	0.10%
2023/12/07	1	74.80	3	74.90	74.10	-2	780	-0.26%
2023/12/06	1.6	73.94	15	74.20	74.00	-13.4	770	-1.74%
2023/12/05	3	76.57	0	0.00	74.90	3	748	0.40%
2023/12/04	0	0.00	2	76.90	76.00	-2	731	-0.27%
2023/12/01	7	76.13	0	0.00	75.90	7	714	0.98%
2023/11/30	11	76.63	1	76.60	75.70	10	710	1.41%
2023/11/29	4.1	77.53	6	78.04	77.80	-1.9	685	-0.27%
2023/11/28	2	75.10	10.2	75.02	75.10	-8.2	625	-1.31%
2023/11/27	1	74.80	0	0.00	74.40	1	585	0.17%
2023/11/24	17.6	73.78	16.2	73.10	73.70	1.4	518	0.26%
2023/11/23	3	68.54	9	68.94	68.60	-6	399	-1.51%
2023/11/22	2.5	67.95	1	68.30	68.00	1.5	389	0.38%
2023/11/21	0	0.00	5	67.60	67.40	-5	381	-1.31%
2023/11/20	2.1	67.18	2	67.50	68.00	0.1	373	0.04%
2023/11/16	1.5	64.91	2.1	65.19	65.50	-0.6	358	-0.16%
2023/11/15	1.5	64.43	1	64.80	64.80	0.5	356	0.14%
2023/11/13	0	0.00	15	63.90	63.90	-15	360	-4.16%
2023/11/10	0	0.00	2	65.00	64.50	-2	360	-0.56%
2023/11/08	5	67.16	0	0.00	65.60	5	364	1.37%
2023/11/07	0	0.00	10	66.10	66.50	-10	363	-2.75%
2023/11/02	0	0.00	5	64.30	64.60	-5	358	-1.39%
2023/10/31	1	61.50	1	63.79	61.60	0	337	-0.01%
2023/10/30	1	63.30	0	0.00	63.30	1	340	0.29%
2023/10/27	0	63.00	0	0.00	62.60	0	342	0.01%
2023/10/25	0	0.00	0	64.40	64.10	0	345	-0.01%
2023/10/24	1	63.51	1	63.80	64.00	0	351	0.01%
2023/10/20	1	64.00	0	0.00	63.80	1	353	0.28%
2023/10/17	4.2	67.70	3	68.47	67.00	1.2	356	0.35%
2023/10/16	1.5	67.52	1	67.80	67.00	0.5	352	0.15%
2023/10/13	5.3	68.04	7.1	68.26	67.90	-1.7	360	-0.48%
2023/10/12	0	0.00	13.1	66.34	66.60	-13.1	354	-3.70%
2023/10/06	0.1	65.30	0	0.00	65.20	0.1	356	0.04%
2023/10/05	4.4	66.13	4	66.50	65.60	0.4	358	0.12%
2023/10/04	0.1	65.80	0	0.00	66.00	0.1	359	0.03%
2023/10/03	2.2	66.79	3	67.37	66.50	-0.8	362	-0.23%
2023/09/25	1.8	66.86	0	0.00	66.90	1.8	371	0.49%
2023/09/22	1.4	66.76	1	67.20	66.90	0.4	373	0.11%
2023/09/21	0.7	66.77	0	0.00	66.80	0.7	375	0.19%
2023/09/20	1.9	67.42	1	67.80	66.90	0.9	376	0.24%
2023/09/19	0.8	68.10	1	69.40	67.40	-0.2	378	-0.04%
2023/09/18	2.6	68.68	4	69.03	68.80	-1.4	373	-0.39%
2023/09/15	3.4	68.30	5.6	68.66	68.60	-2.2	370	-0.60%
2023/09/14	3.5	68.19	2	68.60	68.40	1.5	365	0.40%
2023/09/13	1.9	67.48	3.6	68.21	67.90	-1.6	359	-0.45%
2023/09/12	3.1	67.65	4	68.03	68.00	-0.9	363	-0.25%
2023/09/11	2.4	67.31	2	67.85	67.50	0.4	365	0.12%
2023/09/08	2	66.98	2.1	67.45	67.70	-0.1	366	-0.04%
2023/09/05	4.6	67.42	3.5	67.77	67.90	1.1	367	0.31%
2023/09/04	0	67.10	0	0.00	66.60	0	364	0.01%
2023/09/01	2.2	67.15	8	67.30	66.70	-5.8	346	-1.67%
2023/08/31	0	0.00	0.1	63.00	63.90	-0.1	303	-0.02%
2023/08/29	2	61.49	2	61.85	62.00	0	344	0.00%
2023/08/23	1	61.03	1	61.30	61.50	0	362	0.00%
2023/08/17	5	61.00	0	0.00	60.90	5	375	1.33%
2023/08/14	0	0.00	16	57.34	57.50	-16	385	-4.15%
2023/08/10	2	59.05	0	0.00	58.60	2	389	0.51%
2023/08/09	3	60.43	1	60.97	60.40	2	385	0.52%
2023/07/31	3	64.50	0	0.00	64.30	3	428	0.70%
2023/07/28	3.2	65.32	3	65.70	65.50	0.2	428	0.04%
2023/07/27	3.1	64.94	3	65.27	65.00	0	430	0.00%
2023/07/26	1	63.10	1	63.40	62.60	0	426	0.00%
2023/07/25	1	62.90	0	0.00	63.10	1	433	0.23%
2023/07/24	3	62.73	0	0.00	62.30	3	439	0.68%
2023/07/21	1	63.10	0	0.00	63.90	1	446	0.22%
2023/07/19	2	64.25	0	0.00	63.70	2	465	0.43%
2023/07/18	4	65.60	0	0.00	64.90	4	487	0.82%
2023/07/14	0	0.00	0.1	66.51	66.00	-0.1	513	-0.02%
2023/07/13	3.9	66.90	4.1	67.19	66.20	-0.2	548	-0.04%
2023/07/12	5	66.50	0	0.00	66.50	5	566	0.88%
2023/07/11	0.5	66.90	1.3	67.13	66.80	-0.8	603	-0.14%
2023/07/10	1.7	66.84	0	0.00	66.50	1.7	667	0.25%
2023/07/05	3.3	68.39	3	68.50	67.80	0.3	784	0.04%
2023/07/04	3.5	67.85	2	68.15	68.00	1.5	789	0.19%
2023/07/03	1.1	68.10	3.2	68.00	67.80	-2.1	797	-0.26%
2023/06/29	5	67.74	2	67.80	67.80	3	832	0.36%
2023/06/27	1	66.60	0	0.00	66.60	1	881	0.11%
2023/06/26	1	67.50	1	67.30	67.10	0	894	0.00%
2023/06/21	1	68.00	0	0.00	68.20	1	921	0.11%
2023/06/20	0	0.00	1	68.20	68.00	-1	995	-0.10%
2023/06/19	1	68.40	0	0.00	68.20	1	1,009	0.10%
2023/06/16	4	69.40	0	0.00	69.00	4	1,031	0.39%
2023/06/15	0	0.00	1	69.90	69.70	-1	1,047	-0.10%
2023/06/14	1	69.10	0	0.00	69.00	1	1,062	0.09%
2023/06/12	2	69.10	12	69.00	68.80	-10	1,136	-0.88%
2023/06/08	1	69.60	0	0.00	69.50	1	1,195	0.08%
2023/06/07	0	0.00	1	70.90	71.60	-1	1,245	-0.08%
2023/06/06	1	72.00	0	0.00	71.10	1	1,342	0.07%
2023/06/05	0.8	73.50	1	73.90	73.40	-0.2	1,484	-0.01%
2023/06/02	11.2	73.07	15.4	72.69	73.00	-4.2	1,599	-0.26%
2023/06/01	0	0.00	1	71.00	70.90	-1	1,713	-0.06%
2023/05/26	0	0.00	15	67.85	67.80	-15	1,783	-0.84%
2023/05/25	1	69.50	2	69.50	69.00	-1	1,791	-0.06%
2023/05/23	3.1	70.79	3	71.10	70.50	0.1	1,836	0.00%
2023/05/19	14	70.25	0	0.00	70.10	14	2,091	0.67%
2023/05/15	2	67.00	1	66.80	67.30	1	2,211	0.05%
2023/05/11	1	68.50	1	67.20	67.20	0	2,221	0.00%
2023/05/05	2	70.70	2	71.00	70.30	0	2,213	0.00%
2023/05/04	2	67.80	1	67.50	67.50	1	2,198	0.05%
2023/04/28	2.1	69.35	1	69.40	69.00	1.1	2,230	0.05%
2023/04/26	1.3	68.13	1	67.20	67.80	0.3	2,217	0.02%
2023/04/25	12	69.98	0	0.00	68.20	12	2,213	0.54%
2023/04/24	1	70.70	1	71.16	71.10	0	2,203	0.00%
2023/04/21	5	71.06	41	70.63	70.30	-36	2,198	-1.64%
2023/04/20	2	74.15	0	0.00	73.20	2	2,178	0.09%
2023/04/19	5	77.00	1	74.70	74.70	4	2,174	0.18%
2023/04/18	37	78.06	1	76.90	76.90	36	2,164	1.66%
2023/04/17	10	76.00	17	76.04	77.40	-7	2,127	-0.33%
2023/04/14	3	77.03	5	77.24	76.80	-2	2,107	-0.09%
2023/04/13	9	77.56	4.1	78.07	75.50	4.9	2,067	0.24%
2023/04/12	11.2	77.80	2.4	76.56	77.00	8.8	2,003	0.44%
2023/04/11	4.5	74.94	1	75.21	75.00	3.5	1,957	0.18%
2023/04/10	5	75.24	13.3	75.80	74.80	-8.3	1,942	-0.43%
2023/04/07	13	72.93	3	72.69	72.50	10	1,883	0.53%
2023/03/31	1	74.10	2	74.25	74.00	-1	1,865	-0.05%
2023/03/30	1	72.10	1	72.59	72.60	0	1,839	0.00%
2023/03/29	21	74.03	5	73.23	72.20	16	1,828	0.88%
2023/03/28	8	74.23	4	73.91	73.30	4	1,811	0.22%
2023/03/27	2	77.10	1	77.00	76.60	1	1,782	0.06%
2023/03/24	6	78.27	1.4	78.35	78.10	4.6	1,767	0.26%
2023/03/23	8	78.64	3.2	77.25	79.10	4.8	1,740	0.28%
2023/03/22	1	75.40	1	75.80	75.40	0	1,663	0.00%
2023/03/21	0.1	77.00	3	76.53	75.10	-2.9	1,651	-0.18%
2023/03/20	1	75.60	1	74.50	76.50	0	1,626	0.00%
2023/03/17	3	75.33	2	75.70	75.00	1	1,615	0.06%
2023/03/16	2	74.75	0	0.00	74.50	2	1,595	0.13%
2023/03/15	6	77.82	6	76.85	76.30	0	1,580	0.00%
2023/03/14	3.1	75.60	0	0.00	75.30	3.1	1,538	0.20%
2023/03/13	2.2	76.66	2	76.90	77.00	0.2	1,534	0.01%
2023/03/10	3.1	79.07	51	78.09	78.50	-47.9	1,502	-3.19%
2023/03/09	14.1	81.97	4.2	81.30	80.70	9.9	1,448	0.68%
2023/03/08	15.4	80.04	25	80.24	80.00	-9.6	1,349	-0.71%
2023/03/07	20.9	76.81	31	76.49	76.80	-10.1	1,199	-0.84%
2023/03/06	42.1	72.63	29.4	73.46	76.00	12.7	1,069	1.19%
2023/03/03	25	69.33	5	70.06	69.10	20	931	2.15%
2023/03/02	6	66.10	0	0.00	66.10	6	872	0.69%
2023/03/01	9	66.21	0.4	66.50	65.80	8.6	864	1.00%
2023/02/24	1	66.80	1	66.91	66.80	0	856	0.00%
2023/02/22	2	67.35	53	67.53	67.20	-51	837	-6.09%
2023/02/21	5	69.88	0	69.80	69.40	5	817	0.61%
2023/02/20	10	70.76	0	71.00	70.40	10	800	1.25%
2023/02/17	16.4	70.41	17	71.15	71.50	-0.7	752	-0.09%
2023/02/16	9.4	67.01	11.5	68.21	69.30	-2.1	548	-0.38%
2023/02/15	1	62.80	0	0.00	63.00	1	460	0.22%
2023/02/14	4.5	62.97	4	63.67	62.60	0.4	451	0.10%
2023/02/13	3	59.47	3	59.81	59.00	0	437	0.00%
2023/02/10	1	60.20	0	0.00	60.20	1	437	0.23%
2023/02/09	6	61.23	3	61.06	60.50	3	446	0.67%
2023/02/07	2	62.05	2	62.29	62.20	0	442	-0.01%
2023/02/02	34.1	64.02	3.8	64.48	64.70	30.2	441	6.86%
2023/02/01	4.1	64.03	4	63.85	63.80	0.1	426	0.02%
2023/01/31	8	61.46	1	61.40	60.70	7	401	1.75%
2023/01/30	10	59.19	2	58.80	58.90	8	392	2.04%
2023/01/17	1	57.70	0	0.00	57.50	1	390	0.26%
2023/01/13	1	59.42	0	0.00	58.20	1	391	0.26%
2023/01/12	2	59.10	1	58.90	58.60	1	386	0.26%
2023/01/10	1	58.20	0	0.00	58.60	1	381	0.26%
2023/01/09	3	58.10	1	58.80	58.90	2	379	0.53%
2023/01/06	0.1	56.50	1	56.90	57.30	-0.9	370	-0.25%
2023/01/05	0	0.00	4	54.70	54.40	-4	363	-1.10%
2023/01/04	5	53.84	0	53.90	54.00	5	365	1.37%
2022/12/30	1	53.70	1	53.96	53.50	0	370	0.00%
2022/12/28	2	54.25	2	54.53	54.20	0	375	0.00%
2022/12/23	0	56.10	0	0.00	56.00	0	388	0.00%
2022/12/21	1	55.90	1	56.19	55.70	0	404	0.00%
2022/12/20	0	58.20	0	58.70	55.80	0	407	0.00%
2022/12/19	1	58.10	1	58.56	58.00	0	415	0.00%
2022/12/16	1	59.60	0	0.00	59.40	1	413	0.24%
2022/12/09	0	0.00	0.4	61.10	61.50	-0.4	429	-0.09%
2022/12/07	0	0.00	0.8	59.80	59.40	-0.8	440	-0.18%
2022/12/06	0.3	63.50	0	0.00	61.30	0.3	443	0.07%
2022/12/05	0	0.00	0.4	64.20	64.50	-0.4	435	-0.09%
2022/11/30	1	56.90	0	0.00	58.20	1	435	0.23%
2022/11/17	0	0.00	0.1	58.00	57.90	-0.1	557	-0.02%
2022/11/14	0	0.00	3	56.97	57.20	-3	568	-0.53%
2022/11/08	0	0.00	1	54.60	53.90	-1	564	-0.18%
2022/11/02	0	0.00	0.8	52.30	52.70	-0.8	574	-0.14%
2022/10/27	0	0.00	1.2	50.92	51.60	-1.2	601	-0.20%
2022/10/19	1	51.00	1	51.07	50.80	0	826	0.00%
2022/10/13	0.2	49.00	0	0.00	48.20	0.2	912	0.02%
2022/10/11	0.2	49.90	0	0.00	49.85	0.2	922	0.02%
2022/10/06	0	52.80	0	0.00	52.00	0	934	0.00%
2022/10/03	0	50.20	0	0.00	50.70	0	974	0.00%
2022/09/29	0	0.00	0.1	49.55	49.50	-0.1	984	-0.01%
2022/09/28	0.1	49.00	0	0.00	48.40	0.1	985	0.01%
2022/09/27	1	50.54	0	0.00	52.00	1	981	0.10%
2022/09/26	0.1	51.00	0	0.00	50.50	0.1	981	0.01%
2022/09/21	0.1	57.00	0	0.00	56.70	0.1	991	0.01%
2022/09/19	0.4	59.00	0	0.00	58.60	0.4	1,008	0.04%
2022/09/16	0.1	59.70	0	0.00	59.00	0.1	1,014	0.00%
2022/09/15	5.1	62.13	5	61.20	61.00	0.1	1,008	0.01%
2022/09/14	1	61.11	0	0.00	61.00	1	1,003	0.10%
2022/09/13	2	64.45	0	0.00	64.00	2	997	0.20%
2022/09/12	0	0.00	0	68.00	67.20	0	986	0.00%
2022/08/29	6	58.33	5	58.84	58.10	1	969	0.10%
2022/08/26	1	61.80	0	0.00	61.40	1	959	0.10%
2022/08/25	1	62.40	1	61.60	61.50	0	952	0.00%
2022/08/24	8.1	61.74	5	61.14	62.00	3.1	946	0.32%
2022/08/19	1	56.80	2	57.00	57.00	-1	877	-0.11%
2022/08/16	1	55.70	1	55.50	55.20	0	865	0.00%
2022/08/05	1	52.20	0	0.00	52.20	1	847	0.12%
2022/08/02	0	0.00	1	53.60	52.50	-1	841	-0.12%
2022/08/01	1	54.90	1	54.90	54.90	0	836	0.00%
2022/07/28	1.6	55.93	0	0.00	54.40	1.6	834	0.19%
2022/07/21	0	0.00	1	56.10	57.20	-1	816	-0.12%
2022/07/19	2	57.15	4	57.40	57.00	-2	803	-0.25%
2022/07/18	12	58.09	9	58.54	59.00	3	780	0.38%
2022/07/15	2	56.80	12	56.33	57.50	-10	651	-1.53%
2022/07/11	3	51.00	0	0.00	50.90	3	599	0.50%
2022/07/08	0	0.00	3	52.77	52.80	-3	597	-0.50%
2022/07/07	0	0.00	1	50.20	50.40	-1	589	-0.17%
2022/07/05	3	50.00	4	50.23	49.75	-1	613	-0.16%
2022/07/04	0	0.00	10	49.18	49.20	-10	607	-1.65%
2022/07/01	0.1	47.50	0	0.00	46.15	0.1	599	0.01%
2022/06/30	0	50.00	0	0.00	49.95	0	588	0.01%
2022/06/20	2	57.73	1	56.89	54.40	1	622	0.17%
2022/06/17	20	59.30	0	0.00	59.20	20	611	3.27%
2022/06/16	1	63.60	0	0.00	61.00	1	609	0.16%
2022/06/15	0	0.00	1	63.40	63.80	-1	611	-0.16%
2022/06/14	0	0.00	2	62.30	63.80	-2	624	-0.32%
2022/06/13	1	63.60	1	63.80	63.50	0	636	0.00%
2022/06/06	0	0.00	0.2	68.20	69.30	-0.2	645	-0.03%
2022/06/02	0	0.00	0.1	69.01	68.30	-0.1	662	-0.01%
2022/05/31	0	0.00	1	66.80	67.50	-1	676	-0.15%
2022/05/30	0	0.00	1	67.00	66.70	-1	681	-0.15%
2022/05/27	0	0.00	1.2	66.00	65.80	-1.2	681	-0.18%
2022/05/26	1.2	65.66	0	0.00	65.50	1.2	688	0.17%
2022/05/23	0	0.00	10	65.00	65.00	-10	704	-1.42%
2022/05/18	1	65.30	2	65.85	65.10	-1	717	-0.14%
2022/05/17	0	0.00	4	63.30	64.80	-4	718	-0.56%
2022/05/16	0	0.00	0.1	62.40	62.30	-0.1	715	-0.02%
2022/05/13	0	0.00	1.1	60.68	61.80	-1.1	715	-0.15%
2022/05/12	5	60.96	2.8	61.41	59.90	2.2	718	0.30%
2022/05/11	0	0.00	1	61.60	61.60	-1	713	-0.14%
2022/05/09	2	63.60	1.1	63.52	62.80	0.9	722	0.12%
2022/05/05	2	67.20	3	67.60	67.20	-1	732	-0.13%
2022/05/04	1	66.50	2	66.97	66.90	-1	739	-0.13%
2022/05/03	0	0.00	2	66.20	66.30	-2	750	-0.27%
2022/04/26	2	65.20	0	0.00	65.10	2	767	0.26%
2022/04/25	6	63.45	11.1	63.40	63.20	-5.1	788	-0.64%
2022/04/22	3.2	67.66	2	68.04	67.80	1.2	782	0.15%
2022/04/21	3	69.23	2	69.50	69.10	1	812	0.12%
2022/04/20	1	69.10	1	69.53	69.10	0	823	0.00%
2022/04/19	7	68.47	8	68.34	68.10	-1	852	-0.12%
2022/04/18	1.7	67.60	1.7	67.84	67.70	0	891	0.00%
2022/04/15	4	69.13	3	69.56	68.90	1	915	0.11%
2022/04/14	2	71.35	1.5	71.84	71.20	0.5	950	0.06%
2022/04/13	2	71.60	1	71.60	71.90	1	987	0.10%
2022/04/12	3	70.87	8	70.76	70.80	-5	1,040	-0.48%
2022/04/11	9.1	73.46	3	74.90	72.80	6.1	1,183	0.51%
2022/04/07	2	79.10	7	79.15	77.40	-5	1,296	-0.38%
2022/04/06	0	0.00	1	80.40	80.40	-1	1,300	-0.08%
2022/04/01	12	81.39	0	0.00	81.50	12	1,327	0.90%
2022/03/31	0	0.00	1	84.00	83.50	-1	1,366	-0.07%
2022/03/30	0	0.00	1	84.20	83.60	-1	1,395	-0.07%
2022/03/29	1	83.80	2	85.55	83.90	-1	1,438	-0.07%
2022/03/28	3	83.60	14	83.46	84.90	-11	1,456	-0.76%
2022/03/25	1	81.90	1	82.10	80.80	0	1,448	0.00%
2022/03/23	1	82.40	0	0.00	82.20	1	1,548	0.06%
2022/03/22	1	81.60	0.3	80.20	81.60	0.8	1,575	0.05%
2022/03/18	10	79.00	2	79.20	79.10	8	1,655	0.48%
2022/03/17	0	0.00	1	79.90	80.40	-1	1,722	-0.06%
2022/03/16	5	77.33	12	77.50	77.60	-7	1,795	-0.39%
2022/03/15	3	78.57	4	78.75	78.50	-1	1,826	-0.05%
2022/03/10	0	0.00	1	82.50	82.30	-1	2,367	-0.04%
2022/03/08	4	80.38	0	0.00	79.60	4	2,795	0.14%
2022/03/07	3	84.95	5	83.20	83.00	-2	3,173	-0.06%
2022/03/04	1	88.10	1	88.54	88.10	0	3,734	0.00%
2022/03/03	14	89.41	0	0.00	89.20	14	4,106	0.34%
2022/03/02	1	89.20	0	0.00	89.70	1	4,868	0.02%
2022/03/01	0	0.00	1	90.20	90.30	-1	5,273	-0.02%
2022/02/25	1	87.60	0	0.00	87.70	1	5,474	0.02%
2022/02/24	4.1	88.25	3	88.55	87.30	1.1	5,554	0.02%
2022/02/16	0	0.00	2	92.40	92.70	-2	5,706	-0.04%
2022/02/15	2	91.40	1	91.40	91.00	1	5,709	0.02%
2022/02/14	1	90.00	0	0.00	90.10	1	5,714	0.02%
2022/02/11	0	0.00	1	93.30	93.00	-1	5,715	-0.02%
2022/02/10	3	94.07	4	94.68	93.80	-1	5,726	-0.02%
2022/02/09	1	93.30	0	0.00	93.70	1	5,730	0.02%
2022/02/07	0	0.00	10	90.10	91.80	-10	5,763	-0.17%
2022/01/26	2	88.70	1	88.80	88.20	1.1	5,790	0.02%
2022/01/25	0	89.60	0	0.00	88.30	0	5,798	0.00%
2022/01/20	0	92.40	0	0.00	92.20	0	5,810	0.00%
2022/01/19	0	0.00	1	93.20	92.80	-1	5,810	-0.02%
2022/01/17	2	92.50	2	93.10	94.70	0	5,779	0.00%
2022/01/14	5	90.74	5.1	90.56	91.60	-0.1	5,774	0.00%
2022/01/13	1	92.90	0	0.00	92.60	1	5,748	0.02%
2022/01/12	1	93.10	0	0.00	93.10	1	5,739	0.02%
2022/01/11	5.1	95.67	2	94.50	94.70	3.1	5,711	0.05%
2022/01/10	5	98.92	4	97.60	98.00	1	5,675	0.02%
2022/01/07	1	98.51	0	0.00	97.90	1	5,663	0.02%
2022/01/06	1	100.00	10	101.05	100.00	-9	5,630	-0.16%
2022/01/05	2	103.25	2	103.00	103.00	0	5,605	0.00%
2022/01/04	17	105.59	13	105.31	105.50	4	5,555	0.07%
2022/01/03	14.1	103.60	17	103.41	104.50	-3	5,410	-0.05%
2021/12/30	1	100.05	8	100.44	101.00	-7	5,348	-0.13%
2021/12/29	1	99.30	5	99.30	99.10	-4	5,319	-0.08%
2021/12/28	7	99.29	1	100.00	99.30	6	5,317	0.11%
2021/12/27	1.5	99.77	1	100.50	99.30	0.5	5,307	0.01%
2021/12/24	3.1	98.17	0	0.00	97.60	3.1	5,285	0.06%
2021/12/23	5	99.76	6	100.68	98.70	-1	5,269	-0.02%
2021/12/22	1	99.10	2	100.00	99.10	-1	5,243	-0.02%
2021/12/21	2	97.50	0	0.00	98.40	2	5,213	0.04%
2021/12/20	7	98.81	3.4	97.87	97.60	3.6	5,189	0.07%
2021/12/17	5	99.92	2	99.85	99.50	3	5,132	0.06%
2021/12/16	2	101.00	1	101.50	101.00	1	5,096	0.02%
2021/12/15	5	101.00	4	101.00	100.50	1	5,079	0.02%
2021/12/14	9	102.05	2	101.00	101.00	7	5,036	0.14%
2021/12/13	10	104.10	3	102.33	103.00	7	5,006	0.14%
2021/12/10	4	101.75	8	101.63	101.00	-4	4,945	-0.08%
2021/12/09	2	105.51	1.1	106.00	106.00	1	4,867	0.02%
2021/12/08	4.1	105.50	4	106.13	105.00	0.1	4,825	0.00%
2021/12/07	27	107.22	17	105.26	105.50	10	4,723	0.21%
2021/12/06	17	113.85	18	114.42	114.50	-1	4,378	-0.02%
2021/12/03	8	115.75	4	115.50	116.50	4	4,312	0.09%
2021/12/02	20	116.53	10	117.95	113.00	10	4,177	0.24%
2021/12/01	36	118.76	19.2	118.11	117.00	16.9	3,918	0.43%
2021/11/30	30.3	119.02	33.1	119.82	117.00	-2.9	3,566	-0.08%
2021/11/29	19	112.11	21	111.12	113.50	-2	3,000	-0.07%
2021/11/26	53	113.97	46.4	114.25	115.50	6.6	2,633	0.25%
2021/11/25	26	109.38	36	111.97	111.50	-10	1,878	-0.53%
2021/11/24	5	100.54	7	104.43	105.00	-2	1,479	-0.14%
2021/11/23	13	93.10	13	95.19	95.50	0	1,280	0.00%
2021/11/22	5	93.80	11	94.47	93.60	-6	1,208	-0.50%
2021/11/18	1	92.00	1	92.40	92.00	0	1,203	0.00%
2021/11/17	12	92.34	2	92.60	93.40	10	1,196	0.84%
2021/11/16	1	89.40	1	89.50	89.60	0	1,227	0.00%
2021/11/15	1	90.40	28.3	89.16	90.70	-27.3	1,294	-2.11%
2021/11/12	23	87.37	8	86.60	86.50	15	1,288	1.16%
2021/11/11	0	0.00	2	87.70	87.10	-2	1,312	-0.15%
2021/11/10	0	0.00	1	87.70	87.90	-1	1,342	-0.07%
2021/11/09	8	87.60	2	87.45	88.20	6	1,378	0.44%
2021/11/08	1	85.40	1	85.50	85.50	0	1,378	0.00%
2021/11/05	2	88.30	2	89.40	87.60	0	1,418	0.00%
2021/11/04	3	87.47	0	0.00	87.00	3	1,454	0.21%
2021/11/03	4.4	87.02	15	87.37	87.00	-10.6	1,461	-0.73%
2021/11/02	11	83.34	2	84.25	83.00	9	1,481	0.61%
2021/11/01	1	87.40	0	0.00	87.50	1	1,509	0.07%
2021/10/29	2	86.90	2	87.30	86.80	0	1,561	0.00%
2021/10/27	1	84.60	1	85.60	85.80	0	1,549	0.00%
2021/10/26	2	85.10	1	85.10	85.10	1	1,566	0.06%
2021/10/25	0	0.00	5	84.50	84.40	-5	1,579	-0.32%
2021/10/21	2	83.65	0	83.00	83.20	2	1,654	0.12%
2021/10/19	0	0.00	1.5	82.57	82.50	-1.5	1,701	-0.09%
2021/10/18	1	80.70	0	0.00	80.60	1	1,762	0.06%
2021/10/15	2	79.92	4	81.20	81.80	-2	1,811	-0.11%
2021/10/13	2.1	78.40	0	0.00	78.40	2.1	1,865	0.11%
2021/10/12	1	80.70	2	80.60	80.70	-1	1,877	-0.05%
2021/10/08	1	80.60	0.5	79.70	79.90	0.5	1,912	0.03%
2021/10/06	0.3	76.73	0	0.00	76.30	0.3	1,996	0.02%
2021/10/04	1	78.90	2.3	79.17	78.90	-1.3	2,113	-0.06%
2021/10/01	0.1	82.20	4	81.88	80.50	-3.9	2,170	-0.18%
2021/09/30	2	83.60	2	84.70	84.40	0	2,375	0.00%
2021/09/29	0.1	84.00	0	0.00	82.00	0.1	2,625	0.00%
2021/09/28	5	89.00	0	0.00	86.90	5	2,855	0.18%
2021/09/27	0.1	89.50	1.2	89.98	89.80	-1.1	2,900	-0.04%
2021/09/24	2	89.80	0	0.00	89.10	2	3,173	0.06%
2021/09/23	0	0.00	4	88.85	89.00	-4	3,473	-0.12%
2021/09/22	4.2	86.77	1	87.00	87.00	3.2	3,665	0.09%
2021/09/17	1	87.70	6	87.85	89.70	-5	3,741	-0.13%
2021/09/16	2	89.50	0.1	89.00	88.50	1.9	3,798	0.05%
2021/09/15	1.1	89.89	1	89.70	89.40	0.1	3,852	0.00%
2021/09/14	0.1	91.60	0	0.00	91.40	0.1	3,980	0.00%
2021/09/13	1	92.30	0	0.00	91.60	1	4,066	0.03%
2021/09/10	1	92.20	0	0.00	92.70	1	4,166	0.02%
2021/09/08	2	89.80	0	0.00	89.90	2	4,965	0.04%
2021/09/07	0	0.00	1	93.40	91.80	-1	5,047	-0.02%
2021/09/06	3	93.90	1.9	94.48	93.30	1.1	5,158	0.02%
2021/09/03	11	95.17	2	96.52	95.40	9	5,294	0.17%
2021/09/02	3	99.57	0	0.00	98.50	3	5,290	0.06%
2021/09/01	1	99.30	1	100.50	101.50	0	5,327	0.00%
2021/08/31	1	101.50	1	102.00	101.00	0	5,363	0.00%
2021/08/30	1	102.50	1	102.50	102.00	0	5,408	0.00%
2021/08/27	0	0.00	1	103.00	102.00	-1	5,489	-0.02%
2021/08/26	2	101.50	1	101.00	101.50	1	5,548	0.02%
2021/08/25	0	0.00	4	102.88	104.00	-4	5,627	-0.07%
2021/08/24	3	100.50	1	100.00	100.50	2	5,661	0.04%
2021/08/23	0	0.00	2	99.25	100.50	-2	5,722	-0.03%
2021/08/20	2	95.15	4	95.23	96.80	-2	5,777	-0.03%
2021/08/19	5	96.10	4	94.05	93.00	1	5,800	0.02%
2021/08/18	5	98.18	2	101.00	101.50	3	5,894	0.05%
2021/08/17	0.1	97.00	0	0.00	96.00	0.1	6,084	0.00%
2021/08/16	2	101.20	2	100.25	100.00	0	6,124	0.00%
2021/08/13	6	104.42	6.2	103.89	103.00	-0.2	6,185	0.00%
2021/08/12	0	0.00	0.9	107.85	108.00	-0.9	6,213	-0.01%
2021/08/11	21	110.43	24	109.65	107.50	-3	6,292	-0.05%
2021/08/10	3	109.33	2	109.50	108.00	1	6,365	0.02%
2021/08/09	1	107.50	1	112.00	107.00	0	6,461	0.00%
2021/08/06	0	0.00	3	112.17	111.00	-3	6,647	-0.05%
2021/08/05	1	110.00	0	0.00	111.00	1	6,751	0.01%
2021/08/04	3	110.17	8	109.94	112.00	-5	6,864	-0.07%
2021/08/03	0	0.00	1	105.50	105.00	-1	6,915	-0.01%
2021/08/02	2	102.75	6	104.83	106.00	-4	7,135	-0.06%
2021/07/30	8	104.44	1.2	104.08	102.00	6.8	7,220	0.09%
2021/07/29	1.1	103.64	1	104.03	105.50	0.1	7,301	0.00%
2021/07/28	6	104.08	4.2	103.67	104.50	1.8	7,375	0.02%
2021/07/27	2	113.25	0	0.00	109.50	2	7,484	0.03%
2021/07/26	1	113.00	2.2	112.73	113.00	-1.2	7,612	-0.02%
2021/07/23	3	112.33	2	114.50	112.00	1	7,663	0.01%
2021/07/22	5	113.50	1	114.00	112.50	4	7,736	0.05%
2021/07/21	0	0.00	2	111.50	111.00	-2	7,787	-0.03%
2021/07/20	3.2	110.59	0.1	112.50	110.00	3.2	7,776	0.04%
2021/07/19	5	113.80	6.2	114.03	113.50	-1.2	7,786	-0.02%
2021/07/16	4	113.88	0	0.00	113.50	4	7,830	0.05%
2021/07/15	2.2	114.00	1	114.00	114.50	1.2	7,884	0.02%
2021/07/14	3	113.50	5	113.20	114.00	-2	8,022	-0.02%
2021/07/13	1	116.50	3	116.83	114.00	-2	8,058	-0.02%
2021/07/12	3	117.17	11	116.50	116.50	-8	8,026	-0.10%
2021/07/09	7	116.71	1	116.00	115.00	6	8,040	0.07%
2021/07/08	4	119.50	11	119.91	119.00	-7	8,066	-0.09%
2021/07/07	19	121.76	10	123.05	120.50	9	8,101	0.11%
2021/07/06	17	122.03	13.1	122.22	121.50	3.9	7,972	0.05%
2021/07/05	22	120.07	20	120.45	118.00	2	7,865	0.03%
2021/07/02	3	113.67	2.4	114.83	115.50	0.6	7,760	0.01%
2021/07/01	32.2	117.21	17.1	115.74	114.00	15.1	8,048	0.19%
2021/06/30	15	117.63	21	118.79	123.00	-6	8,037	-0.08%
2021/06/29	5	113.80	13	114.15	112.00	-8	7,900	-0.10%
2021/06/28	6	111.83	13	113.27	112.50	-7	7,787	-0.09%
2021/06/25	3.1	114.67	9	115.22	113.00	-5.9	7,774	-0.08%
2021/06/24	12	114.96	5.5	114.50	114.50	6.5	7,802	0.08%
2021/06/23	16	115.63	13	115.85	115.50	3	7,897	0.04%
2021/06/22	5	113.20	9	112.22	112.00	-4	7,990	-0.05%
2021/06/21	12	114.33	3	115.00	113.50	9	8,099	0.11%
2021/06/18	30.1	119.59	24	117.83	117.00	6.1	8,071	0.08%
2021/06/17	12	115.00	32	115.52	117.50	-20	7,670	-0.26%
2021/06/16	17	108.06	1	107.00	107.00	16	7,512	0.21%
2021/06/15	3	107.50	1	108.00	108.00	2	7,507	0.03%
2021/06/11	10	107.10	4	106.25	103.50	6	7,479	0.08%
2021/06/10	1	103.50	2	104.25	104.50	-1	7,614	-0.01%
2021/06/09	2.2	104.14	2	103.00	103.00	0.2	7,802	0.00%
2021/06/08	3	104.83	9	104.61	104.50	-6	7,814	-0.08%
2021/06/07	5	104.10	4.5	103.11	102.50	0.5	7,863	0.01%
2021/06/04	6	104.75	2	105.50	105.00	4	7,874	0.05%
2021/06/03	3	102.37	0	0.00	104.00	3	7,867	0.04%
2021/06/02	0	0.00	5	103.60	100.00	-5	7,833	-0.06%
2021/05/31	2.5	107.00	3	106.00	104.50	-0.5	7,760	-0.01%
2021/05/28	1	107.00	0	0.00	104.50	1	7,739	0.01%
2021/05/27	8	104.06	3	103.83	104.00	5	7,708	0.06%
2021/05/26	4	107.63	2	108.00	104.50	2	7,654	0.03%
2021/05/25	5	104.70	14.2	106.45	108.00	-9.2	7,623	-0.12%
2021/05/24	0.2	98.20	3	97.27	98.60	-2.8	7,669	-0.04%
2021/05/21	3	95.97	6	96.75	95.80	-3	8,044	-0.04%
2021/05/20	7.1	95.73	3	97.00	93.00	4.1	8,255	0.05%
2021/05/19	7	95.96	4	96.13	95.40	3	8,409	0.04%
2021/05/18	6	96.32	2.5	96.20	96.90	3.5	8,638	0.04%
2021/05/17	8	91.74	12	92.23	88.90	-4	8,770	-0.05%
2021/05/14	26	98.30	27	96.71	93.00	-1	8,852	-0.01%
2021/05/13	3	87.93	8	86.79	91.60	-5	8,935	-0.06%
2021/05/12	23	94.32	14	93.00	90.90	9	9,089	0.10%
2021/05/11	6	103.42	2	104.00	101.00	4	9,090	0.04%
2021/05/10	5	112.70	1	113.50	110.50	4	9,152	0.04%
2021/05/07	1	112.00	5.4	109.25	113.00	-4.4	9,214	-0.05%
2021/05/06	5.1	102.63	4.1	104.12	103.00	1.1	9,549	0.01%
2021/05/05	2	105.75	2.1	107.80	102.50	0	9,563	0.00%
2021/05/04	5.2	112.79	6.2	104.60	106.00	-1	9,851	-0.01%
2021/05/03	7.2	117.10	4.1	116.49	113.50	3.2	10,170	0.03%
2021/04/29	8.3	126.51	0	0.00	125.00	8.3	10,099	0.08%
2021/04/28	5	127.00	12	127.00	128.50	-7	10,166	-0.07%
2021/04/27	12	125.50	11.1	125.82	126.50	0.9	10,239	0.01%
2021/04/26	3	124.17	4	124.00	123.50	-1	10,222	-0.01%
2021/04/23	4	122.00	12	121.33	122.50	-8	10,282	-0.08%
2021/04/22	12	122.08	9	123.50	119.50	3	10,494	0.03%
2021/04/21	14	125.36	0	0.00	123.50	14	10,620	0.13%
2021/04/20	4	126.38	15.1	127.89	127.50	-11.1	10,940	-0.10%
2021/04/19	2	125.25	4	125.38	123.00	-2	10,902	-0.02%
2021/04/16	2	125.00	1	122.50	123.00	1	10,940	0.01%
2021/04/15	4	124.63	5	124.30	124.00	-1	11,107	-0.01%
2021/04/14	26.1	121.74	25	122.08	125.00	1.1	11,202	0.01%
2021/04/13	20	123.83	32	123.78	122.50	-12	11,300	-0.11%
2021/04/12	10.3	124.14	4	123.63	121.50	6.3	11,314	0.06%
2021/04/09	17	127.32	7	126.50	126.00	10	11,401	0.09%
2021/04/08	63	134.06	68.2	133.77	131.00	-5.2	11,427	-0.05%
2021/04/07	84	133.66	64	133.52	133.50	20	11,575	0.17%
2021/04/06	50	128.08	54	127.25	129.50	-4	11,354	-0.04%
2021/04/01	10.2	120.84	6	120.83	121.50	4.2	11,260	0.04%
2021/03/31	6	118.08	3	118.33	117.50	3	11,387	0.03%
2021/03/30	4	120.00	2	119.75	118.50	2	11,764	0.02%
2021/03/29	4.1	117.27	6	118.75	117.00	-2	11,926	-0.02%
2021/03/26	12	118.42	10	119.25	119.50	2	12,174	0.02%
2021/03/25	32.1	114.45	23	116.22	114.00	9.1	12,118	0.07%
2021/03/24	8.3	126.05	17.2	126.30	120.00	-9	12,075	-0.07%
2021/03/23	5.2	132.87	9	131.44	131.00	-3.8	12,106	-0.03%
2021/03/22	3	132.17	5.4	131.91	130.50	-2.4	12,209	-0.02%
2021/03/19	16	133.88	7.7	133.19	133.00	8.3	12,296	0.07%
2021/03/18	12	135.83	10	135.50	134.50	2	12,427	0.02%
2021/03/17	13.5	135.39	4.1	135.01	134.00	9.4	12,481	0.08%
2021/03/16	16.8	137.85	9.4	135.92	134.50	7.4	12,505	0.06%
2021/03/15	10	133.15	27.1	133.51	134.50	-17.1	12,413	-0.14%
2021/03/12	4	128.50	5	129.20	128.00	-1	12,305	-0.01%
2021/03/11	3.5	126.78	12.6	127.60	131.00	-9.1	12,362	-0.07%
2021/03/10	10.2	117.05	4.5	119.12	121.50	5.7	12,362	0.05%
2021/03/09	4	112.25	4	113.50	110.50	0	12,470	0.00%
2021/03/08	3.1	117.08	7	120.00	117.00	-4	12,466	-0.03%
2021/03/05	7.5	123.75	0	0.00	122.00	7.5	12,619	0.06%
2021/03/04	1	126.00	15.5	126.68	127.00	-14.5	12,695	-0.11%
2021/03/03	23	128.15	3	126.33	130.00	20	12,775	0.16%
2021/03/02	9	135.17	12.1	131.46	126.00	-3.1	12,890	-0.02%
2021/02/26	1	131.00	1	126.00	130.00	0	13,034	0.00%
2021/02/25	30	133.13	28	133.84	132.00	2	13,343	0.01%
2021/02/24	25.2	133.34	18	134.08	129.00	7.2	13,326	0.05%
2021/02/23	50.6	140.66	24	143.02	137.50	26.6	13,344	0.20%
2021/02/22	21.1	134.39	40.7	137.59	139.50	-19.5	13,052	-0.15%
2021/02/19	8	126.25	6.1	125.94	127.50	1.9	13,152	0.01%
2021/02/18	30.1	120.88	41	121.06	124.00	-10.9	13,244	-0.08%
2021/02/17	34	115.68	50.6	115.96	117.50	-16.6	13,484	-0.12%
2021/02/05	13	107.12	20	107.13	107.00	-7	13,531	-0.05%
2021/02/04	31.3	105.36	39	105.24	104.00	-7.7	13,967	-0.06%
2021/02/03	76	103.78	80	104.32	104.00	-4	14,127	-0.03%
2021/02/02	29	99.86	37	100.44	100.00	-8	13,906	-0.06%
2021/02/01	32	96.59	22	97.17	96.50	10	13,833	0.07%
2021/01/29	28	101.42	25	101.66	98.50	3	13,785	0.02%
2021/01/28	43.3	104.91	44.9	106.19	101.00	-1.6	13,657	-0.01%
2021/01/27	10	100.90	12	101.02	100.50	-2	13,700	-0.01%
2021/01/26	47.7	102.69	30	103.02	99.10	17.7	13,769	0.13%
2021/01/25	33	104.08	26.5	106.21	107.00	6.5	13,404	0.05%
2021/01/22	2	97.30	5	97.80	97.60	-3	12,966	-0.02%
2021/01/21	2	97.50	8	97.68	98.00	-6	12,896	-0.05%
2021/01/20	28.3	95.71	24	95.86	93.80	4.3	12,789	0.03%
2021/01/19	5	100.41	10.5	100.86	99.00	-5.5	12,639	-0.04%
2021/01/18	4	99.73	1.3	100.38	100.50	2.7	12,578	0.02%
2021/01/15	20.1	102.54	18.4	102.66	101.00	1.8	12,515	0.01%
2021/01/14	14.4	100.32	14	100.59	102.50	0.4	12,336	0.00%
2021/01/13	65	99.35	77	100.09	100.00	-12	12,264	-0.10%
2021/01/12	18	92.42	22	92.31	93.20	-4	12,028	-0.03%
2021/01/11	40	95.84	38	96.23	95.60	2	12,396	0.02%
2021/01/08	81	98.44	54	97.14	95.20	27	12,534	0.22%
2021/01/07	28	97.29	29	97.58	97.50	-1	12,342	-0.01%
2021/01/06	32	100.04	43.1	99.42	96.00	-11.1	12,234	-0.09%
2021/01/05	10.1	97.76	12.7	97.81	97.70	-2.6	12,030	-0.02%
2021/01/04	12	96.18	39	95.36	97.50	-27	11,917	-0.23%
2020/12/31	27	91.71	18	92.12	91.60	9	11,758	0.08%
2020/12/30	29	88.79	26.3	89.77	91.90	2.7	11,606	0.02%
2020/12/29	9	85.82	14.1	85.67	84.80	-5.1	11,358	-0.04%
2020/12/28	10.4	85.36	3	86.50	85.00	7.4	11,243	0.07%
2020/12/25	98	86.00	84	84.85	84.80	14	11,135	0.13%
2020/12/24	14	84.91	25.6	85.38	86.20	-11.6	10,948	-0.11%
2020/12/23	53	79.32	49	80.06	78.40	4	10,487	0.04%
2020/12/22	16	78.02	43	78.26	77.90	-27	10,269	-0.26%
2020/12/21	16	73.94	15	74.66	75.00	1	9,943	0.01%
2020/12/18	33	75.07	38	75.13	73.70	-5	9,853	-0.05%
2020/12/17	18	74.12	21.4	74.53	75.20	-3.4	9,668	-0.04%
2020/12/16	12	72.47	31.7	72.36	72.80	-19.7	9,437	-0.21%
2020/12/15	48	69.68	27	70.11	68.30	21	9,266	0.23%
2020/12/14	40	73.41	36	72.53	73.60	4	9,095	0.04%
2020/12/11	21	70.85	20	69.83	69.70	1	8,808	0.01%
2020/12/10	13	71.45	7	71.71	70.90	6	8,667	0.07%
2020/12/09	17.3	70.79	69	72.02	72.10	-51.7	8,565	-0.60%
2020/12/08	21	68.98	7	69.23	69.00	14	8,371	0.17%
2020/12/07	7	71.36	17	70.74	70.60	-10	8,252	-0.12%
2020/12/04	5	69.80	7	70.47	71.60	-2	8,135	-0.02%
2020/12/03	7	70.49	19.7	70.18	70.10	-12.7	8,054	-0.16%
2020/12/02	24	68.81	20	68.97	68.80	4	7,885	0.05%
2020/12/01	14	68.72	22.2	68.46	68.50	-8.2	7,819	-0.11%
2020/11/30	3	66.93	8.4	67.45	67.00	-5.4	7,659	-0.07%
2020/11/27	12	66.35	7	66.41	66.90	5	7,549	0.07%
2020/11/26	8	64.59	12.8	65.38	66.20	-4.8	7,437	-0.06%
2020/11/25	23	63.95	19	64.76	63.90	4	7,271	0.06%
2020/11/24	25	65.80	39	65.76	65.50	-14	7,077	-0.20%
2020/11/23	27	62.56	27.1	62.54	62.60	-0.1	6,734	0.00%
2020/11/20	55	62.23	45	62.31	62.00	10	6,608	0.15%
2020/11/19	30	60.55	21.4	60.67	60.60	8.6	6,320	0.14%
2020/11/18	47	61.30	49	61.94	61.40	-2	6,176	-0.03%
2020/11/17	29.3	59.72	54	59.58	60.00	-24.7	5,780	-0.43%
2020/11/16	40	58.56	43.9	58.64	58.40	-3.9	5,492	-0.07%
2020/11/13	34	55.99	20	56.03	56.10	14	4,947	0.28%
2020/11/12	44	56.61	49.6	57.01	57.00	-5.6	4,661	-0.12%
2020/11/11	21	52.42	52	52.89	53.30	-31	4,040	-0.77%
2020/11/10	5	49.96	8	50.35	49.75	-3	3,616	-0.08%
2020/11/09	6	49.63	5	50.14	49.35	1	3,553	0.03%
2020/11/06	7	50.26	1	51.20	50.00	6	3,499	0.17%
2020/11/05	4	49.76	8	49.63	50.80	-4	3,391	-0.12%
2020/11/04	30	50.44	25.4	50.60	49.90	4.6	3,238	0.14%
2020/11/03	4	48.55	8.5	48.26	48.60	-4.5	2,785	-0.16%
2020/11/02	2	44.23	1	44.45	44.20	1	2,637	0.04%
2020/10/30	2	44.23	3	44.78	44.15	-1	2,705	-0.04%
2020/10/29	0	0.00	1	43.95	44.35	-1	2,751	-0.04%
2020/10/28	1	45.35	0	0.00	45.25	1	2,780	0.04%
2020/10/27	2.6	46.70	3	46.68	46.70	-0.4	2,770	-0.01%
2020/10/23	8	47.13	2	47.25	46.85	6	2,750	0.22%
2020/10/22	4.1	46.49	10	47.25	46.45	-5.9	2,721	-0.22%
2020/10/21	3	49.60	6	49.12	48.20	-3	2,642	-0.11%
2020/10/20	27	49.84	31	49.35	49.20	-4	2,518	-0.16%
2020/10/19	31	48.84	35.8	49.42	49.50	-4.8	2,366	-0.20%
2020/10/16	13.7	46.12	7.7	46.53	47.00	6	1,867	0.32%
2020/10/15	2	43.00	6	43.28	42.75	-4	1,653	-0.24%
2020/10/14	10	43.55	1	43.80	43.50	9	1,670	0.54%
2020/10/13	0	0.00	3	42.35	42.30	-3	1,633	-0.18%
2020/10/12	0	0.00	1	42.10	41.55	-1	1,642	-0.06%
2020/10/08	0	0.00	1.7	42.64	42.55	-1.7	1,652	-0.10%
2020/10/06	5	42.63	2.7	42.38	42.35	2.3	1,627	0.14%
2020/10/05	0	0.00	2	41.43	41.40	-2	1,592	-0.13%
2020/09/30	5	41.30	3.4	41.78	41.80	1.6	1,596	0.10%
2020/09/29	6	40.86	5	41.39	41.25	1	1,554	0.06%
2020/09/25	0	0.00	1	37.25	37.40	-1	1,474	-0.07%
2020/09/24	0	0.00	2	39.05	38.70	-2	1,477	-0.14%
2020/09/21	0	0.00	1.4	42.26	41.90	-1.4	1,507	-0.09%
2020/09/18	1	42.70	0	0.00	42.40	1	1,520	0.07%
2020/09/16	0	0.00	1	42.40	42.00	-1	1,565	-0.06%
2020/09/15	3	42.87	1	42.70	42.65	2	1,591	0.13%
2020/09/14	1.6	42.09	0	0.00	42.60	1.6	1,598	0.10%
2020/09/10	0	0.00	0.1	41.20	41.20	-0.1	1,631	-0.01%
2020/09/07	0	0.00	2	42.60	42.25	-2	1,767	-0.11%
2020/09/04	0	0.00	1	42.20	42.20	-1	1,811	-0.06%
2020/09/03	3	43.50	0	0.00	43.00	3	1,874	0.16%
2020/09/02	0.3	41.80	0	0.00	41.80	0.3	1,891	0.02%
2020/09/01	0.2	41.60	0	0.00	41.60	0.2	1,998	0.01%
2020/08/26	0.2	42.45	0	0.00	42.45	0.2	2,090	0.01%
2020/08/21	3	43.05	0	0.00	42.70	3	2,166	0.14%
2020/08/19	0.7	46.30	0.1	46.30	46.40	0.6	2,197	0.03%
2020/08/18	0.8	46.85	2	47.35	46.85	-1.2	2,228	-0.05%
2020/08/17	2.5	47.41	1	47.60	48.00	1.5	2,258	0.07%
2020/08/05	0.1	34.40	25	34.63	34.55	-24.9	2,244	-1.11%
2020/08/04	0	0.00	1.1	34.51	34.35	-1.1	2,282	-0.05%
2020/08/03	0	0.00	26	34.83	34.85	-26	2,350	-1.11%
2020/07/31	0	0.00	10	34.75	34.70	-10	2,658	-0.38%
2020/07/30	0	0.00	15	34.60	34.45	-15	3,078	-0.49%
2020/07/27	1	35.25	0	0.00	35.35	1	3,244	0.03%
2020/07/24	0	0.00	2	36.03	35.70	-2	3,193	-0.06%
2020/07/23	0	0.00	5	35.20	35.25	-5	3,158	-0.16%
2020/07/21	0	0.00	1	33.80	33.85	-1	3,201	-0.03%
2020/07/20	1	32.40	1	32.65	32.65	0	3,199	0.00%
2020/07/13	1	33.70	1	33.65	33.65	0	3,356	0.00%
2020/07/09	0	0.00	1	35.00	34.90	-1	3,520	-0.03%
2020/07/08	0.7	34.80	9	35.07	35.00	-8.3	3,577	-0.23%
2020/07/06	6	35.11	16	35.10	35.10	-10	3,851	-0.26%
2020/07/03	2	34.55	5	34.50	34.50	-3	4,021	-0.07%
2020/07/02	1	34.65	0	0.00	34.65	1	4,077	0.02%
2020/07/01	0	0.00	1	34.75	34.55	-1	4,086	-0.02%
2020/06/30	2	34.43	0	0.00	34.40	2	4,086	0.05%
2020/06/29	1	34.65	1	34.60	34.70	0	4,098	0.00%
2020/06/23	3	35.37	2	35.35	35.20	1	4,168	0.02%
2020/06/22	1	35.50	0	0.00	35.50	1	4,199	0.02%
2020/06/19	4	36.48	0	0.00	36.20	4	4,242	0.09%
2020/06/18	0	0.00	1	36.65	36.60	-1	4,242	-0.02%
2020/06/17	1	36.20	0	0.00	36.15	1	4,260	0.02%
2020/06/16	0	0.00	1	36.35	36.35	-1	4,302	-0.02%
2020/06/12	2	35.25	0	0.00	35.85	2	4,379	0.05%
2020/06/11	9	36.71	6	36.22	36.10	3	4,395	0.07%
2020/06/10	6	37.68	6	37.28	37.30	0	4,452	0.00%
2020/06/08	4	37.95	4	38.10	37.90	0	4,552	0.00%
2020/06/05	5	38.31	0	0.00	38.15	5	4,554	0.11%
2020/06/04	1	38.60	7	38.63	38.70	-6	4,538	-0.13%
2020/06/03	6	38.04	1	37.95	37.95	5	4,507	0.11%
2020/06/02	2	38.33	10	38.10	37.80	-8	4,491	-0.18%
2020/06/01	0	0.00	12	38.05	38.40	-12	4,457	-0.27%
2020/05/29	3	37.40	0	0.00	37.40	3	4,403	0.07%
2020/05/28	15	37.81	6	37.65	37.90	9	4,407	0.20%
2020/05/27	7	36.91	3	37.15	36.75	4	4,323	0.09%
2020/05/25	2	35.65	12	35.63	36.50	-10	4,385	-0.23%
2020/05/22	11	36.89	0	0.00	36.25	11	4,398	0.25%
2020/05/21	0	0.00	4	37.35	37.25	-4	4,407	-0.09%
2020/05/20	11	37.60	6	37.56	37.10	5	4,467	0.11%
2020/05/19	0	0.00	2	36.55	36.75	-2	4,448	-0.04%
2020/05/18	4	35.94	1	35.85	35.70	3	4,457	0.07%
2020/05/15	4	36.78	6	36.93	36.50	-2	4,478	-0.04%
2020/05/14	11	37.50	5	37.45	36.20	6	4,452	0.13%
2020/05/13	1	37.90	2	38.28	37.90	-1	4,433	-0.02%
2020/05/12	1	38.20	1	38.40	38.40	0	4,428	0.00%
2020/05/11	9	38.08	12	38.24	38.35	-3	4,449	-0.07%
2020/05/08	23	38.31	15	37.72	37.55	8	4,441	0.18%
2020/05/07	18	39.66	25	39.74	39.20	-7	4,380	-0.16%
2020/05/06	31	37.46	52.2	37.49	38.15	-21.2	4,085	-0.52%
2020/05/05	0	0.00	5	34.50	34.70	-5	3,688	-0.14%
2020/04/30	8	34.50	19	34.65	34.40	-11	3,742	-0.29%
2020/04/29	3	34.13	3	34.15	34.15	0	3,684	0.00%
2020/04/28	3	34.53	2	34.85	34.30	1	3,696	0.03%
2020/04/27	3	34.28	4	34.45	34.45	-1	3,720	-0.03%
2020/04/24	6	33.91	5	34.20	33.80	1	3,691	0.03%
2020/04/23	4	33.68	3	33.38	33.45	1	3,703	0.03%
2020/04/22	0	0.00	4	32.60	33.20	-4	3,718	-0.11%
2020/04/21	1	33.10	9	32.51	32.35	-8	3,749	-0.21%
2020/04/20	0	0.00	1	34.30	33.90	-1	3,767	-0.03%
2020/04/17	7	34.40	4	35.09	33.75	3	3,778	0.08%
2020/04/16	2	34.30	2	34.60	34.30	0	3,760	0.00%
2020/04/15	26	34.87	5	34.50	34.20	21	3,757	0.56%
2020/04/14	6	33.48	3	33.40	33.55	3	3,688	0.08%
2020/04/13	7	32.99	4	32.65	32.65	3	3,813	0.08%
2020/04/10	6	34.59	4	34.35	34.40	2	3,879	0.05%
2020/04/09	43	35.89	31	35.58	33.95	12	4,140	0.29%
2020/04/08	5	34.50	24	34.99	35.40	-19	4,011	-0.47%
2020/04/07	2	31.35	1	31.15	32.20	1	4,092	0.02%
2020/04/06	4	29.95	0	0.00	30.10	4	4,345	0.09%
2020/04/01	2	30.00	0	0.00	29.85	2	4,372	0.05%
2020/03/31	0	0.00	2	30.18	29.70	-2	4,475	-0.04%
2020/03/30	3	29.53	0	0.00	29.60	3	4,518	0.07%
2020/03/27	1	29.70	4	30.59	29.65	-3	4,612	-0.07%
2020/03/26	3	28.22	3	28.47	29.50	0	4,598	0.00%
2020/03/25	15	28.28	2	27.75	28.35	13	4,624	0.28%
2020/03/23	2	24.78	5	25.40	24.75	-3	4,545	-0.07%
2020/03/19	7	25.49	3	25.85	25.25	4	4,478	0.09%
2020/03/18	1	28.95	0	0.00	28.05	1	4,419	0.02%
2020/03/17	1	29.55	5	29.60	28.60	-4	4,403	-0.09%
2020/03/16	12	29.83	12	29.86	29.50	0	4,367	0.00%
2020/03/13	9	28.52	5	28.50	28.70	4	4,289	0.09%
2020/03/12	7	32.62	3	33.05	31.65	4	4,241	0.09%
2020/03/11	4	36.21	0	0.00	35.10	4	4,204	0.10%
2020/03/10	7	35.59	0	0.00	36.15	7	4,195	0.17%
2020/03/09	17	36.76	2	36.70	35.75	15	4,197	0.36%
2020/03/06	11	38.12	0	0.00	38.00	11	4,227	0.26%
2020/03/05	0	0.00	1	38.75	38.65	-1	4,232	-0.02%
2020/03/03	18	39.33	11	38.74	38.70	7	4,237	0.17%
2020/03/02	4	38.06	1	38.30	38.05	3	4,219	0.07%
2020/02/27	2	39.63	10	39.75	37.80	-8	4,210	-0.19%
2020/02/26	12	39.88	1	39.90	39.65	11	4,164	0.26%
2020/02/25	0	0.00	2	40.43	40.60	-2	4,108	-0.05%
2020/02/24	1	40.25	2	40.40	40.65	-1	4,069	-0.02%
2020/02/21	0	0.00	1	41.60	41.20	-1	4,045	-0.02%
2020/02/20	1	40.75	0	0.00	40.55	1	3,968	0.03%
2020/02/19	1	40.90	1	40.45	40.90	0	3,956	0.00%
2020/02/18	3	40.90	5	40.67	40.45	-2	3,928	-0.05%
2020/02/17	6	40.40	0	0.00	40.30	6	3,916	0.15%
2020/02/14	0	0.00	5	40.60	40.60	-5	4,036	-0.12%
2020/02/13	1	40.35	0	0.00	40.15	1	4,028	0.02%
2020/02/12	2	40.93	6	41.26	41.10	-4	4,030	-0.10%
2020/02/11	12	40.68	32	40.78	40.30	-20	3,986	-0.50%
2020/02/10	6	39.30	6	39.25	39.25	0	3,950	0.00%
2020/02/07	10	40.02	12	40.20	39.55	-2	4,026	-0.05%
2020/02/06	0	0.00	4	40.18	40.10	-4	4,272	-0.09%
2020/02/05	2	40.08	2	39.55	39.55	0	4,410	0.00%
2020/02/04	10	39.36	10	39.91	39.95	0	4,497	0.00%
2020/02/03	3	35.07	9	34.77	36.35	-6	4,528	-0.13%
2020/01/31	17	39.07	25	38.38	38.15	-8	4,551	-0.18%
2020/01/30	29	39.11	13	39.06	38.95	16	4,553	0.35%
2020/01/20	15	43.72	0	0.00	43.25	15	4,499	0.33%
2020/01/17	6	43.73	5	44.00	43.65	1	4,489	0.02%
2020/01/16	2	43.53	1	43.70	43.30	1	4,441	0.02%
2020/01/15	8	43.46	6	43.21	43.15	2	4,406	0.05%
2020/01/14	10	43.35	20	43.39	43.50	-10	4,341	-0.23%
2020/01/13	1	42.45	0	0.00	42.40	1	4,296	0.02%
2020/01/10	22	42.91	2	42.80	42.80	20	4,272	0.47%
2020/01/09	0.1	42.95	2.2	42.79	42.95	-2.1	4,251	-0.05%
2020/01/08	6	42.91	11	42.56	42.25	-5	4,228	-0.12%
2020/01/07	31	43.99	18	42.89	43.00	13	4,175	0.31%
2020/01/06	14	46.18	6	46.39	46.10	8	4,113	0.19%
2020/01/03	32	47.00	86	46.74	45.95	-54	4,087	-1.32%
2020/01/02	17	45.09	16	45.15	45.15	1	3,791	0.03%
2019/12/31	49	45.72	68	45.97	45.20	-19	3,800	-0.50%
2019/12/30	22	44.98	69	44.74	45.25	-47	3,615	-1.30%
2019/12/27	0	0.00	3	42.47	42.30	-3	3,350	-0.09%
2019/12/26	14	43.00	12	42.95	41.95	2	3,385	0.06%
2019/12/25	14	42.42	16.3	42.59	42.40	-2.3	3,429	-0.07%
2019/12/24	0	0.00	13	42.36	42.30	-13	3,477	-0.37%
2019/12/23	25	41.93	1	42.05	41.60	24	3,489	0.69%
2019/12/20	16	41.39	18	41.43	41.30	-2	3,475	-0.06%
2019/12/18	0	0.00	0.2	40.25	40.30	-0.2	3,671	0.00%
2019/12/17	2	40.70	1	40.40	40.45	1	3,729	0.03%
2019/12/16	1	40.50	1	40.10	40.65	0	3,817	0.00%
2019/12/13	4	40.70	2	41.05	40.25	2	4,185	0.05%
2019/12/12	2	40.88	0	0.00	40.70	2	4,745	0.04%
2019/12/10	1	41.35	7	41.25	41.10	-6	4,792	-0.13%
2019/12/09	5	41.45	0	0.00	41.35	5	4,807	0.10%
2019/12/06	5	41.04	6	40.98	41.00	-1	4,856	-0.02%
2019/12/05	3	41.02	5	40.99	40.70	-2	4,901	-0.04%
2019/12/04	5	40.52	2	40.85	40.60	3	4,921	0.06%
2019/12/03	5	40.80	3	40.35	40.35	2	4,939	0.04%
2019/12/02	3	39.68	3	39.70	39.35	0	4,971	0.00%
2019/11/29	1	40.50	3	40.42	40.20	-2	5,107	-0.04%
2019/11/28	9	40.57	8	40.52	40.85	1	5,234	0.02%
2019/11/27	3	40.53	1	40.70	40.85	2	5,261	0.04%
2019/11/26	2	40.45	0	0.00	40.45	2	5,232	0.04%
2019/11/25	1	40.15	2	40.30	40.05	-1	5,212	-0.02%
2019/11/22	0	0.00	2	40.20	39.90	-2	5,206	-0.04%
2019/11/20	2	39.98	2	40.25	40.00	0	5,208	0.00%
2019/11/19	12	40.20	1	40.30	40.10	11	5,205	0.21%
2019/11/18	0	0.00	1	40.15	40.00	-1	5,211	-0.02%
2019/11/15	7	39.98	7	39.97	39.85	0	5,212	0.00%
2019/11/14	7	40.27	13	40.25	40.10	-6	5,204	-0.12%
2019/11/13	5	41.19	7	41.15	40.25	-2	5,175	-0.04%
2019/11/12	0	0.00	1	38.95	39.25	-1	5,048	-0.02%
2019/11/11	10	38.56	8	38.20	38.15	2	5,037	0.04%
2019/11/08	0	0.00	2	40.03	39.80	-2	5,005	-0.04%
2019/11/07	1	39.80	1	39.80	39.80	0	5,002	0.00%
2019/11/06	8	39.99	6	40.21	40.10	2	4,999	0.04%
2019/11/05	35	42.47	13	41.45	39.40	22	4,923	0.45%
2019/11/04	10	42.91	16	43.53	43.65	-6	4,658	-0.13%
2019/11/01	19	41.64	16	42.38	43.50	3	4,567	0.07%
2019/10/31	15	41.99	16.1	42.07	42.70	-1.1	4,403	-0.02%
2019/10/30	12	41.85	15	42.19	42.65	-3	4,271	-0.07%
2019/10/29	0	0.00	5	41.46	42.50	-5	4,199	-0.12%
2019/10/28	2	42.15	0	0.00	41.95	2	4,166	0.05%
2019/10/25	2	41.78	6	41.68	41.90	-4	4,155	-0.10%
2019/10/24	1	41.60	2	41.63	41.65	-1	4,140	-0.02%
2019/10/23	6	41.38	3	41.20	41.10	3	4,119	0.07%
2019/10/22	0	0.00	1	41.05	41.15	-1	4,118	-0.02%
2019/10/18	3	41.00	1.8	41.14	40.85	1.2	4,103	0.03%
2019/10/17	11.2	40.86	1	41.05	41.10	10.2	4,102	0.25%
2019/10/16	15	41.20	2	41.35	40.85	13	4,097	0.32%
2019/10/15	14	41.68	6.1	41.53	41.25	7.9	4,088	0.19%
2019/10/14	16	41.67	1	41.60	41.00	15	4,061	0.37%
2019/10/09	18	41.51	23	42.02	42.20	-5	3,952	-0.13%
2019/10/08	17.1	43.18	4	42.83	42.50	13.1	3,851	0.34%
2019/10/07	23	43.77	15	43.70	43.70	8	3,832	0.21%
2019/10/04	7	43.49	8.2	43.56	44.00	-1.2	3,752	-0.03%
2019/10/03	24	42.50	30	42.63	43.85	-6	3,681	-0.16%
2019/10/02	11	43.67	0	0.00	43.15	11	3,642	0.30%
2019/10/01	11.1	43.30	8	43.81	44.20	3.1	3,580	0.09%
2019/09/27	33	42.61	16	42.86	43.30	17	3,443	0.49%
2019/09/26	14	41.47	21	42.03	42.60	-7	3,334	-0.21%
2019/09/25	0	0.00	4	40.06	40.50	-4	3,213	-0.12%
2019/09/24	12	39.59	24	39.11	40.05	-12	3,184	-0.38%
2019/09/23	25	40.66	2	41.75	38.20	23	3,078	0.75%
2019/09/20	4	41.54	15	41.97	41.30	-11	2,911	-0.38%
2019/09/19	9	41.93	10	42.37	41.75	-1	2,843	-0.04%
2019/09/18	26	42.16	9	42.43	43.00	17	2,751	0.62%
2019/09/17	23	42.00	143	45.10	41.80	-120	2,375	-5.05%	大賣/鉅額交易
2019/09/12	0	0.00	8	41.35	41.50	-8	1,786	-0.45%
2019/09/10	1	41.15	0	0.00	41.10	1	1,740	0.06%
2019/09/09	3	41.77	2	42.45	42.45	1	1,667	0.06%
2019/09/05	0	0.00	1	40.80	41.00	-1	1,552	-0.06%
2019/09/04	5	40.30	1	40.45	41.00	4	1,506	0.27%
2019/09/03	5	39.96	23	40.14	40.45	-18	1,413	-1.27%
2019/09/02	4	37.43	9	38.59	39.25	-5	1,259	-0.40%
2019/08/30	2	35.33	2	35.78	35.70	0	1,131	0.00%
2019/08/28	0	0.00	1	34.40	34.10	-1	1,091	-0.09%
2019/08/26	1	34.00	0	0.00	34.05	1	1,098	0.09%
2019/08/23	0	0.00	1	35.00	35.10	-1	1,098	-0.09%
2019/08/15	3	33.95	3	33.85	34.10	0	1,087	0.00%
2019/08/13	1	34.65	0	0.00	34.95	1	1,084	0.09%
2019/08/12	1	35.50	1	35.00	35.55	0	1,088	0.00%
2019/08/08	2	34.60	0	0.00	35.25	2	1,086	0.18%
2019/08/07	2	34.00	0	0.00	33.70	2	1,078	0.19%
2019/08/06	0	0.00	35	34.67	35.85	-35	1,071	-3.27%
2019/08/05	4	36.65	0	0.00	36.45	4	1,069	0.37%
2019/08/02	1	40.60	0	0.00	40.45	1	1,025	0.10%
2019/07/31	1	42.25	0	0.00	42.00	1	1,047	0.10%
2019/07/29	1	42.45	0	0.00	42.30	1	1,083	0.09%
2019/07/24	0	0.00	5	42.45	42.25	-5	1,097	-0.46%
2019/07/23	0	0.00	1	42.05	41.90	-1	1,123	-0.09%
2019/07/22	0	0.00	1	41.10	41.30	-1	1,191	-0.08%
2019/07/19	0	0.00	1	41.70	41.40	-1	1,202	-0.08%
2019/07/18	1	41.60	0	0.00	41.55	1	1,203	0.08%
2019/07/17	0	0.00	2	42.10	42.05	-2	1,211	-0.17%
2019/07/15	3	43.53	0	0.00	43.00	3	1,259	0.24%
2019/07/12	3	43.15	1	43.25	43.45	2	1,310	0.15%
2019/07/11	2	45.83	1	45.95	45.80	1	1,372	0.07%
2019/07/10	0	0.00	10	45.40	45.40	-10	1,621	-0.62%
2019/07/09	5	45.14	0	0.00	45.00	5	1,657	0.30%
2019/07/08	20	46.45	1	46.40	46.10	19	1,663	1.14%
2019/07/05	1	45.90	0	0.00	46.10	1	1,697	0.06%
2019/07/04	51	45.50	1	45.20	45.50	50	1,710	2.92%
2019/07/01	40	44.08	1	44.10	44.45	39	1,839	2.12%
2019/06/27	0	0.00	1	42.85	43.20	-1	1,869	-0.05%
2019/06/21	1	43.40	1	43.70	42.90	0	2,048	0.00%
2019/06/20	2	43.35	3	43.58	43.30	-1	2,059	-0.05%
2019/06/19	1	42.60	0	0.00	42.55	1	2,101	0.05%
2019/06/17	1	42.55	2	42.50	42.75	-1	2,138	-0.05%
2019/06/13	0	0.00	6	41.85	41.80	-6	2,190	-0.27%
2019/06/03	0	0.00	5	41.45	41.60	-5	2,665	-0.19%
2019/05/31	0	0.00	1	41.35	41.65	-1	2,704	-0.04%
2019/05/29	1	39.55	1	40.10	40.50	0	2,910	0.00%
2019/05/23	1	40.30	0	0.00	40.40	1	3,597	0.03%
2019/05/22	24	41.92	5	42.00	41.55	19	3,668	0.52%
2019/05/16	1	42.00	0	0.00	41.30	1	3,995	0.03%
2019/05/14	1	40.35	0	0.00	41.30	1	4,501	0.02%
2019/05/13	5	40.95	2	41.25	40.90	3	4,602	0.07%
2019/05/10	2	43.28	0	0.00	42.80	2	4,644	0.04%
2019/05/09	0	0.00	1	44.05	44.15	-1	4,634	-0.02%
2019/05/08	0	0.00	2	45.25	45.35	-2	4,673	-0.04%
2019/05/07	31	46.10	1	46.00	45.90	30	4,747	0.63%
2019/05/06	1	45.45	8	45.04	44.75	-7	4,751	-0.15%
2019/05/03	1	46.30	0	0.00	46.25	1	4,785	0.02%
2019/05/02	1	46.15	0	0.00	46.25	1	4,832	0.02%
2019/04/29	3	45.90	1	47.00	45.75	2	4,919	0.04%
2019/04/26	11	47.91	13	48.22	47.25	-2	4,961	-0.04%
2019/04/25	2	46.83	0	0.00	46.90	2	4,968	0.04%
2019/04/24	5	47.36	0	0.00	47.20	5	5,036	0.10%
2019/04/23	2	47.25	1	47.20	47.25	1	5,111	0.02%
2019/04/22	2	48.48	6	48.38	47.80	-4	5,340	-0.07%
2019/04/19	0	0.00	4	48.08	48.40	-4	5,387	-0.07%
2019/04/18	4	48.98	2	49.35	47.60	2	5,707	0.04%
2019/04/17	9	49.64	2	50.10	49.35	7	5,719	0.12%
2019/04/16	77	49.58	25	49.74	49.75	52	5,718	0.91%
2019/04/15	3	47.22	2	46.55	47.85	1	5,594	0.02%
2019/04/11	9	47.86	12	47.85	47.10	-3	5,768	-0.05%
2019/04/10	1	47.25	4	47.25	47.50	-3	5,923	-0.05%
2019/04/09	2	47.93	14	47.84	47.60	-12	6,081	-0.20%
2019/04/08	4	46.51	7	46.53	46.70	-3	6,436	-0.05%
2019/04/03	6	45.88	0	0.00	46.10	6	6,629	0.09%
2019/04/02	1	45.25	0	0.00	45.30	1	6,827	0.01%
2019/04/01	5	45.20	0	0.00	45.00	5	7,167	0.07%
2019/03/28	0	0.00	2	45.63	45.50	-2	7,721	-0.03%
2019/03/27	1	45.30	1	45.70	45.80	0	7,865	0.00%
2019/03/26	7	46.69	3	46.95	46.50	4	7,873	0.05%
2019/03/25	3	47.65	0	0.00	47.65	3	8,009	0.04%
2019/03/22	0	0.00	2	49.00	48.80	-2	8,062	-0.02%
2019/03/21	1	47.80	3	47.78	48.15	-2	8,105	-0.02%
2019/03/20	1	47.10	5	47.25	47.30	-4	8,230	-0.05%
2019/03/19	1	47.30	0	0.00	47.25	1	8,377	0.01%
2019/03/18	5	48.14	0	0.00	47.95	5	8,491	0.06%
2019/03/15	4	47.69	4	47.59	48.10	0	8,770	0.00%
2019/03/14	49	47.15	10	47.28	46.60	39	9,044	0.43%
2019/03/11	1	51.00	1	50.40	50.20	0	9,448	0.00%
2019/03/08	2	50.40	2	49.63	50.40	0	9,612	0.00%
2019/03/07	9	50.29	3	51.10	50.30	6	9,642	0.06%
2019/03/06	6	50.85	1	51.00	50.80	5	9,679	0.05%
2019/03/05	1	50.40	0	0.00	50.10	1	9,708	0.01%
2019/03/04	0	0.00	4	50.19	51.10	-4	9,704	-0.04%
2019/02/27	15	49.00	0	0.00	49.05	15	9,658	0.16%
2019/02/26	1	51.90	8	51.94	51.40	-7	9,577	-0.07%
2019/02/25	1	51.80	7	51.71	51.90	-6	9,563	-0.06%
2019/02/22	11	50.71	22	51.65	51.60	-11	9,450	-0.12%
2019/02/21	10	48.24	18	48.28	48.50	-8	9,149	-0.09%
2019/02/20	10	48.23	30	48.11	48.00	-20	9,258	-0.22%
2019/02/19	4	47.60	3.1	47.68	47.60	0.9	9,267	0.01%
2019/02/18	3	48.17	11	48.45	47.60	-8	9,242	-0.09%
2019/02/15	1	47.00	3	46.58	47.05	-2	9,163	-0.02%
2019/02/14	10	46.77	5	46.68	46.35	5	9,095	0.05%
2019/02/13	11	46.98	5	47.59	47.40	6	9,023	0.07%
2019/02/12	4.1	45.11	12	45.05	46.00	-7.9	8,777	-0.09%
2019/02/11	15	43.19	103	43.36	43.10	-88	8,609	-1.02%	大賣/
2019/01/30	2	41.38	6	41.71	41.80	-4	8,577	-0.05%
2019/01/29	2	41.03	1	40.85	41.35	1	8,614	0.01%
2019/01/28	92	41.30	7	41.43	41.10	85	8,652	0.98%
2019/01/25	2	40.78	3	40.88	40.85	-1	8,874	-0.01%
2019/01/23	2	40.00	8	39.51	40.35	-6	9,254	-0.06%
2019/01/22	6	40.02	6	40.27	39.70	0	9,268	0.00%
2019/01/21	3	40.93	31	41.36	40.60	-28	9,292	-0.30%
2019/01/18	1	40.55	2	40.75	40.70	-1	9,306	-0.01%
2019/01/17	12	40.78	3	40.85	40.55	9	9,334	0.10%
2019/01/16	4	41.15	1	41.30	40.90	3	9,313	0.03%
2019/01/15	16	42.02	17	42.16	41.75	-1	9,273	-0.01%
2019/01/14	5	41.72	3	41.92	41.75	2	9,265	0.02%
2019/01/11	28	41.63	82	41.83	41.50	-54	9,264	-0.58%
2019/01/10	8	40.51	1	40.20	40.30	7	9,125	0.08%
2019/01/09	116	42.35	58	41.74	40.50	58	9,288	0.62%	大買/
2019/01/08	1	39.75	26	40.23	40.30	-25	8,992	-0.28%
2019/01/07	13	40.23	12	39.73	39.65	1	8,947	0.01%
2019/01/04	16	37.94	16	37.43	39.00	0	8,914	0.00%
2019/01/03	4	39.09	22	39.47	38.75	-18	8,765	-0.21%
2019/01/02	13	39.99	14	40.42	40.00	-1	8,676	-0.01%
2018/12/28	118	40.04	11	39.94	40.10	107	8,611	1.24%	大買/鉅額交易
2018/12/27	23	38.88	11	38.88	38.95	12	8,451	0.14%
2018/12/26	28	40.45	12	40.78	37.40	16	8,289	0.19%
2018/12/25	10	39.59	25	39.51	39.60	-15	7,869	-0.19%
2018/12/24	24	39.42	11	40.04	39.75	13	7,694	0.17%
2018/12/22	20	39.92	21	39.14	39.05	-1	7,492	-0.01%
2018/12/21	36	38.21	86	38.44	40.15	-50	7,198	-0.69%
2018/12/20	25	36.31	27	36.61	36.50	-2	6,832	-0.03%
2018/12/19	9	36.02	16	36.03	35.80	-7	6,640	-0.11%
2018/12/18	3	35.00	4	35.29	35.20	-1	6,495	-0.02%
2018/12/17	7	35.89	10	35.66	35.35	-3	6,442	-0.05%
2018/12/14	1	33.45	7	33.91	34.10	-6	6,267	-0.10%
2018/12/13	16	34.92	8	35.02	34.50	8	6,221	0.13%
2018/12/12	20	35.66	17	35.94	35.50	3	6,141	0.05%
2018/12/11	3	35.35	2	34.78	34.90	1	6,015	0.02%
2018/12/10	18	33.91	10	34.29	33.90	8	5,929	0.13%
2018/12/07	40	35.85	49	35.64	35.75	-9	5,814	-0.15%
2018/12/06	54	34.90	40	34.67	34.50	14	5,528	0.25%
2018/12/05	54	35.96	43	35.73	37.80	11	5,190	0.21%
2018/12/04	6	34.35	18	34.59	34.50	-12	4,788	-0.25%
2018/12/03	11	34.31	0	0.00	34.45	11	4,666	0.24%
2018/11/30	2	31.30	2	31.35	31.35	0	4,492	0.00%
2018/11/29	1	31.40	20	31.45	30.55	-19	4,432	-0.43%
2018/11/28	20	30.83	0	0.00	30.65	20	4,373	0.46%
2018/11/26	1	28.95	2	29.15	29.20	-1	4,311	-0.02%
2018/11/23	3	29.30	1	28.50	28.50	2	4,307	0.05%
2018/11/22	1	31.30	1	29.80	29.70	0	4,280	0.00%
2018/11/21	0	0.00	2	30.63	30.85	-2	4,247	-0.05%
2018/11/20	2	30.98	2	31.15	30.55	0	4,270	0.00%
2018/11/19	13	31.24	14	31.28	31.40	-1	4,240	-0.02%
2018/11/16	4	29.83	1	29.30	29.55	3	4,139	0.07%
2018/11/15	0	0.00	1	29.10	29.10	-1	4,063	-0.02%
2018/11/14	0	0.00	1	29.10	28.55	-1	4,057	-0.02%
2018/11/13	0	0.00	2	28.00	28.80	-2	4,070	-0.05%
2018/11/09	8	29.25	8	29.60	29.60	0	4,161	0.00%
2018/11/08	0	0.00	1	30.60	29.35	-1	4,235	-0.02%
2018/11/07	1	28.00	7	28.60	29.20	-6	4,211	-0.14%
2018/11/06	9	28.41	6	29.51	28.00	3	4,192	0.07%
2018/11/05	7	30.04	3	30.00	30.20	4	4,137	0.10%
2018/11/02	10	32.20	4	31.40	30.30	6	4,132	0.15%
2018/11/01	16	29.33	12	30.70	30.25	4	3,918	0.10%
2018/10/31	2	28.33	0	0.00	28.70	2	3,601	0.06%
2018/10/26	1	28.95	1	28.55	28.35	0	3,631	0.00%
2018/10/25	1	29.35	5	28.88	28.45	-4	3,627	-0.11%
2018/10/24	1	32.10	2	31.90	31.05	-1	3,696	-0.03%
2018/10/23	1	33.75	1	32.75	32.50	0	3,791	0.00%
2018/10/22	1	32.45	1	33.70	33.90	0	3,923	0.00%
2018/10/19	2	33.20	2	33.10	33.35	0	3,957	0.00%
2018/10/18	1	37.65	1	37.85	35.85	0	4,004	0.00%
2018/10/17	8	41.12	5	41.00	37.60	3	4,006	0.07%
2018/10/16	0	0.00	1	39.50	39.50	-1	3,914	-0.03%
2018/10/15	1	36.10	1	35.95	35.95	0	4,003	0.00%
2018/10/12	0	0.00	3	35.90	36.45	-3	4,097	-0.07%
2018/10/11	10	36.80	1	36.50	36.50	9	4,217	0.21%
2018/10/08	3	40.10	19	40.29	40.80	-16	4,359	-0.37%
2018/10/05	0	0.00	3	40.85	39.80	-3	4,552	-0.07%
2018/10/04	4	44.36	1	43.20	43.20	3	4,672	0.06%
2018/10/03	1	44.50	0	0.00	44.05	1	4,979	0.02%
2018/09/28	6	45.67	1	45.55	45.55	5	5,500	0.09%
2018/09/27	31	47.44	0	0.00	46.85	31	5,673	0.55%
2018/09/25	5	48.95	0	0.00	49.50	5	6,216	0.08%
2018/09/21	11	49.49	0	0.00	49.80	11	6,582	0.17%
2018/09/20	5	50.10	6	49.63	48.80	-1	6,926	-0.01%
2018/09/18	5	50.30	0	0.00	50.90	5	7,235	0.07%
2018/09/14	4	52.68	4	53.05	54.20	0	7,648	0.00%
2018/09/10	1	53.10	1	54.10	54.10	0	8,490	0.00%
2018/09/07	4	57.83	4	58.68	55.10	0	8,709	0.00%
2018/09/06	2	61.45	0	0.00	60.10	2	8,790	0.02%
2018/09/05	0	0.00	3	61.93	61.20	-3	9,072	-0.03%
2018/09/04	0	0.00	1	62.30	63.10	-1	9,300	-0.01%
2018/08/30	1	65.10	1	66.00	65.80	0	9,532	0.00%
2018/08/29	3	65.80	6	65.68	65.20	-3	9,778	-0.03%
2018/08/28	5	66.24	5	66.82	64.80	0	9,998	0.00%
2018/08/27	2	66.35	1	65.60	66.30	1	10,141	0.01%
2018/08/24	1	63.40	2	63.90	62.00	-1	10,131	-0.01%
2018/08/23	2	65.60	0	0.00	63.20	2	10,185	0.02%
2018/08/20	0	0.00	11	71.50	70.50	-11	10,473	-0.11%
2018/08/17	2	71.85	4	72.13	68.30	-2	10,516	-0.02%
2018/08/16	10	71.15	0	0.00	72.00	10	10,468	0.10%
2018/08/15	10	69.15	12	67.28	70.00	-2	10,396	-0.02%
2018/08/14	4	64.65	4	64.93	67.60	0	10,349	0.00%
2018/08/13	5	66.44	6	65.17	63.60	-1	10,310	-0.01%
2018/08/10	12	70.42	1	70.90	69.80	11	10,282	0.11%
2018/08/09	8	71.36	10	70.99	72.00	-2	10,294	-0.02%
2018/08/08	1	73.80	1	71.50	71.20	0	10,270	0.00%
2018/08/07	3	73.60	3	74.10	74.50	0	10,249	0.00%
2018/08/03	9	70.80	9	71.43	71.60	0	10,329	0.00%
2018/08/02	13	70.14	5	70.04	70.00	8	10,387	0.08%
2018/07/31	2	74.30	2	73.70	75.60	0	10,441	0.00%
2018/07/30	3	77.30	5	76.36	73.50	-2	10,481	-0.02%
2018/07/27	9	81.94	13	82.27	80.70	-4	10,555	-0.04%
2018/07/26	5	78.96	5	78.40	78.90	0	10,405	0.00%
2018/07/25	4	77.60	3	77.57	77.80	1	10,320	0.01%
2018/07/24	6	74.57	5	74.84	76.50	1	10,204	0.01%
2018/07/23	15	73.25	11	73.17	74.50	4	10,145	0.04%
2018/07/20	4	75.25	13	73.69	71.30	-9	10,038	-0.09%
2018/07/19	10	76.35	10	76.09	76.80	0	9,970	0.00%
2018/07/18	8	78.70	8	76.66	75.30	0	10,006	0.00%
2018/07/17	5	80.50	9	79.29	78.80	-4	10,089	-0.04%
2018/07/16	5	83.44	2	83.40	82.60	3	9,995	0.03%
2018/07/13	10	87.27	18	87.18	85.10	-8	10,005	-0.08%
2018/07/12	14	82.04	7	83.17	85.50	7	9,815	0.07%
2018/07/11	6	83.43	23	82.93	82.20	-17	9,749	-0.17%
2018/07/10	10	78.38	3	78.63	80.40	7	9,659	0.07%
2018/07/09	11	85.87	9	84.83	80.50	2	9,549	0.02%
2018/07/06	15	85.15	25	85.46	84.90	-10	9,382	-0.11%
2018/07/05	3	89.97	7	90.17	86.90	-4	9,159	-0.04%
2018/07/04	7	86.27	3	88.57	91.50	4	8,991	0.04%
2018/07/03	29	91.32	14	91.19	86.00	15	8,811	0.17%
2018/07/02	49	88.01	53	89.35	90.30	-4	8,439	-0.05%
2018/06/29	8	84.23	12	84.64	84.40	-4	8,052	-0.05%
2018/06/28	8	79.61	7	80.04	79.00	1	7,692	0.01%
2018/06/27	9	82.39	8	81.70	78.30	1	7,559	0.01%
2018/06/26	10	79.81	6	80.35	80.70	4	7,336	0.05%
2018/06/25	6	85.60	7	84.76	80.80	-1	7,119	-0.01%
2018/06/22	55	87.80	33	88.27	83.00	22	6,874	0.32%
2018/06/21	5	83.76	20	85.30	88.20	-15	6,334	-0.24%
2018/06/20	15	82.87	13	81.14	80.20	2	6,221	0.03%
2018/06/19	3	88.90	0	0.00	88.90	3	5,951	0.05%
2018/06/15	33	78.98	31	75.57	80.90	2	5,913	0.03%
2018/06/14	32	73.36	33	72.83	73.60	-1	5,702	-0.02%
2018/06/13	25	71.19	14	71.38	74.80	11	5,575	0.20%
2018/06/12	1	71.80	13	71.11	71.80	-12	5,279	-0.23%
2018/06/11	1	65.30	0	0.00	65.30	1	5,043	0.02%
2018/06/08	0	0.00	8.2	59.40	59.40	-8.2	4,965	-0.17%
2018/06/07	8	54.48	9	54.84	54.00	-1	4,954	-0.02%
2018/06/06	9	54.59	9	54.54	54.50	0	4,778	0.00%
2018/06/05	17	53.20	1	51.10	50.30	16	4,523	0.35%
2018/06/04	3	54.87	14	54.72	55.00	-11	4,289	-0.26%
2018/06/01	0	0.00	4	50.28	50.00	-4	4,140	-0.10%
2018/05/31	15	50.21	18	50.47	47.80	-3	4,116	-0.07%
2018/05/30	7	48.76	0	0.00	49.25	7	4,191	0.17%
2018/05/29	5	49.74	13	51.14	49.85	-8	4,321	-0.19%
2018/05/28	41	50.30	45	50.43	51.20	-4	4,218	-0.09%
2018/05/25	4	47.59	14	47.66	47.50	-10	4,020	-0.25%
2018/05/24	0	0.00	2	45.85	46.45	-2	3,952	-0.05%
2018/05/23	5	45.99	2	46.23	46.55	3	3,984	0.08%
2018/05/22	4	47.88	2	48.10	47.55	2	3,972	0.05%
2018/05/21	1	46.70	0	0.00	46.50	1	3,920	0.03%
2018/05/18	8	46.56	10	46.53	46.70	-2	3,919	-0.05%
2018/05/17	14	44.28	10	44.60	45.50	4	3,895	0.10%
2018/05/16	5	46.23	0	0.00	46.20	5	3,863	0.13%
2018/05/15	12	47.48	5	47.06	46.75	7	3,881	0.18%
2018/05/14	21	47.60	25	47.88	47.95	-4	3,950	-0.10%
2018/05/11	14	47.69	11	47.33	46.10	3	3,993	0.08%
2018/05/10	18	50.48	18	50.10	49.60	0	3,939	0.00%
2018/05/09	8	50.09	21	50.07	49.35	-13	3,876	-0.34%
2018/05/08	6	47.56	16	47.77	48.00	-10	3,678	-0.27%
2018/05/07	40	48.60	24	48.20	47.75	16	3,660	0.44%
2018/05/04	9	49.24	20	49.59	48.50	-11	3,536	-0.31%
2018/05/03	3	45.90	0	0.00	47.00	3	3,376	0.09%
2018/05/02	0	0.00	4	47.41	47.00	-4	3,382	-0.12%
2018/04/30	1	46.15	0	0.00	47.00	1	3,417	0.03%
2018/04/26	5	46.33	3	46.17	45.70	2	3,439	0.06%
2018/04/25	7	46.23	6	46.38	46.50	1	3,424	0.03%
2018/04/24	21	47.33	10	49.89	46.40	11	3,384	0.32%
2018/04/23	29	50.34	47	50.75	51.40	-18	3,266	-0.55%
2018/04/20	6	46.39	5	46.70	46.80	1	3,085	0.03%
2018/04/19	18	48.14	13	48.23	47.00	5	3,282	0.15%
2018/04/18	4	46.75	4	47.33	47.45	0	3,235	0.00%
2018/04/17	19	47.24	8	47.19	46.55	11	3,251	0.34%
2018/04/16	24.2	49.02	25	49.37	50.00	-0.8	3,227	-0.02%
2018/04/13	7	46.70	2	47.13	48.00	5	3,094	0.16%
2018/04/11	1	44.35	0	0.00	44.55	1	3,228	0.03%
2018/04/10	4	44.74	0	0.00	44.65	4	3,551	0.11%
2018/03/27	1	43.85	1	44.15	44.10	0	4,782	0.00%
2018/03/20	2	46.45	2	45.85	45.85	0	5,046	0.00%
2018/03/19	0	0.00	1	46.15	45.85	-1	5,036	-0.02%
2018/03/16	0	0.00	1	45.20	45.70	-1	5,057	-0.02%
2018/03/15	0	0.00	2	45.30	45.70	-2	5,088	-0.04%
2018/03/13	1	44.75	1	45.15	45.20	0	5,169	0.00%
2018/03/09	1	43.70	1	44.10	44.15	0	5,267	0.00%
2018/03/06	1	45.45	12	45.55	45.15	-11	5,784	-0.19%
2018/03/05	11	47.23	8	47.26	46.60	3	6,014	0.05%
2018/03/02	18	45.15	10	45.91	45.55	8	5,903	0.14%
2018/03/01	2	43.45	3	43.63	43.90	-1	5,832	-0.02%
2018/02/27	0	0.00	3	42.90	42.90	-3	5,813	-0.05%
2018/02/26	0	0.00	3	42.78	42.50	-3	5,841	-0.05%
2018/02/23	4	44.24	5	43.06	42.75	-1	5,826	-0.02%
2018/02/22	9	41.63	4	41.84	41.85	5	5,781	0.09%
2018/02/21	2	40.75	3	40.97	41.20	-1	5,766	-0.02%
2018/02/12	0	0.00	1	41.20	39.60	-1	5,753	-0.02%
2018/02/09	1	41.50	1	39.65	40.70	0	5,735	0.00%
2018/02/08	12	41.68	12	42.09	41.50	0	5,713	0.00%
2018/02/07	7	43.96	5	44.15	42.00	2	5,681	0.04%
2018/02/06	6	45.14	9	44.72	42.50	-3	5,625	-0.05%
2018/02/05	19	45.60	19	45.57	44.95	0	5,502	0.00%
2018/02/02	10	45.35	8	45.76	44.55	2	5,393	0.04%
2018/02/01	10	45.49	8	45.00	45.10	2	5,337	0.04%
2018/01/29	2	43.90	2	43.05	43.55	0	5,175	0.00%
2018/01/26	2	42.90	3	41.53	41.50	-1	5,121	-0.02%
2018/01/25	1	43.60	2	44.65	43.20	-1	5,055	-0.02%
2018/01/24	4	45.36	1	46.00	44.70	3	5,027	0.06%
2018/01/23	3	48.48	9	48.21	46.15	-6	5,046	-0.12%
2018/01/22	9	46.72	3	48.08	48.30	6	5,014	0.12%
2018/01/19	4	48.16	3	48.38	47.40	1	4,964	0.02%
2018/01/18	7	48.24	11	48.09	47.15	-4	4,943	-0.08%
2018/01/17	11	47.94	5	48.10	47.80	6	4,916	0.12%
2018/01/16	5	49.61	4	49.69	48.85	1	4,885	0.02%
2018/01/15	15	50.82	3	52.43	49.00	12	4,841	0.25%
2018/01/12	32	48.35	34	47.30	48.45	-2	4,616	-0.04%
2018/01/11	21	48.75	19	48.75	47.60	2	4,581	0.04%
2018/01/10	20	48.83	18	48.69	47.50	2	4,509	0.04%
2018/01/09	13	50.45	14	50.14	49.70	-1	4,423	-0.02%
2018/01/08	20	51.59	21	52.11	49.50	-1	4,310	-0.02%
2018/01/05	25	52.66	15	53.20	53.00	10	4,216	0.24%
2018/01/04	32	50.82	35	51.47	54.00	-3	4,052	-0.07%
2018/01/03	7	46.91	13	47.65	49.25	-6	3,716	-0.16%
2018/01/02	32	44.24	27	44.50	44.80	5	3,564	0.14%