凱美 (2375)-元大-新莊券商分點個股進出

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
63.9
漲跌
▲1.3
漲幅
+2.08%
成交量
460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:14:30

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

凱美 (2375)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	0	0.00	0	64.20	63.90	0	403	0.00%
2024/04/22	0	0.00	0	61.90	61.60	0	434	0.00%
2024/04/19	0	0.00	1	61.30	62.00	-1	434	-0.23%
2024/04/17	0.1	63.40	0	0.00	63.50	0.1	435	0.01%
2024/04/15	0.2	63.70	0	0.00	63.50	0.2	427	0.05%
2024/04/12	0	0.00	1	64.60	64.60	-1	424	-0.24%
2024/04/11	0	0.00	0	64.70	64.50	0	420	0.00%
2024/04/09	0	0.00	0	64.30	64.20	0	415	0.00%
2024/04/08	0	0.00	5	63.30	63.20	-5	402	-1.24%
2024/04/01	0	0.00	0.1	62.94	62.80	-0.1	392	-0.03%
2024/03/28	0	0.00	1	60.20	60.00	-1	367	-0.27%
2024/03/26	0	0.00	1	59.60	59.50	-1	373	-0.27%
2024/03/25	0	0.00	0	60.30	60.60	0	374	0.00%
2024/03/21	1	60.30	0	0.00	59.60	1	395	0.25%
2024/03/20	1	60.50	0.8	60.11	60.10	0.2	404	0.05%
2024/03/12	0	0.00	1	63.50	63.90	-1	483	-0.21%
2024/03/07	0	64.63	0	0.00	63.70	0	540	0.00%
2024/03/06	1.2	65.40	1	65.70	64.90	0.2	550	0.04%
2024/03/04	1	65.50	0.2	65.40	65.40	0.8	701	0.11%
2024/03/01	1	66.10	2	66.10	65.90	-1	739	-0.14%
2024/02/29	2	65.70	0	0.00	66.80	2	797	0.25%
2024/02/22	0	0.00	1	65.20	64.80	-1	915	-0.11%
2024/02/21	1	64.90	0	0.00	64.90	1	926	0.11%
2024/02/16	1	65.20	0	0.00	65.00	1	922	0.11%
2024/02/15	0	0.00	1	64.10	64.30	-1	918	-0.11%
2024/02/05	1	62.90	0	0.00	62.60	1	911	0.11%
2024/02/02	0	0.00	8	63.94	63.80	-8	907	-0.88%
2024/01/31	0.1	63.60	1	64.20	64.00	-0.9	905	-0.10%
2024/01/30	1	64.80	0	0.00	64.20	1	913	0.11%
2024/01/26	0	0.00	1	65.00	64.40	-1	916	-0.11%
2024/01/24	0	65.90	0	0.00	65.70	0	941	0.00%
2024/01/23	0	0.00	2	65.70	65.70	-2	940	-0.21%
2024/01/19	1	64.70	0.1	64.40	64.20	1	933	0.10%
2024/01/18	1	64.70	1	64.70	64.80	0	928	0.00%
2024/01/17	2	65.85	0	0.00	64.50	2	925	0.22%
2024/01/15	1	65.70	0	0.00	65.50	1	892	0.11%
2024/01/12	1	64.90	0	0.00	64.50	1	891	0.11%
2024/01/05	0	0.00	1	67.80	67.80	-1	902	-0.11%
2024/01/04	1	67.90	1	68.80	67.60	0	906	0.00%
2024/01/03	1	69.10	0	0.00	68.90	1	901	0.11%
2023/12/28	1	70.40	0	0.00	70.10	1	892	0.11%
2023/12/27	0	0.00	1	70.70	70.30	-1	888	-0.11%
2023/12/22	0	70.50	1	70.50	70.10	-1	883	-0.11%
2023/12/20	0	0.00	1	70.90	71.20	-1	876	-0.11%
2023/12/14	0	0.00	12	75.34	75.10	-12	845	-1.42%
2023/12/13	7	74.80	1	74.80	74.60	6	829	0.72%
2023/12/12	1	73.80	1	74.50	73.80	0	828	0.00%
2023/12/08	3	75.67	2.1	75.33	76.20	0.9	802	0.11%
2023/12/07	2	74.35	0	0.00	74.10	2	780	0.26%
2023/12/06	0	0.00	1	74.50	74.00	-1	770	-0.13%
2023/12/05	0	0.00	4	76.53	74.90	-4	748	-0.53%
2023/12/04	3.1	76.72	1	77.00	76.00	2.1	731	0.29%
2023/12/01	1	75.90	8	76.05	75.90	-7	714	-0.98%
2023/11/30	4	76.90	0	0.00	75.70	4	710	0.56%
2023/11/29	8.1	77.47	6	77.73	77.80	2.1	685	0.31%
2023/11/28	1	74.90	0	0.00	75.10	1	625	0.16%
2023/11/27	11	74.76	3	74.90	74.40	8	585	1.37%
2023/11/24	3.1	73.44	8	73.51	73.70	-4.9	518	-0.94%
2023/11/23	2	68.55	0	0.00	68.60	2	399	0.50%
2023/11/20	0	0.00	1	67.30	68.00	-1	373	-0.27%
2023/11/09	1	65.00	0	0.00	65.00	1	362	0.28%
2023/11/06	10	65.80	1	65.40	65.80	9	360	2.50%
2023/10/27	0.1	63.01	0	0.00	62.60	0.1	342	0.03%
2023/10/17	0	0.00	0.2	67.90	67.00	-0.2	356	-0.07%
2023/10/05	1	66.00	0	0.00	65.60	1	358	0.28%
2023/09/25	0	0.00	1	67.00	66.90	-1	371	-0.27%
2023/09/20	1	67.20	0	0.00	66.90	1	376	0.27%
2023/09/19	0	0.00	2	69.20	67.40	-2	378	-0.53%
2023/09/18	1	69.00	1	68.90	68.80	0	373	0.00%
2023/09/15	1	68.30	0	0.00	68.60	1	370	0.27%
2023/09/07	0	0.00	2	67.55	67.40	-2	366	-0.55%
2023/09/06	0	0.00	0.1	67.30	67.50	-0.1	365	-0.01%
2023/09/05	0	0.00	1	68.00	67.90	-1	367	-0.27%
2023/09/04	3	67.60	1	67.70	66.60	2	364	0.55%
2023/08/31	0	0.00	0.1	63.50	63.90	-0.1	303	-0.03%
2023/08/24	0.1	62.20	0	0.00	61.50	0.1	359	0.01%
2023/08/11	0	0.00	3	58.90	58.80	-3	387	-0.77%
2023/08/07	0	0.00	1	61.80	62.20	-1	388	-0.26%
2023/08/02	1	63.00	0	0.00	62.80	1	392	0.25%
2023/07/28	2	65.70	0	0.00	65.50	2	428	0.47%
2023/07/24	1	62.40	0	0.00	62.30	1	439	0.23%
2023/07/19	1	64.00	0	0.00	63.70	1	465	0.21%
2023/07/18	1	66.00	0	0.00	64.90	1	487	0.21%
2023/07/17	0	0.00	5	65.52	66.10	-5	495	-1.01%
2023/07/13	1	66.50	0	0.00	66.20	1	548	0.18%
2023/07/12	0.1	66.50	0	0.00	66.50	0.1	566	0.01%
2023/07/10	1	66.50	0	0.00	66.50	1	667	0.15%
2023/07/07	2	67.50	0	0.00	67.30	2	712	0.28%
2023/07/06	0	0.00	2	67.50	67.90	-2	727	-0.28%
2023/07/03	1	67.70	0	0.00	67.80	1	797	0.13%
2023/06/28	0	0.00	0.1	66.70	66.70	-0.1	849	-0.01%
2023/06/21	0	0.00	0.6	67.80	68.20	-0.6	921	-0.06%
2023/06/20	0	0.00	0.3	68.40	68.00	-0.3	995	-0.03%
2023/06/19	0	0.00	1	68.50	68.20	-1	1,009	-0.10%
2023/06/16	0	0.00	1	70.00	69.00	-1	1,031	-0.10%
2023/06/14	1	70.00	1	69.00	69.00	0	1,062	0.00%
2023/06/12	1	69.60	0	0.00	68.80	1	1,136	0.09%
2023/06/07	0	0.00	1	71.40	71.60	-1	1,245	-0.08%
2023/06/05	1	73.30	0	0.00	73.40	1	1,484	0.07%
2023/06/02	0	0.00	0.1	73.20	73.00	-0.1	1,599	0.00%
2023/05/30	0	0.00	3	69.30	69.00	-3	1,769	-0.17%
2023/05/26	0.1	68.50	0	0.00	67.80	0.1	1,783	0.00%
2023/05/25	0	0.00	1	69.70	69.00	-1	1,791	-0.06%
2023/05/23	0	0.00	4	70.58	70.50	-4	1,836	-0.22%
2023/05/18	0	0.00	0	70.30	70.50	0	2,182	0.00%
2023/05/17	0	0.00	1	69.60	69.50	-1	2,189	-0.05%
2023/05/08	0	0.00	1.6	70.04	70.20	-1.6	2,215	-0.07%
2023/05/05	1	70.30	0	0.00	70.30	1	2,213	0.05%
2023/05/03	1	67.80	0	0.00	67.70	1	2,222	0.04%
2023/04/28	0	0.00	1	69.50	69.00	-1	2,230	-0.04%
2023/04/26	1	67.80	0	0.00	67.80	1	2,217	0.05%
2023/04/25	0	0.00	1	68.00	68.20	-1	2,213	-0.05%
2023/04/21	0	71.50	0	0.00	70.30	0	2,198	0.00%
2023/04/20	0	0.00	1	74.00	73.20	-1	2,178	-0.05%
2023/04/19	1	75.90	14	76.45	74.70	-13	2,174	-0.60%
2023/04/18	8	78.55	1	78.50	76.90	7	2,164	0.32%
2023/04/17	0	0.00	0.1	76.80	77.40	-0.1	2,127	0.00%
2023/04/14	6	76.53	0	0.00	76.80	6	2,107	0.28%
2023/04/13	6	78.18	0	0.00	75.50	6	2,067	0.29%
2023/04/12	1	77.30	0	0.00	77.00	1	2,003	0.05%
2023/04/11	2	75.10	2	74.90	75.00	0	1,957	0.00%
2023/04/10	13	75.70	2	75.65	74.80	11	1,942	0.57%
2023/03/31	0	76.90	0	0.00	74.00	0	1,865	0.00%
2023/03/30	1	73.00	0	0.00	72.60	1	1,839	0.05%
2023/03/29	0.1	72.50	0	0.00	72.20	0.1	1,828	0.00%
2023/03/28	0	0.00	10	73.20	73.30	-10	1,811	-0.55%
2023/03/27	0.2	77.50	1	77.10	76.60	-0.8	1,782	-0.04%
2023/03/24	0	0.00	0.2	78.20	78.10	-0.2	1,767	-0.01%
2023/03/23	3.2	78.63	6.1	78.17	79.10	-2.9	1,740	-0.16%
2023/03/21	15	76.43	2	76.80	75.10	13	1,651	0.79%
2023/03/20	1	75.30	0	0.00	76.50	1	1,626	0.06%
2023/03/17	11	75.01	0	0.00	75.00	11	1,615	0.68%
2023/03/16	1	75.40	3	75.00	74.50	-2	1,595	-0.13%
2023/03/15	2	76.15	0	0.00	76.30	2	1,580	0.13%
2023/03/14	0	75.75	0	0.00	75.30	0	1,538	0.00%
2023/03/13	0.1	75.62	0	0.00	77.00	0.1	1,534	0.00%
2023/03/10	13.2	77.16	12.4	78.57	78.50	0.8	1,502	0.05%
2023/03/09	2.1	80.53	4.3	81.28	80.70	-2.2	1,448	-0.15%
2023/03/08	6.4	80.32	7.9	81.39	80.00	-1.6	1,349	-0.11%
2023/03/07	5	76.80	6.1	76.05	76.80	-1.1	1,199	-0.09%
2023/03/06	7	73.44	24.8	74.16	76.00	-17.8	1,069	-1.66%
2023/03/03	5	68.64	4	70.33	69.10	1	931	0.11%
2023/03/02	1	66.10	0	0.00	66.10	1	872	0.11%
2023/03/01	1.1	66.22	0	0.00	65.80	1.1	864	0.12%
2023/02/24	2	67.20	0	0.00	66.80	2	856	0.23%
2023/02/22	2.1	67.40	0	0.00	67.20	2.1	837	0.24%
2023/02/21	2	69.80	0	69.90	69.40	2	817	0.24%
2023/02/20	3	70.13	0	0.00	70.40	3	800	0.37%
2023/02/17	10.1	71.01	6.3	71.12	71.50	3.8	752	0.50%
2023/02/16	12	68.68	26.5	68.83	69.30	-14.5	548	-2.64%
2023/02/15	1	62.70	5	62.20	63.00	-4	460	-0.87%
2023/02/14	11	62.42	6	63.18	62.60	5	451	1.11%
2023/02/13	0.1	59.60	0	0.00	59.00	0.1	437	0.01%
2023/02/10	0.1	60.30	1	60.00	60.20	-1	437	-0.22%
2023/02/09	1	60.70	0	0.00	60.50	1	446	0.22%
2023/02/07	0.4	62.20	0	0.00	62.20	0.4	442	0.09%
2023/02/03	0	63.50	1	64.00	63.50	-1	442	-0.23%
2023/02/02	0	0.00	0.1	64.20	64.70	-0.1	441	-0.01%
2023/02/01	2	64.10	2.3	63.78	63.80	-0.3	426	-0.06%
2023/01/30	0	0.00	1	58.50	58.90	-1	392	-0.25%
2023/01/16	0	57.60	0	0.00	57.50	0	392	0.00%
2023/01/13	1	60.00	0	0.00	58.20	1	391	0.26%
2023/01/12	0	0.00	1	59.20	58.60	-1	386	-0.26%
2023/01/11	1	59.20	0	59.00	59.00	1	383	0.25%
2023/01/10	0	0.00	0.1	58.80	58.60	-0.1	381	-0.01%
2022/12/26	0.1	55.40	0	0.00	55.50	0.1	382	0.02%
2022/12/21	0	0.00	0	55.70	55.70	0	404	0.00%
2022/12/15	0	0.00	0.1	60.52	60.70	-0.1	415	-0.01%
2022/12/14	0	0.00	3	59.47	60.40	-3	422	-0.71%
2022/12/08	0	0.00	1	59.10	59.60	-1	429	-0.23%
2022/12/07	2	60.25	0	0.00	59.40	2	440	0.45%
2022/12/06	2	62.15	1	62.10	61.30	1	443	0.23%
2022/12/01	0	0.00	2	59.10	58.50	-2	426	-0.47%
2022/11/30	0	0.00	1	58.20	58.20	-1	435	-0.23%
2022/11/25	5	57.68	0	0.00	57.40	5	501	1.00%
2022/11/24	1	57.20	0	0.00	57.20	1	525	0.19%
2022/11/21	0	0.00	2	57.10	56.70	-2	545	-0.37%
2022/11/18	0.1	56.80	1	57.00	56.40	-1	552	-0.17%
2022/11/17	2.1	57.93	1	58.30	57.90	1.1	557	0.20%
2022/11/16	0	0.00	1	58.70	58.30	-1	561	-0.18%
2022/11/15	1	57.90	0	0.00	57.50	1	564	0.18%
2022/11/09	1	55.80	10	55.90	55.80	-9	568	-1.58%
2022/11/07	1	55.50	0	0.00	54.50	1	570	0.18%
2022/10/31	1	51.00	0	0.00	51.90	1	585	0.17%
2022/10/28	1	50.90	0	0.00	50.10	1	588	0.17%
2022/10/26	0	0.00	1	50.10	49.90	-1	610	-0.16%
2022/10/20	5.4	49.90	0	0.00	50.20	5.4	696	0.78%
2022/10/19	0.2	51.80	6	51.00	50.80	-5.8	826	-0.70%
2022/10/18	1	51.60	0	0.00	51.70	1	897	0.11%
2022/10/17	0	0.00	1	49.50	51.30	-1	901	-0.11%
2022/10/14	0	0.00	1	49.90	50.40	-1	908	-0.11%
2022/10/07	2	51.70	1	51.40	51.30	1	927	0.11%
2022/10/05	1	53.00	0	0.00	52.30	1	944	0.11%
2022/09/29	0.2	49.45	0	0.00	49.50	0.2	984	0.02%
2022/09/26	0.2	51.99	0	0.00	50.50	0.2	981	0.02%
2022/09/22	0	0.00	0.2	55.55	55.70	-0.2	983	-0.02%
2022/09/21	0.2	57.00	2	57.00	56.70	-1.8	991	-0.18%
2022/09/19	0.4	58.50	0	0.00	58.60	0.4	1,008	0.04%
2022/09/16	0	60.20	0	0.00	59.00	0	1,014	0.00%
2022/09/15	1	61.50	0	0.00	61.00	1	1,008	0.10%
2022/09/14	0.3	61.42	12	61.20	61.00	-11.8	1,003	-1.17%
2022/09/13	0.1	66.20	13.8	65.22	64.00	-13.8	997	-1.38%
2022/09/12	1.9	69.69	0	0.00	67.20	1.9	986	0.19%
2022/08/31	1.2	58.16	2	58.15	58.30	-0.8	980	-0.08%
2022/08/30	31.3	58.63	0	58.60	58.40	31.2	970	3.22%
2022/08/29	0.1	59.00	0	0.00	58.10	0.1	969	0.01%
2022/08/26	2	62.00	0.6	61.60	61.40	1.4	959	0.14%
2022/08/24	4	61.52	8	61.65	62.00	-4	946	-0.42%
2022/08/23	0.1	58.00	0	0.00	60.30	0.1	906	0.01%
2022/08/19	0	0.00	1	57.10	57.00	-1	877	-0.11%
2022/08/18	0	0.00	1	56.20	56.50	-1	875	-0.11%
2022/08/17	1	56.30	0	0.00	56.00	1	872	0.11%
2022/08/16	1	55.80	5.2	55.29	55.20	-4.2	865	-0.48%
2022/08/15	0	0.00	1	55.30	55.60	-1	857	-0.12%
2022/08/12	1	55.10	3	54.47	55.10	-2	850	-0.24%
2022/08/11	0	0.00	2	53.00	53.00	-2	844	-0.24%
2022/08/08	0.1	51.10	0	0.00	51.70	0.1	846	0.01%
2022/08/05	1	52.90	1	52.80	52.20	0	847	0.00%
2022/08/03	0	0.00	1	51.60	51.70	-1	841	-0.12%
2022/08/02	1.1	53.75	0	0.00	52.50	1.1	841	0.12%
2022/07/29	1	54.90	1	55.10	55.10	0	836	0.00%
2022/07/28	1	55.00	0	0.00	54.40	1	834	0.12%
2022/07/26	3	56.83	0	0.00	54.70	3	823	0.37%
2022/07/22	3	56.60	2	55.90	55.90	1	813	0.12%
2022/07/21	0	0.00	2	57.20	57.20	-2	816	-0.24%
2022/07/20	3	57.00	0	0.00	55.60	3	807	0.37%
2022/07/19	1	57.90	3	57.47	57.00	-2	803	-0.25%
2022/07/18	8	58.51	3	57.80	59.00	5	780	0.64%
2022/07/15	3	55.20	12.5	56.44	57.50	-9.5	651	-1.46%
2022/07/14	1	52.10	0	0.00	52.30	1	586	0.17%
2022/07/13	1	51.00	0	0.00	51.00	1	588	0.17%
2022/07/12	0	0.00	2	50.30	48.85	-2	593	-0.34%
2022/07/11	0	0.00	1.2	51.63	50.90	-1.2	599	-0.20%
2022/07/08	1	52.80	0.2	52.54	52.80	0.8	597	0.13%
2022/07/07	0	0.00	0	51.40	50.40	0	589	-0.01%
2022/07/06	1	49.90	1	49.25	49.10	0	598	0.00%
2022/07/05	2	50.60	0	0.00	49.75	2	613	0.33%
2022/07/04	4	49.39	41	48.47	49.20	-37	607	-6.09%
2022/07/01	1	46.15	0	0.00	46.15	1	599	0.17%
2022/06/29	1.1	52.08	0	0.00	52.30	1.1	582	0.19%
2022/06/27	2	57.20	0	0.00	57.50	2	579	0.35%
2022/06/22	0	55.50	0	0.00	55.50	0	633	0.00%
2022/06/20	0	58.33	0	0.00	54.40	0	622	0.00%
2022/06/17	0.1	60.30	0.1	61.00	59.20	0	611	0.00%
2022/06/16	1	61.06	1	62.20	61.00	0	609	0.00%
2022/06/14	5	63.00	0.4	65.00	63.80	4.6	624	0.74%
2022/06/13	0	64.00	3.1	64.06	63.50	-3.1	636	-0.48%
2022/06/10	0	67.00	0.1	67.20	66.80	-0.1	640	-0.01%
2022/06/09	0	0.00	0.3	67.71	67.50	-0.3	641	-0.05%
2022/06/08	1	68.40	0	0.00	67.70	1	644	0.16%
2022/06/07	1	69.00	0	0.00	67.60	1	646	0.16%
2022/06/02	1	68.30	0	0.00	68.30	1	662	0.15%
2022/06/01	0	0.00	1	67.70	68.90	-1	680	-0.15%
2022/05/26	1.1	65.41	0	0.00	65.50	1.1	688	0.15%
2022/05/25	0.1	64.00	2	64.10	64.30	-1.9	688	-0.28%
2022/05/19	1	65.30	0	0.00	65.30	1	716	0.14%
2022/05/13	2	61.80	2	61.90	61.80	0	715	0.00%
2022/05/12	0	60.80	1	60.70	59.90	-1	718	-0.14%
2022/05/09	1	63.00	1	63.30	62.80	0	722	0.00%
2022/05/06	0	65.70	3	65.20	65.40	-3	723	-0.41%
2022/05/04	0.1	67.00	0	0.00	66.90	0.1	739	0.01%
2022/05/03	0.2	66.10	0	0.00	66.30	0.2	750	0.03%
2022/04/27	0	62.30	0	0.00	63.70	0	773	0.00%
2022/04/25	0.1	64.40	1	63.20	63.20	-0.9	788	-0.11%
2022/04/20	1	69.01	0	0.00	69.10	1	823	0.12%
2022/04/15	1	69.00	0	0.00	68.90	1	915	0.11%
2022/04/14	0	71.40	0	0.00	71.20	0	950	0.00%
2022/04/12	0	0.00	4	70.30	70.80	-4	1,040	-0.38%
2022/04/11	0.1	72.90	2	72.70	72.80	-2	1,183	-0.16%
2022/04/01	1	81.40	1.7	81.52	81.50	-0.7	1,327	-0.05%
2022/03/31	1	83.70	1	83.70	83.50	0	1,366	0.00%
2022/03/30	5	84.34	0.1	83.60	83.60	5	1,395	0.35%
2022/03/29	2	84.75	0	0.00	83.90	2	1,438	0.14%
2022/03/28	2	84.35	3.9	83.49	84.90	-1.9	1,456	-0.13%
2022/03/24	0.1	81.50	1	81.40	81.70	-1	1,505	-0.06%
2022/03/23	1	82.20	7	82.00	82.20	-6	1,548	-0.39%
2022/03/22	0	0.00	0.7	81.50	81.60	-0.7	1,575	-0.05%
2022/03/21	0.1	80.30	1	80.40	80.40	-1	1,624	-0.06%
2022/03/18	0.1	79.40	32	79.26	79.10	-31.9	1,655	-1.93%
2022/03/17	2	80.25	0	0.00	80.40	2	1,722	0.12%
2022/03/16	0.2	78.00	1	77.60	77.60	-0.8	1,795	-0.04%
2022/03/15	0	0.00	4	78.80	78.50	-4	1,826	-0.22%
2022/03/14	1	80.60	0	0.00	80.60	1	1,921	0.05%
2022/03/10	1	82.30	0	0.00	82.30	1	2,367	0.04%
2022/03/08	0.1	80.00	1	80.40	79.60	-1	2,795	-0.03%
2022/03/07	1.1	83.20	1	85.00	83.00	0.1	3,173	0.00%
2022/03/03	0	0.00	1	90.50	89.20	-1	4,106	-0.02%
2022/03/02	1	89.60	1	89.80	89.70	0	4,868	0.00%
2022/03/01	1	89.00	1	89.60	90.30	0	5,273	0.00%
2022/02/24	2	87.95	0	0.00	87.30	2	5,554	0.04%
2022/02/22	0	0.00	1	91.40	90.00	-1	5,586	-0.02%
2022/02/18	0	0.00	1	92.20	92.20	-1	5,651	-0.02%
2022/02/17	1	92.30	0	0.00	91.50	1	5,663	0.02%
2022/02/16	1	92.30	0	0.00	92.70	1	5,706	0.02%
2022/02/15	0	0.00	2	91.30	91.00	-2	5,709	-0.04%
2022/02/14	1	90.10	1	90.00	90.10	0	5,714	0.00%
2022/02/10	1.2	94.42	0	0.00	93.80	1.2	5,726	0.02%
2022/02/09	1	93.50	4.3	93.79	93.70	-3.3	5,730	-0.06%
2022/01/26	1	88.10	0	0.00	88.20	1	5,790	0.02%
2022/01/25	2.1	89.74	1	88.60	88.30	1.1	5,798	0.02%
2022/01/21	3.1	91.01	0	0.00	90.00	3.1	5,790	0.05%
2022/01/19	1	93.50	1	93.10	92.80	0	5,810	0.00%
2022/01/18	2.1	95.07	0	0.00	94.00	2.1	5,806	0.04%
2022/01/13	2	92.50	1	92.70	92.60	1	5,748	0.02%
2022/01/12	1	93.20	0	0.00	93.10	1	5,739	0.02%
2022/01/07	1	100.00	14	98.57	97.90	-13	5,663	-0.23%
2022/01/06	5	100.30	14	100.68	100.00	-9	5,630	-0.16%
2022/01/05	2	103.75	6	103.08	103.00	-4	5,605	-0.07%
2022/01/04	23.1	105.82	13	106.19	105.50	10.1	5,555	0.18%
2022/01/03	7.2	103.51	8	103.13	104.50	-0.9	5,410	-0.02%
2021/12/30	3	100.97	11	99.90	101.00	-8	5,348	-0.15%
2021/12/29	2	99.05	1	100.50	99.10	1	5,319	0.02%
2021/12/28	5	99.30	0.1	99.43	99.30	4.9	5,317	0.09%
2021/12/27	2.1	98.60	3	99.43	99.30	-0.9	5,307	-0.02%
2021/12/24	3.1	98.04	0	0.00	97.60	3.1	5,285	0.06%
2021/12/23	7	99.80	5	99.58	98.70	2	5,269	0.04%
2021/12/22	3	99.10	0	0.00	99.10	3	5,243	0.06%
2021/12/21	1	97.10	2	98.40	98.40	-1	5,213	-0.02%
2021/12/20	4	97.53	2	98.05	97.60	2	5,189	0.04%
2021/12/17	2	100.75	2	99.60	99.50	0	5,132	0.00%
2021/12/16	2	101.75	2	101.50	101.00	0	5,096	0.00%
2021/12/15	5	100.40	0	0.00	100.50	5	5,079	0.10%
2021/12/14	14	101.07	4	100.50	101.00	10	5,036	0.20%
2021/12/13	24	103.79	6	103.25	103.00	18	5,006	0.36%
2021/12/10	5	101.80	2	104.00	101.00	3	4,945	0.06%
2021/12/09	1	106.00	0	0.00	106.00	1	4,867	0.02%
2021/12/08	3	105.33	10	105.85	105.00	-7	4,825	-0.15%
2021/12/07	42.1	106.44	54.6	105.94	105.50	-12.5	4,723	-0.26%
2021/12/06	18	113.14	0	0.00	114.50	18	4,378	0.41%
2021/12/03	11.4	115.22	31	115.48	116.50	-19.7	4,312	-0.46%
2021/12/02	21.9	115.09	5	120.00	113.00	16.9	4,177	0.40%
2021/12/01	35	118.99	45.3	118.41	117.00	-10.3	3,918	-0.26%
2021/11/30	16.4	119.39	25	119.44	117.00	-8.6	3,566	-0.24%
2021/11/29	18.4	109.87	8.2	112.01	113.50	10.2	3,000	0.34%
2021/11/26	16.2	114.43	22.2	114.02	115.50	-6	2,633	-0.23%
2021/11/25	23	111.35	32.4	108.05	111.50	-9.4	1,878	-0.50%
2021/11/24	4.1	99.48	16.5	103.36	105.00	-12.4	1,479	-0.83%
2021/11/23	0	0.00	1	96.60	95.50	-1	1,280	-0.08%
2021/11/18	1	91.70	1	92.40	92.00	0	1,203	0.00%
2021/11/16	20.5	90.97	2	90.00	89.60	18.5	1,227	1.51%
2021/11/15	0	0.00	6.3	90.54	90.70	-6.3	1,294	-0.49%
2021/11/12	1.1	86.55	0	0.00	86.50	1.1	1,288	0.09%
2021/11/09	0.2	87.90	2	87.90	88.20	-1.8	1,378	-0.13%
2021/11/08	0	0.00	2	86.70	85.50	-2	1,378	-0.15%
2021/11/05	3	88.30	0	0.00	87.60	3	1,418	0.21%
2021/11/04	4	88.08	0	0.00	87.00	4	1,454	0.28%
2021/11/03	3	87.77	8	86.74	87.00	-5	1,461	-0.34%
2021/11/02	4	83.70	2	83.05	83.00	2	1,481	0.13%
2021/11/01	0	87.90	1	87.90	87.50	-1	1,509	-0.07%
2021/10/29	1	86.80	6	87.17	86.80	-5	1,561	-0.32%
2021/10/28	1.5	86.82	1.1	86.42	85.90	0.4	1,566	0.03%
2021/10/27	4	85.25	0	0.00	85.80	4	1,549	0.26%
2021/10/26	0	0.00	0.1	85.00	85.10	-0.1	1,566	-0.01%
2021/10/22	1	84.00	0	0.00	84.00	1	1,622	0.06%
2021/10/21	0	0.00	1	84.30	83.20	-1	1,654	-0.06%
2021/10/19	2.2	82.51	0	0.00	82.50	2.2	1,701	0.13%
2021/10/14	0	0.00	3	77.83	77.20	-3	1,833	-0.16%
2021/10/13	0.3	77.80	1	77.30	78.40	-0.7	1,865	-0.04%
2021/10/12	0.1	80.00	0	0.00	80.70	0.1	1,877	0.00%
2021/10/08	0	0.00	1.2	80.78	79.90	-1.2	1,912	-0.06%
2021/10/07	1	78.10	3	80.00	80.90	-2	1,941	-0.10%
2021/10/06	0.1	78.00	1	76.50	76.30	-0.9	1,996	-0.05%
2021/10/05	0.1	80.80	0	0.00	80.50	0.1	2,027	0.00%
2021/10/01	4.6	81.37	0	0.00	80.50	4.6	2,170	0.21%
2021/09/29	3	83.43	0	0.00	82.00	3	2,625	0.11%
2021/09/28	0	0.00	1	86.90	86.90	-1	2,855	-0.04%
2021/09/27	0.2	89.98	4	90.00	89.80	-3.8	2,900	-0.13%
2021/09/22	0	0.00	0.2	87.20	87.00	-0.2	3,665	0.00%
2021/09/17	0	0.00	3	89.13	89.70	-3	3,741	-0.08%
2021/09/15	1	89.60	0	0.00	89.40	1	3,852	0.03%
2021/09/14	3	92.33	1	92.90	91.40	2	3,980	0.05%
2021/09/10	1	92.80	0	0.00	92.70	1	4,166	0.02%
2021/09/09	0	0.00	0.7	92.10	91.70	-0.7	4,652	-0.02%
2021/09/07	4	92.38	5	91.60	91.80	-1	5,047	-0.02%
2021/09/06	0	94.30	0.2	96.10	93.30	-0.1	5,158	0.00%
2021/09/03	4	95.78	5.3	95.96	95.40	-1.3	5,294	-0.03%
2021/09/02	4.1	99.67	0.1	100.50	98.50	4	5,290	0.08%
2021/09/01	1	100.00	1	100.50	101.50	0	5,327	0.00%
2021/08/31	1	100.50	3	100.33	101.00	-2	5,363	-0.04%
2021/08/30	1	102.00	0	0.00	102.00	1	5,408	0.02%
2021/08/27	1	103.00	3.2	103.34	102.00	-2.2	5,489	-0.04%
2021/08/25	0	0.00	4	103.25	104.00	-4	5,627	-0.07%
2021/08/24	0.1	99.90	0.1	101.50	100.50	0	5,661	0.00%
2021/08/23	1	98.30	11	98.58	100.50	-10	5,722	-0.17%
2021/08/20	1	93.80	6.2	95.56	96.80	-5.2	5,777	-0.09%
2021/08/19	2.6	94.23	3	93.77	93.00	-0.4	5,800	-0.01%
2021/08/18	3.1	97.19	2.1	101.05	101.50	1	5,894	0.02%
2021/08/17	2	99.85	21.8	99.66	96.00	-19.8	6,084	-0.33%
2021/08/16	2.4	100.15	2	101.50	100.00	0.4	6,124	0.01%
2021/08/13	16.1	103.38	3	104.00	103.00	13.1	6,185	0.21%
2021/08/12	0	0.00	3.1	107.48	108.00	-3.1	6,213	-0.05%
2021/08/11	1	109.00	2.2	110.86	107.50	-1.2	6,292	-0.02%
2021/08/10	2	109.00	0	0.00	108.00	2	6,365	0.03%
2021/08/09	4	107.88	4	111.50	107.00	0	6,461	0.00%
2021/08/06	6	111.67	4.1	112.25	111.00	1.9	6,647	0.03%
2021/08/05	2	110.75	4	110.38	111.00	-2	6,751	-0.03%
2021/08/04	2	108.00	2.5	110.45	112.00	-0.5	6,864	-0.01%
2021/08/03	1	105.00	0	0.00	105.00	1	6,915	0.01%
2021/08/02	1	105.00	1	103.00	106.00	0	7,135	0.00%
2021/07/30	4.2	103.69	1.3	104.50	102.00	2.9	7,220	0.04%
2021/07/29	3.3	104.68	4.3	105.06	105.50	-1	7,301	-0.01%
2021/07/28	5.3	103.81	1.5	104.83	104.50	3.8	7,375	0.05%
2021/07/27	4	112.75	2	110.50	109.50	2	7,484	0.03%
2021/07/26	22	112.73	0	0.00	113.00	22	7,612	0.29%
2021/07/23	3.5	113.80	2	113.50	112.00	1.5	7,663	0.02%
2021/07/22	3	113.83	2	113.75	112.50	1	7,736	0.01%
2021/07/21	2.1	112.88	3	111.00	111.00	-0.9	7,787	-0.01%
2021/07/20	2.1	111.48	3	111.50	110.00	-0.9	7,776	-0.01%
2021/07/19	2.2	113.95	1	114.00	113.50	1.2	7,786	0.02%
2021/07/16	2.1	113.76	2	114.25	113.50	0.1	7,830	0.00%
2021/07/15	2.4	115.06	1	114.00	114.50	1.4	7,884	0.02%
2021/07/14	2	115.50	3	112.17	114.00	-1	8,022	-0.01%
2021/07/13	4.6	116.72	23.2	118.17	114.00	-18.6	8,058	-0.23%
2021/07/12	5	116.70	6	116.92	116.50	-1	8,026	-0.01%
2021/07/09	15	116.90	5	115.80	115.00	10	8,040	0.12%
2021/07/08	30.1	120.41	1	121.00	119.00	29.1	8,066	0.36%
2021/07/07	14	122.93	12	122.72	120.50	2	8,101	0.02%
2021/07/06	28.2	121.79	13.1	122.38	121.50	15.1	7,972	0.19%
2021/07/05	15.1	120.46	17	121.06	118.00	-2	7,865	-0.02%
2021/07/02	7	114.71	7	114.00	115.50	0	7,760	0.00%
2021/07/01	21	116.31	34.2	116.67	114.00	-13.2	8,048	-0.16%
2021/06/30	57.2	117.28	22.1	120.21	123.00	35.1	8,037	0.44%
2021/06/29	20	115.68	6	115.50	112.00	14	7,900	0.18%
2021/06/28	9	111.56	6	112.08	112.50	3	7,787	0.04%
2021/06/25	4	115.88	3	114.36	113.00	1	7,774	0.01%
2021/06/24	2	115.75	7	115.14	114.50	-5	7,802	-0.06%
2021/06/23	37	115.46	5	115.10	115.50	32	7,897	0.41%
2021/06/22	9	114.22	5	113.50	112.00	4	7,990	0.05%
2021/06/21	8	114.00	9	114.78	113.50	-1	8,099	-0.01%
2021/06/18	29.2	119.35	39	118.87	117.00	-9.8	8,071	-0.12%
2021/06/17	13	114.12	50.4	114.14	117.50	-37.4	7,670	-0.49%
2021/06/16	8	107.88	8	109.06	107.00	0	7,512	0.00%
2021/06/15	1	107.00	23.1	106.31	108.00	-22.1	7,507	-0.29%
2021/06/11	17.3	108.07	15	107.40	103.50	2.3	7,479	0.03%
2021/06/10	0	0.00	1	104.00	104.50	-1	7,614	-0.01%
2021/06/09	5	104.50	9	105.11	103.00	-4	7,802	-0.05%
2021/06/08	2	105.25	5	104.90	104.50	-3	7,814	-0.04%
2021/06/07	13	102.85	4	104.75	102.50	9	7,863	0.11%
2021/06/04	4.2	104.40	6	103.83	105.00	-1.8	7,874	-0.02%
2021/06/03	11.8	101.21	15	102.87	104.00	-3.2	7,867	-0.04%
2021/06/02	11	101.88	7	102.64	100.00	4	7,833	0.05%
2021/06/01	1	104.50	0	0.00	105.00	1	7,781	0.01%
2021/05/31	10	104.95	5	106.10	104.50	5	7,760	0.06%
2021/05/28	8	105.38	1	107.00	104.50	7	7,739	0.09%
2021/05/27	4.1	103.77	10	104.95	104.00	-5.9	7,708	-0.08%
2021/05/26	39	107.76	3	103.83	104.50	36	7,654	0.47%
2021/05/25	2	107.25	26	107.71	108.00	-24	7,623	-0.31%
2021/05/24	13	96.55	9	97.74	98.60	4	7,669	0.05%
2021/05/21	9	96.50	11	96.52	95.80	-2	8,044	-0.02%
2021/05/20	13	95.32	14	93.24	93.00	-1	8,255	-0.01%
2021/05/19	10	95.23	8	95.35	95.40	2	8,409	0.02%
2021/05/18	5	94.20	7.2	96.24	96.90	-2.2	8,638	-0.03%
2021/05/17	8	89.38	12	89.52	88.90	-4	8,770	-0.05%
2021/05/14	14.1	94.31	5	98.82	93.00	9.1	8,852	0.10%
2021/05/13	6.2	91.37	13	89.91	91.60	-6.8	8,935	-0.08%
2021/05/12	24	96.88	10	95.14	90.90	14	9,089	0.15%
2021/05/11	9	101.78	4	104.75	101.00	5	9,090	0.06%
2021/05/10	11	113.73	7	113.86	110.50	4	9,152	0.04%
2021/05/07	2	109.00	7	109.93	113.00	-5	9,214	-0.05%
2021/05/06	7	103.79	7	103.43	103.00	0	9,549	0.00%
2021/05/05	8	106.00	3.6	106.49	102.50	4.4	9,563	0.05%
2021/05/04	12.6	105.43	10	106.85	106.00	2.6	9,851	0.03%
2021/05/03	7.2	115.97	9	114.61	113.50	-1.8	10,170	-0.02%
2021/04/29	5	126.20	0	0.00	125.00	5	10,099	0.05%
2021/04/28	2	127.50	4	127.75	128.50	-2	10,166	-0.02%
2021/04/27	3.4	124.54	6.5	125.04	126.50	-3.2	10,239	-0.03%
2021/04/26	3.3	123.96	7	124.14	123.50	-3.8	10,222	-0.04%
2021/04/23	5	122.00	0	0.00	122.50	5	10,282	0.05%
2021/04/22	10	121.35	2	120.00	119.50	8	10,494	0.08%
2021/04/21	6	125.42	1.3	125.90	123.50	4.8	10,620	0.04%
2021/04/20	5.5	127.05	7.8	126.97	127.50	-2.3	10,940	-0.02%
2021/04/19	8.1	123.67	3	126.00	123.00	5.1	10,902	0.05%
2021/04/16	2.5	123.80	7	123.78	123.00	-4.5	10,940	-0.04%
2021/04/15	2	124.75	2	124.50	124.00	0	11,107	0.00%
2021/04/14	14.2	120.97	15	121.16	125.00	-0.8	11,202	-0.01%
2021/04/13	11	123.64	13.6	124.21	122.50	-2.6	11,300	-0.02%
2021/04/12	6.3	124.61	4.5	122.62	121.50	1.8	11,314	0.02%
2021/04/09	13.2	126.28	6	125.75	126.00	7.2	11,401	0.06%
2021/04/08	11	133.32	17.7	132.86	131.00	-6.7	11,427	-0.06%
2021/04/07	32	133.89	27	134.20	133.50	5	11,575	0.04%
2021/04/06	23	127.74	22	128.43	129.50	1	11,354	0.01%
2021/04/01	25	121.48	26	121.52	121.50	-1	11,260	-0.01%
2021/03/31	4	118.88	3	117.17	117.50	1	11,387	0.01%
2021/03/30	14	118.86	2	119.00	118.50	12	11,764	0.10%
2021/03/29	19	121.47	14.4	119.05	117.00	4.6	11,926	0.04%
2021/03/26	7.1	119.30	3	119.33	119.50	4.1	12,174	0.03%
2021/03/25	7.1	116.77	4	114.63	114.00	3.1	12,118	0.03%
2021/03/24	10	125.20	9	125.28	120.00	1	12,075	0.01%
2021/03/23	8	132.88	8	132.81	131.00	0	12,106	0.00%
2021/03/22	9	131.00	5	131.10	130.50	4	12,209	0.03%
2021/03/19	4	132.25	6.1	133.30	133.00	-2.1	12,296	-0.02%
2021/03/18	7	136.57	14.1	135.59	134.50	-7.1	12,427	-0.06%
2021/03/17	2.1	134.76	4.4	134.87	134.00	-2.3	12,481	-0.02%
2021/03/16	16	138.72	13	135.08	134.50	3	12,505	0.02%
2021/03/15	11	133.18	16	133.72	134.50	-5	12,413	-0.04%
2021/03/12	1	127.50	9	129.33	128.00	-8	12,305	-0.07%
2021/03/11	9	126.94	0.2	127.58	131.00	8.8	12,362	0.07%
2021/03/10	5	118.00	6.2	117.33	121.50	-1.2	12,362	-0.01%
2021/03/09	11	112.50	15.1	110.37	110.50	-4.1	12,470	-0.03%
2021/03/08	7.1	121.75	4.3	120.02	117.00	2.9	12,466	0.02%
2021/03/05	3	124.83	3.1	123.39	122.00	-0.1	12,619	0.00%
2021/03/04	2	127.75	1	128.00	127.00	1	12,695	0.01%
2021/03/03	4	127.88	2	122.00	130.00	2	12,775	0.02%
2021/03/02	3	130.17	2	130.25	126.00	1	12,890	0.01%
2021/02/26	1	128.00	0.2	131.67	130.00	0.9	13,034	0.01%
2021/02/25	12	133.50	5	132.70	132.00	7	13,343	0.05%
2021/02/24	10.1	133.93	10	133.45	129.00	0.1	13,326	0.00%
2021/02/23	46	138.37	40	137.34	137.50	6	13,344	0.04%
2021/02/22	29	134.81	21.8	135.48	139.50	7.2	13,052	0.06%
2021/02/19	16	124.09	35.1	125.59	127.50	-19.1	13,152	-0.15%
2021/02/18	14.5	120.96	11.6	121.80	124.00	2.9	13,244	0.02%
2021/02/17	7	114.64	29.1	116.19	117.50	-22.1	13,484	-0.16%
2021/02/05	32	107.33	28.9	106.52	107.00	3.1	13,531	0.02%
2021/02/04	18	105.89	19	105.13	104.00	-1	13,967	-0.01%
2021/02/03	17	103.26	20	103.79	104.00	-3	14,127	-0.02%
2021/02/02	12.3	100.96	11	99.84	100.00	1.3	13,906	0.01%
2021/02/01	25	96.54	22	96.60	96.50	3	13,833	0.02%
2021/01/29	21.1	99.62	16	100.04	98.50	5.1	13,785	0.04%
2021/01/28	17	104.45	16	107.16	101.00	1	13,657	0.01%
2021/01/27	5	100.90	9	101.10	100.50	-4	13,700	-0.03%
2021/01/26	16	101.49	3	99.50	99.10	13	13,769	0.09%
2021/01/25	4	105.25	18	105.31	107.00	-14	13,404	-0.10%
2021/01/22	11	97.57	3	97.77	97.60	8	12,966	0.06%
2021/01/21	7	97.44	8	97.31	98.00	-1	12,896	-0.01%
2021/01/20	10	95.75	21	94.82	93.80	-11	12,789	-0.09%
2021/01/19	2	101.00	2.1	101.23	99.00	-0.1	12,639	0.00%
2021/01/18	7	100.29	8.1	100.05	100.50	-1.1	12,578	-0.01%
2021/01/15	12	102.83	17.5	102.40	101.00	-5.5	12,515	-0.04%
2021/01/14	32	99.23	37.9	99.58	102.50	-5.9	12,336	-0.05%
2021/01/13	31	99.55	23.2	100.24	100.00	7.8	12,264	0.06%
2021/01/12	12	93.37	15.1	92.81	93.20	-3	12,028	-0.03%
2021/01/11	9.1	96.33	9	95.00	95.60	0.1	12,396	0.00%
2021/01/08	16.4	98.45	14	98.21	95.20	2.4	12,534	0.02%
2021/01/07	16	94.79	20	96.77	97.50	-4	12,342	-0.03%
2021/01/06	11.1	96.91	14	98.00	96.00	-2.9	12,234	-0.02%
2021/01/05	21	97.69	19	97.59	97.70	2	12,030	0.02%
2021/01/04	12	97.40	18.7	95.53	97.50	-6.7	11,917	-0.06%
2020/12/31	27	91.82	26.1	91.81	91.60	1	11,758	0.01%
2020/12/30	19	90.24	29.1	89.02	91.90	-10.1	11,606	-0.09%
2020/12/29	16	85.26	19.1	85.71	84.80	-3	11,358	-0.03%
2020/12/28	26.6	85.88	27.1	86.11	85.00	-0.5	11,243	0.00%
2020/12/25	19.1	85.22	15.2	85.53	84.80	3.9	11,135	0.03%
2020/12/24	22	85.13	23.3	85.33	86.20	-1.3	10,948	-0.01%
2020/12/23	16.1	78.67	16.3	78.85	78.40	-0.2	10,487	0.00%
2020/12/22	13.5	78.44	24.5	78.69	77.90	-11	10,269	-0.11%
2020/12/21	12.1	74.38	21	74.36	75.00	-8.9	9,943	-0.09%
2020/12/18	15.3	74.63	10.7	74.67	73.70	4.6	9,853	0.05%
2020/12/17	11	74.30	14	73.81	75.20	-3	9,668	-0.03%
2020/12/16	12	72.48	26	71.25	72.80	-14	9,437	-0.15%
2020/12/15	15	70.98	24	69.31	68.30	-9	9,266	-0.10%
2020/12/14	21	73.23	20.2	74.05	73.60	0.8	9,095	0.01%
2020/12/11	10	69.53	11.3	69.19	69.70	-1.3	8,808	-0.01%
2020/12/10	17	71.81	17.3	71.70	70.90	-0.3	8,667	0.00%
2020/12/09	25	71.99	25	71.71	72.10	0	8,565	0.00%
2020/12/08	21.2	68.55	25	68.82	69.00	-3.8	8,371	-0.05%
2020/12/07	10.3	71.12	9	70.89	70.60	1.3	8,252	0.02%
2020/12/04	20	70.05	17.4	70.01	71.60	2.6	8,135	0.03%
2020/12/03	21	69.65	17	70.83	70.10	4	8,054	0.05%
2020/12/02	12.6	69.02	14.7	68.81	68.80	-2.1	7,885	-0.03%
2020/12/01	16	69.41	19.5	68.57	68.50	-3.5	7,819	-0.04%
2020/11/30	5	67.44	30	66.91	67.00	-25	7,659	-0.33%
2020/11/27	12	66.59	8	66.40	66.90	4	7,549	0.05%
2020/11/26	13	65.25	24	64.92	66.20	-11	7,437	-0.15%
2020/11/25	25.1	64.92	20	64.60	63.90	5.1	7,271	0.07%
2020/11/24	27.2	65.62	23	65.83	65.50	4.2	7,077	0.06%
2020/11/23	29	62.27	15	62.42	62.60	14	6,734	0.21%
2020/11/20	20	62.26	12.7	62.32	62.00	7.3	6,608	0.11%
2020/11/19	15.3	60.76	14	60.80	60.60	1.3	6,320	0.02%
2020/11/18	17	61.14	15	61.20	61.40	2	6,176	0.03%
2020/11/17	17	59.19	19.1	59.51	60.00	-2.1	5,780	-0.04%
2020/11/16	39.5	58.36	36	58.45	58.40	3.5	5,492	0.06%
2020/11/13	27.1	55.49	16	55.78	56.10	11.1	4,947	0.22%
2020/11/12	63	56.54	83.6	56.93	57.00	-20.6	4,661	-0.44%
2020/11/11	37	51.83	78	52.01	53.30	-41	4,040	-1.01%
2020/11/10	23	49.82	2	49.55	49.75	21	3,616	0.58%
2020/11/09	1	49.70	6	50.34	49.35	-5	3,553	-0.14%
2020/11/06	9	50.91	8	50.00	50.00	1	3,499	0.03%
2020/11/05	60.4	49.99	60.4	49.77	50.80	0	3,391	0.00%
2020/11/04	30	50.49	17	50.36	49.90	13	3,238	0.40%
2020/11/03	9	47.36	10	48.21	48.60	-1	2,785	-0.04%
2020/10/29	1	44.10	1	44.50	44.35	0	2,751	0.00%
2020/10/28	1	46.00	4	46.36	45.25	-3	2,780	-0.11%
2020/10/27	3	46.60	1	46.95	46.70	2	2,770	0.07%
2020/10/26	4	46.53	1	47.10	46.50	3	2,772	0.11%
2020/10/23	3.2	47.34	2	47.00	46.85	1.2	2,750	0.04%
2020/10/22	6	46.42	17	46.64	46.45	-11	2,721	-0.40%
2020/10/21	20	50.13	6	49.52	48.20	14	2,642	0.53%
2020/10/20	4	49.91	4	49.30	49.20	0	2,518	0.00%
2020/10/19	27	49.24	76	49.51	49.50	-49	2,366	-2.07%
2020/10/16	57	46.66	12	46.53	47.00	45	1,867	2.41%
2020/10/14	10.3	42.96	10.1	43.50	43.50	0.2	1,670	0.01%
2020/10/13	0	0.00	1	42.75	42.30	-1	1,633	-0.06%
2020/10/12	2	41.98	2	42.03	41.55	0	1,642	0.00%
2020/10/07	1	43.30	3	42.93	43.10	-2	1,649	-0.12%
2020/10/06	23	42.74	21	42.51	42.35	2	1,627	0.12%
2020/09/30	3	40.70	6	41.13	41.80	-3	1,596	-0.19%
2020/09/29	5	41.38	2	41.50	41.25	3	1,554	0.19%
2020/09/25	0	0.00	0.1	37.50	37.40	-0.1	1,474	-0.01%
2020/09/23	1	40.55	2	40.40	40.20	-1	1,496	-0.07%
2020/09/21	0	0.00	1	41.90	41.90	-1	1,507	-0.07%
2020/09/18	0	0.00	2	42.70	42.40	-2	1,520	-0.13%
2020/09/17	1	42.50	11	42.57	42.55	-10	1,535	-0.65%
2020/09/16	1	42.95	0	0.00	42.00	1	1,565	0.06%
2020/09/15	2	42.80	0	0.00	42.65	2	1,591	0.13%
2020/09/14	2	42.00	0	0.00	42.60	2	1,598	0.13%
2020/09/11	0	0.00	5	41.45	40.30	-5	1,604	-0.31%
2020/09/10	0	0.00	1	41.50	41.20	-1	1,631	-0.06%
2020/09/09	0	0.00	7	41.35	41.45	-7	1,680	-0.42%
2020/09/08	1	42.10	0	0.00	41.85	1	1,745	0.06%
2020/09/02	0	0.00	7.1	41.57	41.80	-7.1	1,891	-0.38%
2020/09/01	1	41.75	0	0.00	41.60	1	1,998	0.05%
2020/08/31	14	42.29	1	42.25	41.75	13	2,018	0.64%
2020/08/28	1	42.20	2	42.40	42.15	-1	2,041	-0.05%
2020/08/20	1.3	42.43	0	0.00	42.60	1.3	2,180	0.06%
2020/08/17	12.6	46.72	0	0.00	48.00	12.6	2,258	0.56%
2020/08/05	2	34.55	2	34.85	34.55	0	2,244	0.00%
2020/08/03	0	0.00	1	35.10	34.85	-1	2,350	-0.04%
2020/07/29	0	0.00	2	34.20	34.20	-2	3,170	-0.06%
2020/07/28	0	0.00	24	35.54	34.10	-24	3,170	-0.76%
2020/07/27	5	35.83	10.1	35.50	35.35	-5.1	3,244	-0.16%
2020/07/24	7	35.64	4	35.83	35.70	3	3,193	0.09%
2020/07/23	4	34.85	6	35.38	35.25	-2	3,158	-0.06%
2020/07/22	0	0.00	6	34.15	34.20	-6	3,161	-0.19%
2020/07/17	2	33.10	0	0.00	32.85	2	3,227	0.06%
2020/07/14	1	33.55	0	0.00	33.55	1	3,318	0.03%
2020/07/13	3	33.70	0	0.00	33.65	3	3,356	0.09%
2020/07/10	1	33.80	0	0.00	33.65	1	3,500	0.03%
2020/07/09	0	0.00	2	35.20	34.90	-2	3,520	-0.06%
2020/07/07	2	34.95	0	0.00	34.80	2	3,663	0.05%
2020/07/06	0	0.00	1	35.25	35.10	-1	3,851	-0.03%
2020/07/03	10	34.75	0	0.00	34.50	10	4,021	0.25%
2020/07/01	0	0.00	1	34.55	34.55	-1	4,086	-0.02%
2020/06/30	1	34.35	0	0.00	34.40	1	4,086	0.02%
2020/06/24	2	35.45	0	0.00	35.15	2	4,099	0.05%
2020/06/19	0	0.00	0.7	36.20	36.20	-0.7	4,242	-0.02%
2020/06/18	0	0.00	2	36.55	36.60	-2	4,242	-0.05%
2020/06/12	0	0.00	1	35.45	35.85	-1	4,379	-0.02%
2020/06/11	5	36.65	9	36.72	36.10	-4	4,395	-0.09%
2020/06/09	1	37.20	1	37.50	37.20	0	4,513	0.00%
2020/06/08	12	37.92	12	37.94	37.90	0	4,552	0.00%
2020/06/05	0	0.00	14	38.25	38.15	-14	4,554	-0.31%
2020/06/04	4	38.54	5	38.64	38.70	-1	4,538	-0.02%
2020/06/03	0	0.00	2	38.25	37.95	-2	4,507	-0.04%
2020/06/02	4	38.50	5	37.96	37.80	-1	4,491	-0.02%
2020/06/01	0	0.00	8.1	37.95	38.40	-8.1	4,457	-0.18%
2020/05/29	3	37.40	1	37.25	37.40	2	4,403	0.05%
2020/05/28	4	37.38	3	37.58	37.90	1	4,407	0.02%
2020/05/27	1	37.00	2	36.95	36.75	-1	4,323	-0.02%
2020/05/25	17	36.12	15	35.90	36.50	2	4,385	0.05%
2020/05/22	2	36.63	9	36.49	36.25	-7	4,398	-0.16%
2020/05/20	0	0.00	1	37.40	37.10	-1	4,467	-0.02%
2020/05/19	1	36.05	2	35.90	36.75	-1	4,448	-0.02%
2020/05/18	25	35.87	23	36.07	35.70	2	4,457	0.04%
2020/05/15	10	37.55	10	36.06	36.50	0	4,478	0.00%
2020/05/14	14	36.83	11	37.39	36.20	3	4,452	0.07%
2020/05/13	6	38.19	7	37.81	37.90	-1	4,433	-0.02%
2020/05/12	1	38.10	8	37.98	38.40	-7	4,428	-0.16%
2020/05/11	5	38.10	0	0.00	38.35	5	4,449	0.11%
2020/05/08	7	38.05	14.3	38.19	37.55	-7.3	4,441	-0.17%
2020/05/07	24.3	39.98	40	39.82	39.20	-15.7	4,380	-0.36%
2020/05/06	25	37.39	16	37.50	38.15	9	4,085	0.22%
2020/05/05	19	34.87	0	0.00	34.70	19	3,688	0.52%
2020/04/30	3	34.75	4	34.96	34.40	-1	3,742	-0.03%
2020/04/29	3	34.25	18	34.22	34.15	-15	3,684	-0.41%
2020/04/28	2	34.38	0	0.00	34.30	2	3,696	0.05%
2020/04/27	4	34.23	3	34.47	34.45	1	3,720	0.03%
2020/04/24	2	34.25	0	0.00	33.80	2	3,691	0.05%
2020/04/23	0	0.00	2	33.45	33.45	-2	3,703	-0.05%
2020/04/20	2	33.95	2	33.60	33.90	0	3,767	0.00%
2020/04/17	5	34.73	0	0.00	33.75	5	3,778	0.13%
2020/04/16	0	0.00	2	34.40	34.30	-2	3,760	-0.05%
2020/04/15	24	34.83	14	34.61	34.20	10	3,757	0.27%
2020/04/14	2	33.20	0	0.00	33.55	2	3,688	0.05%
2020/04/13	1	32.65	2	32.88	32.65	-1	3,813	-0.03%
2020/04/10	2	34.35	2	34.40	34.40	0	3,879	0.00%
2020/04/09	12	36.09	13	35.42	33.95	-1	4,140	-0.02%
2020/04/08	27	34.41	16	34.44	35.40	11	4,011	0.27%
2020/04/07	5	32.20	7	32.05	32.20	-2	4,092	-0.05%
2020/03/27	10	30.68	34	30.65	29.65	-24	4,612	-0.52%
2020/03/26	1	29.10	0	0.00	29.50	1	4,598	0.02%
2020/03/25	2	28.00	0	0.00	28.35	2	4,624	0.04%
2020/03/24	0	0.00	10	26.13	25.80	-10	4,572	-0.22%
2020/03/20	0	0.00	3	27.20	27.00	-3	4,520	-0.07%
2020/03/19	0	0.00	0.7	25.25	25.25	-0.7	4,478	-0.02%
2020/03/18	2	29.40	2.9	28.26	28.05	-0.9	4,419	-0.02%
2020/03/17	10	28.60	1	28.25	28.60	9	4,403	0.20%
2020/03/16	2	29.95	25	29.97	29.50	-23	4,367	-0.53%
2020/03/13	22	28.50	1	28.50	28.70	21	4,289	0.49%
2020/03/12	2	32.15	2	32.28	31.65	0	4,241	0.00%
2020/03/11	0	0.00	2	35.10	35.10	-2	4,204	-0.05%
2020/03/10	2	34.50	0	0.00	36.15	2	4,195	0.05%
2020/03/09	10	36.50	1	37.00	35.75	9	4,197	0.21%
2020/03/03	1	38.80	0	0.00	38.70	1	4,237	0.02%
2020/03/02	2	38.05	0	0.00	38.05	2	4,219	0.05%
2020/02/27	0	0.00	2	39.00	37.80	-2	4,210	-0.05%
2020/02/26	6	39.68	0	0.00	39.65	6	4,164	0.14%
2020/02/25	1	40.65	0	40.60	40.60	1	4,108	0.02%
2020/02/24	5	40.56	1	40.40	40.65	4	4,069	0.10%
2020/02/21	1	41.55	14	41.48	41.20	-13	4,045	-0.32%
2020/02/20	6	40.71	0	0.00	40.55	6	3,968	0.15%
2020/02/19	1	40.95	10	41.05	40.90	-9	3,956	-0.23%
2020/02/18	10	40.55	10	41.40	40.45	0	3,928	0.00%
2020/02/17	0	0.00	4	40.46	40.30	-4	3,916	-0.10%
2020/02/14	5	40.50	2	40.73	40.60	3	4,036	0.07%
2020/02/13	5	40.85	0	0.00	40.15	5	4,028	0.12%
2020/02/12	8	40.74	5	41.40	41.10	3	4,030	0.07%
2020/02/11	1	40.60	7	41.10	40.30	-6	3,986	-0.15%
2020/02/10	6	39.63	1	39.20	39.25	5	3,950	0.13%
2020/02/07	3	40.20	1	39.70	39.55	2	4,026	0.05%
2020/02/06	0	0.00	2	40.18	40.10	-2	4,272	-0.05%
2020/02/05	18	39.96	4	40.14	39.55	14	4,410	0.32%
2020/02/04	4	39.19	3	39.65	39.95	1	4,497	0.02%
2020/02/03	11	36.26	1	36.20	36.35	10	4,528	0.22%
2020/01/31	0	0.00	12	38.23	38.15	-12	4,551	-0.26%
2020/01/30	0	0.00	6	39.47	38.95	-6	4,553	-0.13%
2020/01/20	2	43.63	16	43.49	43.25	-14	4,499	-0.31%
2020/01/17	3	43.90	1	44.00	43.65	2	4,489	0.04%
2020/01/16	10	43.30	7	43.71	43.30	3	4,441	0.07%
2020/01/15	3	43.60	1	43.15	43.15	2	4,406	0.05%
2020/01/14	9	43.24	0	0.00	43.50	9	4,341	0.21%
2020/01/13	9	42.70	0	0.00	42.40	9	4,296	0.21%
2020/01/10	1	43.20	1	42.80	42.80	0	4,272	0.00%
2020/01/09	2	43.10	1	42.55	42.95	1	4,251	0.02%
2020/01/08	7	42.84	17	42.67	42.25	-10	4,228	-0.24%
2020/01/07	4	43.11	15	43.43	43.00	-11	4,175	-0.26%
2020/01/06	8	46.40	17	46.29	46.10	-9	4,113	-0.22%
2020/01/03	17	46.51	33	46.87	45.95	-16	4,087	-0.39%
2020/01/02	3	44.93	7	45.54	45.15	-4	3,791	-0.11%
2019/12/31	31	45.72	13	45.90	45.20	18	3,800	0.47%
2019/12/30	16	44.59	36	44.45	45.25	-20	3,615	-0.55%
2019/12/27	5	42.40	8	42.37	42.30	-3	3,350	-0.09%
2019/12/26	14	42.24	12	42.98	41.95	2	3,385	0.06%
2019/12/25	1	42.50	5	42.64	42.40	-4	3,429	-0.12%
2019/12/24	5	42.30	32	42.53	42.30	-27	3,477	-0.78%
2019/12/23	2	41.85	6	41.70	41.60	-4	3,489	-0.11%
2019/12/20	0	0.00	2	41.50	41.30	-2	3,475	-0.06%
2019/12/19	0	0.00	8	40.34	40.15	-8	3,504	-0.23%
2019/12/18	0	0.00	6	40.33	40.30	-6	3,671	-0.16%
2019/12/17	1	40.70	1	40.75	40.45	0	3,729	0.00%
2019/12/16	0	0.00	1	40.70	40.65	-1	3,817	-0.03%
2019/12/13	2	40.25	1	40.90	40.25	1	4,185	0.02%
2019/12/12	5	41.20	0	0.00	40.70	5	4,745	0.11%
2019/12/11	5	41.30	11	41.30	41.15	-6	4,771	-0.13%
2019/12/10	1	41.25	0	0.00	41.10	1	4,792	0.02%
2019/12/09	4	41.39	6	41.44	41.35	-2	4,807	-0.04%
2019/12/06	0	0.00	6	41.13	41.00	-6	4,856	-0.12%
2019/12/05	2	40.90	0	0.00	40.70	2	4,901	0.04%
2019/12/04	7	40.61	0	0.00	40.60	7	4,921	0.14%
2019/12/03	2	40.38	0	0.00	40.35	2	4,939	0.04%
2019/11/29	0	0.00	2.4	40.33	40.20	-2.4	5,107	-0.05%
2019/11/28	0	0.00	4	40.40	40.85	-4	5,234	-0.08%
2019/11/27	8	40.70	10	40.35	40.85	-2	5,261	-0.04%
2019/11/26	5	40.65	0	0.00	40.45	5	5,232	0.10%
2019/11/25	6	40.23	5	40.15	40.05	1	5,212	0.02%
2019/11/22	1	40.10	4	39.95	39.90	-3	5,206	-0.06%
2019/11/20	10	40.10	0	0.00	40.00	10	5,208	0.19%
2019/11/19	2	40.25	0	0.00	40.10	2	5,205	0.04%
2019/11/15	8	39.87	0	0.00	39.85	8	5,212	0.15%
2019/11/14	5	40.58	0	0.00	40.10	5	5,204	0.10%
2019/11/13	11	41.24	10	41.44	40.25	1	5,175	0.02%
2019/11/12	3	39.15	0	0.00	39.25	3	5,048	0.06%
2019/11/07	6	39.80	0	0.00	39.80	6	5,002	0.12%
2019/11/06	7	40.00	7	40.31	40.10	0	4,999	0.00%
2019/11/05	21	41.79	0	0.00	39.40	21	4,923	0.43%
2019/11/04	2	42.55	7	43.37	43.65	-5	4,658	-0.11%
2019/11/01	1	41.40	1	43.50	43.50	0	4,567	0.00%
2019/10/30	3	41.63	1	42.65	42.65	2	4,271	0.05%
2019/10/29	10	41.95	7	41.30	42.50	3	4,199	0.07%
2019/10/28	0	0.00	3	41.73	41.95	-3	4,166	-0.07%
2019/10/25	3	41.88	0	0.00	41.90	3	4,155	0.07%
2019/10/24	1	41.60	1	41.60	41.65	0	4,140	0.00%
2019/10/22	3	41.10	2	41.00	41.15	1	4,118	0.02%
2019/10/21	0	0.00	9	41.29	41.05	-9	4,118	-0.22%
2019/10/18	2	41.15	0	0.00	40.85	2	4,103	0.05%
2019/10/17	8	41.04	11	40.89	41.10	-3	4,102	-0.07%
2019/10/16	3	41.20	14	41.16	40.85	-11	4,097	-0.27%
2019/10/15	5	41.51	7	41.46	41.25	-2	4,088	-0.05%
2019/10/14	8.1	42.21	6	41.69	41.00	2.1	4,061	0.05%
2019/10/09	12	41.68	10	42.34	42.20	2	3,952	0.05%
2019/10/08	2	42.75	3	43.50	42.50	-1	3,851	-0.03%
2019/10/07	19	43.57	3	43.70	43.70	16	3,832	0.42%
2019/10/04	11	43.41	7	43.40	44.00	4	3,752	0.11%
2019/10/03	3	43.17	6	42.65	43.85	-3	3,681	-0.08%
2019/10/02	6	43.63	4	43.60	43.15	2	3,642	0.05%
2019/10/01	31	43.78	25	44.04	44.20	6	3,580	0.17%
2019/09/27	17	42.58	15	42.83	43.30	2	3,443	0.06%
2019/09/26	5	41.57	7	41.62	42.60	-2	3,334	-0.06%
2019/09/25	4	39.56	14	40.37	40.50	-10	3,213	-0.31%
2019/09/24	21	39.40	3	40.00	40.05	18	3,184	0.57%
2019/09/23	23	40.18	20	39.89	38.20	3	3,078	0.10%
2019/09/20	7	41.37	5	41.72	41.30	2	2,911	0.07%
2019/09/19	4	41.93	3	42.05	41.75	1	2,843	0.04%
2019/09/18	14	42.61	4	42.29	43.00	10	2,751	0.36%
2019/09/17	10	42.24	19	45.19	41.80	-9	2,375	-0.38%
2019/09/16	6	41.43	6	41.72	41.30	0	1,806	0.00%
2019/09/12	1	41.30	0	0.00	41.50	1	1,786	0.06%
2019/09/10	9	41.59	10	41.44	41.10	-1	1,740	-0.06%
2019/09/09	0	0.00	5	42.07	42.45	-5	1,667	-0.30%
2019/09/06	9	40.83	12	40.60	41.10	-3	1,595	-0.19%
2019/09/05	7	41.21	8	40.90	41.00	-1	1,552	-0.06%
2019/09/04	20	40.53	9	40.73	41.00	11	1,506	0.73%
2019/09/03	16	39.59	12	39.48	40.45	4	1,413	0.28%
2019/09/02	5	38.44	29	38.53	39.25	-24	1,259	-1.91%
2019/08/30	17	35.74	21	36.04	35.70	-4	1,131	-0.35%
2019/08/27	12	34.24	1	34.10	34.00	11	1,094	1.01%
2019/08/26	1	34.30	0	0.00	34.05	1	1,098	0.09%
2019/08/23	4	35.04	0	0.00	35.10	4	1,098	0.36%
2019/08/22	11	35.20	0	0.00	35.15	11	1,100	1.00%
2019/08/19	2	34.35	0	0.00	34.50	2	1,079	0.19%
2019/08/16	1	33.80	2	33.85	34.00	-1	1,087	-0.09%
2019/08/14	12	35.08	0	0.00	35.00	12	1,087	1.10%
2019/08/12	0	0.00	1	35.70	35.55	-1	1,088	-0.09%
2019/08/08	5	34.80	3.8	34.85	35.25	1.2	1,086	0.11%
2019/08/07	3	36.25	8	35.10	33.70	-5	1,078	-0.46%
2019/08/06	0	0.00	7	35.89	35.85	-7	1,071	-0.65%
2019/08/05	17	37.22	28	37.43	36.45	-11	1,069	-1.03%
2019/07/30	3	42.63	0	0.00	42.40	3	1,071	0.28%
2019/07/26	1	42.65	1	42.50	42.55	0	1,090	0.00%
2019/07/25	0	0.00	2	42.40	42.50	-2	1,088	-0.18%
2019/07/24	4	42.36	0	0.00	42.25	4	1,097	0.36%
2019/07/22	0	0.00	3	41.27	41.30	-3	1,191	-0.25%
2019/07/19	1	41.40	0	0.00	41.40	1	1,202	0.08%
2019/07/18	0	0.00	2	41.90	41.55	-2	1,203	-0.17%
2019/07/15	1	43.20	6	43.35	43.00	-5	1,259	-0.40%
2019/07/12	15	43.16	11	43.18	43.45	4	1,310	0.31%
2019/07/11	3	45.87	8	45.90	45.80	-5	1,372	-0.36%
2019/07/10	1	45.45	0	0.00	45.40	1	1,621	0.06%
2019/07/09	11	45.08	1	45.00	45.00	10	1,657	0.60%
2019/07/08	6	46.31	2	46.75	46.10	4	1,663	0.24%
2019/07/05	4	46.11	1	45.75	46.10	3	1,697	0.18%
2019/07/01	7	43.85	7	44.01	44.45	0	1,839	0.00%
2019/06/27	0	0.00	1	43.25	43.20	-1	1,869	-0.05%
2019/06/21	2	43.30	0	0.00	42.90	2	2,048	0.10%
2019/06/17	0	0.00	10	42.40	42.75	-10	2,138	-0.47%
2019/06/14	0	0.00	3	41.97	41.95	-3	2,160	-0.14%
2019/06/13	0	0.00	2	41.70	41.80	-2	2,190	-0.09%
2019/06/12	3	41.60	4	41.85	41.60	-1	2,293	-0.04%
2019/06/11	5	41.07	0	0.00	41.20	5	2,469	0.20%
2019/06/10	1	40.70	0	0.00	40.55	1	2,503	0.04%
2019/06/05	0	0.00	5	41.15	41.05	-5	2,568	-0.19%
2019/06/03	0	0.00	1.3	41.50	41.60	-1.3	2,665	-0.05%
2019/05/31	10	41.70	0	0.00	41.65	10	2,704	0.37%
2019/05/30	0	0.00	1	40.95	41.20	-1	2,771	-0.04%
2019/05/23	0	0.00	10	40.55	40.40	-10	3,597	-0.28%
2019/05/22	1	42.00	0	0.00	41.55	1	3,668	0.03%
2019/05/20	2	40.90	0	0.00	40.75	2	3,804	0.05%
2019/05/17	5	41.30	0	0.00	40.70	5	3,892	0.13%
2019/05/16	0	0.00	2	41.40	41.30	-2	3,995	-0.05%
2019/05/15	3	42.03	2	41.93	42.10	1	4,266	0.02%
2019/05/14	1	39.90	1	39.00	41.30	0	4,501	0.00%
2019/05/13	2	41.90	0	0.00	40.90	2	4,602	0.04%
2019/05/10	2	44.00	14	44.34	42.80	-12	4,644	-0.26%
2019/05/09	2	44.80	15	44.43	44.15	-13	4,634	-0.28%
2019/05/08	1	45.75	0	0.00	45.35	1	4,673	0.02%
2019/05/07	1	45.90	3	46.05	45.90	-2	4,747	-0.04%
2019/05/06	1	45.00	0	0.00	44.75	1	4,751	0.02%
2019/05/03	10	46.25	0	0.00	46.25	10	4,785	0.21%
2019/05/02	0	0.00	5	46.10	46.25	-5	4,832	-0.10%
2019/04/30	10	46.00	10	45.93	46.15	0	4,891	0.00%
2019/04/29	4	46.50	0	0.00	45.75	4	4,919	0.08%
2019/04/26	8	47.83	11	47.87	47.25	-3	4,961	-0.06%
2019/04/25	1	46.70	0	0.00	46.90	1	4,968	0.02%
2019/04/24	5	47.15	3	47.45	47.20	2	5,036	0.04%
2019/04/22	3	48.55	1	48.50	47.80	2	5,340	0.04%
2019/04/19	2	47.98	0	0.00	48.40	2	5,387	0.04%
2019/04/18	9	48.61	13	48.33	47.60	-4	5,707	-0.07%
2019/04/17	10	49.88	8	50.03	49.35	2	5,719	0.03%
2019/04/16	34	49.58	18	49.87	49.75	16	5,718	0.28%
2019/04/15	2	47.70	0	0.00	47.85	2	5,594	0.04%
2019/04/12	3	46.65	5	46.70	46.70	-2	5,672	-0.04%
2019/04/11	5	48.45	11	47.28	47.10	-6	5,768	-0.10%
2019/04/10	1	47.15	2	47.20	47.50	-1	5,923	-0.02%
2019/04/09	2	47.85	1.9	47.65	47.60	0.1	6,081	0.00%
2019/04/08	2	46.55	16	46.65	46.70	-14	6,436	-0.22%
2019/04/03	8	46.06	1	45.60	46.10	7	6,629	0.11%
2019/04/02	0	0.00	1	45.30	45.30	-1	6,827	-0.01%
2019/04/01	1	46.00	4	45.36	45.00	-3	7,167	-0.04%
2019/03/29	27	45.99	0	0.00	45.65	27	7,536	0.36%
2019/03/27	0	0.00	4	45.73	45.80	-4	7,865	-0.05%
2019/03/26	1	47.80	31	47.39	46.50	-30	7,873	-0.38%
2019/03/22	4	48.68	13	49.30	48.80	-9	8,062	-0.11%
2019/03/21	1	47.50	1	48.00	48.15	0	8,105	0.00%
2019/03/20	2	47.40	2	47.18	47.30	0	8,230	0.00%
2019/03/19	2	47.38	3	47.47	47.25	-1	8,377	-0.01%
2019/03/18	10	48.65	1	48.60	47.95	9	8,491	0.11%
2019/03/15	12	48.23	19	48.34	48.10	-7	8,770	-0.08%
2019/03/14	11	46.96	12	49.67	46.60	-1	9,044	-0.01%
2019/03/12	5	50.68	1	50.90	49.85	4	9,301	0.04%
2019/03/11	2	50.45	1	50.90	50.20	1	9,448	0.01%
2019/03/08	2	49.63	1	49.95	50.40	1	9,612	0.01%
2019/03/07	1	50.60	3	50.87	50.30	-2	9,642	-0.02%
2019/03/06	4	50.90	4	50.85	50.80	0	9,679	0.00%
2019/03/05	7	50.71	4	50.70	50.10	3	9,708	0.03%
2019/03/04	2	51.10	6	49.82	51.10	-4	9,704	-0.04%
2019/02/27	8	49.09	9	49.71	49.05	-1	9,658	-0.01%
2019/02/26	4	51.80	4	51.98	51.40	0	9,577	0.00%
2019/02/25	9	52.07	3	51.83	51.90	6	9,563	0.06%
2019/02/22	15	51.41	39	51.41	51.60	-24	9,450	-0.25%
2019/02/21	5	48.40	1	47.85	48.50	4	9,149	0.04%
2019/02/20	2	48.38	3	48.60	48.00	-1	9,258	-0.01%
2019/02/19	0	0.00	1	47.45	47.60	-1	9,267	-0.01%
2019/02/18	9	48.28	5	48.18	47.60	4	9,242	0.04%
2019/02/15	5	46.79	4	46.48	47.05	1	9,163	0.01%
2019/02/14	3	46.72	14	46.60	46.35	-11	9,095	-0.12%
2019/02/13	14	47.00	7	47.51	47.40	7	9,023	0.08%
2019/02/12	15	45.45	10	45.49	46.00	5	8,777	0.06%
2019/02/11	6	42.69	7	42.87	43.10	-1	8,609	-0.01%
2019/01/30	16	41.44	13	41.56	41.80	3	8,577	0.03%
2019/01/29	1	40.85	0	0.00	41.35	1	8,614	0.01%
2019/01/28	22	41.32	9	41.31	41.10	13	8,652	0.15%
2019/01/25	7	40.86	4	40.70	40.85	3	8,874	0.03%
2019/01/24	5	40.20	2	40.45	40.10	3	9,167	0.03%
2019/01/23	7	39.74	7	40.18	40.35	0	9,254	0.00%
2019/01/22	3	40.18	1	39.85	39.70	2	9,268	0.02%
2019/01/21	0	0.00	4	40.91	40.60	-4	9,292	-0.04%
2019/01/18	11	40.63	0	0.00	40.70	11	9,306	0.12%
2019/01/17	7	40.98	31	40.79	40.55	-24	9,334	-0.26%
2019/01/16	3	40.93	4	40.90	40.90	-1	9,313	-0.01%
2019/01/15	4	41.99	0	0.00	41.75	4	9,273	0.04%
2019/01/14	5	41.71	10	41.65	41.75	-5	9,265	-0.05%
2019/01/11	50	41.57	9	41.60	41.50	41	9,264	0.44%
2019/01/10	12	40.48	10	40.24	40.30	2	9,125	0.02%
2019/01/09	27	42.27	20	41.98	40.50	7	9,288	0.08%
2019/01/08	2	39.48	5	39.94	40.30	-3	8,992	-0.03%
2019/01/07	3	40.23	21	39.94	39.65	-18	8,947	-0.20%
2019/01/04	10	38.22	117	37.66	39.00	-107	8,914	-1.20%	大賣/鉅額交易
2019/01/03	71	39.28	4	39.99	38.75	67	8,765	0.76%
2019/01/02	59	40.53	4	40.28	40.00	55	8,676	0.63%
2018/12/28	5	39.90	11	39.92	40.10	-6	8,611	-0.07%
2018/12/27	13	38.85	38	38.95	38.95	-25	8,451	-0.30%
2018/12/26	29	41.28	29	40.24	37.40	0	8,289	0.00%
2018/12/25	22	39.37	8	39.63	39.60	14	7,869	0.18%
2018/12/24	26	40.01	54	39.52	39.75	-28	7,694	-0.36%
2018/12/22	75	39.37	35	39.46	39.05	40	7,492	0.53%
2018/12/21	29	37.72	64	38.21	40.15	-35	7,198	-0.49%
2018/12/20	12	36.27	17	36.35	36.50	-5	6,832	-0.07%
2018/12/19	21	36.03	26	36.01	35.80	-5	6,640	-0.08%
2018/12/18	15	35.27	17	35.20	35.20	-2	6,495	-0.03%
2018/12/17	28	35.61	17	35.71	35.35	11	6,442	0.17%
2018/12/14	7	33.61	8	33.86	34.10	-1	6,267	-0.02%
2018/12/13	18	35.11	17	34.87	34.50	1	6,221	0.02%
2018/12/12	26	35.38	40	35.92	35.50	-14	6,141	-0.23%
2018/12/11	21	34.52	31	34.85	34.90	-10	6,015	-0.17%
2018/12/10	33	33.68	18	33.94	33.90	15	5,929	0.25%
2018/12/07	73	35.74	28	35.93	35.75	45	5,814	0.77%
2018/12/06	103	36.16	123	35.60	34.50	-20	5,528	-0.36%	大買/大賣/
2018/12/05	42	36.08	17	36.21	37.80	25	5,190	0.48%
2018/12/04	14	34.90	61	34.61	34.50	-47	4,788	-0.98%
2018/12/03	58	34.37	8	34.27	34.45	50	4,666	1.07%
2018/11/30	7	30.88	0	0.00	31.35	7	4,492	0.16%
2018/11/29	2	31.10	1	31.25	30.55	1	4,432	0.02%
2018/11/28	1	30.90	3	30.40	30.65	-2	4,373	-0.05%
2018/11/23	2	28.50	0	0.00	28.50	2	4,307	0.05%
2018/11/21	23	30.09	21	30.58	30.85	2	4,247	0.05%
2018/11/19	25	31.32	24	31.25	31.40	1	4,240	0.02%
2018/11/16	0	0.00	5	30.00	29.55	-5	4,139	-0.12%
2018/11/15	0	0.00	1	28.85	29.10	-1	4,063	-0.02%
2018/11/13	1	27.75	2	28.23	28.80	-1	4,070	-0.02%
2018/11/12	0	0.00	3	28.67	28.75	-3	4,105	-0.07%
2018/11/09	9	29.45	1	29.20	29.60	8	4,161	0.19%
2018/11/08	2	30.18	1	29.75	29.35	1	4,235	0.02%
2018/11/07	7	28.37	4	29.10	29.20	3	4,211	0.07%
2018/11/06	24	28.58	24	28.96	28.00	0	4,192	0.00%
2018/11/05	7	29.87	0	0.00	30.20	7	4,137	0.17%
2018/11/02	18	30.93	12	31.08	30.30	6	4,132	0.15%
2018/11/01	47	29.16	21	30.46	30.25	26	3,918	0.66%
2018/10/31	1	28.05	1	28.60	28.70	0	3,601	0.00%
2018/10/30	0	0.00	3	27.25	26.10	-3	3,524	-0.09%
2018/10/29	4	28.25	5	28.58	27.75	-1	3,573	-0.03%
2018/10/26	10	28.53	4	29.06	28.35	6	3,631	0.17%
2018/10/25	0	0.00	1	29.55	28.45	-1	3,627	-0.03%
2018/10/24	2	31.98	5	31.48	31.05	-3	3,696	-0.08%
2018/10/23	2	33.10	0	0.00	32.50	2	3,791	0.05%
2018/10/22	1	33.60	2	33.08	33.90	-1	3,923	-0.03%
2018/10/19	4	33.34	2	34.13	33.35	2	3,957	0.05%
2018/10/18	1	37.80	2	37.08	35.85	-1	4,004	-0.02%
2018/10/17	3	39.17	7	41.14	37.60	-4	4,006	-0.10%
2018/10/16	1	37.70	1	39.50	39.50	0	3,914	0.00%
2018/10/15	0	0.00	6	35.96	35.95	-6	4,003	-0.15%
2018/10/12	3.8	37.13	0	0.00	36.45	3.8	4,097	0.09%
2018/10/11	5	36.50	4	36.86	36.50	1	4,217	0.02%
2018/10/09	11	41.01	6	40.35	40.55	5	4,311	0.12%
2018/10/08	1	40.40	1	39.15	40.80	0	4,359	0.00%
2018/10/05	1	40.00	4	40.13	39.80	-3	4,552	-0.07%
2018/10/04	0	0.00	2	43.68	43.20	-2	4,672	-0.04%
2018/10/03	0	0.00	6	44.99	44.05	-6	4,979	-0.12%
2018/10/02	3	46.93	0	0.00	45.90	3	5,164	0.06%
2018/10/01	0	0.00	5	45.89	46.35	-5	5,295	-0.09%
2018/09/28	1	46.00	0	0.00	45.55	1	5,500	0.02%
2018/09/20	0	0.00	1	49.65	48.80	-1	6,926	-0.01%
2018/09/19	2	50.30	2	50.40	49.60	0	7,038	0.00%
2018/09/18	3	51.17	0	0.00	50.90	3	7,235	0.04%
2018/09/17	2	53.40	0	0.00	52.70	2	7,424	0.03%
2018/09/14	6	54.22	6	52.75	54.20	0	7,648	0.00%
2018/09/12	0	0.00	10	51.80	51.80	-10	8,201	-0.12%
2018/09/11	1	54.00	5	53.80	53.70	-4	8,477	-0.05%
2018/09/10	2	53.75	2	54.10	54.10	0	8,490	0.00%
2018/09/07	24	56.10	0	0.00	55.10	24	8,709	0.28%
2018/09/06	9	60.82	1	61.70	60.10	8	8,790	0.09%
2018/09/05	0	0.00	1	61.70	61.20	-1	9,072	-0.01%
2018/09/04	6	63.35	1	61.50	63.10	5	9,300	0.05%
2018/09/03	34	62.97	34	64.16	61.60	0	9,372	0.00%
2018/08/31	27	65.42	28	65.00	65.70	-1	9,360	-0.01%
2018/08/30	2	65.40	4	65.68	65.80	-2	9,532	-0.02%
2018/08/29	2	66.40	3	65.77	65.20	-1	9,778	-0.01%
2018/08/28	2	66.45	1	65.90	64.80	1	9,998	0.01%
2018/08/27	0	0.00	2	64.15	66.30	-2	10,141	-0.02%
2018/08/24	3	63.60	0	0.00	62.00	3	10,131	0.03%
2018/08/23	3	63.30	4	64.63	63.20	-1	10,185	-0.01%
2018/08/21	1	70.50	13	70.58	70.00	-12	10,275	-0.12%
2018/08/20	11	70.67	8	70.93	70.50	3	10,473	0.03%
2018/08/17	61	71.69	35	72.42	68.30	26	10,516	0.25%
2018/08/16	3	70.93	11	71.46	72.00	-8	10,468	-0.08%
2018/08/15	11	69.16	27	67.70	70.00	-16	10,396	-0.15%
2018/08/14	30	64.88	22	65.00	67.60	8	10,349	0.08%
2018/08/13	23	66.03	28	67.24	63.60	-5	10,310	-0.05%
2018/08/10	4	71.10	2	70.20	69.80	2	10,282	0.02%
2018/08/09	5	70.76	4	70.85	72.00	1	10,294	0.01%
2018/08/08	2	72.70	2	73.30	71.20	0	10,270	0.00%
2018/08/07	7	72.09	4	74.30	74.50	3	10,249	0.03%
2018/08/06	3	71.80	16	71.45	71.40	-13	10,256	-0.13%
2018/08/03	18	72.03	9	70.29	71.60	9	10,329	0.09%
2018/08/02	49	70.02	51	70.05	70.00	-2	10,387	-0.02%
2018/08/01	5	74.74	3	75.13	73.40	2	10,464	0.02%
2018/07/31	19	73.64	26	73.80	75.60	-7	10,441	-0.07%
2018/07/30	25	75.26	21	75.72	73.50	4	10,481	0.04%
2018/07/27	36	81.56	9	82.64	80.70	27	10,555	0.26%
2018/07/26	11	78.98	10	77.70	78.90	1	10,405	0.01%
2018/07/25	13	77.75	12	78.24	77.80	1	10,320	0.01%
2018/07/24	24	74.68	13	74.40	76.50	11	10,204	0.11%
2018/07/23	16	73.79	18	72.76	74.50	-2	10,145	-0.02%
2018/07/20	26	72.71	25	74.07	71.30	1	10,038	0.01%
2018/07/19	15	75.48	24	75.80	76.80	-9	9,970	-0.09%
2018/07/18	11	75.76	34	76.65	75.30	-23	10,006	-0.23%
2018/07/17	20	79.80	13	79.92	78.80	7	10,089	0.07%
2018/07/16	4	83.53	3.1	83.76	82.60	0.9	9,995	0.01%
2018/07/13	28	87.20	16	87.31	85.10	12	10,005	0.12%
2018/07/12	25	82.74	27	82.44	85.50	-2	9,815	-0.02%
2018/07/11	24	82.86	28	82.99	82.20	-4	9,749	-0.04%
2018/07/10	38	78.85	36	78.01	80.40	2	9,659	0.02%
2018/07/09	43	85.40	40	82.10	80.50	3	9,549	0.03%
2018/07/06	27	85.31	72	83.60	84.90	-45	9,382	-0.48%
2018/07/05	48	89.56	34	89.92	86.90	14	9,159	0.15%
2018/07/04	23	87.21	32	86.38	91.50	-9	8,991	-0.10%
2018/07/03	30	89.45	32	90.49	86.00	-2	8,811	-0.02%
2018/07/02	33	88.70	18	89.31	90.30	15	8,439	0.18%
2018/06/29	24	84.45	21	85.07	84.40	3	8,052	0.04%
2018/06/28	10	79.17	14	79.53	79.00	-4	7,692	-0.05%
2018/06/27	37	82.02	23	81.69	78.30	14	7,559	0.19%
2018/06/26	21	78.80	15	79.98	80.70	6	7,336	0.08%
2018/06/25	33	83.94	44	83.12	80.80	-11	7,119	-0.15%
2018/06/22	51	85.85	28.6	90.23	83.00	22.4	6,874	0.33%
2018/06/21	6	85.23	11.5	87.16	88.20	-5.5	6,334	-0.09%
2018/06/20	29	81.73	9	83.09	80.20	20	6,221	0.32%
2018/06/19	9	88.90	0	88.90	88.90	9	5,951	0.15%
2018/06/15	27	78.01	57	78.09	80.90	-30	5,913	-0.51%
2018/06/14	39	73.62	30	73.48	73.60	9	5,702	0.16%
2018/06/13	30	72.35	23	73.32	74.80	7	5,575	0.13%
2018/06/12	17	71.50	9.3	71.78	71.80	7.7	5,279	0.15%
2018/06/11	4	65.30	0	0.00	65.30	4	5,043	0.08%
2018/06/08	0	0.00	9	59.40	59.40	-9	4,965	-0.18%
2018/06/07	30	54.85	155	54.54	54.00	-125	4,954	-2.52%	大賣/鉅額交易
2018/06/06	9	54.08	17	54.12	54.50	-8	4,778	-0.17%
2018/06/05	162	54.37	27	54.77	50.30	135	4,523	2.98%	大買/鉅額交易
2018/06/04	23	54.78	3	54.60	55.00	20	4,289	0.47%
2018/06/01	0	0.00	3	48.82	50.00	-3	4,140	-0.07%
2018/05/31	2	49.90	2	48.30	47.80	0	4,116	0.00%
2018/05/29	6	51.30	20	50.18	49.85	-14	4,321	-0.32%
2018/05/28	9	49.84	25	50.25	51.20	-16	4,218	-0.38%
2018/05/25	22	47.86	1	48.30	47.50	21	4,020	0.52%
2018/05/24	2	46.60	0	0.00	46.45	2	3,952	0.05%
2018/05/23	1	46.20	1	46.80	46.55	0	3,984	0.00%
2018/05/22	0	0.00	1	48.10	47.55	-1	3,972	-0.03%
2018/05/18	0	0.00	12	46.53	46.70	-12	3,919	-0.31%
2018/05/17	23	44.56	5	44.57	45.50	18	3,895	0.46%
2018/05/16	12	46.40	18	46.10	46.20	-6	3,863	-0.16%
2018/05/15	13	47.39	0	0.00	46.75	13	3,881	0.33%
2018/05/14	26	47.50	15	47.66	47.95	11	3,950	0.28%
2018/05/11	3	46.52	1	46.95	46.10	2	3,993	0.05%
2018/05/10	6	50.45	12	50.75	49.60	-6	3,939	-0.15%
2018/05/09	15	49.72	36	49.80	49.35	-21	3,876	-0.54%
2018/05/08	1	47.90	4	48.05	48.00	-3	3,678	-0.08%
2018/05/07	7	49.01	11	48.51	47.75	-4	3,660	-0.11%
2018/05/04	52	49.69	34	48.82	48.50	18	3,536	0.51%
2018/05/03	22	46.68	21	46.95	47.00	1	3,376	0.03%
2018/05/02	10	47.80	11	47.00	47.00	-1	3,382	-0.03%
2018/04/30	4	46.19	12	46.14	47.00	-8	3,417	-0.23%
2018/04/27	3	47.15	3	46.60	46.75	0	3,430	0.00%
2018/04/26	4	46.05	0	0.00	45.70	4	3,439	0.12%
2018/04/25	10	46.99	0	0.00	46.50	10	3,424	0.29%
2018/04/24	3	48.67	0.2	46.70	46.40	2.8	3,384	0.08%
2018/04/23	16	49.88	30	50.92	51.40	-14	3,266	-0.43%
2018/04/20	3	46.63	2	46.53	46.80	1	3,085	0.03%
2018/04/19	2	48.90	3	47.92	47.00	-1	3,282	-0.03%
2018/04/18	4	47.43	2	45.65	47.45	2	3,235	0.06%
2018/04/17	6	47.27	2	47.15	46.55	4	3,251	0.12%
2018/04/16	78	49.24	70	50.10	50.00	8	3,227	0.25%
2018/04/13	16	45.83	19	46.64	48.00	-3	3,094	-0.10%
2018/04/11	2	44.70	1	44.30	44.55	1	3,228	0.03%
2018/04/10	16	44.99	57	44.97	44.65	-41	3,551	-1.15%
2018/04/03	14	41.18	14	41.15	41.75	0	3,704	0.00%
2018/03/28	0	43.75	0	0.00	43.95	0	4,452	0.00%
2018/03/26	0	0.00	1	43.00	43.40	-1	4,908	-0.02%
2018/03/23	0	0.00	1	43.60	43.45	-1	4,918	-0.02%
2018/03/22	0	0.00	1	46.55	45.45	-1	4,958	-0.02%
2018/03/20	3	46.53	1.4	45.90	45.85	1.6	5,046	0.03%
2018/03/19	5	45.85	0	0.00	45.85	5	5,036	0.10%
2018/03/15	25	45.60	1	45.25	45.70	24	5,088	0.47%
2018/03/14	10	45.55	0	0.00	45.25	10	5,154	0.19%
2018/03/13	1	45.05	0	0.00	45.20	1	5,169	0.02%
2018/03/09	0	0.00	1	44.15	44.15	-1	5,267	-0.02%
2018/03/08	0	0.00	1	44.05	43.85	-1	5,466	-0.02%
2018/03/07	2	45.10	1	44.00	44.10	1	5,641	0.02%
2018/03/06	3	45.32	2	45.35	45.15	1	5,784	0.02%
2018/03/05	12	47.27	67	46.93	46.60	-55	6,014	-0.91%
2018/03/02	58	45.24	6	46.00	45.55	52	5,903	0.88%
2018/03/01	23	44.08	0	0.00	43.90	23	5,832	0.39%
2018/02/27	0	0.00	1	43.20	42.90	-1	5,813	-0.02%
2018/02/23	11	44.35	15	44.00	42.75	-4	5,826	-0.07%
2018/02/22	11	42.26	10	41.70	41.85	1	5,781	0.02%
2018/02/21	20	40.90	20	41.13	41.20	0	5,766	0.00%
2018/02/08	1	41.80	1	43.00	41.50	0	5,713	0.00%
2018/02/07	3	44.55	22	43.46	42.00	-19	5,681	-0.33%
2018/02/06	16	43.52	45	44.65	42.50	-29	5,625	-0.52%
2018/02/05	23	45.12	23	45.93	44.95	0	5,502	0.00%
2018/02/02	13	44.66	25	45.90	44.55	-12	5,393	-0.22%
2018/02/01	16	45.67	20	45.33	45.10	-4	5,337	-0.07%
2018/01/31	0	0.00	1	42.60	42.85	-1	5,220	-0.02%
2018/01/30	11	42.45	0	0.00	42.00	11	5,205	0.21%
2018/01/29	32	43.20	0	0.00	43.55	32	5,175	0.62%
2018/01/25	1	43.20	2	44.65	43.20	-1	5,055	-0.02%
2018/01/24	4	45.01	2	45.00	44.70	2	5,027	0.04%
2018/01/23	8	48.26	7	47.49	46.15	1	5,046	0.02%
2018/01/22	5	46.75	3	48.65	48.30	2	5,014	0.04%
2018/01/19	3	47.97	4	48.23	47.40	-1	4,964	-0.02%
2018/01/18	10	48.28	2	47.85	47.15	8	4,943	0.16%
2018/01/17	3	47.90	10	47.85	47.80	-7	4,916	-0.14%
2018/01/16	15	49.42	46	48.99	48.85	-31	4,885	-0.63%
2018/01/15	9	50.51	2	51.80	49.00	7	4,841	0.14%
2018/01/12	3	47.70	2	47.28	48.45	1	4,616	0.02%
2018/01/11	3	49.25	5	48.53	47.60	-2	4,581	-0.04%
2018/01/10	1	47.70	3	48.15	47.50	-2	4,509	-0.04%
2018/01/09	18	49.91	14.9	50.12	49.70	3.1	4,423	0.07%
2018/01/08	9	51.32	4	51.20	49.50	5	4,310	0.12%
2018/01/05	7	52.59	11	52.37	53.00	-4	4,216	-0.09%
2018/01/04	73	51.53	50	51.78	54.00	23	4,052	0.57%
2018/01/03	26	47.99	49	46.17	49.25	-23	3,716	-0.62%
2018/01/02	65	44.65	12	44.12	44.80	53	3,564	1.49%