凱美 (2375)-元大-左營券商分點個股進出

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
65.4
漲跌
▼0.8
漲幅
-1.21%
成交量
414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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/22	1	66.00	11	66.24	66.20	-10	525	-1.90%
2024/05/21	14	65.77	0	0.00	65.80	14	525	2.67%
2024/05/17	1	65.50	1	65.60	65.60	0	519	0.00%
2024/05/16	0	0.00	21	65.84	65.80	-21	520	-4.03%
2024/05/15	20	65.77	1	65.80	65.90	19	519	3.66%
2024/05/13	1	64.70	0	0.00	64.80	1	522	0.19%
2024/05/10	4	64.58	0	0.00	64.60	4	523	0.76%
2024/05/08	0.1	65.20	0	0.00	65.20	0.1	515	0.02%
2024/05/06	0.1	66.20	1	66.20	66.20	-0.9	500	-0.18%
2024/05/03	0	0.00	1.4	67.86	66.10	-1.4	481	-0.29%
2024/05/02	0	0.00	1	63.00	63.30	-1	402	-0.25%
2024/04/30	0	0.00	1	63.60	63.30	-1	402	-0.25%
2024/04/29	1	64.00	0	0.00	63.90	1	403	0.25%
2024/04/17	0	0.00	1	63.30	63.50	-1	435	-0.23%
2024/04/16	1	62.10	0	0.00	61.40	1	431	0.23%
2024/04/15	0	0.00	2	63.50	63.50	-2	427	-0.47%
2024/04/12	2	64.50	2	64.60	64.60	0	424	0.00%
2024/04/10	1	64.30	1	64.40	64.00	0	418	0.00%
2024/04/08	0	0.00	1	64.10	63.20	-1	402	-0.25%
2024/04/02	2	62.25	3	61.93	61.90	-1	397	-0.25%
2024/04/01	1	63.00	0	0.00	62.80	1	392	0.25%
2024/03/29	0.1	60.60	1	61.30	60.50	-0.9	368	-0.24%
2024/03/26	0	59.90	0	0.00	59.50	0	373	0.00%
2024/03/25	0	0.00	1	60.40	60.60	-1	374	-0.27%
2024/03/18	1	60.10	0.2	59.70	59.90	0.8	428	0.19%
2024/03/14	0	0.00	0	62.10	61.30	0	456	-0.01%
2024/03/13	6	62.98	0	0.00	61.80	6	479	1.25%
2024/03/12	0	0.00	1	63.60	63.90	-1	483	-0.21%
2024/03/11	1	63.10	0	0.00	62.80	1	507	0.20%
2024/03/08	0	0.00	3	62.90	62.90	-3	526	-0.57%
2024/03/07	0.2	63.70	0	0.00	63.70	0.2	540	0.04%
2024/03/06	0	0.00	0	65.50	64.90	0	550	-0.01%
2024/03/05	0	0.00	0	65.10	64.80	0	592	-0.01%
2024/03/04	0	0.00	3.1	65.40	65.40	-3.1	701	-0.44%
2024/03/01	0	0.00	0.1	66.10	65.90	-0.1	739	-0.01%
2024/02/29	1	66.30	1.1	65.49	66.80	-0.1	797	-0.01%
2024/02/27	0.1	63.70	0	0.00	63.50	0.1	896	0.01%
2024/02/26	1	64.20	0	0.00	64.20	1	901	0.11%
2024/02/19	2	65.50	0	0.00	65.50	2	924	0.22%
2024/02/16	0	0.00	0.2	65.10	65.00	-0.2	922	-0.02%
2024/02/15	0	0.00	1	63.90	64.30	-1	918	-0.11%
2024/02/05	1	62.60	0	0.00	62.60	1	911	0.11%
2024/02/01	0.2	63.80	0	0.00	63.80	0.2	904	0.02%
2024/01/25	0	65.20	0	0.00	64.80	0	925	0.00%
2024/01/24	0.1	66.20	0	0.00	65.70	0.1	941	0.01%
2024/01/22	0	0.00	1	65.10	65.10	-1	938	-0.11%
2024/01/19	1	63.80	0	0.00	64.20	1	933	0.11%
2024/01/17	0	0.00	10	66.84	64.50	-10	925	-1.08%
2024/01/16	10	64.70	0	0.00	64.10	10	896	1.12%
2024/01/15	0.1	66.20	6	65.80	65.50	-5.9	892	-0.66%
2024/01/12	4	65.30	1	65.00	64.50	3	891	0.34%
2024/01/11	0.1	65.20	4	64.95	65.10	-3.9	887	-0.44%
2024/01/10	6	66.05	0	0.00	65.40	6	886	0.68%
2024/01/09	0.1	66.40	6	66.70	66.00	-5.9	892	-0.66%
2024/01/05	1	67.70	0	0.00	67.80	1	902	0.11%
2024/01/04	10.1	68.00	0	0.00	67.60	10.1	906	1.11%
2024/01/03	0.2	69.10	0	0.00	68.90	0.2	901	0.02%
2023/12/29	1	69.40	1	70.50	70.50	0	897	0.00%
2023/12/28	6	70.35	0	0.00	70.10	6	892	0.67%
2023/12/27	1	70.60	0	0.00	70.30	1	888	0.11%
2023/12/22	0.1	70.30	13	70.32	70.10	-12.9	883	-1.46%
2023/12/19	11	70.91	0	0.00	70.70	11	873	1.26%
2023/12/18	2.5	72.63	13	71.68	72.20	-10.5	867	-1.21%
2023/12/15	13	75.28	3	75.80	74.50	10	850	1.18%
2023/12/14	14	75.30	1	76.10	75.10	13	845	1.54%
2023/12/13	0	0.00	1	74.70	74.60	-1	829	-0.12%
2023/12/12	10	74.00	0	0.00	73.80	10	828	1.21%
2023/12/11	4	75.50	0	0.00	74.20	4	830	0.48%
2023/12/08	0	0.00	1	75.00	76.20	-1	802	-0.12%
2023/12/06	2	74.50	2	73.60	74.00	0	770	0.00%
2023/12/04	1	76.10	1	77.10	76.00	0	731	0.00%
2023/12/01	1	76.20	1	75.90	75.90	0	714	0.00%
2023/11/30	1	76.70	0.1	75.90	75.70	0.9	710	0.13%
2023/11/29	6	77.12	6.2	77.44	77.80	-0.2	685	-0.03%
2023/11/28	6	75.10	8.2	74.35	75.10	-2.2	625	-0.35%
2023/11/27	5	74.54	0	0.00	74.40	5	585	0.85%
2023/11/24	2	72.95	5.2	73.09	73.70	-3.2	518	-0.62%
2023/11/23	0	0.00	6	68.92	68.60	-6	399	-1.50%
2023/11/22	10	67.88	0	0.00	68.00	10	389	2.57%
2023/11/21	0	0.00	5	67.64	67.40	-5	381	-1.31%
2023/11/20	5	67.40	0.4	66.68	68.00	4.6	373	1.24%
2023/11/14	0	0.00	6	63.90	63.70	-6	357	-1.68%
2023/11/13	5.2	64.48	0	0.00	63.90	5.2	360	1.43%
2023/11/07	0	0.00	6.4	65.78	66.50	-6.4	363	-1.77%
2023/11/06	3	65.53	0.2	65.50	65.80	2.8	360	0.79%
2023/11/02	0	0.00	0.2	64.48	64.60	-0.2	358	-0.06%
2023/11/01	0.8	62.53	0.4	65.23	61.80	0.4	350	0.11%
2023/10/26	1.2	62.48	0	0.00	62.40	1.2	345	0.35%
2023/10/23	0	0.00	1	63.20	63.60	-1	352	-0.28%
2023/10/20	0.2	63.50	0	0.00	63.80	0.2	353	0.06%
2023/10/19	0.2	65.00	0	0.00	65.00	0.2	355	0.06%
2023/10/16	1	67.50	0	0.00	67.00	1	352	0.28%
2023/10/13	1	68.20	1.2	68.00	67.90	-0.2	360	-0.06%
2023/10/12	0	0.00	0.2	66.00	66.60	-0.2	354	-0.06%
2023/10/11	0.2	64.40	0	0.00	64.10	0.2	353	0.06%
2023/10/05	0	0.00	5.3	66.39	65.60	-5.3	358	-1.48%
2023/10/04	5	65.80	0	0.00	66.00	5	359	1.39%
2023/10/02	0	0.00	6	66.90	67.00	-6	364	-1.64%
2023/09/27	0	0.00	4	65.20	65.60	-4	368	-1.09%
2023/09/26	0.3	66.40	0	0.00	65.70	0.3	370	0.08%
2023/09/22	0	0.00	3	66.90	66.90	-3	373	-0.80%
2023/09/20	6	67.15	0	0.00	66.90	6	376	1.60%
2023/09/18	9	69.01	2	68.85	68.80	7	373	1.87%
2023/09/14	0	0.00	10	68.68	68.40	-10	365	-2.74%
2023/09/13	10	67.70	0	0.00	67.90	10	359	2.78%
2023/09/12	0	0.00	2	68.00	68.00	-2	363	-0.55%
2023/09/08	0	0.00	0.2	67.00	67.70	-0.2	366	-0.06%
2023/09/04	0	0.00	2	67.20	66.60	-2	364	-0.55%
2023/09/01	3	67.30	5.4	67.97	66.70	-2.4	346	-0.69%
2023/08/30	4	63.20	0	0.00	62.80	4	316	1.26%
2023/08/18	0	0.00	0.2	61.40	61.20	-0.2	374	-0.05%
2023/08/17	7	59.70	0	0.00	60.90	7	375	1.87%
2023/08/11	1	59.00	1	58.80	58.80	0	387	0.00%
2023/08/10	0.2	58.85	0.6	58.60	58.60	-0.4	389	-0.10%
2023/08/09	0.3	60.60	2	60.60	60.40	-1.7	385	-0.45%
2023/08/04	2	62.80	0	0.00	62.80	2	389	0.51%
2023/08/02	0.2	63.30	0	0.00	62.80	0.2	392	0.05%
2023/07/20	0	0.00	0.1	64.00	63.90	-0.1	457	-0.01%
2023/07/19	1	65.10	0	0.00	63.70	1	465	0.21%
2023/07/18	1	65.40	26	64.96	64.90	-25	487	-5.13%
2023/07/17	0	0.00	6.8	65.47	66.10	-6.8	495	-1.37%
2023/07/14	1	66.30	0	0.00	66.00	1	513	0.19%
2023/07/12	10	66.70	0	0.00	66.50	10	566	1.77%
2023/07/04	5	67.90	0	0.00	68.00	5	789	0.63%
2023/07/03	5	68.00	0	0.00	67.80	5	797	0.63%
2023/06/27	0.2	67.10	0	0.00	66.60	0.2	881	0.02%
2023/06/21	0.2	67.80	0	0.00	68.20	0.2	921	0.02%
2023/06/20	0.6	68.17	0	0.00	68.00	0.6	995	0.06%
2023/06/14	1	70.00	1	69.10	69.00	0	1,062	0.00%
2023/06/12	0.4	69.10	0	0.00	68.80	0.4	1,136	0.04%
2023/06/09	0	0.00	4.3	69.94	69.60	-4.3	1,158	-0.37%
2023/06/08	0.1	70.60	0	0.00	69.50	0.1	1,195	0.00%
2023/06/07	4	71.90	0	0.00	71.60	4	1,245	0.32%
2023/06/06	0	0.00	1	73.00	71.10	-1	1,342	-0.07%
2023/06/05	0	0.00	1	73.60	73.40	-1	1,484	-0.07%
2023/06/02	1	73.00	2	72.25	73.00	-1	1,599	-0.06%
2023/05/31	0	70.90	0	0.00	70.70	0	1,768	0.00%
2023/05/29	0	0.00	1	68.90	69.90	-1	1,776	-0.06%
2023/05/24	0.3	69.80	0	0.00	69.80	0.3	1,813	0.02%
2023/05/19	0	0.00	0.2	71.00	70.10	-0.2	2,091	-0.01%
2023/05/18	0	0.00	3	70.47	70.50	-3	2,182	-0.14%
2023/05/16	0	0.00	1	68.30	69.00	-1	2,210	-0.05%
2023/05/12	0	0.00	5	67.84	68.00	-5	2,213	-0.23%
2023/05/09	2	68.40	0	0.00	68.30	2	2,218	0.09%
2023/05/08	4	70.20	2	70.30	70.20	2	2,215	0.09%
2023/05/05	2	71.00	0	0.00	70.30	2	2,213	0.09%
2023/04/27	0	0.00	1	67.90	67.90	-1	2,222	-0.05%
2023/04/26	1	67.90	1	67.90	67.80	0	2,217	0.00%
2023/04/25	0.2	69.00	1	69.30	68.20	-0.8	2,213	-0.04%
2023/04/24	0	0.00	1	70.80	71.10	-1	2,203	-0.05%
2023/04/21	1.2	70.60	10	70.13	70.30	-8.8	2,198	-0.40%
2023/04/19	3	75.67	4	76.23	74.70	-1	2,174	-0.05%
2023/04/18	7	77.43	1	76.90	76.90	6	2,164	0.28%
2023/04/14	1.3	76.45	8	76.39	76.80	-6.7	2,107	-0.32%
2023/04/13	11	77.74	1	77.50	75.50	10	2,067	0.48%
2023/04/12	1	77.00	0	0.00	77.00	1	2,003	0.05%
2023/04/11	2	75.35	0	0.00	75.00	2	1,957	0.10%
2023/04/10	6.6	75.15	5	75.84	74.80	1.6	1,942	0.08%
2023/04/07	0.7	73.00	0	0.00	72.50	0.7	1,883	0.04%
2023/04/06	0	0.00	1	74.10	72.80	-1	1,874	-0.05%
2023/03/29	0.1	72.61	3	73.63	72.20	-2.9	1,828	-0.16%
2023/03/28	4.2	73.79	0	0.00	73.30	4.2	1,811	0.23%
2023/03/27	6	77.07	0	0.00	76.60	6	1,782	0.34%
2023/03/23	4	78.63	7.4	78.10	79.10	-3.4	1,740	-0.20%
2023/03/22	3	75.57	1	75.70	75.40	2	1,663	0.12%
2023/03/21	1	76.30	1	76.00	75.10	0	1,651	0.00%
2023/03/20	1	73.90	1	75.60	76.50	0	1,626	0.00%
2023/03/17	0	0.00	1	76.20	75.00	-1	1,615	-0.06%
2023/03/16	1.2	75.27	0	0.00	74.50	1.2	1,595	0.08%
2023/03/15	1	75.90	6	78.12	76.30	-5	1,580	-0.32%
2023/03/14	4	75.75	1	76.00	75.30	3	1,538	0.20%
2023/03/13	4	77.30	2	77.00	77.00	2	1,534	0.13%
2023/03/10	5	77.76	4	78.08	78.50	1	1,502	0.07%
2023/03/09	6	81.25	2	81.00	80.70	4	1,448	0.28%
2023/03/07	3	76.67	2	76.45	76.80	1	1,199	0.08%
2023/03/06	1	75.20	8	73.11	76.00	-7	1,069	-0.65%
2023/03/03	2	69.30	10	68.05	69.10	-8	931	-0.86%
2023/03/02	10	65.90	0	0.00	66.10	10	872	1.15%
2023/03/01	1	66.00	1	65.80	65.80	0	864	0.00%
2023/02/24	3	67.50	3	66.80	66.80	0	856	0.00%
2023/02/23	1	67.70	1	68.10	68.10	0	847	0.00%
2023/02/22	3	67.90	3	67.53	67.20	0	837	0.00%
2023/02/21	9	70.06	1	69.80	69.40	8	817	0.98%
2023/02/20	2	70.80	8	71.49	70.40	-6	800	-0.75%
2023/02/17	31	70.34	26	70.52	71.50	5	752	0.66%
2023/02/16	4	68.63	2.3	69.26	69.30	1.7	548	0.31%
2023/02/15	3	62.53	2.8	62.89	63.00	0.2	460	0.04%
2023/02/14	2	62.25	8	62.61	62.60	-6	451	-1.33%
2023/02/10	2	60.20	0	0.00	60.20	2	437	0.46%
2023/02/09	0	0.00	3	60.90	60.50	-3	446	-0.67%
2023/02/07	2	62.25	1	62.20	62.20	1	442	0.23%
2023/02/06	2	62.50	3	63.50	62.70	-1	442	-0.23%
2023/02/03	3	64.50	0	0.00	63.50	3	442	0.68%
2023/02/02	2	64.70	1	64.10	64.70	1	441	0.23%
2023/02/01	1	63.60	10.2	63.01	63.80	-9.2	426	-2.16%
2023/01/31	0	0.00	0.4	60.30	60.70	-0.4	401	-0.10%
2023/01/30	5	58.90	6	58.72	58.90	-1	392	-0.25%
2023/01/17	0.2	57.50	0.6	57.50	57.50	-0.4	390	-0.10%
2023/01/13	0.2	58.30	1.1	59.55	58.20	-0.9	391	-0.22%
2023/01/11	6	59.15	1	59.00	59.00	5	383	1.30%
2023/01/10	1	58.10	1.1	58.62	58.60	-0.1	381	-0.03%
2023/01/09	1.4	57.95	6	58.20	58.90	-4.6	379	-1.22%
2023/01/06	0	0.00	1.2	57.08	57.30	-1.2	370	-0.32%
2023/01/04	1	54.00	1	53.90	54.00	0	365	0.00%
2023/01/03	0.2	53.60	0	0.00	53.90	0.2	368	0.05%
2022/12/30	0	53.65	0	0.00	53.50	0	370	0.00%
2022/12/26	2	55.90	0	0.00	55.50	2	382	0.52%
2022/12/22	4	56.23	1	56.20	56.20	3	395	0.76%
2022/12/21	0	0.00	5	55.40	55.70	-5	404	-1.24%
2022/12/20	0	0.00	16	56.93	55.80	-16	407	-3.93%
2022/12/15	6	60.53	0	0.00	60.70	6	415	1.45%
2022/12/14	11	60.39	0	0.00	60.40	11	422	2.60%
2022/12/12	15	60.77	1	60.50	60.50	14	423	3.31%
2022/12/09	1	61.00	17	60.85	61.50	-16	429	-3.73%
2022/12/08	6	59.95	0	0.00	59.60	6	429	1.40%
2022/12/07	6	61.05	4	60.40	59.40	2	440	0.45%
2022/12/06	1	61.60	1	61.30	61.30	0	443	0.00%
2022/12/05	0	0.00	5	61.68	64.50	-5	435	-1.15%
2022/12/02	5	60.68	1	59.90	60.70	4	427	0.94%
2022/12/01	1	59.20	9.2	59.12	58.50	-8.2	426	-1.92%
2022/11/30	0	0.00	9	57.43	58.20	-9	435	-2.07%
2022/11/29	5	56.70	0	0.00	56.70	5	443	1.13%
2022/11/28	5	56.80	0	0.00	56.60	5	458	1.09%
2022/11/25	2	57.40	5	57.64	57.40	-3	501	-0.60%
2022/11/24	5	57.12	0	0.00	57.20	5	525	0.95%
2022/11/22	2	56.40	0	0.00	56.00	2	540	0.37%
2022/11/21	0	0.00	5	57.48	56.70	-5	545	-0.92%
2022/11/18	10	56.40	22	57.26	56.40	-12	552	-2.17%
2022/11/17	15	58.19	2	57.90	57.90	13	557	2.33%
2022/11/16	3	58.20	7	58.43	58.30	-4	561	-0.71%
2022/11/15	23	57.73	0	0.00	57.50	23	564	4.07%
2022/11/11	0	0.00	5	56.64	55.60	-5	567	-0.88%
2022/11/10	0	0.00	2	55.40	55.10	-2	567	-0.35%
2022/11/09	0	0.00	5	55.90	55.80	-5	568	-0.88%
2022/11/08	11	55.13	2	55.10	53.90	9	564	1.59%
2022/11/07	12	55.80	14	54.94	54.50	-2	570	-0.35%
2022/11/04	5	54.20	0.8	54.00	54.20	4.2	565	0.74%
2022/11/03	1	52.10	5	53.14	53.10	-4	573	-0.70%
2022/11/02	4	52.55	0	0.00	52.70	4	574	0.70%
2022/10/12	0	0.00	1	49.85	49.60	-1	911	-0.11%
2022/10/07	2	51.75	0	0.00	51.30	2	927	0.22%
2022/09/29	0.2	49.45	0	0.00	49.50	0.2	984	0.02%
2022/09/22	1.2	56.35	0	0.00	55.70	1.2	983	0.12%
2022/09/16	1.4	60.23	1	59.00	59.00	0.4	1,014	0.04%
2022/09/14	1.2	61.10	0	0.00	61.00	1.2	1,003	0.12%
2022/09/13	0.1	64.33	0.3	67.50	64.00	-0.2	997	-0.02%
2022/09/12	0.2	68.35	0.5	70.00	67.20	-0.3	986	-0.03%
2022/08/31	4	57.73	9	58.31	58.30	-5	980	-0.51%
2022/08/30	4	58.40	3	58.37	58.40	1	970	0.10%
2022/08/29	0	0.00	2	58.25	58.10	-2	969	-0.21%
2022/08/26	1	62.00	2	62.10	61.40	-1	959	-0.10%
2022/08/25	0	0.00	3	61.77	61.50	-3	952	-0.32%
2022/08/24	2	60.80	1	61.50	62.00	1	946	0.11%
2022/08/19	1	57.00	6	57.00	57.00	-5	877	-0.57%
2022/08/18	9	56.32	3	56.50	56.50	6	875	0.69%
2022/08/17	1	56.30	0	0.00	56.00	1	872	0.11%
2022/08/16	1	55.40	0	0.00	55.20	1	865	0.12%
2022/08/15	0	0.00	2	55.30	55.60	-2	857	-0.23%
2022/08/12	0	0.00	5	55.00	55.10	-5	850	-0.59%
2022/08/02	3	52.90	0	0.00	52.50	3	841	0.36%
2022/08/01	3	54.70	0	0.00	54.90	3	836	0.36%
2022/07/29	1	55.10	0	0.00	55.10	1	836	0.12%
2022/07/28	1	54.60	0	0.00	54.40	1	834	0.12%
2022/07/21	0	0.00	0.3	57.00	57.20	-0.3	816	-0.03%
2022/07/20	1	57.50	1	56.10	55.60	0	807	0.00%
2022/07/19	3	57.20	8	58.08	57.00	-5	803	-0.62%
2022/07/18	3	59.07	4	58.25	59.00	-1	780	-0.13%
2022/07/15	8	57.50	0	0.00	57.50	8	651	1.23%
2022/07/05	1	49.90	0	0.00	49.75	1	613	0.16%
2022/06/29	1.3	53.37	1	52.70	52.30	0.3	582	0.05%
2022/06/23	0	0.00	2	54.80	55.50	-2	636	-0.31%
2022/06/16	0	0.00	5	63.60	61.00	-5	609	-0.82%
2022/06/15	3	64.20	0	0.00	63.80	3	611	0.49%
2022/06/13	0.1	64.20	0	0.00	63.50	0.1	636	0.02%
2022/06/10	1	66.80	0	0.00	66.80	1	640	0.16%
2022/06/09	1	67.50	0	0.00	67.50	1	641	0.16%
2022/06/08	0	0.00	9	68.10	67.70	-9	644	-1.40%
2022/06/06	12	68.93	0	0.00	69.30	12	645	1.86%
2022/06/01	3	68.43	2	69.10	68.90	1	680	0.15%
2022/05/31	0	67.40	6	67.40	67.50	-6	676	-0.88%
2022/05/30	5	66.80	0.1	66.80	66.70	4.9	681	0.71%
2022/05/27	0	0.00	0.1	66.00	65.80	-0.1	681	-0.01%
2022/05/26	0	0.00	2	65.30	65.50	-2	688	-0.29%
2022/05/23	0	0.00	1	64.90	65.00	-1	704	-0.14%
2022/05/18	1	65.60	0	0.00	65.10	1	717	0.14%
2022/05/03	1	64.90	1	66.40	66.30	0	750	0.00%
2022/04/27	2	63.80	2	62.50	63.70	0	773	0.00%
2022/04/26	0	0.00	1	63.90	65.10	-1	767	-0.13%
2022/04/25	0	0.00	1.4	63.21	63.20	-1.4	788	-0.18%
2022/04/21	2	69.10	1	69.00	69.10	1	812	0.12%
2022/04/15	1	69.00	7	69.00	68.90	-6	915	-0.66%
2022/04/12	2	70.45	4	71.75	70.80	-2	1,040	-0.19%
2022/04/11	2	73.60	0	0.00	72.80	2	1,183	0.17%
2022/04/06	0	0.00	2	80.55	80.40	-2	1,300	-0.15%
2022/03/30	0	0.00	2	84.60	83.60	-2	1,395	-0.14%
2022/03/28	1	83.00	1	84.00	84.90	0	1,456	0.00%
2022/03/18	1	79.20	1	79.30	79.10	0	1,655	0.00%
2022/03/17	1	80.10	0.3	79.50	80.40	0.7	1,722	0.04%
2022/03/16	0	0.00	1	78.00	77.60	-1	1,795	-0.06%
2022/03/08	0.1	80.30	0	0.00	79.60	0.1	2,795	0.00%
2022/03/07	2.2	83.23	0	0.00	83.00	2.2	3,173	0.07%
2022/02/24	0	0.00	3	87.80	87.30	-3	5,554	-0.05%
2022/02/21	0	0.00	1	92.20	92.00	-1	5,611	-0.02%
2022/02/18	1	91.00	0	0.00	92.20	1	5,651	0.02%
2022/02/14	0	0.00	2	90.00	90.10	-2	5,714	-0.03%
2022/02/10	5	93.72	6	94.28	93.80	-1	5,726	-0.02%
2022/02/07	1	89.10	3	90.93	91.80	-2	5,763	-0.03%
2022/01/26	1	88.10	1	88.70	88.20	0	5,790	0.00%
2022/01/25	1	89.60	3	88.87	88.30	-2	5,798	-0.03%
2022/01/24	0	0.00	80	88.88	90.50	-80	5,792	-1.38%
2022/01/21	21.2	90.06	0	0.00	90.00	21.2	5,790	0.37%
2022/01/20	2	92.10	0	0.00	92.20	2	5,810	0.03%
2022/01/19	0	0.00	8	93.19	92.80	-8	5,810	-0.14%
2022/01/18	22	95.59	0	0.00	94.00	22	5,806	0.38%
2022/01/17	2	91.55	2	94.06	94.70	0	5,779	0.00%
2022/01/14	1	90.00	0	0.00	91.60	1	5,774	0.02%
2022/01/13	4	92.63	5	92.60	92.60	-1	5,748	-0.02%
2022/01/12	5	94.14	5	93.10	93.10	0	5,739	0.00%
2022/01/11	4	96.73	7	95.56	94.70	-3	5,711	-0.05%
2022/01/10	2	97.15	2	98.00	98.00	0	5,675	0.00%
2022/01/07	29.3	98.87	6	97.90	97.90	23.3	5,663	0.41%
2022/01/06	35	100.51	4	100.00	100.00	31	5,630	0.55%
2022/01/05	1.1	102.55	4	102.75	103.00	-2.9	5,605	-0.05%
2022/01/04	13	105.69	11.2	105.63	105.50	1.8	5,555	0.03%
2022/01/03	4.2	102.07	6.3	103.92	104.50	-2.1	5,410	-0.04%
2021/12/30	3	99.63	7	101.07	101.00	-4	5,348	-0.07%
2021/12/29	1	99.60	1	99.10	99.10	0	5,319	0.00%
2021/12/28	1	98.90	0	0.00	99.30	1	5,317	0.02%
2021/12/27	5	100.50	0.2	100.00	99.30	4.8	5,307	0.09%
2021/12/24	5	98.04	55	98.19	97.60	-50	5,285	-0.95%
2021/12/23	34	99.65	0	0.00	98.70	34	5,269	0.65%
2021/12/22	1	99.00	0	0.00	99.10	1	5,243	0.02%
2021/12/21	1	98.50	0	0.00	98.40	1	5,213	0.02%
2021/12/20	3	97.80	11	98.39	97.60	-8	5,189	-0.15%
2021/12/17	6	100.22	5	99.56	99.50	1	5,132	0.02%
2021/12/16	21	101.26	1	102.50	101.00	20	5,096	0.39%
2021/12/15	3.2	100.84	1	100.50	100.50	2.2	5,079	0.04%
2021/12/14	0	0.00	1	102.50	101.00	-1	5,036	-0.02%
2021/12/13	4	101.20	6.4	102.11	103.00	-2.4	5,006	-0.05%
2021/12/10	3.1	102.00	4	101.25	101.00	-0.9	4,945	-0.02%
2021/12/09	1	106.00	3	105.67	106.00	-2	4,867	-0.04%
2021/12/08	5	105.69	3	106.67	105.00	2	4,825	0.04%
2021/12/07	14.2	107.05	5	107.10	105.50	9.2	4,723	0.20%
2021/12/06	2.1	113.57	6	115.00	114.50	-3.9	4,378	-0.09%
2021/12/03	4	115.75	3	116.50	116.50	1	4,312	0.02%
2021/12/02	9	117.22	7	116.07	113.00	2	4,177	0.05%
2021/12/01	4	118.88	4.6	117.77	117.00	-0.6	3,918	-0.01%
2021/11/30	5	118.00	11.9	119.61	117.00	-6.9	3,566	-0.19%
2021/11/29	7.1	111.26	4	112.63	113.50	3.1	3,000	0.10%
2021/11/26	26	115.67	30.2	114.47	115.50	-4.2	2,633	-0.16%
2021/11/25	17	110.44	15	111.20	111.50	2	1,878	0.11%
2021/11/24	4	99.48	8.2	103.90	105.00	-4.2	1,479	-0.28%
2021/11/23	0	0.00	3	96.00	95.50	-3	1,280	-0.23%
2021/11/22	1	93.80	1	93.90	93.60	0	1,208	0.00%
2021/11/19	6	92.50	6	92.58	92.40	0	1,201	0.00%
2021/11/18	1	94.50	1	92.00	92.00	0	1,203	0.00%
2021/11/17	0	0.00	2	92.30	93.40	-2	1,196	-0.17%
2021/11/16	1	90.50	1	89.50	89.60	0	1,227	0.00%
2021/11/15	5	90.76	1	89.40	90.70	4	1,294	0.31%
2021/11/12	1	86.60	0	0.00	86.50	1	1,288	0.08%
2021/11/11	0	0.00	1	88.40	87.10	-1	1,312	-0.08%
2021/11/10	0	0.00	1	87.90	87.90	-1	1,342	-0.07%
2021/11/08	1	85.70	0	0.00	85.50	1	1,378	0.07%
2021/11/04	10	87.43	5	87.28	87.00	5	1,454	0.34%
2021/11/03	4	87.00	6	87.43	87.00	-2	1,461	-0.14%
2021/11/02	2	83.15	0	0.00	83.00	2	1,481	0.13%
2021/11/01	0	0.00	1	88.00	87.50	-1	1,509	-0.07%
2021/10/28	1	86.50	1	88.50	85.90	0	1,566	0.00%
2021/10/27	0.3	84.90	0	0.00	85.80	0.3	1,549	0.02%
2021/10/26	0	0.00	1	85.50	85.10	-1	1,566	-0.06%
2021/10/21	1	83.20	8	84.18	83.20	-7	1,654	-0.42%
2021/10/19	0	0.00	5	82.14	82.50	-5	1,701	-0.29%
2021/10/18	3	80.50	0	0.00	80.60	3	1,762	0.17%
2021/10/15	0	0.00	1	80.00	81.80	-1	1,811	-0.06%
2021/10/14	0	0.00	1	77.40	77.20	-1	1,833	-0.05%
2021/10/13	4	77.30	2	78.35	78.40	2	1,865	0.11%
2021/10/12	1	80.80	0.5	80.00	80.70	0.5	1,877	0.03%
2021/10/08	0	0.00	1	79.70	79.90	-1	1,912	-0.05%
2021/10/07	0	0.00	3	80.70	80.90	-3	1,941	-0.15%
2021/10/06	0	0.00	2	77.40	76.30	-2	1,996	-0.10%
2021/10/04	0	0.00	2	79.10	78.90	-2	2,113	-0.09%
2021/10/01	2	80.30	3	80.20	80.50	-1	2,170	-0.05%
2021/09/30	1	84.80	0	0.00	84.40	1	2,375	0.04%
2021/09/28	1	86.50	1	88.20	86.90	0	2,855	0.00%
2021/09/23	0	0.00	1	89.00	89.00	-1	3,473	-0.03%
2021/09/22	1	86.40	5	87.20	87.00	-4	3,665	-0.11%
2021/09/16	1.3	89.67	0	0.00	88.50	1.3	3,798	0.03%
2021/09/15	1	89.20	0	0.00	89.40	1	3,852	0.03%
2021/09/14	0	0.00	1	92.00	91.40	-1	3,980	-0.03%
2021/09/13	1	92.00	0	0.00	91.60	1	4,066	0.02%
2021/09/09	0	0.00	3	92.03	91.70	-3	4,652	-0.06%
2021/09/08	0	0.00	1	90.50	89.90	-1	4,965	-0.02%
2021/09/07	4.2	92.57	0	0.00	91.80	4.2	5,047	0.08%
2021/09/06	1	93.30	4	94.13	93.30	-3	5,158	-0.06%
2021/09/03	5	95.00	2	97.10	95.40	3	5,294	0.06%
2021/09/02	3	99.87	1	101.50	98.50	2	5,290	0.04%
2021/08/31	5	100.00	0	0.00	101.00	5	5,363	0.09%
2021/08/25	0	0.00	4	102.63	104.00	-4	5,627	-0.07%
2021/08/24	4	100.50	0	0.00	100.50	4	5,661	0.07%
2021/08/23	1	98.00	3	99.27	100.50	-2	5,722	-0.03%
2021/08/20	0	0.00	1	97.50	96.80	-1	5,777	-0.02%
2021/08/19	6	96.75	2	98.20	93.00	4	5,800	0.07%
2021/08/18	2	97.15	3	100.67	101.50	-1	5,894	-0.02%
2021/08/17	1.2	98.92	0	0.00	96.00	1.2	6,084	0.02%
2021/08/16	1.2	100.93	2	99.20	100.00	-0.9	6,124	-0.01%
2021/08/13	0.2	104.50	0	0.00	103.00	0.2	6,185	0.00%
2021/08/11	1	107.00	2	108.50	107.50	-1	6,292	-0.02%
2021/08/10	1	108.50	4	109.38	108.00	-3	6,365	-0.05%
2021/08/09	2	108.50	3	111.50	107.00	-1	6,461	-0.02%
2021/08/06	5	112.30	10	111.90	111.00	-5	6,647	-0.08%
2021/08/05	1	109.50	1	108.50	111.00	0	6,751	0.00%
2021/08/04	10	111.60	3.2	109.91	112.00	6.8	6,864	0.10%
2021/08/03	0	0.00	0.1	105.00	105.00	-0.1	6,915	0.00%
2021/08/02	1	102.50	0	0.00	106.00	1	7,135	0.01%
2021/07/30	1.1	105.00	0	0.00	102.00	1.1	7,220	0.02%
2021/07/29	0	0.00	20	106.00	105.50	-20	7,301	-0.27%
2021/07/28	22.2	104.50	2	104.75	104.50	20.2	7,375	0.27%
2021/07/27	2	111.50	1	110.50	109.50	1	7,484	0.01%
2021/07/23	2	112.75	0	0.00	112.00	2	7,663	0.03%
2021/07/22	1	113.00	5	113.90	112.50	-4	7,736	-0.05%
2021/07/21	0	0.00	21.1	111.92	111.00	-21.1	7,787	-0.27%
2021/07/20	19.2	110.02	0	0.00	110.00	19.2	7,776	0.25%
2021/07/19	0.5	114.80	0	0.00	113.50	0.5	7,786	0.01%
2021/07/14	2	114.00	3	112.50	114.00	-1	8,022	-0.01%
2021/07/13	1	117.50	1	119.00	114.00	0	8,058	0.00%
2021/07/12	2	116.25	5	116.40	116.50	-3	8,026	-0.04%
2021/07/09	5	115.70	3	116.00	115.00	2	8,040	0.02%
2021/07/08	6	120.75	3	119.50	119.00	3	8,066	0.04%
2021/07/07	6	123.42	10	123.45	120.50	-4	8,101	-0.05%
2021/07/06	11	122.59	9	122.56	121.50	2	7,972	0.03%
2021/07/05	7	120.71	27.2	121.12	118.00	-20.2	7,865	-0.26%
2021/07/02	3	114.00	4	113.88	115.50	-1	7,760	-0.01%
2021/07/01	18.3	115.99	4	116.00	114.00	14.3	8,048	0.18%
2021/06/30	17	119.88	19.3	119.13	123.00	-2.3	8,037	-0.03%
2021/06/29	3	115.00	4.3	116.48	112.00	-1.3	7,900	-0.02%
2021/06/28	7.2	110.69	4	112.13	112.50	3.2	7,787	0.04%
2021/06/25	16	113.97	4	114.87	113.00	12	7,774	0.15%
2021/06/24	3	115.67	2	115.50	114.50	1	7,802	0.01%
2021/06/23	2.1	115.50	6.3	116.47	115.50	-4.2	7,897	-0.05%
2021/06/22	7.2	113.76	3	112.50	112.00	4.2	7,990	0.05%
2021/06/21	1	115.00	0	0.00	113.50	1	8,099	0.01%
2021/06/18	14.2	119.41	15	118.40	117.00	-0.9	8,071	-0.01%
2021/06/17	11	114.00	21.2	113.25	117.50	-10.2	7,670	-0.13%
2021/06/16	7	106.93	3.4	107.59	107.00	3.6	7,512	0.05%
2021/06/15	1.2	107.22	15	107.17	108.00	-13.8	7,507	-0.18%
2021/06/11	20	105.98	15	105.80	103.50	5	7,479	0.07%
2021/06/10	3.2	104.62	0	0.00	104.50	3.2	7,614	0.04%
2021/06/09	3.1	105.00	2	104.25	103.00	1.1	7,802	0.01%
2021/06/08	2.4	105.41	4	104.75	104.50	-1.7	7,814	-0.02%
2021/06/07	1	106.50	0	0.00	102.50	1	7,863	0.01%
2021/06/04	0	0.00	5	105.60	105.00	-5	7,874	-0.06%
2021/06/03	4	102.00	4	102.30	104.00	0	7,867	0.00%
2021/06/02	7.2	101.37	2	105.75	100.00	5.2	7,833	0.07%
2021/06/01	2	104.50	3	104.83	105.00	-1	7,781	-0.01%
2021/05/31	3	106.67	2	105.75	104.50	1	7,760	0.01%
2021/05/28	5	105.70	0	0.00	104.50	5	7,739	0.06%
2021/05/27	5	104.30	4	105.38	104.00	1	7,708	0.01%
2021/05/26	21.3	108.11	1	108.00	104.50	20.3	7,654	0.26%
2021/05/25	3	105.00	33	107.70	108.00	-30	7,623	-0.39%
2021/05/24	1.2	95.20	2	96.70	98.60	-0.8	7,669	-0.01%
2021/05/21	0.7	95.90	0	0.00	95.80	0.7	8,044	0.01%
2021/05/19	3	98.30	2	95.20	95.40	1	8,409	0.01%
2021/05/18	4	94.45	7	95.27	96.90	-3	8,638	-0.03%
2021/05/17	5.6	90.47	8	91.54	88.90	-2.4	8,770	-0.03%
2021/05/14	24	94.18	20	100.28	93.00	4	8,852	0.05%
2021/05/13	3	89.60	8	91.28	91.60	-5	8,935	-0.06%
2021/05/12	6	93.03	1	91.10	90.90	5	9,089	0.06%
2021/05/11	6.2	102.90	2	104.50	101.00	4.2	9,090	0.05%
2021/05/10	7	112.71	3	112.67	110.50	4	9,152	0.04%
2021/05/07	4	111.50	7.7	112.35	113.00	-3.7	9,214	-0.04%
2021/05/06	3	103.17	1	103.00	103.00	2	9,549	0.02%
2021/05/05	0	0.00	1	107.50	102.50	-1	9,563	-0.01%
2021/05/04	6	107.83	10	107.70	106.00	-4	9,851	-0.04%
2021/05/03	5.2	116.02	1	122.50	113.50	4.2	10,170	0.04%
2021/04/29	2	125.50	2	126.25	125.00	0	10,099	0.00%
2021/04/28	4	128.50	0.2	128.00	128.50	3.8	10,166	0.04%
2021/04/27	4	124.00	7	126.14	126.50	-3	10,239	-0.03%
2021/04/23	1	122.00	1	122.50	122.50	0	10,282	0.00%
2021/04/22	3	122.66	3	121.00	119.50	0	10,494	0.00%
2021/04/21	4.4	123.50	1	124.00	123.50	3.4	10,620	0.03%
2021/04/20	7	127.57	8	127.56	127.50	-1	10,940	-0.01%
2021/04/19	2	125.00	1	123.50	123.00	1	10,902	0.01%
2021/04/16	1	124.50	0	0.00	123.00	1	10,940	0.01%
2021/04/15	0	0.00	1	124.00	124.00	-1	11,107	-0.01%
2021/04/14	3	119.00	3	122.99	125.00	0	11,202	0.00%
2021/04/13	3	123.83	3	124.31	122.50	0	11,300	0.00%
2021/04/12	19	123.24	12	122.67	121.50	7	11,314	0.06%
2021/04/09	5	126.80	6	127.83	126.00	-1	11,401	-0.01%
2021/04/08	13	132.88	5.1	135.25	131.00	7.9	11,427	0.07%
2021/04/07	37	132.92	10	134.45	133.50	27	11,575	0.23%
2021/04/06	10	129.00	3	128.49	129.50	7	11,354	0.06%
2021/04/01	0.1	121.50	1	123.00	121.50	-0.9	11,260	-0.01%
2021/03/31	1.1	117.63	0	0.00	117.50	1.1	11,387	0.01%
2021/03/30	0.2	120.00	0	0.00	118.50	0.2	11,764	0.00%
2021/03/29	1.2	118.75	2	120.50	117.00	-0.8	11,926	-0.01%
2021/03/26	2	118.50	3	117.67	119.50	-1	12,174	-0.01%
2021/03/25	5.4	115.42	4	116.63	114.00	1.4	12,118	0.01%
2021/03/24	8.2	124.70	1	123.00	120.00	7.2	12,075	0.06%
2021/03/23	3	131.50	8.1	133.11	131.00	-5.1	12,106	-0.04%
2021/03/22	1.9	130.27	6	131.17	130.50	-4.2	12,209	-0.03%
2021/03/19	3	132.19	0	0.00	133.00	3	12,296	0.02%
2021/03/18	6	135.08	3	135.00	134.50	3	12,427	0.02%
2021/03/17	1	135.49	3	134.50	134.00	-2	12,481	-0.02%
2021/03/16	23	135.89	27	138.48	134.50	-4	12,505	-0.03%
2021/03/15	9.1	132.39	8	133.56	134.50	1.1	12,413	0.01%
2021/03/12	0.2	128.00	1	128.50	128.00	-0.8	12,305	-0.01%
2021/03/11	2	127.00	7	127.43	131.00	-5	12,362	-0.04%
2021/03/10	1.2	119.58	2.5	121.50	121.50	-1.3	12,362	-0.01%
2021/03/09	5	113.50	0	0.00	110.50	5	12,470	0.04%
2021/03/08	4.4	120.88	1	120.50	117.00	3.4	12,466	0.03%
2021/03/05	3.3	123.80	0	0.00	122.00	3.3	12,619	0.03%
2021/03/04	1	129.00	0	0.00	127.00	1	12,695	0.01%
2021/03/03	3	125.33	1	128.00	130.00	2	12,775	0.02%
2021/03/02	0	0.00	1	136.00	126.00	-1	12,890	-0.01%
2021/02/26	0	0.00	1	125.03	130.00	-1	13,034	-0.01%
2021/02/25	7	132.79	8	133.00	132.00	-1	13,343	-0.01%
2021/02/24	6.2	132.37	8	132.81	129.00	-1.8	13,326	-0.01%
2021/02/23	20	140.95	14	139.75	137.50	6	13,344	0.04%
2021/02/22	12	135.45	10	136.45	139.50	2	13,052	0.02%
2021/02/19	5.3	124.99	14	125.46	127.50	-8.7	13,152	-0.07%
2021/02/18	35.2	121.77	25	121.14	124.00	10.2	13,244	0.08%
2021/02/17	4	116.00	4.1	116.40	117.50	-0.1	13,484	0.00%
2021/02/05	3	106.17	8	106.44	107.00	-5	13,531	-0.04%
2021/02/04	14	106.04	15.1	106.35	104.00	-1.1	13,967	-0.01%
2021/02/03	6	104.00	9.1	103.60	104.00	-3.1	14,127	-0.02%
2021/02/02	4	100.03	3	100.67	100.00	1	13,906	0.01%
2021/02/01	7	97.26	7	97.77	96.50	0	13,833	0.00%
2021/01/29	5	101.64	3	101.17	98.50	2	13,785	0.01%
2021/01/28	10	105.85	17	104.91	101.00	-7	13,657	-0.05%
2021/01/27	8	100.63	0	100.50	100.50	8	13,700	0.06%
2021/01/26	8	100.26	3	101.50	99.10	5	13,769	0.04%
2021/01/25	1	105.50	19.7	105.54	107.00	-18.7	13,404	-0.14%
2021/01/22	3	97.37	10	99.00	97.60	-7	12,966	-0.05%
2021/01/21	0	0.00	1	97.00	98.00	-1	12,896	-0.01%
2021/01/20	0	0.00	2	95.15	93.80	-2	12,789	-0.02%
2021/01/19	1	101.50	1	101.50	99.00	0	12,639	0.00%
2021/01/18	6	99.02	2	101.50	100.50	4	12,578	0.03%
2021/01/15	1	106.00	2	101.65	101.00	-1	12,515	-0.01%
2021/01/14	6	99.67	16	101.03	102.50	-10	12,336	-0.08%
2021/01/13	5	100.50	4	101.13	100.00	1	12,264	0.01%
2021/01/12	1	90.90	14	92.61	93.20	-13	12,028	-0.11%
2021/01/11	5	95.50	0	0.00	95.60	5	12,396	0.04%
2021/01/08	6	97.80	4	98.40	95.20	2	12,534	0.02%
2021/01/07	0.2	97.20	3	94.73	97.50	-2.8	12,342	-0.02%
2021/01/06	3	99.60	2	97.90	96.00	1	12,234	0.01%
2021/01/05	2	97.90	1	97.70	97.70	1	12,030	0.01%
2021/01/04	4	94.40	4.2	95.86	97.50	-0.2	11,917	0.00%
2020/12/31	0	0.00	2	91.60	91.60	-2	11,758	-0.02%
2020/12/30	19	90.86	9	88.81	91.90	10	11,606	0.09%
2020/12/29	0	0.00	2	85.15	84.80	-2	11,358	-0.02%
2020/12/28	23	85.46	3	86.30	85.00	20	11,243	0.18%
2020/12/25	32	84.56	29	85.94	84.80	3	11,135	0.03%
2020/12/24	4	85.88	7.4	84.94	86.20	-3.4	10,948	-0.03%
2020/12/23	5	78.60	1	79.30	78.40	4	10,487	0.04%
2020/12/22	15	77.51	20.3	79.08	77.90	-5.3	10,269	-0.05%
2020/12/21	2	74.35	0	0.00	75.00	2	9,943	0.02%
2020/12/18	1	74.20	3	74.27	73.70	-2	9,853	-0.02%
2020/12/17	7.5	75.20	9	74.44	75.20	-1.5	9,668	-0.02%
2020/12/16	2	72.80	12	71.75	72.80	-10	9,437	-0.11%
2020/12/15	9	69.62	0	0.00	68.30	9	9,266	0.10%
2020/12/14	4	73.58	19.1	73.17	73.60	-15.1	9,095	-0.17%
2020/12/11	9	69.00	9	69.89	69.70	0	8,808	0.00%
2020/12/10	5	71.58	3	71.23	70.90	2	8,667	0.02%
2020/12/09	14	72.44	20	71.72	72.10	-6	8,565	-0.07%
2020/12/08	6	69.18	7	69.90	69.00	-1	8,371	-0.01%
2020/12/07	14.3	71.37	6.1	71.13	70.60	8.2	8,252	0.10%
2020/12/04	13	70.19	13	70.87	71.60	0	8,135	0.00%
2020/12/03	13	70.22	18.2	70.18	70.10	-5.2	8,054	-0.06%
2020/12/02	4	68.75	12	69.02	68.80	-8	7,885	-0.10%
2020/12/01	10	68.85	8	69.25	68.50	2	7,819	0.03%
2020/11/30	25	66.84	28	67.42	67.00	-3	7,659	-0.04%
2020/11/27	22	66.41	11	66.67	66.90	11	7,549	0.15%
2020/11/26	0	0.00	27.3	65.92	66.20	-27.3	7,437	-0.37%
2020/11/25	28	65.08	3	65.10	63.90	25	7,271	0.34%
2020/11/24	7	66.33	20.9	65.40	65.50	-13.9	7,077	-0.20%
2020/11/23	4	62.00	5	62.42	62.60	-1	6,734	-0.01%
2020/11/20	21	62.56	23.2	62.11	62.00	-2.2	6,608	-0.03%
2020/11/19	11	60.59	11	61.09	60.60	0	6,320	0.00%
2020/11/18	29.3	61.28	36.4	61.65	61.40	-7.1	6,176	-0.11%
2020/11/17	4	59.20	3.4	59.92	60.00	0.7	5,780	0.01%
2020/11/16	29	59.04	39.5	58.79	58.40	-10.5	5,492	-0.19%
2020/11/13	17.3	55.50	11	55.90	56.10	6.3	4,947	0.13%
2020/11/12	7	55.66	27.3	56.48	57.00	-20.3	4,661	-0.44%
2020/11/11	12.3	52.74	28.8	52.75	53.30	-16.5	4,040	-0.41%
2020/11/10	2	49.53	10	50.01	49.75	-8	3,616	-0.22%
2020/11/09	15	49.90	1	50.60	49.35	14	3,553	0.39%
2020/11/06	18	50.29	2	50.60	50.00	16	3,499	0.46%
2020/11/05	12.5	49.41	16.1	49.79	50.80	-3.6	3,391	-0.11%
2020/11/04	29	50.55	29	50.24	49.90	0	3,238	0.00%
2020/11/03	7	46.78	23.7	47.85	48.60	-16.7	2,785	-0.60%
2020/11/02	13	44.43	0	0.00	44.20	13	2,637	0.49%
2020/10/30	4	44.73	4	45.01	44.15	0	2,705	0.00%
2020/10/29	4	43.93	0	0.00	44.35	4	2,751	0.15%
2020/10/28	7	45.66	4	45.25	45.25	3	2,780	0.11%
2020/10/27	2	46.50	2	46.70	46.70	0	2,770	0.00%
2020/10/26	8	46.60	7	46.65	46.50	1	2,772	0.04%
2020/10/23	0	0.00	3	47.05	46.85	-3	2,750	-0.11%
2020/10/22	7	46.71	7	47.19	46.45	0	2,721	0.00%
2020/10/21	7.3	48.75	10	49.98	48.20	-2.7	2,642	-0.10%
2020/10/20	3	49.75	7	49.62	49.20	-4	2,518	-0.16%
2020/10/19	29	49.22	26	49.46	49.50	3	2,366	0.13%
2020/10/16	10.5	44.80	18	46.20	47.00	-7.5	1,867	-0.40%
2020/10/15	2	42.80	1	42.75	42.75	1	1,653	0.06%
2020/10/14	3	43.65	6	43.27	43.50	-3	1,670	-0.18%
2020/10/13	1	42.35	4	42.74	42.30	-3	1,633	-0.18%
2020/10/12	2	42.25	0	0.00	41.55	2	1,642	0.12%
2020/10/07	0	0.00	3	43.00	43.10	-3	1,649	-0.18%
2020/10/06	1	42.35	1	42.80	42.35	0	1,627	0.00%
2020/10/05	0	0.00	1	41.40	41.40	-1	1,592	-0.06%
2020/09/30	1	40.70	1	41.25	41.80	0	1,596	0.00%
2020/09/29	3	41.33	12	40.30	41.25	-9	1,554	-0.58%
2020/09/28	2	37.65	0	0.00	37.80	2	1,456	0.14%
2020/09/25	4	37.63	0	0.00	37.40	4	1,474	0.27%
2020/09/24	2	39.05	0	0.00	38.70	2	1,477	0.14%
2020/09/23	2	40.75	0	0.00	40.20	2	1,496	0.13%
2020/09/22	2	40.90	0	0.00	41.00	2	1,502	0.13%
2020/09/21	1	42.00	0	0.00	41.90	1	1,507	0.07%
2020/09/18	1	42.55	0	0.00	42.40	1	1,520	0.07%
2020/09/17	0	0.00	1	42.85	42.55	-1	1,535	-0.07%
2020/09/15	0	0.00	4	42.95	42.65	-4	1,591	-0.25%
2020/09/14	1	42.00	7	42.20	42.60	-6	1,598	-0.38%
2020/09/11	2	40.95	0	0.00	40.30	2	1,604	0.12%
2020/09/10	4	41.59	0	0.00	41.20	4	1,631	0.25%
2020/09/09	5	41.32	0	0.00	41.45	5	1,680	0.30%
2020/09/08	4	42.18	10	42.05	41.85	-6	1,745	-0.34%
2020/09/07	15	42.51	4	42.36	42.25	11	1,767	0.62%
2020/09/04	4	42.23	1	42.20	42.20	3	1,811	0.17%
2020/09/03	5	43.50	14	43.32	43.00	-9	1,874	-0.48%
2020/09/02	6	41.60	6	41.80	41.80	0	1,891	0.00%
2020/09/01	1	41.65	0	0.00	41.60	1	1,998	0.05%
2020/08/31	2	41.95	10	42.20	41.75	-8	2,018	-0.40%
2020/08/27	12	42.49	0.8	42.25	42.25	11.2	2,070	0.54%
2020/08/26	6.9	42.49	0	0.00	42.45	6.9	2,090	0.33%
2020/08/25	6.5	42.36	0	0.00	42.25	6.5	2,109	0.31%
2020/08/24	1	42.30	15	42.31	42.25	-14	2,141	-0.65%
2020/08/21	6	43.00	0	0.00	42.70	6	2,166	0.28%
2020/08/20	5	43.44	0	0.00	42.60	5	2,180	0.23%
2020/08/19	8.2	46.87	0	0.00	46.40	8.2	2,197	0.37%
2020/08/18	3	47.07	0	0.00	46.85	3	2,228	0.13%
2020/08/17	10	46.58	15	47.46	48.00	-5	2,258	-0.22%
2020/08/05	0	0.00	1	34.70	34.55	-1	2,244	-0.04%
2020/08/04	2	34.50	0	0.00	34.35	2	2,282	0.09%
2020/08/03	7	35.40	13	34.98	34.85	-6	2,350	-0.26%
2020/07/31	6	35.05	0	0.00	34.70	6	2,658	0.23%
2020/07/30	0	0.00	1	34.80	34.45	-1	3,078	-0.03%
2020/07/29	3	34.52	0.2	34.10	34.20	2.8	3,170	0.09%
2020/07/28	0	0.00	1	35.85	34.10	-1	3,170	-0.03%
2020/07/27	7	35.36	7	35.71	35.35	0	3,244	0.00%
2020/07/24	5	35.45	21	35.91	35.70	-16	3,193	-0.50%
2020/07/23	15	35.03	4	35.29	35.25	11	3,158	0.35%
2020/07/21	0	0.00	7	33.89	33.85	-7	3,201	-0.22%
2020/07/20	2	32.53	1	32.65	32.65	1	3,199	0.03%
2020/07/16	1	33.20	0	0.00	33.15	1	3,262	0.03%
2020/07/14	5.8	33.73	1	33.50	33.55	4.8	3,318	0.15%
2020/07/13	0	0.00	14	33.79	33.65	-14	3,356	-0.42%
2020/07/10	1	33.90	0	0.00	33.65	1	3,500	0.03%
2020/07/09	3	35.13	1	35.25	34.90	2	3,520	0.06%
2020/07/06	0	0.00	1	34.85	35.10	-1	3,851	-0.03%
2020/07/03	1	34.60	0	0.00	34.50	1	4,021	0.02%
2020/07/01	0	0.00	2	34.68	34.55	-2	4,086	-0.05%
2020/06/30	6	34.43	6	34.41	34.40	0	4,086	0.00%
2020/06/23	2	35.35	1	35.35	35.20	1	4,168	0.02%
2020/06/22	0	0.00	1	35.80	35.50	-1	4,199	-0.02%
2020/06/19	5	36.57	3	36.45	36.20	2	4,242	0.05%
2020/06/16	0	0.00	1	36.25	36.35	-1	4,302	-0.02%
2020/06/11	1	36.50	0	0.00	36.10	1	4,395	0.02%
2020/06/10	1	37.85	0	0.00	37.30	1	4,452	0.02%
2020/06/09	1	37.65	1	37.70	37.20	0	4,513	0.00%
2020/06/08	2	38.00	0	0.00	37.90	2	4,552	0.04%
2020/06/05	6	38.39	11	38.30	38.15	-5	4,554	-0.11%
2020/06/04	11	38.64	4	38.75	38.70	7	4,538	0.15%
2020/06/03	1	38.15	1	38.20	37.95	0	4,507	0.00%
2020/06/02	6	38.05	0	0.00	37.80	6	4,491	0.13%
2020/06/01	1.2	38.34	4	38.13	38.40	-2.9	4,457	-0.06%
2020/05/29	10	37.34	6	37.48	37.40	4	4,403	0.09%
2020/05/28	0	0.00	10	37.83	37.90	-10	4,407	-0.23%
2020/05/27	1	37.00	1	36.90	36.75	0	4,323	0.00%
2020/05/26	0.2	36.65	1	36.65	36.65	-0.9	4,355	-0.02%
2020/05/25	1	35.80	1	36.30	36.50	0	4,385	0.00%
2020/05/22	5	36.71	1	36.45	36.25	4	4,398	0.09%
2020/05/21	1	37.55	2	37.18	37.25	-1	4,407	-0.02%
2020/05/20	1	37.30	2	37.33	37.10	-1	4,467	-0.02%
2020/05/18	1	35.90	0	0.00	35.70	1	4,457	0.02%
2020/05/15	0	0.00	1	36.85	36.50	-1	4,478	-0.02%
2020/05/14	10	37.39	0	0.00	36.20	10	4,452	0.22%
2020/05/13	6	37.71	7	38.01	37.90	-1	4,433	-0.02%
2020/05/12	0	0.00	8	37.99	38.40	-8	4,428	-0.18%
2020/05/11	0	0.00	6	38.55	38.35	-6	4,449	-0.13%
2020/05/08	15	38.07	5	38.25	37.55	10	4,441	0.23%
2020/05/07	10	39.13	8	39.89	39.20	2	4,380	0.05%
2020/05/06	31	36.80	99	37.70	38.15	-68	4,085	-1.66%
2020/05/05	2	34.65	8	34.91	34.70	-6	3,688	-0.16%
2020/05/04	1	33.70	0	0.00	33.70	1	3,668	0.03%
2020/04/30	1	34.40	7	34.82	34.40	-6	3,742	-0.16%
2020/04/29	3	34.38	2	34.35	34.15	1	3,684	0.03%
2020/04/28	7.2	34.48	5	34.69	34.30	2.2	3,696	0.06%
2020/04/27	8	34.33	3	34.60	34.45	5	3,720	0.13%
2020/04/24	12	34.11	2	34.10	33.80	10	3,691	0.27%
2020/04/23	2	33.48	1	33.30	33.45	1	3,703	0.03%
2020/04/22	2	32.85	1.8	33.01	33.20	0.2	3,718	0.00%
2020/04/21	4	33.34	0	0.00	32.35	4	3,749	0.11%
2020/04/20	0	0.00	2	34.05	33.90	-2	3,767	-0.05%
2020/04/17	11	34.49	1	35.30	33.75	10	3,778	0.26%
2020/04/16	2.2	34.25	0	0.00	34.30	2.2	3,760	0.06%
2020/04/15	10	34.81	11	34.93	34.20	-1	3,757	-0.03%
2020/04/14	3	33.27	0	0.00	33.55	3	3,688	0.08%
2020/04/13	3	33.15	0	0.00	32.65	3	3,813	0.08%
2020/04/10	3	34.37	2	34.40	34.40	1	3,879	0.03%
2020/04/09	13	35.33	3	35.75	33.95	10	4,140	0.24%
2020/04/08	2	34.10	10	33.82	35.40	-8	4,011	-0.20%
2020/04/07	4	31.41	2	31.63	32.20	2	4,092	0.05%
2020/04/06	0	0.00	11	30.18	30.10	-11	4,345	-0.25%
2020/03/31	1	29.90	0	0.00	29.70	1	4,475	0.02%
2020/03/30	0	0.00	2	28.80	29.60	-2	4,518	-0.04%
2020/03/27	0	0.00	8	30.61	29.65	-8	4,612	-0.17%
2020/03/26	2	28.60	6	28.78	29.50	-4	4,598	-0.09%
2020/03/25	4	27.85	19	27.82	28.35	-15	4,624	-0.32%
2020/03/24	12	26.10	5	25.90	25.80	7	4,572	0.15%
2020/03/23	6	24.83	1	24.50	24.75	5	4,545	0.11%
2020/03/20	2	26.35	1	26.50	27.00	1	4,520	0.02%
2020/03/19	5	26.66	2	25.35	25.25	3	4,478	0.07%
2020/03/18	0.3	28.05	0	0.00	28.05	0.3	4,419	0.01%
2020/03/17	0	0.00	1	29.90	28.60	-1	4,403	-0.02%
2020/03/16	2	30.00	6	30.09	29.50	-4	4,367	-0.09%
2020/03/13	5	28.51	1	28.50	28.70	4	4,289	0.09%
2020/03/12	17	32.65	0	0.00	31.65	17	4,241	0.40%
2020/03/11	11	35.90	11	36.30	35.10	0	4,204	0.00%
2020/03/10	8	34.89	6	35.32	36.15	2	4,195	0.05%
2020/03/09	8	36.77	0	0.00	35.75	8	4,197	0.19%
2020/03/06	16	38.08	0	0.00	38.00	16	4,227	0.38%
2020/03/05	0	0.00	7	38.75	38.65	-7	4,232	-0.17%
2020/03/04	17	38.25	0	0.00	38.20	17	4,229	0.40%
2020/03/03	6	38.73	26	39.32	38.70	-20	4,237	-0.47%
2020/03/02	3	37.00	6	37.33	38.05	-3	4,219	-0.07%
2020/02/27	49	38.67	1	37.85	37.80	48	4,210	1.14%
2020/02/26	5	40.44	53	40.40	39.65	-48	4,164	-1.15%
2020/02/25	0	0.00	6	39.90	40.60	-6	4,108	-0.15%
2020/02/24	7.2	40.61	10	40.70	40.65	-2.9	4,069	-0.07%
2020/02/21	3.3	41.77	9	41.36	41.20	-5.8	4,045	-0.14%
2020/02/20	3.2	40.74	1	40.80	40.55	2.2	3,968	0.06%
2020/02/19	3.2	40.38	4	41.05	40.90	-0.8	3,956	-0.02%
2020/02/18	7.2	40.68	8	40.84	40.45	-0.8	3,928	-0.02%
2020/02/17	1	40.35	0	0.00	40.30	1	3,916	0.03%
2020/02/14	1	40.70	1	40.70	40.60	0	4,036	0.00%
2020/02/13	5	40.74	3	41.42	40.15	2	4,028	0.05%
2020/02/12	7	41.18	2	41.28	41.10	5	4,030	0.12%
2020/02/11	4	40.36	6	40.58	40.30	-2	3,986	-0.05%
2020/02/10	4	39.26	2	39.25	39.25	2	3,950	0.05%
2020/02/07	1	40.30	3	40.05	39.55	-2	4,026	-0.05%
2020/02/06	0.2	40.15	0	0.00	40.10	0.2	4,272	0.00%
2020/02/05	12	39.83	10	39.77	39.55	2	4,410	0.05%
2020/02/04	7	39.37	19	39.51	39.95	-12	4,497	-0.27%
2020/02/03	13	35.04	9	36.34	36.35	4	4,528	0.09%
2020/01/31	14	38.33	4	38.91	38.15	10	4,551	0.22%
2020/01/30	16	39.02	1	39.00	38.95	15	4,553	0.33%
2020/01/20	10	43.44	0	0.00	43.25	10	4,499	0.22%
2020/01/16	7	43.79	12	43.49	43.30	-5	4,441	-0.11%
2020/01/15	12	43.61	1	43.70	43.15	11	4,406	0.25%
2020/01/14	1	43.35	6	43.44	43.50	-5	4,341	-0.12%
2020/01/13	7	42.51	4	42.40	42.40	3	4,296	0.07%
2020/01/10	4	42.68	4	42.89	42.80	0	4,272	0.00%
2020/01/09	2	42.73	1	43.00	42.95	1	4,251	0.02%
2020/01/08	10	42.24	7	42.64	42.25	3	4,228	0.07%
2020/01/07	24	44.32	7	43.95	43.00	17	4,175	0.41%
2020/01/06	7	45.97	29	46.62	46.10	-22	4,113	-0.53%
2020/01/03	20.3	46.89	34	47.39	45.95	-13.7	4,087	-0.33%
2020/01/02	5	44.75	6	45.12	45.15	-1	3,791	-0.03%
2019/12/31	6	45.66	6	45.89	45.20	0	3,800	0.00%
2019/12/30	4	44.23	35	44.02	45.25	-31	3,615	-0.86%
2019/12/27	9	42.36	0	0.00	42.30	9	3,350	0.27%
2019/12/26	25	42.72	15	42.37	41.95	10	3,385	0.30%
2019/12/25	6.5	42.68	5	42.66	42.40	1.5	3,429	0.04%
2019/12/24	6	42.37	28	42.34	42.30	-22	3,477	-0.63%
2019/12/23	2.1	42.19	1	42.10	41.60	1.1	3,489	0.03%
2019/12/20	0	0.00	4	41.23	41.30	-4	3,475	-0.12%
2019/12/19	15	40.47	4	40.15	40.15	11	3,504	0.31%
2019/12/18	14	40.40	3	40.30	40.30	11	3,671	0.30%
2019/12/17	3	40.48	2	40.45	40.45	1	3,729	0.03%
2019/12/16	9	40.13	9	40.66	40.65	0	3,817	0.00%
2019/12/13	16	40.83	14	40.25	40.25	2	4,185	0.05%
2019/12/12	6	41.15	6	40.70	40.70	0	4,745	0.00%
2019/12/11	4	41.30	5	41.21	41.15	-1	4,771	-0.02%
2019/12/10	2.3	41.23	2	41.10	41.10	0.3	4,792	0.01%
2019/12/09	0	0.00	3	41.50	41.35	-3	4,807	-0.06%
2019/12/06	2	40.95	3	41.23	41.00	-1	4,856	-0.02%
2019/12/04	0	0.00	10	40.60	40.60	-10	4,921	-0.20%
2019/12/03	0	0.00	3	40.72	40.35	-3	4,939	-0.06%
2019/12/02	2	39.78	0	0.00	39.35	2	4,971	0.04%
2019/11/29	16	40.33	0	0.00	40.20	16	5,107	0.31%
2019/11/28	15	40.65	15	40.62	40.85	0	5,234	0.00%
2019/11/26	0	0.00	1	40.70	40.45	-1	5,232	-0.02%
2019/11/22	0	0.00	1	40.20	39.90	-1	5,206	-0.02%
2019/11/21	1	39.50	2	39.90	39.90	-1	5,209	-0.02%
2019/11/20	1	40.15	0	0.00	40.00	1	5,208	0.02%
2019/11/19	1	40.05	0	0.00	40.10	1	5,205	0.02%
2019/11/18	2	40.20	2	40.00	40.00	0	5,211	0.00%
2019/11/15	2	39.88	10	40.32	39.85	-8	5,212	-0.15%
2019/11/14	1	40.00	0	0.00	40.10	1	5,204	0.02%
2019/11/13	43	41.55	36	41.11	40.25	7	5,175	0.14%
2019/11/12	1	38.85	1	39.10	39.25	0	5,048	0.00%
2019/11/11	1	39.20	0	0.00	38.15	1	5,037	0.02%
2019/11/08	1	39.80	0	0.00	39.80	1	5,005	0.02%
2019/11/07	4	39.80	4	39.80	39.80	0	5,002	0.00%
2019/11/06	2.6	39.89	0	0.00	40.10	2.6	4,999	0.05%
2019/11/05	19	42.43	2	42.80	39.40	17	4,923	0.35%
2019/11/04	6	42.65	11	43.65	43.65	-5	4,658	-0.11%
2019/11/01	11	41.55	13	43.50	43.50	-2	4,567	-0.04%
2019/10/31	16	41.78	14	42.39	42.70	2	4,403	0.05%
2019/10/30	8	41.57	11	42.41	42.65	-3	4,271	-0.07%
2019/10/29	10	41.49	10	42.44	42.50	0	4,199	0.00%
2019/10/28	3	41.97	1	41.70	41.95	2	4,166	0.05%
2019/10/25	1	41.90	1	41.85	41.90	0	4,155	0.00%
2019/10/24	0	0.00	2	41.65	41.65	-2	4,140	-0.05%
2019/10/22	1	40.95	0	0.00	41.15	1	4,118	0.02%
2019/10/21	0	0.00	1	41.45	41.05	-1	4,118	-0.02%
2019/10/18	1	40.85	0.9	41.00	40.85	0.1	4,103	0.00%
2019/10/17	1	40.85	0	0.00	41.10	1	4,102	0.02%
2019/10/16	13.1	41.09	0.1	41.10	40.85	13	4,097	0.32%
2019/10/15	2	41.70	2	41.35	41.25	0	4,088	0.00%
2019/10/14	24	41.40	13	41.98	41.00	11	4,061	0.27%
2019/10/09	18	41.51	18	42.07	42.20	0	3,952	0.00%
2019/10/08	17	42.98	15	42.98	42.50	2	3,851	0.05%
2019/10/07	11	43.23	2	44.35	43.70	9	3,832	0.23%
2019/10/04	15	43.44	16	43.96	44.00	-1	3,752	-0.03%
2019/10/03	8	42.51	8	43.18	43.85	0	3,681	0.00%
2019/10/02	12	43.45	8	43.43	43.15	4	3,642	0.11%
2019/10/01	22	43.96	30	43.76	44.20	-8	3,580	-0.22%
2019/09/27	3	42.70	11	43.32	43.30	-8	3,443	-0.23%
2019/09/26	1	41.55	14	42.12	42.60	-13	3,334	-0.39%
2019/09/25	3	39.72	4	40.29	40.50	-1	3,213	-0.03%
2019/09/24	3	39.05	3	39.90	40.05	0	3,184	0.00%
2019/09/23	25	39.82	5	40.06	38.20	20	3,078	0.65%
2019/09/20	11	41.50	7	41.36	41.30	4	2,911	0.14%
2019/09/19	11	41.95	6	41.93	41.75	5	2,843	0.18%
2019/09/18	21	42.19	23	42.43	43.00	-2	2,751	-0.07%
2019/09/17	11	41.96	16	44.27	41.80	-5	2,375	-0.21%
2019/09/16	4	41.39	0	0.00	41.30	4	1,806	0.22%
2019/09/12	1	41.45	0	0.00	41.50	1	1,786	0.06%
2019/09/11	3	40.97	0	0.00	41.15	3	1,758	0.17%
2019/09/10	7	41.33	7	41.09	41.10	0	1,740	0.00%
2019/09/09	5	41.68	1	42.80	42.45	4	1,667	0.24%
2019/09/06	4	40.65	1	41.45	41.10	3	1,595	0.19%
2019/09/05	2	40.80	7	41.13	41.00	-5	1,552	-0.32%
2019/09/04	5	40.00	2	41.00	41.00	3	1,506	0.20%
2019/09/03	10	39.85	1	39.40	40.45	9	1,413	0.64%
2019/09/02	3	38.67	9	38.56	39.25	-6	1,259	-0.48%
2019/08/30	0	0.00	5	35.39	35.70	-5	1,131	-0.44%
2019/08/29	0	0.00	1	34.05	33.95	-1	1,086	-0.09%
2019/08/28	2	34.23	0	0.00	34.10	2	1,091	0.18%
2019/08/27	0	0.00	1	34.30	34.00	-1	1,094	-0.09%
2019/08/26	3	34.08	0	0.00	34.05	3	1,098	0.27%
2019/08/21	0	0.00	1	35.50	35.60	-1	1,095	-0.09%
2019/08/20	1	34.90	3	35.17	34.75	-2	1,086	-0.18%
2019/08/19	3	34.32	0	0.00	34.50	3	1,079	0.28%
2019/08/16	1	33.70	1	34.10	34.00	0	1,087	0.00%
2019/08/15	0	0.00	1	34.05	34.10	-1	1,087	-0.09%
2019/08/12	2	35.30	0	0.00	35.55	2	1,088	0.18%
2019/08/08	0	0.00	2	34.80	35.25	-2	1,086	-0.18%
2019/08/07	3	34.93	0	0.00	33.70	3	1,078	0.28%
2019/08/06	0	0.00	1	36.25	35.85	-1	1,071	-0.09%
2019/08/05	5	37.79	0	0.00	36.45	5	1,069	0.47%
2019/08/02	2	40.73	0	0.00	40.45	2	1,025	0.20%
2019/08/01	0	0.00	1	41.90	41.90	-1	1,038	-0.10%
2019/07/30	0	0.00	2	42.95	42.40	-2	1,071	-0.19%
2019/07/26	1	42.30	2	42.55	42.55	-1	1,090	-0.09%
2019/07/24	1	42.50	0	0.00	42.25	1	1,097	0.09%
2019/07/23	0	0.00	2	41.90	41.90	-2	1,123	-0.18%
2019/07/22	3	41.13	1	41.10	41.30	2	1,191	0.17%
2019/07/19	3	41.32	2	41.28	41.40	1	1,202	0.08%
2019/07/18	2	41.50	0	0.00	41.55	2	1,203	0.17%
2019/07/17	2	42.33	0	0.00	42.05	2	1,211	0.17%
2019/07/15	1	43.05	0	0.00	43.00	1	1,259	0.08%
2019/07/11	11	45.53	6	45.88	45.80	5	1,372	0.36%
2019/07/10	1	45.55	0	0.00	45.40	1	1,621	0.06%
2019/07/09	2	45.15	1	45.00	45.00	1	1,657	0.06%
2019/07/08	1	46.30	0	0.00	46.10	1	1,663	0.06%
2019/07/05	1	46.15	1	45.85	46.10	0	1,697	0.00%
2019/07/04	1.5	45.50	0	0.00	45.50	1.5	1,710	0.09%
2019/07/03	2	44.80	3	44.77	44.55	-1	1,787	-0.06%
2019/07/02	1	44.90	1	44.45	44.75	0	1,811	0.00%
2019/07/01	1	44.45	2	44.35	44.45	-1	1,839	-0.05%
2019/06/26	0	0.00	5	42.40	42.45	-5	1,881	-0.27%
2019/06/25	0	0.00	7	43.05	42.50	-7	1,909	-0.37%
2019/06/21	1	43.15	0	0.00	42.90	1	2,048	0.05%
2019/06/20	1	43.50	1	43.35	43.30	0	2,059	0.00%
2019/06/19	0	0.00	12	42.50	42.55	-12	2,101	-0.57%
2019/06/18	0	0.00	1	42.35	42.10	-1	2,124	-0.05%
2019/06/17	1	42.55	6	42.50	42.75	-5	2,138	-0.23%
2019/06/14	0	0.00	1	42.15	41.95	-1	2,160	-0.05%
2019/06/12	0	0.00	3	41.40	41.60	-3	2,293	-0.13%
2019/06/11	3	40.58	0	0.00	41.20	3	2,469	0.12%
2019/06/10	1	40.60	0	0.00	40.55	1	2,503	0.04%
2019/06/06	0	0.00	5	40.10	40.10	-5	2,534	-0.20%
2019/06/05	6	41.23	9	41.65	41.05	-3	2,568	-0.12%
2019/05/27	0	0.00	4	40.20	40.10	-4	3,176	-0.13%
2019/05/21	9	41.25	0	0.00	41.55	9	3,707	0.24%
2019/05/20	0	0.00	5	40.85	40.75	-5	3,804	-0.13%
2019/05/17	10	41.15	5	41.10	40.70	5	3,892	0.13%
2019/05/16	0	0.00	1	42.05	41.30	-1	3,995	-0.03%
2019/05/15	6	42.03	1	42.05	42.10	5	4,266	0.12%
2019/05/14	5	40.32	0	0.00	41.30	5	4,501	0.11%
2019/05/13	0	0.00	10	41.58	40.90	-10	4,602	-0.22%
2019/05/10	2	43.25	0	0.00	42.80	2	4,644	0.04%
2019/05/07	1	46.00	1	46.15	45.90	0	4,747	0.00%
2019/05/06	0	0.00	6	45.35	44.75	-6	4,751	-0.13%
2019/04/30	4	45.90	0.1	46.15	46.15	3.9	4,891	0.08%
2019/04/29	0	0.00	2	46.68	45.75	-2	4,919	-0.04%
2019/04/26	3	48.20	2	48.50	47.25	1	4,961	0.02%
2019/04/25	0	0.00	5	47.00	46.90	-5	4,968	-0.10%
2019/04/19	2	48.40	0	0.00	48.40	2	5,387	0.04%
2019/04/18	0	0.00	1	47.80	47.60	-1	5,707	-0.02%
2019/04/17	2	49.53	0	0.00	49.35	2	5,719	0.03%
2019/04/16	25	49.90	30	49.20	49.75	-5	5,718	-0.09%
2019/04/15	0	0.00	2	47.85	47.85	-2	5,594	-0.04%
2019/04/12	0	0.00	1	47.10	46.70	-1	5,672	-0.02%
2019/04/11	1	48.45	0	0.00	47.10	1	5,768	0.02%
2019/04/09	10	48.00	3	48.00	47.60	7	6,081	0.12%
2019/04/01	1	45.10	0	0.00	45.00	1	7,167	0.01%
2019/03/29	8	46.04	5	46.25	45.65	3	7,536	0.04%
2019/03/28	1	45.50	0	0.00	45.50	1	7,721	0.01%
2019/03/27	2	46.75	0	0.00	45.80	2	7,865	0.03%
2019/03/26	6	47.50	0	0.00	46.50	6	7,873	0.08%
2019/03/25	3	47.95	35	47.81	47.65	-32	8,009	-0.40%
2019/03/22	4	49.03	2	48.80	48.80	2	8,062	0.02%
2019/03/21	5	47.86	5	47.34	48.15	0	8,105	0.00%
2019/03/20	0	0.00	1	47.35	47.30	-1	8,230	-0.01%
2019/03/19	2	47.50	1	47.40	47.25	1	8,377	0.01%
2019/03/18	0	0.00	1	48.50	47.95	-1	8,491	-0.01%
2019/03/15	10	48.22	6	48.68	48.10	4	8,770	0.05%
2019/03/14	7	47.41	38	48.63	46.60	-31	9,044	-0.34%
2019/03/12	1	50.40	3	50.28	49.85	-2	9,301	-0.02%
2019/03/11	4	50.53	4	50.60	50.20	0	9,448	0.00%
2019/03/08	12	49.83	12	49.87	50.40	0	9,612	0.00%
2019/03/07	20	50.80	1	50.00	50.30	19	9,642	0.20%
2019/03/06	21	51.17	21	50.84	50.80	0	9,679	0.00%
2019/03/05	10	50.20	10	50.90	50.10	0	9,708	0.00%
2019/03/04	11	50.20	1	50.20	51.10	10	9,704	0.10%
2019/02/27	8	48.96	6	49.03	49.05	2	9,658	0.02%
2019/02/26	3	52.07	3	52.10	51.40	0	9,577	0.00%
2019/02/25	5	51.84	10	51.76	51.90	-5	9,563	-0.05%
2019/02/22	19	51.08	27	51.81	51.60	-8	9,450	-0.08%
2019/02/21	1	48.15	2	48.50	48.50	-1	9,149	-0.01%
2019/02/20	3	48.15	2	48.15	48.00	1	9,258	0.01%
2019/02/19	1	47.60	4	47.65	47.60	-3	9,267	-0.03%
2019/02/18	4	48.30	3	48.03	47.60	1	9,242	0.01%
2019/02/15	4	46.53	1	46.85	47.05	3	9,163	0.03%
2019/02/14	6	46.53	15	47.16	46.35	-9	9,095	-0.10%
2019/02/13	9	47.13	10	47.34	47.40	-1	9,023	-0.01%
2019/02/12	8	45.19	25	45.17	46.00	-17	8,777	-0.19%
2019/02/11	21	42.62	16	42.93	43.10	5	8,609	0.06%
2019/01/30	2	41.35	28	41.64	41.80	-26	8,577	-0.30%
2019/01/28	5	41.35	1	41.40	41.10	4	8,652	0.05%
2019/01/25	8	40.60	17	40.83	40.85	-9	8,874	-0.10%
2019/01/24	0	0.00	10	40.16	40.10	-10	9,167	-0.11%
2019/01/23	11	40.21	10	39.20	40.35	1	9,254	0.01%
2019/01/22	0	0.00	2	39.80	39.70	-2	9,268	-0.02%
2019/01/21	13	41.25	3	40.82	40.60	10	9,292	0.11%
2019/01/18	4	40.59	0	0.00	40.70	4	9,306	0.04%
2019/01/17	6	40.90	0	0.00	40.55	6	9,334	0.06%
2019/01/16	11	41.35	32	41.91	40.90	-21	9,313	-0.23%
2019/01/15	21	42.08	2	42.10	41.75	19	9,273	0.20%
2019/01/14	2	41.65	11	41.75	41.75	-9	9,265	-0.10%
2019/01/11	32	41.47	12	42.10	41.50	20	9,264	0.22%
2019/01/10	12	40.42	1	40.30	40.30	11	9,125	0.12%
2019/01/09	21	41.79	27	42.24	40.50	-6	9,288	-0.06%
2019/01/08	27	39.92	1	40.25	40.30	26	8,992	0.29%
2019/01/07	10	40.05	23	39.80	39.65	-13	8,947	-0.15%
2019/01/04	20	38.15	10	38.81	39.00	10	8,914	0.11%
2019/01/03	4	39.19	10	39.45	38.75	-6	8,765	-0.07%
2019/01/02	9	40.00	0	0.00	40.00	9	8,676	0.10%
2018/12/28	6	39.83	5	40.03	40.10	1	8,611	0.01%
2018/12/27	8	38.97	13	38.65	38.95	-5	8,451	-0.06%
2018/12/26	16.6	39.56	22	40.92	37.40	-5.5	8,289	-0.07%
2018/12/25	12	40.08	15	39.45	39.60	-3	7,869	-0.04%
2018/12/24	9	39.79	15	39.58	39.75	-6	7,694	-0.08%
2018/12/22	15	39.89	12	39.31	39.05	3	7,492	0.04%
2018/12/21	11	38.31	11	39.09	40.15	0	7,198	0.00%
2018/12/20	8	36.01	9	36.03	36.50	-1	6,832	-0.01%
2018/12/19	19	36.09	6	36.02	35.80	13	6,640	0.20%
2018/12/18	11	35.00	16	34.96	35.20	-5	6,495	-0.08%
2018/12/17	3	35.52	20	35.57	35.35	-17	6,442	-0.26%
2018/12/14	1	34.25	2	33.45	34.10	-1	6,267	-0.02%
2018/12/13	8	35.16	0	0.00	34.50	8	6,221	0.13%
2018/12/12	14	35.75	12	36.06	35.50	2	6,141	0.03%
2018/12/11	29	35.35	8	34.86	34.90	21	6,015	0.35%
2018/12/10	2	33.40	18	33.99	33.90	-16	5,929	-0.27%
2018/12/07	6	35.51	7	35.74	35.75	-1	5,814	-0.02%
2018/12/06	28	35.75	22	36.01	34.50	6	5,528	0.11%
2018/12/05	41	35.95	34	34.85	37.80	7	5,190	0.13%
2018/12/04	32	34.62	6	34.48	34.50	26	4,788	0.54%
2018/12/03	10	34.24	2	34.40	34.45	8	4,666	0.17%
2018/11/30	5	31.00	5	31.00	31.35	0	4,492	0.00%
2018/11/29	6	31.13	16	30.82	30.55	-10	4,432	-0.23%
2018/11/28	0	0.00	4	30.76	30.65	-4	4,373	-0.09%
2018/11/26	8	29.11	0	0.00	29.20	8	4,311	0.19%
2018/11/23	11	29.09	0	0.00	28.50	11	4,307	0.26%
2018/11/21	2	30.85	0	0.00	30.85	2	4,247	0.05%
2018/11/20	1	30.70	0	0.00	30.55	1	4,270	0.02%
2018/11/19	0	0.00	4	31.38	31.40	-4	4,240	-0.09%
2018/11/16	2	30.20	13	29.64	29.55	-11	4,139	-0.27%
2018/11/12	3	28.57	0	0.00	28.75	3	4,105	0.07%
2018/11/09	10	29.30	0	0.00	29.60	10	4,161	0.24%
2018/11/08	1	29.70	12	29.89	29.35	-11	4,235	-0.26%
2018/11/07	6	28.93	11	29.45	29.20	-5	4,211	-0.12%
2018/11/06	11	28.51	2	28.90	28.00	9	4,192	0.21%
2018/11/05	2	30.33	4	30.03	30.20	-2	4,137	-0.05%
2018/11/02	42	31.00	33	31.26	30.30	9	4,132	0.22%
2018/11/01	41	29.69	40	29.95	30.25	1	3,918	0.03%
2018/10/31	4	27.61	6	27.93	28.70	-2	3,601	-0.06%
2018/10/30	6	26.40	10	27.05	26.10	-4	3,524	-0.11%
2018/10/29	0	0.00	3	27.62	27.75	-3	3,573	-0.08%
2018/10/26	2	28.88	2	29.28	28.35	0	3,631	0.00%
2018/10/25	5	28.83	8	28.52	28.45	-3	3,627	-0.08%
2018/10/23	4	33.03	2	34.10	32.50	2	3,791	0.05%
2018/10/22	4	33.86	2	33.90	33.90	2	3,923	0.05%
2018/10/19	2	33.65	0	0.00	33.35	2	3,957	0.05%
2018/10/18	6	36.81	9	36.64	35.85	-3	4,004	-0.07%
2018/10/17	13	38.75	3	39.43	37.60	10	4,006	0.25%
2018/10/16	1	38.25	1	39.50	39.50	0	3,914	0.00%
2018/10/15	1	35.95	1.2	36.49	35.95	-0.2	4,003	0.00%
2018/10/12	1	37.10	1	36.45	36.45	0	4,097	0.00%
2018/10/11	1	36.55	25	36.52	36.50	-24	4,217	-0.57%
2018/10/09	6	41.12	1	40.40	40.55	5	4,311	0.12%
2018/10/08	3	39.90	24	39.88	40.80	-21	4,359	-0.48%
2018/10/05	1	40.40	2	39.65	39.80	-1	4,552	-0.02%
2018/10/02	2	47.18	2	46.70	45.90	0	5,164	0.00%
2018/09/28	2	46.55	7	45.58	45.55	-5	5,500	-0.09%
2018/09/27	0	0.00	5	46.70	46.85	-5	5,673	-0.09%
2018/09/26	2	50.20	0	0.00	49.10	2	5,843	0.03%
2018/09/25	10	49.93	1	50.70	49.50	9	6,216	0.14%
2018/09/21	13	49.95	36	49.59	49.80	-23	6,582	-0.35%
2018/09/20	0	0.00	1	49.75	48.80	-1	6,926	-0.01%
2018/09/19	5	51.42	6	51.42	49.60	-1	7,038	-0.01%
2018/09/18	1	50.90	2	50.40	50.90	-1	7,235	-0.01%
2018/09/17	0	0.00	3	52.90	52.70	-3	7,424	-0.04%
2018/09/14	14	53.43	4	53.03	54.20	10	7,648	0.13%
2018/09/13	1	51.80	0	0.00	51.00	1	8,110	0.01%
2018/09/12	2	52.80	3	52.20	51.80	-1	8,201	-0.01%
2018/09/11	9	53.84	5	53.92	53.70	4	8,477	0.05%
2018/09/10	5	54.46	9	54.39	54.10	-4	8,490	-0.05%
2018/09/07	9	57.27	15	56.90	55.10	-6	8,709	-0.07%
2018/09/06	2	60.65	3	61.40	60.10	-1	8,790	-0.01%
2018/09/05	2	62.40	2	62.65	61.20	0	9,072	0.00%
2018/09/04	4	62.63	3	62.80	63.10	1	9,300	0.01%
2018/09/03	3	63.00	2	63.50	61.60	1	9,372	0.01%
2018/08/31	2	65.55	2	65.40	65.70	0	9,360	0.00%
2018/08/30	1	65.80	5	66.22	65.80	-4	9,532	-0.04%
2018/08/29	3	65.83	3	65.70	65.20	0	9,778	0.00%
2018/08/28	5	65.40	5	66.34	64.80	0	9,998	0.00%
2018/08/27	8	65.15	10	64.90	66.30	-2	10,141	-0.02%
2018/08/24	6	63.30	4	63.48	62.00	2	10,131	0.02%
2018/08/23	2	63.35	1	63.80	63.20	1	10,185	0.01%
2018/08/22	1	70.20	1	70.80	70.50	0	10,158	0.00%
2018/08/21	1	70.00	0	0.00	70.00	1	10,275	0.01%
2018/08/20	12	71.39	14	70.73	70.50	-2	10,473	-0.02%
2018/08/17	5	71.14	6	71.30	68.30	-1	10,516	-0.01%
2018/08/16	9	71.37	4	71.08	72.00	5	10,468	0.05%
2018/08/15	2	70.50	1	67.90	70.00	1	10,396	0.01%
2018/08/14	7	65.07	3	65.70	67.60	4	10,349	0.04%
2018/08/13	0	0.00	9	67.07	63.60	-9	10,310	-0.09%
2018/08/10	2	71.05	3	71.10	69.80	-1	10,282	-0.01%
2018/08/09	6	71.05	1	71.20	72.00	5	10,294	0.05%
2018/08/08	2	74.00	5	72.20	71.20	-3	10,270	-0.03%
2018/08/07	2	73.70	4	73.68	74.50	-2	10,249	-0.02%
2018/08/06	1	72.10	1	71.50	71.40	0	10,256	0.00%
2018/08/03	4	71.00	5	71.62	71.60	-1	10,329	-0.01%
2018/08/02	4	71.20	4	69.68	70.00	0	10,387	0.00%
2018/08/01	3	75.57	4	75.00	73.40	-1	10,464	-0.01%
2018/07/31	6	74.92	8	73.04	75.60	-2	10,441	-0.02%
2018/07/30	4	77.90	4	77.88	73.50	0	10,481	0.00%
2018/07/27	5	81.82	9	81.62	80.70	-4	10,555	-0.04%
2018/07/26	3	78.47	4	78.43	78.90	-1	10,405	-0.01%
2018/07/25	7	78.83	4	78.50	77.80	3	10,320	0.03%
2018/07/24	3	74.53	2	74.75	76.50	1	10,204	0.01%
2018/07/23	8	73.29	10	73.36	74.50	-2	10,145	-0.02%
2018/07/20	12	74.86	5	76.26	71.30	7	10,038	0.07%
2018/07/19	3	75.60	13	75.64	76.80	-10	9,970	-0.10%
2018/07/18	17	78.12	27	78.60	75.30	-10	10,006	-0.10%
2018/07/17	7.2	79.35	3	80.47	78.80	4.2	10,089	0.04%
2018/07/16	10	83.88	4	84.25	82.60	6	9,995	0.06%
2018/07/13	12	86.52	10	87.12	85.10	2	10,005	0.02%
2018/07/12	15	82.53	25	82.82	85.50	-10	9,815	-0.10%
2018/07/11	17	82.77	20	83.12	82.20	-3	9,749	-0.03%
2018/07/10	6	78.28	3	79.13	80.40	3	9,659	0.03%
2018/07/09	4	83.45	4	84.25	80.50	0	9,549	0.00%
2018/07/06	9	84.24	12	84.76	84.90	-3	9,382	-0.03%
2018/07/05	22	89.10	6	90.00	86.90	16	9,159	0.17%
2018/07/04	19	86.29	22	85.31	91.50	-3	8,991	-0.03%
2018/07/03	12	89.77	14	87.61	86.00	-2	8,811	-0.02%
2018/07/02	11	86.45	3	88.17	90.30	8	8,439	0.09%
2018/06/29	10	84.59	8	82.31	84.40	2	8,052	0.02%
2018/06/28	9	80.20	6	79.37	79.00	3	7,692	0.04%
2018/06/27	7	81.79	17	82.65	78.30	-10	7,559	-0.13%
2018/06/26	28	80.12	24	79.15	80.70	4	7,336	0.05%
2018/06/25	16	84.34	21	83.04	80.80	-5	7,119	-0.07%
2018/06/22	27	88.52	20	88.34	83.00	7	6,874	0.10%
2018/06/21	2	84.25	5	85.98	88.20	-3	6,334	-0.05%
2018/06/20	16	82.34	10	81.27	80.20	6	6,221	0.10%
2018/06/15	10	76.39	9	76.10	80.90	1	5,913	0.02%
2018/06/14	29	73.14	9	72.83	73.60	20	5,702	0.35%
2018/06/13	13	72.88	13	71.70	74.80	0	5,575	0.00%
2018/06/12	5	71.60	2	71.40	71.80	3	5,279	0.06%
2018/06/11	2	65.30	0	0.00	65.30	2	5,043	0.04%
2018/06/08	0	0.00	2	59.40	59.40	-2	4,965	-0.04%
2018/06/07	14	55.05	20	54.60	54.00	-6	4,954	-0.12%
2018/06/06	12	54.27	12	54.95	54.50	0	4,778	0.00%
2018/06/05	23	54.63	16.2	52.23	50.30	6.8	4,523	0.15%
2018/06/04	5	54.62	3	54.97	55.00	2	4,289	0.05%
2018/06/01	0	0.00	6	49.50	50.00	-6	4,140	-0.15%
2018/05/31	3	48.18	2	50.70	47.80	1	4,116	0.02%
2018/05/30	1	48.60	2	48.80	49.25	-1	4,191	-0.02%
2018/05/29	8	52.01	6	49.70	49.85	2	4,321	0.05%
2018/05/28	3	48.50	10	50.62	51.20	-7	4,218	-0.17%
2018/05/25	3	46.40	4	47.78	47.50	-1	4,020	-0.02%
2018/05/24	1	46.50	0	0.00	46.45	1	3,952	0.03%
2018/05/23	3	46.70	4	46.58	46.55	-1	3,984	-0.03%
2018/05/22	4	47.70	2	47.70	47.55	2	3,972	0.05%
2018/05/21	0	0.00	2	46.50	46.50	-2	3,920	-0.05%
2018/05/18	3	46.80	1	46.50	46.70	2	3,919	0.05%
2018/05/16	10	46.18	0	0.00	46.20	10	3,863	0.26%
2018/05/15	7	47.84	11	47.30	46.75	-4	3,881	-0.10%
2018/05/14	12	47.23	13	48.05	47.95	-1	3,950	-0.03%
2018/05/11	7	46.78	1	48.70	46.10	6	3,993	0.15%
2018/05/10	10	49.90	2	50.70	49.60	8	3,939	0.20%
2018/05/09	19	49.69	16	50.10	49.35	3	3,876	0.08%
2018/05/08	4	47.78	0	0.00	48.00	4	3,678	0.11%
2018/05/07	4	48.14	5	48.62	47.75	-1	3,660	-0.03%
2018/05/04	11	49.46	6	49.27	48.50	5	3,536	0.14%
2018/05/02	1	47.85	3	46.60	47.00	-2	3,382	-0.06%
2018/04/27	1	46.90	3	47.13	46.75	-2	3,430	-0.06%
2018/04/26	2	45.85	2	45.25	45.70	0	3,439	0.00%
2018/04/25	2	46.75	1	46.40	46.50	1	3,424	0.03%
2018/04/24	5	47.74	0	0.00	46.40	5	3,384	0.15%
2018/04/23	3	50.80	9.7	51.12	51.40	-6.7	3,266	-0.20%
2018/04/19	61	47.98	5	48.55	47.00	56	3,282	1.71%
2018/04/18	5	47.35	5	46.18	47.45	0	3,235	0.00%
2018/04/17	10	47.06	33	46.58	46.55	-23	3,251	-0.71%
2018/04/16	11	49.71	11	49.86	50.00	0	3,227	0.00%
2018/04/13	6	47.13	1	46.40	48.00	5	3,094	0.16%
2018/04/12	1	45.30	1	45.00	45.00	0	3,079	0.00%
2018/04/11	0	0.00	1	44.55	44.55	-1	3,228	-0.03%
2018/04/10	3	44.68	2	45.20	44.65	1	3,551	0.03%
2018/04/09	1	44.00	0	0.00	44.00	1	3,640	0.03%
2018/03/31	0	0.00	1	45.80	45.00	-1	3,943	-0.03%
2018/03/30	30	45.26	0	0.00	45.00	30	4,199	0.71%
2018/03/27	0	0.00	1	43.80	44.10	-1	4,782	-0.02%
2018/03/22	1	46.50	1	45.35	45.45	0	4,958	0.00%
2018/03/21	0	0.00	2	45.55	45.60	-2	5,050	-0.04%
2018/03/20	3	46.47	3	45.98	45.85	0	5,046	0.00%
2018/03/19	4	45.93	3	45.80	45.85	1	5,036	0.02%
2018/03/14	1	45.60	1	45.60	45.25	0	5,154	0.00%
2018/03/13	40	45.30	73	45.02	45.20	-33	5,169	-0.64%
2018/03/12	2	44.25	0	0.00	44.10	2	5,186	0.04%
2018/03/09	0	0.00	6	43.90	44.15	-6	5,267	-0.11%
2018/03/08	0	0.00	18	43.69	43.85	-18	5,466	-0.33%
2018/03/06	71	46.16	40	45.16	45.15	31	5,784	0.54%
2018/03/05	26	46.60	35	46.57	46.60	-9	6,014	-0.15%
2018/03/02	38	45.91	2	46.53	45.55	36	5,903	0.61%
2018/02/27	2	43.15	2	42.95	42.90	0	5,813	0.00%
2018/02/26	4	43.01	5	42.95	42.50	-1	5,841	-0.02%
2018/02/23	2	42.98	2	44.73	42.75	0	5,826	0.00%
2018/02/22	2	42.10	0	0.00	41.85	2	5,781	0.03%
2018/02/21	2	41.18	3	40.88	41.20	-1	5,766	-0.02%
2018/02/12	1	40.40	17	39.76	39.60	-16	5,753	-0.28%
2018/02/07	40	44.00	44	42.60	42.00	-4	5,681	-0.07%
2018/02/06	3	45.73	2	43.18	42.50	1	5,625	0.02%
2018/02/05	2	45.23	2	44.98	44.95	0	5,502	0.00%
2018/02/02	40	45.50	44	44.52	44.55	-4	5,393	-0.07%
2018/02/01	2	45.20	1	45.30	45.10	1	5,337	0.02%
2018/01/30	0	0.00	4	42.15	42.00	-4	5,205	-0.08%
2018/01/29	41	42.98	41	43.54	43.55	0	5,175	0.00%
2018/01/22	1	48.30	6	47.18	48.30	-5	5,014	-0.10%
2018/01/19	91	48.45	93	47.64	47.40	-2	4,964	-0.04%
2018/01/18	3	48.60	2	48.25	47.15	1	4,943	0.02%
2018/01/17	0	0.00	30	48.21	47.80	-30	4,916	-0.61%
2018/01/15	92	50.59	73	49.36	49.00	19	4,841	0.39%
2018/01/10	10	47.54	5	47.79	47.50	5	4,509	0.11%
2018/01/09	2	50.40	1	49.45	49.70	1	4,423	0.02%
2018/01/08	94	52.48	106	49.81	49.50	-12	4,310	-0.28%	大賣/
2018/01/05	11	53.60	3	52.10	53.00	8	4,216	0.19%
2018/01/04	94	49.52	73	51.92	54.00	21	4,052	0.52%
2018/01/03	4	47.49	2	48.60	49.25	2	3,716	0.05%
2018/01/02	60	43.90	60	45.10	44.80	0	3,564	0.00%