凱美 (2375)-臺銀-金山券商分點個股進出

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
62.7
漲跌
▲0.7
漲幅
+1.13%
成交量
159張
產業
上市電子零組件類股
538人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

凱美 (2375)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0.3	61.50	0	0.00	61.60	0.3	218	0.14%
2024/11/13	0	0.00	0.5	64.50	64.40	-0.5	235	-0.21%
2024/11/01	0.3	63.30	0	0.00	63.90	0.3	286	0.10%
2024/10/30	0	0.00	0.2	65.70	64.30	-0.2	289	-0.07%
2024/10/29	0.2	66.00	0	0.00	65.90	0.2	293	0.07%
2024/10/28	0.1	67.00	0	0.00	67.20	0.1	318	0.03%
2024/10/24	1.1	67.99	0	0.00	68.00	1.1	327	0.34%
2024/10/23	0	0.00	1	68.30	67.90	-1	330	-0.30%
2024/10/18	0.3	67.40	0	0.00	67.30	0.3	351	0.09%
2024/09/30	0	0.00	1	67.10	67.00	-1	584	-0.17%
2024/09/09	1	65.20	0	0.00	65.60	1	761	0.13%
2024/09/04	0	0.00	0	66.10	65.40	0	787	0.00%
2024/09/03	0	0.00	0	69.20	69.20	0	798	0.00%
2024/09/02	0	0.00	1	71.00	70.40	-1	818	-0.12%
2024/08/19	0	0.00	1	67.40	68.10	-1	1,087	-0.09%
2024/08/16	1	67.50	0	0.00	67.10	1	1,086	0.09%
2024/08/15	0	0.00	0.7	65.40	65.40	-0.7	1,082	-0.07%
2024/08/14	0	0.00	0.1	64.00	63.50	-0.1	1,082	-0.01%
2024/08/12	0.2	62.00	0	0.00	61.70	0.2	1,080	0.02%
2024/08/08	0.2	61.50	0	0.00	61.20	0.2	1,082	0.02%
2024/08/01	0.2	68.90	1	69.50	69.70	-0.9	1,065	-0.08%
2024/07/31	1.2	68.34	0	0.00	68.20	1.2	1,077	0.11%
2024/07/18	0	0.00	1	73.60	73.00	-1	1,106	-0.09%
2024/07/17	1	75.30	1	76.10	74.50	0	1,095	0.00%
2024/07/16	2	75.10	2	76.00	74.10	0	1,072	0.00%
2024/07/12	0	0.00	1	73.80	72.80	-1	1,003	-0.10%
2024/07/11	0	0.00	2	75.50	74.40	-2	989	-0.20%
2024/07/09	0.1	72.00	0	0.00	71.30	0.1	951	0.01%
2024/07/05	1	73.40	0	0.00	73.30	1	943	0.11%
2024/07/04	0	0.00	1	70.00	70.20	-1	910	-0.11%
2024/06/27	0	0.00	10	70.50	70.10	-10	944	-1.06%
2024/06/26	2	71.95	1	72.00	72.10	1	938	0.11%
2024/06/25	0	0.00	1	71.30	71.50	-1	934	-0.11%
2024/06/24	2	73.80	1	73.80	72.50	1	923	0.11%
2024/06/21	15	72.97	6.3	72.97	74.10	8.7	896	0.97%
2024/06/18	1	71.90	0	0.00	71.20	1	835	0.12%
2024/06/14	1	72.80	11	72.40	72.00	-10	825	-1.21%
2024/06/13	0	0.00	0.2	70.10	70.70	-0.2	808	-0.02%
2024/06/12	1	68.60	1	69.10	69.30	0	805	0.00%
2024/06/11	0	0.00	0	68.80	69.00	0	804	0.00%
2024/06/07	1	72.00	0	0.00	71.10	1	797	0.13%
2024/06/06	0	0.00	0	71.00	69.10	0	779	0.00%
2024/06/04	1	71.10	1.2	71.10	70.90	-0.2	754	-0.03%
2024/06/03	0	71.40	3	70.80	70.90	-3	747	-0.40%
2024/05/31	8	72.96	3	73.07	70.10	5	730	0.68%
2024/05/30	1	68.50	0	0.00	68.10	1	627	0.16%
2024/05/29	10	71.20	0	0.00	70.70	10	615	1.63%
2024/05/28	0	69.30	0	0.00	69.20	0	589	0.00%
2024/05/17	0	0.00	0	65.50	65.60	0	519	-0.01%
2024/05/08	0	0.00	4	65.18	65.20	-4	515	-0.78%
2024/05/07	1	64.70	4	64.90	65.40	-3	512	-0.59%
2024/05/03	7	66.50	17	67.07	66.10	-10	481	-2.08%
2024/04/29	7	64.00	0	0.00	63.90	7	403	1.74%
2024/04/17	1	63.30	0	0.00	63.50	1	435	0.23%
2024/04/12	0	0.00	2	65.00	64.60	-2	424	-0.47%
2024/04/09	2	64.30	2	64.20	64.20	0	415	0.00%
2024/04/01	1	63.30	1.1	63.49	62.80	-0.1	392	-0.02%
2024/03/27	0	59.65	7	59.60	59.70	-7	368	-1.90%
2024/03/21	1	59.90	1	59.60	59.60	0	395	0.00%
2024/03/19	0	59.80	0	0.00	59.70	0	423	0.00%
2024/03/14	0	61.40	0	0.00	61.30	0	456	0.00%
2024/03/13	4	62.85	2	62.10	61.80	2	479	0.42%
2024/03/12	0	0.00	3	63.47	63.90	-3	483	-0.62%
2024/03/08	2	62.90	0	0.00	62.90	2	526	0.38%
2024/03/07	3	64.20	1	63.70	63.70	2	540	0.37%
2024/03/06	0	0.00	1	65.40	64.90	-1	550	-0.18%
2024/03/04	0	0.00	1	65.50	65.40	-1	701	-0.14%
2024/02/29	1	66.60	1.1	65.83	66.80	-0.1	797	-0.01%
2024/02/23	0	0.00	0	64.50	63.90	0	908	0.00%
2024/02/21	0	0.00	5	65.00	64.90	-5	926	-0.54%
2024/02/15	0	0.00	2	63.80	64.30	-2	918	-0.22%
2024/02/05	1	62.80	0	0.00	62.60	1	911	0.11%
2024/01/23	8	65.70	0	0.00	65.70	8	940	0.85%
2024/01/15	1	66.00	0	0.00	65.50	1	892	0.11%
2024/01/11	1	65.20	0	0.00	65.10	1	887	0.11%
2024/01/05	1	68.00	0	0.00	67.80	1	902	0.11%
2024/01/03	0.1	69.09	0	0.00	68.90	0.1	901	0.01%
2023/12/29	1	70.30	0	0.00	70.50	1	897	0.11%
2023/12/21	0	0.00	1	70.50	70.80	-1	882	-0.11%
2023/12/18	0	0.00	2	73.50	72.20	-2	867	-0.23%
2023/12/14	0	0.00	1	76.50	75.10	-1	845	-0.12%
2023/12/11	2	77.20	1	77.00	74.20	1	830	0.12%
2023/12/08	0	0.00	1	75.50	76.20	-1	802	-0.12%
2023/12/07	2	74.40	0	0.00	74.10	2	780	0.26%
2023/12/06	1	74.80	4	74.28	74.00	-3	770	-0.39%
2023/12/05	2	77.40	0	0.00	74.90	2	748	0.27%
2023/12/04	2	77.30	0	0.00	76.00	2	731	0.27%
2023/12/01	3	76.20	0	0.00	75.90	3	714	0.42%
2023/11/29	6	77.75	14	76.86	77.80	-8	685	-1.17%
2023/11/27	15	76.50	15	74.50	74.40	0	585	0.00%
2023/11/24	6	72.50	8	73.36	73.70	-2	518	-0.39%
2023/11/22	0	0.00	2	67.80	68.00	-2	389	-0.51%
2023/11/21	1	68.20	3	67.50	67.40	-2	381	-0.52%
2023/11/16	0	0.00	1	65.30	65.50	-1	358	-0.28%
2023/11/08	0	0.00	1	66.39	65.60	-1	364	-0.29%
2023/11/07	1	67.00	0	0.00	66.50	1	363	0.28%
2023/11/03	0	0.00	1	64.80	64.80	-1	359	-0.28%
2023/11/01	1	61.80	0	0.00	61.80	1	350	0.29%
2023/10/12	6	65.80	3	66.50	66.60	3	354	0.85%
2023/10/05	0.3	66.10	0	0.00	65.60	0.3	358	0.07%
2023/09/26	0.3	67.00	0	0.00	65.70	0.3	370	0.07%
2023/09/21	0	0.00	1	67.00	66.80	-1	375	-0.27%
2023/09/13	0.3	67.90	0	0.00	67.90	0.3	359	0.09%
2023/09/12	0	0.00	2	68.00	68.00	-2	363	-0.55%
2023/09/05	0	0.00	0	67.40	67.90	0	367	-0.01%
2023/09/04	0	66.50	0	67.10	66.60	0	364	0.00%
2023/09/01	3	65.36	3	66.73	66.70	0	346	0.01%
2023/07/14	1	66.00	0	0.00	66.00	1	513	0.19%
2023/07/13	0	0.00	1.8	66.96	66.20	-1.8	548	-0.33%
2023/07/03	0.5	67.90	0	0.00	67.80	0.5	797	0.06%
2023/06/29	0.2	67.80	0	0.00	67.80	0.2	832	0.02%
2023/06/28	0.6	66.90	0	0.00	66.70	0.6	849	0.07%
2023/06/26	4	67.15	0	0.00	67.10	4	894	0.45%
2023/06/21	0	0.00	1	68.00	68.20	-1	921	-0.11%
2023/06/14	0	0.00	2	69.60	69.00	-2	1,062	-0.19%
2023/06/09	0	0.00	2.4	69.32	69.60	-2.4	1,158	-0.21%
2023/06/08	0	0.00	4	69.65	69.50	-4	1,195	-0.33%
2023/06/07	0.5	71.40	0	0.00	71.60	0.5	1,245	0.04%
2023/06/06	4	72.18	0	0.00	71.10	4	1,342	0.30%
2023/06/02	0	72.80	0	0.00	73.00	0	1,599	0.00%
2023/06/01	0	0.00	2	70.70	70.90	-2	1,713	-0.12%
2023/05/30	0	0.00	1	69.30	69.00	-1	1,769	-0.06%
2023/05/29	0	0.00	3	68.40	69.90	-3	1,776	-0.17%
2023/05/18	1	69.80	1	70.10	70.50	0	2,182	0.00%
2023/05/05	1	71.00	0	0.00	70.30	1	2,213	0.05%
2023/05/04	0	0.00	5	67.80	67.50	-5	2,198	-0.23%
2023/04/28	1	69.70	0	0.00	69.00	1	2,230	0.04%
2023/04/26	0	0.00	1	67.40	67.80	-1	2,217	-0.05%
2023/04/24	2	71.40	0	0.00	71.10	2	2,203	0.09%
2023/04/21	1	70.00	6	71.38	70.30	-5	2,198	-0.23%
2023/04/19	1	75.90	1	75.30	74.70	0	2,174	0.00%
2023/04/18	0	0.00	3	77.47	76.90	-3	2,164	-0.14%
2023/04/14	0	0.00	2	77.90	76.80	-2	2,107	-0.09%
2023/04/13	5	77.52	1	78.30	75.50	4	2,067	0.19%
2023/04/12	5	77.30	2	77.90	77.00	3	2,003	0.15%
2023/04/11	3	74.77	3	75.07	75.00	0	1,957	0.00%
2023/04/10	11	74.95	21	75.95	74.80	-10	1,942	-0.51%
2023/04/07	2	72.50	1	73.20	72.50	1	1,883	0.05%
2023/04/06	5	73.00	0	0.00	72.80	5	1,874	0.27%
2023/03/31	1	75.00	0	0.00	74.00	1	1,865	0.05%
2023/03/28	1	73.30	0	0.00	73.30	1	1,811	0.06%
2023/03/27	0	0.00	2	76.75	76.60	-2	1,782	-0.11%
2023/03/24	0.4	78.50	11	79.08	78.10	-10.6	1,767	-0.60%
2023/03/23	13	78.87	2	77.00	79.10	11	1,740	0.63%
2023/03/22	1	75.80	0	0.00	75.40	1	1,663	0.06%
2023/03/21	13	76.22	0	0.00	75.10	13	1,651	0.79%
2023/03/16	0	0.00	0.1	76.10	74.50	-0.1	1,595	-0.01%
2023/03/15	2	77.75	0	0.00	76.30	2	1,580	0.13%
2023/03/13	1	75.60	1.6	75.61	77.00	-0.6	1,534	-0.04%
2023/03/10	0	0.00	1	77.51	78.50	-1	1,502	-0.07%
2023/03/09	6	81.83	5	80.58	80.70	1	1,448	0.07%
2023/03/08	5	80.26	4	81.03	80.00	1	1,349	0.07%
2023/03/07	6	76.65	4	76.55	76.80	2	1,199	0.17%
2023/03/06	0	0.00	5	72.29	76.00	-5	1,069	-0.47%
2023/03/03	4	70.17	0	0.00	69.10	4	931	0.43%
2023/02/23	0	67.60	0	0.00	68.10	0	847	0.00%
2023/02/21	0	0.00	2	69.90	69.40	-2	817	-0.24%
2023/02/20	4	70.25	1	70.80	70.40	3	800	0.37%
2023/02/17	9	70.78	9	71.21	71.50	0	752	0.00%
2023/02/16	30	65.76	32.8	66.43	69.30	-2.8	548	-0.51%
2023/02/15	0	62.60	0	0.00	63.00	0	460	0.00%
2023/02/14	0	62.07	0	0.00	62.60	0	451	0.00%
2023/02/09	1	60.80	0	0.00	60.50	1	446	0.22%
2023/02/03	1	64.50	0	0.00	63.50	1	442	0.23%
2023/02/02	1	64.00	3.6	64.22	64.70	-2.6	441	-0.59%
2023/02/01	0	0.00	2	64.15	63.80	-2	426	-0.47%
2023/01/31	0	59.10	0	0.00	60.70	0	401	0.00%
2023/01/05	0	0.00	1	54.40	54.40	-1	363	-0.28%
2023/01/03	1	54.00	0	0.00	53.90	1	368	0.27%
2022/12/27	0.2	56.00	0	0.00	55.90	0.2	377	0.04%
2022/12/26	0.2	55.40	0	0.00	55.50	0.2	382	0.06%
2022/12/21	0.1	56.20	0	0.00	55.70	0.1	404	0.04%
2022/12/19	1.2	58.22	2	58.20	58.00	-0.8	415	-0.19%
2022/12/09	2	61.40	0	0.00	61.50	2	429	0.47%
2022/12/07	0.1	60.30	0	0.00	59.40	0.1	440	0.02%
2022/12/06	2	63.80	9	63.76	61.30	-7	443	-1.58%
2022/12/05	9	63.61	0	0.00	64.50	9	435	2.07%
2022/11/18	0	0.00	4	57.10	56.40	-4	552	-0.72%
2022/11/15	0	0.00	0.8	57.40	57.50	-0.8	564	-0.14%
2022/11/10	2	55.35	7	55.27	55.10	-5	567	-0.88%
2022/11/09	1	54.90	1	55.80	55.80	0	568	0.00%
2022/11/07	3	55.00	0	0.00	54.50	3	570	0.53%
2022/11/04	0.4	53.10	1	53.20	54.20	-0.6	565	-0.11%
2022/11/03	0.2	52.80	0	52.60	53.10	0.2	573	0.03%
2022/10/25	0	0.00	2	49.95	49.95	-2	622	-0.32%
2022/10/20	0.2	50.00	0	0.00	50.20	0.2	696	0.03%
2022/10/06	0	0.00	1	51.90	52.00	-1	934	-0.11%
2022/10/04	6	51.80	0	0.00	51.70	6	960	0.62%
2022/09/29	1	50.50	0	0.00	49.50	1	984	0.10%
2022/09/28	0.2	49.00	32	48.95	48.40	-31.8	985	-3.23%
2022/09/27	0.2	50.50	0	0.00	52.00	0.2	981	0.02%
2022/09/26	0	0.00	6.4	50.51	50.50	-6.4	981	-0.65%
2022/09/23	0.2	55.00	0	0.00	54.50	0.2	977	0.02%
2022/09/22	0.8	55.60	0	0.00	55.70	0.8	983	0.08%
2022/09/14	2	61.30	0.8	61.00	61.00	1.2	1,003	0.12%
2022/09/13	1.2	64.33	1	64.30	64.00	0.2	997	0.02%
2022/09/12	52	70.32	0	0.00	67.20	52	986	5.27%
2022/08/31	2	58.20	0.7	58.20	58.30	1.3	980	0.13%
2022/08/30	2	58.45	2	59.20	58.40	0	970	0.00%
2022/08/29	2	58.45	60	58.90	58.10	-58	969	-5.98%
2022/08/25	0	0.00	3	61.70	61.50	-3	952	-0.32%
2022/08/24	5	61.92	6	60.77	62.00	-1	946	-0.11%
2022/08/17	0	0.00	4	56.20	56.00	-4	872	-0.46%
2022/08/16	4	55.30	0	0.00	55.20	4	865	0.46%
2022/08/15	0	0.00	0	55.60	55.60	0	857	0.00%
2022/08/12	0	0.00	2	54.70	55.10	-2	850	-0.24%
2022/08/09	1	51.60	0	0.00	51.60	1	846	0.12%
2022/08/02	4	53.70	0	0.00	52.50	4	841	0.48%
2022/07/25	0	0.00	1	56.00	56.30	-1	813	-0.12%
2022/07/18	2	57.60	0	0.00	59.00	2	780	0.26%
2022/07/13	44	51.14	0	0.00	51.00	44	588	7.47%
2022/07/08	0	0.00	4	52.30	52.80	-4	597	-0.67%
2022/07/05	4	49.75	0	0.00	49.75	4	613	0.65%
2022/07/04	0	0.00	0.5	49.50	49.20	-0.5	607	-0.08%
2022/06/30	62	50.04	0	0.00	49.95	62	588	10.54%
2022/06/22	0	0.00	0	56.00	55.50	0	633	0.00%
2022/06/17	0	0.00	1	59.60	59.20	-1	611	-0.16%
2022/06/16	0	0.00	0.1	64.50	61.00	-0.1	609	-0.02%
2022/06/07	0	0.00	2	68.20	67.60	-2	646	-0.31%
2022/06/06	1	69.30	0	0.00	69.30	1	645	0.15%
2022/05/30	0	0.00	2	66.60	66.70	-2	681	-0.29%
2022/05/27	2	65.75	0	0.00	65.80	2	681	0.29%
2022/05/19	0	0.00	0	63.80	65.30	0	716	0.00%
2022/05/12	0	0.00	0.1	60.90	59.90	-0.1	718	-0.01%
2022/04/27	0.1	62.00	0	0.00	63.70	0.1	773	0.01%
2022/04/25	1	63.10	0	0.00	63.20	1	788	0.13%
2022/04/20	0	0.00	2	68.90	69.10	-2	823	-0.24%
2022/04/19	0	0.00	12	68.85	68.10	-12	852	-1.41%
2022/04/14	2.1	71.52	1	71.20	71.20	1.1	950	0.12%
2022/04/13	0	71.80	0	0.00	71.90	0	987	0.00%
2022/04/12	2	71.00	3	71.50	70.80	-1	1,040	-0.10%
2022/04/07	1	79.20	0	0.00	77.40	1	1,296	0.08%
2022/04/06	0	0.00	2	80.80	80.40	-2	1,300	-0.15%
2022/04/01	1	81.20	0	0.00	81.50	1	1,327	0.08%
2022/03/30	0	84.40	1	84.40	83.60	-1	1,395	-0.07%
2022/03/29	1	86.40	3	84.10	83.90	-2	1,438	-0.14%
2022/03/28	3	84.23	0	0.00	84.90	3	1,456	0.21%
2022/03/17	0	0.00	1	79.30	80.40	-1	1,722	-0.06%
2022/03/16	1	78.60	0	0.00	77.60	1	1,795	0.06%
2022/03/15	1	78.90	0	0.00	78.50	1	1,826	0.05%
2022/03/09	0	0.00	5	80.50	80.60	-5	2,518	-0.20%
2022/03/08	3	80.57	11	80.35	79.60	-8	2,795	-0.29%
2022/03/07	2	82.95	1	83.60	83.00	1	3,173	0.03%
2022/03/04	1	88.10	0	0.00	88.10	1	3,734	0.03%
2022/03/01	10	90.35	0	0.00	90.30	10	5,273	0.19%
2022/02/22	0.6	90.68	0	0.00	90.00	0.6	5,586	0.01%
2022/02/21	0	0.00	2	92.10	92.00	-2	5,611	-0.04%
2022/02/18	64	91.24	0	0.00	92.20	64	5,651	1.13%
2022/02/17	8	93.20	0	0.00	91.50	8	5,663	0.14%
2022/02/09	1	93.70	0	0.00	93.70	1	5,730	0.02%
2022/01/26	1	88.50	1	88.60	88.20	0	5,790	0.00%
2022/01/25	1	89.00	1	90.00	88.30	0	5,798	0.00%
2022/01/24	0	0.00	2	90.10	90.50	-2	5,792	-0.03%
2022/01/19	0	0.00	1	93.10	92.80	-1	5,810	-0.02%
2022/01/18	2	95.75	2	96.05	94.00	0	5,806	0.00%
2022/01/17	0.1	92.50	0	0.00	94.70	0.1	5,779	0.00%
2022/01/14	1	90.20	1	91.00	91.60	0	5,774	0.00%
2022/01/10	4	98.08	0	0.00	98.00	4	5,675	0.07%
2022/01/07	3	98.17	0	0.00	97.90	3	5,663	0.05%
2022/01/06	1	100.50	4	101.00	100.00	-3	5,630	-0.05%
2022/01/05	11	105.27	11	103.00	103.00	0	5,605	0.00%
2022/01/04	10	105.50	2	105.50	105.50	8	5,555	0.14%
2022/01/03	0	0.00	2	102.75	104.50	-2	5,410	-0.04%
2021/12/29	0	0.00	1	100.00	99.10	-1	5,319	-0.02%
2021/12/28	0	0.00	2	99.60	99.30	-2	5,317	-0.04%
2021/12/27	2	99.60	1	100.00	99.30	1	5,307	0.02%
2021/12/24	0.1	98.00	3	98.30	97.60	-3	5,285	-0.06%
2021/12/23	1	99.10	0	0.00	98.70	1	5,269	0.02%
2021/12/22	2	99.10	2	99.60	99.10	0	5,243	0.00%
2021/12/21	2	97.35	0	0.00	98.40	2	5,213	0.04%
2021/12/20	0.1	98.70	1	99.00	97.60	-0.9	5,189	-0.02%
2021/12/17	0.1	100.25	0	0.00	99.50	0.1	5,132	0.00%
2021/12/16	1	101.00	0	0.00	101.00	1	5,096	0.02%
2021/12/15	1.5	102.00	5	100.50	100.50	-3.5	5,079	-0.07%
2021/12/14	1	101.00	0	0.00	101.00	1	5,036	0.02%
2021/12/13	0.1	103.00	7	102.43	103.00	-7	5,006	-0.14%
2021/12/10	2	101.50	0.2	103.17	101.00	1.9	4,945	0.04%
2021/12/09	1	105.50	1	105.00	106.00	0	4,867	0.00%
2021/12/08	5	106.20	7	104.93	105.00	-2	4,825	-0.04%
2021/12/07	17	106.18	8.1	106.98	105.50	8.9	4,723	0.19%
2021/12/06	4	114.75	1	114.00	114.50	3	4,378	0.07%
2021/12/03	12	114.71	5	115.70	116.50	7	4,312	0.16%
2021/12/02	7	116.36	96	116.83	113.00	-89	4,177	-2.13%
2021/12/01	6	117.25	8	118.06	117.00	-2	3,918	-0.05%
2021/11/30	13	119.00	26.2	120.45	117.00	-13.2	3,566	-0.37%
2021/11/29	8	112.63	7	113.71	113.50	1	3,000	0.03%
2021/11/26	19	113.37	12.1	112.72	115.50	7	2,633	0.26%
2021/11/25	3	112.83	18.1	110.70	111.50	-15.1	1,878	-0.80%
2021/11/24	0	0.00	4.1	102.28	105.00	-4.1	1,479	-0.27%
2021/11/23	3	96.63	1	94.50	95.50	2	1,280	0.16%
2021/11/18	6	94.12	10	92.29	92.00	-4	1,203	-0.33%
2021/11/17	2	92.25	1	90.80	93.40	1	1,196	0.08%
2021/11/16	2	89.80	3	90.27	89.60	-1	1,227	-0.08%
2021/11/15	8	90.36	3	89.60	90.70	5	1,294	0.39%
2021/11/10	1	88.20	1	88.60	87.90	0	1,342	0.00%
2021/11/09	3	87.23	2	88.10	88.20	1	1,378	0.07%
2021/11/05	20	89.60	0	0.00	87.60	20	1,418	1.41%
2021/11/04	1	87.60	0	0.00	87.00	1	1,454	0.07%
2021/11/02	1	83.50	0	0.00	83.00	1	1,481	0.07%
2021/11/01	0	0.00	3	87.20	87.50	-3	1,509	-0.20%
2021/10/29	0	0.00	1	86.80	86.80	-1	1,561	-0.06%
2021/10/28	1	86.20	2	85.90	85.90	-1	1,566	-0.06%
2021/10/27	4	84.70	0	0.00	85.80	4	1,549	0.26%
2021/10/22	0	0.00	9	84.53	84.00	-9	1,622	-0.55%
2021/10/21	0	0.00	11	83.20	83.20	-11	1,654	-0.67%
2021/10/20	0.1	82.00	0	0.00	82.90	0.1	1,666	0.01%
2021/10/07	20	79.85	0	0.00	80.90	20	1,941	1.03%
2021/09/30	20	83.25	0	0.00	84.40	20	2,375	0.84%
2021/09/29	0	0.00	13	83.64	82.00	-13	2,625	-0.50%
2021/09/27	0.1	90.00	0	0.00	89.80	0.1	2,900	0.00%
2021/09/23	0.7	89.70	0	0.00	89.00	0.7	3,473	0.02%
2021/09/16	0.5	89.00	0	0.00	88.50	0.5	3,798	0.01%
2021/09/15	1	89.60	0	0.00	89.40	1	3,852	0.03%
2021/09/14	0.1	92.00	0	0.00	91.40	0.1	3,980	0.00%
2021/09/13	0.5	92.30	0	0.00	91.60	0.5	4,066	0.01%
2021/09/07	1	93.10	0	0.00	91.80	1	5,047	0.02%
2021/09/06	5	93.50	2	94.70	93.30	3	5,158	0.06%
2021/09/03	1	95.70	0	0.00	95.40	1	5,294	0.02%
2021/08/31	2	102.00	0	0.00	101.00	2	5,363	0.04%
2021/08/30	2	102.75	0	0.00	102.00	2	5,408	0.04%
2021/08/26	0.2	101.83	0	0.00	101.50	0.2	5,548	0.00%
2021/08/25	0	0.00	1.1	103.45	104.00	-1.1	5,627	-0.02%
2021/08/23	3	98.47	0	0.00	100.50	3	5,722	0.05%
2021/08/20	1	96.70	1	95.00	96.80	0	5,777	0.00%
2021/08/19	2.3	93.50	0	0.00	93.00	2.3	5,800	0.04%
2021/08/17	1	96.50	1	98.30	96.00	0	6,084	0.00%
2021/08/16	1	98.70	3	101.33	100.00	-2	6,124	-0.03%
2021/08/12	2	108.00	2	108.50	108.00	0	6,213	0.00%
2021/08/11	2	107.50	2	108.75	107.50	0	6,292	0.00%
2021/08/10	1	108.50	2	109.00	108.00	-1	6,365	-0.02%
2021/08/09	2	107.00	0	0.00	107.00	2	6,461	0.03%
2021/08/06	2	111.50	2	111.50	111.00	0	6,647	0.00%
2021/08/05	2	109.50	3	109.83	111.00	-1	6,751	-0.01%
2021/08/04	0	0.00	1	108.00	112.00	-1	6,864	-0.01%
2021/08/03	1	105.50	0	0.00	105.00	1	6,915	0.01%
2021/08/02	1	102.00	0	0.00	106.00	1	7,135	0.01%
2021/07/30	1	104.00	0	0.00	102.00	1	7,220	0.01%
2021/07/29	0	0.00	0.2	105.00	105.50	-0.2	7,301	0.00%
2021/07/28	1.2	108.87	6	104.00	104.50	-4.8	7,375	-0.07%
2021/07/27	6	110.92	41	111.02	109.50	-35	7,484	-0.47%
2021/07/26	1	112.50	0	0.00	113.00	1	7,612	0.01%
2021/07/23	39	114.47	1	115.00	112.00	38	7,663	0.50%
2021/07/22	4	112.50	6.3	114.60	112.50	-2.3	7,736	-0.03%
2021/07/21	1	111.50	2	110.25	111.00	-1	7,787	-0.01%
2021/07/20	5	111.00	1	110.50	110.00	4	7,776	0.05%
2021/07/19	0	0.00	1	114.50	113.50	-1	7,786	-0.01%
2021/07/16	5	114.60	7	114.50	113.50	-2	7,830	-0.03%
2021/07/15	3	113.83	2	114.00	114.50	1	7,884	0.01%
2021/07/14	0	0.00	1	112.50	114.00	-1	8,022	-0.01%
2021/07/13	0	0.00	13	115.92	114.00	-13	8,058	-0.16%
2021/07/12	1	117.00	13	116.85	116.50	-12	8,026	-0.15%
2021/07/09	7	116.71	5	116.70	115.00	2	8,040	0.02%
2021/07/08	6	120.83	2	120.50	119.00	4	8,066	0.05%
2021/07/07	19	123.79	16.2	124.67	120.50	2.8	8,101	0.03%
2021/07/06	41	121.98	29.1	121.83	121.50	11.9	7,972	0.15%
2021/07/05	6.1	121.04	14	120.39	118.00	-7.9	7,865	-0.10%
2021/07/02	12	114.08	13	114.58	115.50	-1	7,760	-0.01%
2021/07/01	23	117.57	2	115.75	114.00	21	8,048	0.26%
2021/06/30	12	118.29	36.1	120.07	123.00	-24.1	8,037	-0.30%
2021/06/29	11	114.95	11	115.64	112.00	0	7,900	0.00%
2021/06/28	10	111.50	1	112.50	112.50	9	7,787	0.12%
2021/06/25	3	114.33	2	114.75	113.00	1	7,774	0.01%
2021/06/24	5.1	114.59	6	115.00	114.50	-1	7,802	-0.01%
2021/06/23	7	114.93	11	118.23	115.50	-4	7,897	-0.05%
2021/06/22	8	116.50	93.6	113.05	112.00	-85.6	7,990	-1.07%
2021/06/21	2	115.25	0	0.00	113.50	2	8,099	0.02%
2021/06/18	35	118.97	32	118.30	117.00	3	8,071	0.04%
2021/06/17	23	114.78	36.1	115.55	117.50	-13.1	7,670	-0.17%
2021/06/16	96.1	108.98	1	107.50	107.00	95.1	7,512	1.27%
2021/06/15	0	0.00	9.1	107.18	108.00	-9.1	7,507	-0.12%
2021/06/11	10	106.15	7	109.64	103.50	3	7,479	0.04%
2021/06/10	1	104.00	1	104.50	104.50	0	7,614	0.00%
2021/06/09	12	104.46	8	103.63	103.00	4	7,802	0.05%
2021/06/08	1	104.00	1	104.00	104.50	0	7,814	0.00%
2021/06/07	53	105.37	0	0.00	102.50	53	7,863	0.67%
2021/06/04	1	104.50	1	105.50	105.00	0	7,874	0.00%
2021/06/03	3	103.83	6	103.42	104.00	-3	7,867	-0.04%
2021/06/02	6	100.58	2	100.50	100.00	4	7,833	0.05%
2021/06/01	2	104.00	0	0.00	105.00	2	7,781	0.03%
2021/05/31	3.1	106.27	5	106.20	104.50	-1.9	7,760	-0.02%
2021/05/28	3	106.83	1	106.50	104.50	2	7,739	0.03%
2021/05/27	2	104.00	0	0.00	104.00	2	7,708	0.03%
2021/05/26	10	105.25	3	106.00	104.50	7	7,654	0.09%
2021/05/25	11	105.50	9	106.28	108.00	2	7,623	0.03%
2021/05/24	1	96.20	8	96.46	98.60	-7	7,669	-0.09%
2021/05/21	9	95.44	9	96.40	95.80	0	8,044	0.00%
2021/05/20	1	95.50	2	95.75	93.00	-1	8,255	-0.01%
2021/05/19	2	95.45	0	0.00	95.40	2	8,409	0.02%
2021/05/18	2	93.65	3	95.03	96.90	-1	8,638	-0.01%
2021/05/17	3	88.90	4.2	90.80	88.90	-1.2	8,770	-0.01%
2021/05/14	2.2	97.70	5	95.90	93.00	-2.9	8,852	-0.03%
2021/05/13	10	90.68	12	91.07	91.60	-2	8,935	-0.02%
2021/05/12	9	97.41	8	95.55	90.90	1	9,089	0.01%
2021/05/11	5	101.80	9	102.78	101.00	-4	9,090	-0.04%
2021/05/10	19	112.92	5	112.50	110.50	14	9,152	0.15%
2021/05/07	3	111.17	7	110.93	113.00	-4	9,214	-0.04%
2021/05/06	1	102.50	5	102.60	103.00	-4	9,549	-0.04%
2021/05/05	2	106.50	1	103.00	102.50	1	9,563	0.01%
2021/05/04	5	109.90	5	105.50	106.00	0	9,851	0.00%
2021/05/03	12	116.71	8	115.63	113.50	4	10,170	0.04%
2021/04/29	1	125.00	3	125.00	125.00	-2	10,099	-0.02%
2021/04/28	9	127.06	6.1	127.48	128.50	3	10,166	0.03%
2021/04/27	3	125.33	3	124.67	126.50	0	10,239	0.00%
2021/04/26	0	0.00	1	123.50	123.50	-1	10,222	-0.01%
2021/04/23	2	122.25	3	122.17	122.50	-1	10,282	-0.01%
2021/04/22	10	121.40	8	122.13	119.50	2	10,494	0.02%
2021/04/21	7	124.86	2	124.00	123.50	5	10,620	0.05%
2021/04/20	9	128.50	8	128.50	127.50	1	10,940	0.01%
2021/04/19	2	125.25	4	123.00	123.00	-2	10,902	-0.02%
2021/04/16	1	123.50	0	0.00	123.00	1	10,940	0.01%
2021/04/15	1	124.00	3	124.17	124.00	-2	11,107	-0.02%
2021/04/14	34	121.21	46	119.89	125.00	-12	11,202	-0.11%
2021/04/13	9	123.94	11	123.05	122.50	-2	11,300	-0.02%
2021/04/12	15	123.73	4.1	121.51	121.50	10.9	11,314	0.10%
2021/04/09	23	128.09	7	125.50	126.00	16	11,401	0.14%
2021/04/08	14	133.71	3	133.50	131.00	11	11,427	0.10%
2021/04/07	4	133.75	8	133.12	133.50	-4	11,575	-0.03%
2021/04/06	6	127.08	26	128.87	129.50	-20	11,354	-0.18%
2021/04/01	8	121.63	16	122.38	121.50	-8	11,260	-0.07%
2021/03/31	3.1	116.84	1.5	118.00	117.50	1.6	11,387	0.01%
2021/03/30	5	118.60	2	118.75	118.50	3	11,764	0.03%
2021/03/29	1	122.50	1	116.50	117.00	0	11,926	0.00%
2021/03/26	6.3	119.76	4	119.50	119.50	2.3	12,174	0.02%
2021/03/25	12.1	116.21	10.3	116.59	114.00	1.9	12,118	0.02%
2021/03/24	23	124.04	4.1	124.40	120.00	19	12,075	0.16%
2021/03/23	9.1	130.89	10	132.90	131.00	-1	12,106	-0.01%
2021/03/22	8.1	130.62	5	130.80	130.50	3.1	12,209	0.03%
2021/03/19	7.1	133.73	11	132.73	133.00	-3.9	12,296	-0.03%
2021/03/18	13	136.42	6	136.17	134.50	7	12,427	0.06%
2021/03/17	3	135.33	3	135.67	134.00	0	12,481	0.00%
2021/03/16	18	134.53	25.1	134.80	134.50	-7.1	12,505	-0.06%
2021/03/15	9	132.56	13	134.62	134.50	-4	12,413	-0.03%
2021/03/12	2.1	128.05	4	131.75	128.00	-1.9	12,305	-0.02%
2021/03/11	3	126.50	0	0.00	131.00	3	12,362	0.02%
2021/03/10	1	121.00	2	118.50	121.50	-1	12,362	-0.01%
2021/03/09	3	112.00	5	112.20	110.50	-2	12,470	-0.02%
2021/03/08	1.2	117.83	0	0.00	117.00	1.2	12,466	0.01%
2021/03/05	0	0.00	1	126.00	122.00	-1	12,619	-0.01%
2021/03/03	3	129.00	4	127.72	130.00	-1	12,775	-0.01%
2021/03/02	0	0.00	2	133.69	126.00	-2	12,890	-0.02%
2021/02/26	1	130.00	5	126.00	130.00	-4	13,034	-0.03%
2021/02/25	8	131.31	7	134.50	132.00	1	13,343	0.01%
2021/02/24	19.3	132.17	5	132.20	129.00	14.3	13,326	0.11%
2021/02/23	37.4	140.90	21.4	140.76	137.50	16.1	13,344	0.12%
2021/02/22	20	134.81	11.1	137.81	139.50	8.9	13,052	0.07%
2021/02/19	6.4	124.63	7.3	126.30	127.50	-0.8	13,152	-0.01%
2021/02/18	5	121.10	8.7	120.07	124.00	-3.7	13,244	-0.03%
2021/02/17	5	116.50	8	115.69	117.50	-3	13,484	-0.02%
2021/02/05	5	107.00	2	105.75	107.00	3	13,531	0.02%
2021/02/04	5	106.60	6	106.25	104.00	-1	13,967	-0.01%
2021/02/03	13	103.77	16.3	103.82	104.00	-3.3	14,127	-0.02%
2021/02/02	4.3	100.23	2.7	100.27	100.00	1.6	13,906	0.01%
2021/02/01	4	96.45	4	97.00	96.50	0	13,833	0.00%
2021/01/29	12	99.66	8	100.54	98.50	4	13,785	0.03%
2021/01/28	7	105.10	13	105.81	101.00	-6	13,657	-0.04%
2021/01/27	11	101.41	11.8	101.39	100.50	-0.8	13,700	-0.01%
2021/01/26	29.3	102.57	22	101.32	99.10	7.3	13,769	0.05%
2021/01/25	3	105.67	13.3	106.08	107.00	-10.3	13,404	-0.08%
2021/01/22	4	97.58	2	97.50	97.60	2	12,966	0.02%
2021/01/21	14	98.21	11	97.01	98.00	3	12,896	0.02%
2021/01/20	8	95.64	15	94.99	93.80	-7	12,789	-0.05%
2021/01/19	0	0.00	1	101.00	99.00	-1	12,639	-0.01%
2021/01/18	3	101.17	5	100.38	100.50	-2	12,578	-0.02%
2021/01/15	51	103.99	52	103.12	101.00	-1	12,515	-0.01%
2021/01/14	27	100.77	24	99.90	102.50	3	12,336	0.02%
2021/01/13	9.5	98.90	9.7	99.82	100.00	-0.2	12,264	0.00%
2021/01/12	4	92.10	4	92.10	93.20	0	12,028	0.00%
2021/01/11	4	97.30	10	96.42	95.60	-6	12,396	-0.05%
2021/01/08	17	98.31	18	97.62	95.20	-1	12,534	-0.01%
2021/01/07	19	97.55	17	98.60	97.50	2	12,342	0.02%
2021/01/06	8	99.29	15	98.30	96.00	-7	12,234	-0.06%
2021/01/05	25	97.78	56	96.20	97.70	-31	12,030	-0.26%
2021/01/04	7	96.73	7	96.24	97.50	0	11,917	0.00%
2020/12/31	59	91.95	10	91.16	91.60	49	11,758	0.42%
2020/12/30	11	90.27	17.6	89.47	91.90	-6.6	11,606	-0.06%
2020/12/29	6	86.07	18	85.76	84.80	-12	11,358	-0.11%
2020/12/28	7	85.19	10.7	85.57	85.00	-3.7	11,243	-0.03%
2020/12/25	16	86.03	10	84.97	84.80	6	11,135	0.05%
2020/12/24	13	84.78	46.3	85.01	86.20	-33.3	10,948	-0.30%
2020/12/23	13	78.81	15	79.36	78.40	-2	10,487	-0.02%
2020/12/22	10	78.38	7.3	78.56	77.90	2.7	10,269	0.03%
2020/12/21	4	74.33	3	74.73	75.00	1	9,943	0.01%
2020/12/18	6.5	74.41	5	74.30	73.70	1.5	9,853	0.02%
2020/12/17	26	74.80	14	74.18	75.20	12	9,668	0.12%
2020/12/16	18	72.14	1	71.90	72.80	17	9,437	0.18%
2020/12/15	2	69.35	1	73.00	68.30	1	9,266	0.01%
2020/12/14	10	74.45	9	74.27	73.60	1	9,095	0.01%
2020/12/11	2	70.10	1	68.70	69.70	1	8,808	0.01%
2020/12/10	0	0.00	3	72.27	70.90	-3	8,667	-0.03%
2020/12/09	8	71.91	6.8	72.40	72.10	1.2	8,565	0.01%
2020/12/08	5	68.92	6	69.58	69.00	-1	8,371	-0.01%
2020/12/07	2	72.10	14	70.64	70.60	-12	8,252	-0.15%
2020/12/04	4	69.75	2	70.10	71.60	2	8,135	0.02%
2020/12/03	2	69.80	5	69.88	70.10	-3	8,054	-0.04%
2020/12/02	25	68.79	18	68.94	68.80	7	7,885	0.09%
2020/12/01	7	68.46	4	68.68	68.50	3	7,819	0.04%
2020/11/30	4	66.90	5	67.64	67.00	-1	7,659	-0.01%
2020/11/27	19	66.29	3	66.43	66.90	16	7,549	0.21%
2020/11/26	8	65.48	4.1	64.75	66.20	3.9	7,437	0.05%
2020/11/25	7	66.06	8.4	64.22	63.90	-1.4	7,271	-0.02%
2020/11/24	10	65.88	5.6	65.85	65.50	4.4	7,077	0.06%
2020/11/23	5	62.68	7.1	62.67	62.60	-2.1	6,734	-0.03%
2020/11/20	5	62.56	7.6	61.99	62.00	-2.6	6,608	-0.04%
2020/11/19	8	61.10	8	60.65	60.60	0	6,320	0.00%
2020/11/18	23	61.24	15.3	61.81	61.40	7.7	6,176	0.13%
2020/11/17	26	59.47	28.5	59.65	60.00	-2.5	5,780	-0.04%
2020/11/16	14	59.45	13	58.77	58.40	1	5,492	0.02%
2020/11/13	2	54.85	2	56.20	56.10	0	4,947	0.00%
2020/11/12	7.3	56.55	18.4	57.31	57.00	-11.1	4,661	-0.24%
2020/11/11	4	53.38	13.1	53.20	53.30	-9.1	4,040	-0.22%
2020/11/10	3	50.07	1	49.55	49.75	2	3,616	0.06%
2020/11/09	7	49.57	7	49.53	49.35	0	3,553	0.00%
2020/11/06	2	50.65	0.7	49.90	50.00	1.3	3,499	0.04%
2020/11/05	2	50.05	2	49.20	50.80	0	3,391	0.00%
2020/11/04	19	50.61	18	50.23	49.90	1	3,238	0.03%
2020/11/03	0	0.00	4	48.45	48.60	-4	2,785	-0.14%
2020/11/02	0	0.00	0.7	44.20	44.20	-0.7	2,637	-0.03%
2020/10/26	2	46.35	1	46.90	46.50	1	2,772	0.04%
2020/10/23	11	47.12	10	46.86	46.85	1	2,750	0.04%
2020/10/22	2	48.10	6.4	46.58	46.45	-4.4	2,721	-0.16%
2020/10/21	2	50.25	2	49.73	48.20	0	2,642	0.00%
2020/10/20	7	49.23	6	50.23	49.20	1	2,518	0.04%
2020/10/19	22	49.37	20	49.65	49.50	2	2,366	0.08%
2020/10/16	2	46.83	3	46.85	47.00	-1	1,867	-0.05%
2020/10/15	0	0.00	1	43.20	42.75	-1	1,653	-0.06%
2020/10/14	3	43.80	0	0.00	43.50	3	1,670	0.18%
2020/10/13	3	42.62	1	42.60	42.30	2	1,633	0.12%
2020/10/06	0	0.00	1	42.50	42.35	-1	1,627	-0.06%
2020/10/05	0	0.00	3	41.58	41.40	-3	1,592	-0.19%
2020/09/30	2	41.85	3	40.92	41.80	-1	1,596	-0.06%
2020/09/29	4	41.36	0	0.00	41.25	4	1,554	0.26%
2020/09/25	0.6	37.50	0	0.00	37.40	0.6	1,474	0.04%
2020/09/11	1	41.10	0	0.00	40.30	1	1,604	0.06%
2020/09/04	0	0.00	2	42.20	42.20	-2	1,811	-0.11%
2020/09/03	2	43.05	5	43.38	43.00	-3	1,874	-0.16%
2020/09/01	2	41.75	0	0.00	41.60	2	1,998	0.10%
2020/08/31	0	0.00	0.5	41.75	41.75	-0.5	2,018	-0.02%
2020/08/27	2	42.58	0	0.00	42.25	2	2,070	0.10%
2020/08/25	0	0.00	0.7	42.30	42.25	-0.7	2,109	-0.03%
2020/08/21	2	43.15	0	0.00	42.70	2	2,166	0.09%
2020/08/20	0	0.00	0.5	42.70	42.60	-0.5	2,180	-0.02%
2020/08/19	0	0.00	17.6	46.15	46.40	-17.6	2,197	-0.80%
2020/08/18	0	0.00	15	47.20	46.85	-15	2,228	-0.67%
2020/08/05	0	0.00	6	34.75	34.55	-6	2,244	-0.27%
2020/08/04	2	34.50	10	34.70	34.35	-8	2,282	-0.35%
2020/08/03	0	0.00	13	35.08	34.85	-13	2,350	-0.55%
2020/07/31	1	34.50	0	0.00	34.70	1	2,658	0.04%
2020/07/30	7	34.75	0	0.00	34.45	7	3,078	0.23%
2020/07/29	1	34.30	0	0.00	34.20	1	3,170	0.03%
2020/07/28	4	34.38	3	35.12	34.10	1	3,170	0.03%
2020/07/27	4	35.30	1	35.75	35.35	3	3,244	0.09%
2020/07/24	12	35.64	0	0.00	35.70	12	3,193	0.38%
2020/07/23	2	35.35	1	35.00	35.25	1	3,158	0.03%
2020/07/21	10	34.05	8	34.30	33.85	2	3,201	0.06%
2020/07/20	0	0.00	0.2	32.55	32.65	-0.2	3,199	0.00%
2020/07/08	0	0.00	21	35.01	35.00	-21	3,577	-0.59%
2020/07/06	1	35.10	11	35.11	35.10	-10	3,851	-0.26%
2020/07/03	1	34.50	0	0.00	34.50	1	4,021	0.02%
2020/07/01	0	0.00	0.2	34.50	34.55	-0.2	4,086	0.00%
2020/06/29	0	0.00	6	34.60	34.70	-6	4,098	-0.15%
2020/06/24	0	0.00	4	35.15	35.15	-4	4,099	-0.10%
2020/06/19	4	36.75	0	0.00	36.20	4	4,242	0.09%
2020/06/15	0	0.00	1	36.00	35.50	-1	4,366	-0.02%
2020/06/12	1	35.35	0	0.00	35.85	1	4,379	0.02%
2020/06/10	1	37.40	0	0.00	37.30	1	4,452	0.02%
2020/06/05	0	0.00	1	38.20	38.15	-1	4,554	-0.02%
2020/06/03	2	38.15	1	38.20	37.95	1	4,507	0.02%
2020/06/02	1	38.20	0	0.00	37.80	1	4,491	0.02%
2020/05/27	5	36.92	0	0.00	36.75	5	4,323	0.12%
2020/05/20	2	37.80	20	37.07	37.10	-18	4,467	-0.40%
2020/05/15	3	36.90	3	37.18	36.50	0	4,478	0.00%
2020/05/14	2	36.90	1	38.00	36.20	1	4,452	0.02%
2020/05/13	8	38.06	4	38.29	37.90	4	4,433	0.09%
2020/05/12	1	37.80	0	0.00	38.40	1	4,428	0.02%
2020/05/11	0	0.00	3	38.43	38.35	-3	4,449	-0.07%
2020/05/08	13	38.51	20.2	38.04	37.55	-7.2	4,441	-0.16%
2020/05/07	47	39.25	12	39.33	39.20	35	4,380	0.80%
2020/05/06	2	37.05	22	37.85	38.15	-20	4,085	-0.49%
2020/05/05	2	34.38	3	34.95	34.70	-1	3,688	-0.03%
2020/05/04	0	0.00	1	33.70	33.70	-1	3,668	-0.03%
2020/04/30	5	34.89	5	34.76	34.40	0	3,742	0.00%
2020/04/29	1	34.40	0	0.00	34.15	1	3,684	0.03%
2020/04/28	16	34.63	13	34.35	34.30	3	3,696	0.08%
2020/04/27	2	34.60	2	34.45	34.45	0	3,720	0.00%
2020/04/24	1	33.85	1	34.25	33.80	0	3,691	0.00%
2020/04/23	1	33.40	1	33.15	33.45	0	3,703	0.00%
2020/04/22	1	33.15	1	32.75	33.20	0	3,718	0.00%
2020/04/21	1	32.65	0	0.00	32.35	1	3,749	0.03%
2020/04/17	2	34.60	0	0.00	33.75	2	3,778	0.05%
2020/04/16	7	34.13	2	34.38	34.30	5	3,760	0.13%
2020/04/15	29	35.10	23	34.90	34.20	6	3,757	0.16%
2020/04/14	1	33.60	5	33.37	33.55	-4	3,688	-0.11%
2020/04/13	1	32.65	0	0.00	32.65	1	3,813	0.03%
2020/04/10	14	34.69	14	34.08	34.40	0	3,879	0.00%
2020/04/09	52	36.04	34	35.99	33.95	18	4,140	0.43%
2020/04/08	6	33.86	2	34.40	35.40	4	4,011	0.10%
2020/04/07	4	31.41	4	31.60	32.20	0	4,092	0.00%
2020/04/01	3	29.83	0	0.00	29.85	3	4,372	0.07%
2020/03/31	4	30.18	0	0.00	29.70	4	4,475	0.09%
2020/03/27	2	30.55	5	30.20	29.65	-3	4,612	-0.07%
2020/03/26	5	28.50	1	29.50	29.50	4	4,598	0.09%
2020/03/25	2	28.00	3	27.90	28.35	-1	4,624	-0.02%
2020/03/24	1.2	25.80	6	26.11	25.80	-4.8	4,572	-0.10%
2020/03/23	1	24.45	10	24.76	24.75	-9	4,545	-0.20%
2020/03/20	2	27.00	5	26.30	27.00	-3	4,520	-0.07%
2020/03/16	0	0.00	3	30.10	29.50	-3	4,367	-0.07%
2020/03/13	1	28.50	0	0.00	28.70	1	4,289	0.02%
2020/03/12	1	32.30	0	0.00	31.65	1	4,241	0.02%
2020/03/10	0	0.00	1	34.50	36.15	-1	4,195	-0.02%
2020/03/09	2	36.53	0	0.00	35.75	2	4,197	0.05%
2020/03/05	0	0.00	2	38.85	38.65	-2	4,232	-0.05%
2020/03/04	1	38.30	0	0.00	38.20	1	4,229	0.02%
2020/03/03	2	38.70	2	39.15	38.70	0	4,237	0.00%
2020/03/02	2	37.90	8	38.19	38.05	-6	4,219	-0.14%
2020/02/27	5	38.69	4.2	38.89	37.80	0.8	4,210	0.02%
2020/02/26	4	40.13	0	0.00	39.65	4	4,164	0.10%
2020/02/25	4	40.60	0	0.00	40.60	4	4,108	0.10%
2020/02/21	3	41.32	4	41.48	41.20	-1	4,045	-0.02%
2020/02/20	2	40.75	0	0.00	40.55	2	3,968	0.05%
2020/02/19	3	40.90	0	0.00	40.90	3	3,956	0.08%
2020/02/13	0	0.00	3	40.90	40.15	-3	4,028	-0.07%
2020/02/12	5	40.50	0	0.00	41.10	5	4,030	0.12%
2020/02/11	3	40.95	6	40.34	40.30	-3	3,986	-0.08%
2020/02/10	2	39.15	2	39.70	39.25	0	3,950	0.00%
2020/02/07	4	39.79	2	40.18	39.55	2	4,026	0.05%
2020/02/06	0	0.00	3	40.35	40.10	-3	4,272	-0.07%
2020/02/05	3	39.75	2.3	39.59	39.55	0.7	4,410	0.02%
2020/02/04	7	39.70	10	39.44	39.95	-3	4,497	-0.07%
2020/02/03	0	0.00	2	36.55	36.35	-2	4,528	-0.04%
2020/01/31	10	38.72	19	39.16	38.15	-9	4,551	-0.20%
2020/01/30	6.1	39.12	40	39.35	38.95	-33.9	4,553	-0.75%
2020/01/20	4	43.45	1	43.95	43.25	3	4,499	0.07%
2020/01/17	17	43.64	9	43.65	43.65	8	4,489	0.18%
2020/01/16	14	43.53	2	43.55	43.30	12	4,441	0.27%
2020/01/15	19	43.49	2	43.60	43.15	17	4,406	0.39%
2020/01/14	22	43.38	13	43.29	43.50	9	4,341	0.21%
2020/01/13	9	42.46	13	42.56	42.40	-4	4,296	-0.09%
2020/01/10	2	43.08	5	43.40	42.80	-3	4,272	-0.07%
2020/01/09	3	42.72	1	43.20	42.95	2	4,251	0.05%
2020/01/08	5	42.46	13	42.72	42.25	-8	4,228	-0.19%
2020/01/07	33	43.02	72	42.85	43.00	-39	4,175	-0.93%
2020/01/06	4	46.18	21	45.84	46.10	-17	4,113	-0.41%
2020/01/03	16	46.34	33	46.45	45.95	-17	4,087	-0.42%
2020/01/02	13	45.00	7	45.64	45.15	6	3,791	0.16%
2019/12/31	7	45.31	26	46.00	45.20	-19	3,800	-0.50%
2019/12/30	4	45.31	38	44.33	45.25	-34	3,615	-0.94%
2019/12/27	64	42.35	8	42.43	42.30	56	3,350	1.67%
2019/12/26	37	42.67	9	43.16	41.95	28	3,385	0.83%
2019/12/25	2	42.40	6	42.55	42.40	-4	3,429	-0.12%
2019/12/24	1	42.45	9.6	42.24	42.30	-8.6	3,477	-0.25%
2019/12/23	14	41.77	4	42.35	41.60	10	3,489	0.29%
2019/12/20	5	41.28	2	41.33	41.30	3	3,475	0.09%
2019/12/16	0	0.00	1	40.60	40.65	-1	3,817	-0.03%
2019/12/13	1	40.25	0	0.00	40.25	1	4,185	0.02%
2019/12/12	2	41.13	1	41.50	40.70	1	4,745	0.02%
2019/12/09	4	41.35	6	41.65	41.35	-2	4,807	-0.04%
2019/12/06	2	41.10	3	41.22	41.00	-1	4,856	-0.02%
2019/12/05	3	40.78	5	41.17	40.70	-2	4,901	-0.04%
2019/12/04	3	40.32	0	0.00	40.60	3	4,921	0.06%
2019/12/03	3	40.47	6	40.64	40.35	-3	4,939	-0.06%
2019/12/02	1	39.95	0	0.00	39.35	1	4,971	0.02%
2019/11/29	4	40.36	0	0.00	40.20	4	5,107	0.08%
2019/11/28	5	40.47	3	40.90	40.85	2	5,234	0.04%
2019/11/27	0	0.00	5	40.76	40.85	-5	5,261	-0.10%
2019/11/26	3	40.33	5	40.61	40.45	-2	5,232	-0.04%
2019/11/25	2	40.30	7	40.12	40.05	-5	5,212	-0.10%
2019/11/22	1	39.95	1	40.20	39.90	0	5,206	0.00%
2019/11/21	2	39.65	3	40.03	39.90	-1	5,209	-0.02%
2019/11/20	0	0.00	26	40.08	40.00	-26	5,208	-0.50%
2019/11/19	0	0.00	4	40.23	40.10	-4	5,205	-0.08%
2019/11/15	1	39.85	8	40.00	39.85	-7	5,212	-0.13%
2019/11/14	8	40.05	17	40.26	40.10	-9	5,204	-0.17%
2019/11/13	17	41.12	7	40.81	40.25	10	5,175	0.19%
2019/11/12	0	0.00	6	38.86	39.25	-6	5,048	-0.12%
2019/11/11	4	38.65	0	0.00	38.15	4	5,037	0.08%
2019/11/08	4	39.99	1	40.05	39.80	3	5,005	0.06%
2019/11/07	3	39.83	0	0.00	39.80	3	5,002	0.06%
2019/11/06	2	40.03	1	40.40	40.10	1	4,999	0.02%
2019/11/05	37.1	42.36	3	40.42	39.40	34.1	4,923	0.69%
2019/11/04	5	42.81	9	43.41	43.65	-4	4,658	-0.09%
2019/11/01	7	41.79	7	43.50	43.50	0	4,567	0.00%
2019/10/31	7	41.98	9	42.58	42.70	-2	4,403	-0.05%
2019/10/30	17	41.90	14	42.49	42.65	3	4,271	0.07%
2019/10/29	9	41.67	11	42.18	42.50	-2	4,199	-0.05%
2019/10/28	7	41.83	6	42.08	41.95	1	4,166	0.02%
2019/10/25	8	41.61	5	41.93	41.90	3	4,155	0.07%
2019/10/24	0	0.00	3	41.55	41.65	-3	4,140	-0.07%
2019/10/23	3	41.03	3	41.38	41.10	0	4,119	0.00%
2019/10/22	1	40.95	1	41.15	41.15	0	4,118	0.00%
2019/10/21	2	41.15	7	41.47	41.05	-5	4,118	-0.12%
2019/10/17	3	40.75	3	41.10	41.10	0	4,102	0.00%
2019/10/16	4	41.43	3	41.02	40.85	1	4,097	0.02%
2019/10/15	4	41.49	5	42.10	41.25	-1	4,088	-0.02%
2019/10/14	12	41.85	2	41.00	41.00	10	4,061	0.25%
2019/10/09	6	41.68	54	41.58	42.20	-48	3,952	-1.21%
2019/10/08	7	42.97	3	42.50	42.50	4	3,851	0.10%
2019/10/07	7	43.19	12	43.80	43.70	-5	3,832	-0.13%
2019/10/04	7	43.50	2	43.85	44.00	5	3,752	0.13%
2019/10/03	1	42.50	0	0.00	43.85	1	3,681	0.03%
2019/10/02	2	43.15	1	43.60	43.15	1	3,642	0.03%
2019/10/01	5.1	44.14	4	43.73	44.20	1.1	3,580	0.03%
2019/09/27	5	42.56	10	42.96	43.30	-5	3,443	-0.15%
2019/09/26	10	41.61	21	42.26	42.60	-11	3,334	-0.33%
2019/09/25	3	40.12	2	40.00	40.50	1	3,213	0.03%
2019/09/24	4	39.94	12	39.62	40.05	-8	3,184	-0.25%
2019/09/23	26	39.86	12	39.23	38.20	14	3,078	0.45%
2019/09/20	2	41.45	0	0.00	41.30	2	2,911	0.07%
2019/09/19	5	41.73	1	41.90	41.75	4	2,843	0.14%
2019/09/18	14	41.89	16	43.73	43.00	-2	2,751	-0.07%
2019/09/17	14	42.18	29	44.90	41.80	-15	2,375	-0.63%
2019/09/16	2	41.30	12	41.52	41.30	-10	1,806	-0.55%
2019/09/12	0	0.00	1	41.40	41.50	-1	1,786	-0.06%
2019/09/11	5	41.09	3	41.70	41.15	2	1,758	0.11%
2019/09/10	2	41.05	4	42.45	41.10	-2	1,740	-0.11%
2019/09/09	66	41.73	16	42.55	42.45	50	1,667	3.00%
2019/09/06	4	40.50	3	41.45	41.10	1	1,595	0.06%
2019/09/05	4	40.98	1	41.00	41.00	3	1,552	0.19%
2019/09/04	18	40.58	4	40.93	41.00	14	1,506	0.93%
2019/09/03	6	39.79	5	40.27	40.45	1	1,413	0.07%
2019/09/02	1	39.00	6	38.67	39.25	-5	1,259	-0.40%
2019/08/30	2	35.80	0	0.00	35.70	2	1,131	0.18%
2019/08/23	2	35.10	0	0.00	35.10	2	1,098	0.18%
2019/08/22	2	35.15	0	0.00	35.15	2	1,100	0.18%
2019/08/21	0	0.00	1	35.40	35.60	-1	1,095	-0.09%
2019/08/19	0	0.00	1	34.30	34.50	-1	1,079	-0.09%
2019/08/16	2	34.20	2	34.00	34.00	0	1,087	0.00%
2019/08/15	1	33.70	0	0.00	34.10	1	1,087	0.09%
2019/08/14	2	35.30	2	35.10	35.00	0	1,087	0.00%
2019/08/13	3	34.77	2	34.80	34.95	1	1,084	0.09%
2019/08/12	2	35.00	3	35.50	35.55	-1	1,088	-0.09%
2019/08/08	2	34.60	13	34.86	35.25	-11	1,086	-1.01%
2019/08/07	0	0.00	2	34.15	33.70	-2	1,078	-0.19%
2019/08/05	12	37.36	3	37.00	36.45	9	1,069	0.84%
2019/08/02	0	0.00	4	40.45	40.45	-4	1,025	-0.39%
2019/07/31	2	42.08	0	0.00	42.00	2	1,047	0.19%
2019/07/30	1	43.20	1	42.75	42.40	0	1,071	0.00%
2019/07/29	1	42.45	2	42.30	42.30	-1	1,083	-0.09%
2019/07/24	0	0.00	1	42.60	42.25	-1	1,097	-0.09%
2019/07/22	0	0.00	1	41.20	41.30	-1	1,191	-0.08%
2019/07/18	1	41.65	0	0.00	41.55	1	1,203	0.08%
2019/07/17	5	42.18	0	0.00	42.05	5	1,211	0.41%
2019/07/16	2	43.10	1	43.00	42.85	1	1,233	0.08%
2019/07/15	2	43.15	2	43.35	43.00	0	1,259	0.00%
2019/07/12	6	43.13	6	43.00	43.45	0	1,310	0.00%
2019/07/11	2	45.85	3	45.77	45.80	-1	1,372	-0.07%
2019/07/10	17	45.38	0	0.00	45.40	17	1,621	1.05%
2019/07/09	11	45.34	0	0.00	45.00	11	1,657	0.66%
2019/07/08	8	46.44	2	47.00	46.10	6	1,663	0.36%
2019/07/05	1	46.15	2	45.80	46.10	-1	1,697	-0.06%
2019/07/03	0	0.00	10	44.88	44.55	-10	1,787	-0.56%
2019/07/02	0	0.00	2	44.80	44.75	-2	1,811	-0.11%
2019/07/01	10	43.85	2	44.15	44.45	8	1,839	0.43%
2019/06/28	1	43.05	0	0.00	43.05	1	1,838	0.05%
2019/06/25	0	0.00	1	42.50	42.50	-1	1,909	-0.05%
2019/06/17	2	42.68	1	42.65	42.75	1	2,138	0.05%
2019/06/14	1	42.00	0	0.00	41.95	1	2,160	0.05%
2019/06/13	1	41.60	0	0.00	41.80	1	2,190	0.05%
2019/06/12	0	0.00	1	41.65	41.60	-1	2,293	-0.04%
2019/06/11	0	0.00	1	40.75	41.20	-1	2,469	-0.04%
2019/06/06	1	40.20	0	0.00	40.10	1	2,534	0.04%
2019/06/05	2	41.18	3	41.10	41.05	-1	2,568	-0.04%
2019/06/04	0	0.00	1	41.95	41.60	-1	2,614	-0.04%
2019/06/03	2	41.33	0	0.00	41.60	2	2,665	0.08%
2019/05/30	0	0.00	1	41.00	41.20	-1	2,771	-0.04%
2019/05/29	1	40.10	0	0.00	40.50	1	2,910	0.03%
2019/05/24	0	0.00	1	40.50	40.20	-1	3,545	-0.03%
2019/05/23	2	40.80	1	40.80	40.40	1	3,597	0.03%
2019/05/22	0	0.00	1	41.80	41.55	-1	3,668	-0.03%
2019/05/21	1	41.50	1	41.50	41.55	0	3,707	0.00%
2019/05/20	1	41.45	0	0.00	40.75	1	3,804	0.03%
2019/05/16	1	41.30	1	41.80	41.30	0	3,995	0.00%
2019/05/15	1	42.10	1	42.10	42.10	0	4,266	0.00%
2019/05/14	2	40.30	0	0.00	41.30	2	4,501	0.04%
2019/05/13	1	41.00	2	41.30	40.90	-1	4,602	-0.02%
2019/05/10	2	43.88	0	0.00	42.80	2	4,644	0.04%
2019/05/09	6	44.59	0	0.00	44.15	6	4,634	0.13%
2019/05/08	2	45.30	1	45.50	45.35	1	4,673	0.02%
2019/05/07	1	45.80	1	45.60	45.90	0	4,747	0.00%
2019/05/06	1	44.85	0	0.00	44.75	1	4,751	0.02%
2019/05/03	4	46.24	3	46.50	46.25	1	4,785	0.02%
2019/05/02	0	0.00	2	46.38	46.25	-2	4,832	-0.04%
2019/04/29	5	46.47	1	45.75	45.75	4	4,919	0.08%
2019/04/26	6	47.53	6	47.80	47.25	0	4,961	0.00%
2019/04/23	4	47.11	1	47.40	47.25	3	5,111	0.06%
2019/04/22	2	48.35	0	0.00	47.80	2	5,340	0.04%
2019/04/19	4	47.75	6	48.32	48.40	-2	5,387	-0.04%
2019/04/18	5	47.92	0	0.00	47.60	5	5,707	0.09%
2019/04/17	2	49.75	0	0.00	49.35	2	5,719	0.03%
2019/04/16	4	49.85	7	49.44	49.75	-3	5,718	-0.05%
2019/04/15	0	0.00	6	47.60	47.85	-6	5,594	-0.11%
2019/04/12	2	46.85	0	0.00	46.70	2	5,672	0.04%
2019/04/11	8	47.56	4	48.03	47.10	4	5,768	0.07%
2019/04/10	4	47.24	0	0.00	47.50	4	5,923	0.07%
2019/04/09	1	47.65	10	47.93	47.60	-9	6,081	-0.15%
2019/04/08	1	46.40	3	46.68	46.70	-2	6,436	-0.03%
2019/04/03	1	46.15	3	46.05	46.10	-2	6,629	-0.03%
2019/04/02	1	45.20	2	45.50	45.30	-1	6,827	-0.01%
2019/04/01	6	45.15	1	45.73	45.00	5	7,167	0.07%
2019/03/29	2	46.03	24	46.03	45.65	-22	7,536	-0.29%
2019/03/28	2	45.48	2	45.83	45.50	0	7,721	0.00%
2019/03/27	2	45.65	2	45.60	45.80	0	7,865	0.00%
2019/03/26	7	47.10	0	0.00	46.50	7	7,873	0.09%
2019/03/25	3	47.73	1	48.15	47.65	2	8,009	0.02%
2019/03/22	3	48.43	5	49.09	48.80	-2	8,062	-0.02%
2019/03/20	3	47.17	0	0.00	47.30	3	8,230	0.04%
2019/03/15	2	48.65	2	48.35	48.10	0	8,770	0.00%
2019/03/14	7	48.09	119	46.61	46.60	-112	9,044	-1.24%	大賣/鉅額交易
2019/03/12	1	50.90	2	50.80	49.85	-1	9,301	-0.01%
2019/03/05	3	50.50	1	50.70	50.10	2	9,708	0.02%
2019/03/04	1	49.75	7	49.66	51.10	-6	9,704	-0.06%
2019/02/27	9	49.00	7	49.33	49.05	2	9,658	0.02%
2019/02/26	5	52.08	5	52.00	51.40	0	9,577	0.00%
2019/02/25	12	51.86	11	51.99	51.90	1	9,563	0.01%
2019/02/22	25	51.35	20	50.67	51.60	5	9,450	0.05%
2019/02/21	2	47.95	4	48.23	48.50	-2	9,149	-0.02%
2019/02/20	6	48.40	11	48.11	48.00	-5	9,258	-0.05%
2019/02/19	5	47.50	2	47.75	47.60	3	9,267	0.03%
2019/02/18	5	48.16	19	48.26	47.60	-14	9,242	-0.15%
2019/02/15	14	46.82	4	47.11	47.05	10	9,163	0.11%
2019/02/14	18	46.58	15	46.80	46.35	3	9,095	0.03%
2019/02/13	23	47.47	22.5	47.31	47.40	0.5	9,023	0.01%
2019/02/12	14	45.33	13	44.92	46.00	1	8,777	0.01%
2019/02/11	16.5	42.79	7	42.29	43.10	9.5	8,609	0.11%
2019/01/30	11	41.53	7	41.60	41.80	4	8,577	0.05%
2019/01/29	42	41.01	2	40.73	41.35	40	8,614	0.46%
2019/01/28	3	41.40	8	41.39	41.10	-5	8,652	-0.06%
2019/01/25	6	41.05	0	0.00	40.85	6	8,874	0.07%
2019/01/24	0	40.15	0	0.00	40.10	0	9,167	0.00%
2019/01/23	2	39.60	0	0.00	40.35	2	9,254	0.02%
2019/01/21	4	40.73	1	41.25	40.60	3	9,292	0.03%
2019/01/18	6	40.70	12	40.73	40.70	-6	9,306	-0.06%
2019/01/17	0	0.00	1	40.55	40.55	-1	9,334	-0.01%
2019/01/16	6	41.11	1	41.00	40.90	5	9,313	0.05%
2019/01/15	1	42.00	5	42.05	41.75	-4	9,273	-0.04%
2019/01/14	9	41.81	1	41.80	41.75	8	9,265	0.09%
2019/01/11	45	41.37	7	41.82	41.50	38	9,264	0.41%
2019/01/10	0	0.00	1	40.35	40.30	-1	9,125	-0.01%
2019/01/09	11	41.98	29	41.28	40.50	-18	9,288	-0.19%
2019/01/08	8	40.16	2	39.65	40.30	6	8,992	0.07%
2019/01/07	1	39.75	4	39.84	39.65	-3	8,947	-0.03%
2019/01/04	11	37.66	11	37.94	39.00	0	8,914	0.00%
2019/01/03	12	39.90	3	39.33	38.75	9	8,765	0.10%
2019/01/02	9	40.08	9	40.49	40.00	0	8,676	0.00%
2018/12/28	14	39.93	17	39.79	40.10	-3	8,611	-0.03%
2018/12/27	11	38.80	14	38.68	38.95	-3	8,451	-0.04%
2018/12/26	42	40.62	38	39.95	37.40	4	8,289	0.05%
2018/12/25	6	39.68	8	39.50	39.60	-2	7,869	-0.03%
2018/12/24	21	39.65	23.5	39.69	39.75	-2.5	7,694	-0.03%
2018/12/22	76	39.18	71	39.96	39.05	5	7,492	0.07%
2018/12/21	23	37.53	31	38.36	40.15	-8	7,198	-0.11%
2018/12/20	18.5	36.18	13	36.19	36.50	5.5	6,832	0.08%
2018/12/19	3	35.92	4	35.85	35.80	-1	6,640	-0.02%
2018/12/18	35	35.48	1	35.15	35.20	34	6,495	0.52%
2018/12/17	13	35.50	18	35.57	35.35	-5	6,442	-0.08%
2018/12/14	2	33.70	0	0.00	34.10	2	6,267	0.03%
2018/12/13	8	35.17	3.5	35.05	34.50	4.5	6,221	0.07%
2018/12/12	8	35.43	6	35.53	35.50	2	6,141	0.03%
2018/12/11	6	34.67	2	34.90	34.90	4	6,015	0.07%
2018/12/10	27	33.62	26	34.37	33.90	1	5,929	0.02%
2018/12/07	16	36.00	37	35.91	35.75	-21	5,814	-0.36%
2018/12/06	86	36.46	73	37.44	34.50	13	5,528	0.24%
2018/12/05	58.5	36.18	59	35.88	37.80	-0.5	5,190	-0.01%
2018/12/04	21	34.61	19	34.51	34.50	2	4,788	0.04%
2018/12/03	21	34.41	10	34.14	34.45	11	4,666	0.24%
2018/11/30	6	31.37	0	0.00	31.35	6	4,492	0.13%
2018/11/29	2	31.65	3	31.02	30.55	-1	4,432	-0.02%
2018/11/28	5	30.43	0	0.00	30.65	5	4,373	0.11%
2018/11/23	1	28.50	0	0.00	28.50	1	4,307	0.02%
2018/11/22	0	0.00	1	31.30	29.70	-1	4,280	-0.02%
2018/11/19	3	30.43	4	31.29	31.40	-1	4,240	-0.02%
2018/11/16	7	29.84	6	29.85	29.55	1	4,139	0.02%
2018/11/15	2	28.68	1	29.05	29.10	1	4,063	0.02%
2018/11/14	0	0.00	2	28.85	28.55	-2	4,057	-0.05%
2018/11/13	1	27.70	0	0.00	28.80	1	4,070	0.02%
2018/11/09	0	0.00	3	29.48	29.60	-3	4,161	-0.07%
2018/11/08	2	29.93	3	30.30	29.35	-1	4,235	-0.02%
2018/11/07	2	29.20	6	29.52	29.20	-4	4,211	-0.09%
2018/11/06	7	28.40	1	29.05	28.00	6	4,192	0.14%
2018/11/05	2	30.20	2	29.83	30.20	0	4,137	0.00%
2018/11/02	13	30.84	14	30.66	30.30	-1	4,132	-0.02%
2018/11/01	18	30.11	10	30.40	30.25	8	3,918	0.20%
2018/10/31	1	27.20	6	28.01	28.70	-5	3,601	-0.14%
2018/10/30	4	26.43	15	26.57	26.10	-11	3,524	-0.31%
2018/10/26	3	28.58	1	28.55	28.35	2	3,631	0.06%
2018/10/25	5	28.54	4	28.95	28.45	1	3,627	0.03%
2018/10/24	0	0.00	1	31.40	31.05	-1	3,696	-0.03%
2018/10/23	4	32.99	1	33.50	32.50	3	3,791	0.08%
2018/10/22	0	0.00	3	32.65	33.90	-3	3,923	-0.08%
2018/10/19	12	33.37	11	33.40	33.35	1	3,957	0.03%
2018/10/18	7	36.47	0	0.00	35.85	7	4,004	0.17%
2018/10/17	19	40.49	1	41.55	37.60	18	4,006	0.45%
2018/10/16	0	0.00	1	39.50	39.50	-1	3,914	-0.03%
2018/10/15	1	36.55	0	0.00	35.95	1	4,003	0.02%
2018/10/12	1	36.30	1	36.55	36.45	0	4,097	0.00%
2018/10/11	2	36.90	0	0.00	36.50	2	4,217	0.05%
2018/10/09	2	41.10	0	0.00	40.55	2	4,311	0.05%
2018/10/08	0	0.00	4	39.85	40.80	-4	4,359	-0.09%
2018/10/05	0	0.00	1	40.05	39.80	-1	4,552	-0.02%
2018/10/04	1	44.40	0	0.00	43.20	1	4,672	0.02%
2018/09/28	0	0.00	5	46.00	45.55	-5	5,500	-0.09%
2018/09/26	12	49.73	12	49.25	49.10	0	5,843	0.00%
2018/09/21	2	49.65	0	0.00	49.80	2	6,582	0.03%
2018/09/20	5	50.08	5	50.16	48.80	0	6,926	0.00%
2018/09/14	1	55.00	1	54.40	54.20	0	7,648	0.00%
2018/08/31	0	0.00	1	65.20	65.70	-1	9,360	-0.01%
2018/08/28	4	65.95	1	65.40	64.80	3	9,998	0.03%
2018/08/27	2	66.00	1	64.30	66.30	1	10,141	0.01%
2018/08/23	3	64.80	2	63.85	63.20	1	10,185	0.01%
2018/08/20	3	71.17	3	71.07	70.50	0	10,473	0.00%
2018/08/17	1	72.30	1	72.00	68.30	0	10,516	0.00%
2018/08/16	3	71.50	5	71.76	72.00	-2	10,468	-0.02%
2018/08/15	2	69.60	2	70.00	70.00	0	10,396	0.00%
2018/08/14	4	67.45	6	65.75	67.60	-2	10,349	-0.02%
2018/08/13	0	0.00	1	64.10	63.60	-1	10,310	-0.01%
2018/08/10	0	0.00	2	70.60	69.80	-2	10,282	-0.02%
2018/08/09	2	70.65	1	71.20	72.00	1	10,294	0.01%
2018/08/08	0	0.00	1	73.10	71.20	-1	10,270	-0.01%
2018/08/07	3	73.40	4	74.23	74.50	-1	10,249	-0.01%
2018/08/06	1	71.60	1	72.00	71.40	0	10,256	0.00%
2018/08/03	2	71.35	5	70.74	71.60	-3	10,329	-0.03%
2018/08/02	1	70.00	10	69.55	70.00	-9	10,387	-0.09%
2018/08/01	0	0.00	1	75.00	73.40	-1	10,464	-0.01%
2018/07/31	3	74.67	4	73.33	75.60	-1	10,441	-0.01%
2018/07/30	14	76.82	9	75.29	73.50	5	10,481	0.05%
2018/07/27	1	81.40	5	82.76	80.70	-4	10,555	-0.04%
2018/07/26	4	78.73	1	78.60	78.90	3	10,405	0.03%
2018/07/25	6	77.92	13	78.04	77.80	-7	10,320	-0.07%
2018/07/24	12	75.13	13	75.27	76.50	-1	10,204	-0.01%
2018/07/23	16	73.27	17	73.52	74.50	-1	10,145	-0.01%
2018/07/20	5	75.44	4	71.85	71.30	1	10,038	0.01%
2018/07/19	8	76.14	16	75.79	76.80	-8	9,970	-0.08%
2018/07/18	10	77.64	3	74.37	75.30	7	10,006	0.07%
2018/07/17	3	80.57	6	79.07	78.80	-3	10,089	-0.03%
2018/07/16	7	83.77	0	0.00	82.60	7	9,995	0.07%
2018/07/13	11	87.24	13	86.70	85.10	-2	10,005	-0.02%
2018/07/12	8	83.15	6	84.30	85.50	2	9,815	0.02%
2018/07/11	18	82.53	17	83.09	82.20	1	9,749	0.01%
2018/07/10	87	79.32	87	77.83	80.40	0	9,659	0.00%
2018/07/09	40	85.20	34	82.91	80.50	6	9,549	0.06%
2018/07/06	53	86.07	54	86.81	84.90	-1	9,382	-0.01%
2018/07/05	5	89.40	2	88.50	86.90	3	9,159	0.03%
2018/07/04	33	87.90	33	86.90	91.50	0	8,991	0.00%
2018/07/03	25	89.28	27	93.06	86.00	-2	8,811	-0.02%
2018/07/02	25.2	88.39	20	88.87	90.30	5.2	8,439	0.06%
2018/06/29	24	85.12	51	84.97	84.40	-27	8,052	-0.34%
2018/06/28	4	79.00	7	79.33	79.00	-3	7,692	-0.04%
2018/06/27	15	82.06	12	82.22	78.30	3	7,559	0.04%
2018/06/26	18	78.84	19	79.55	80.70	-1	7,336	-0.01%
2018/06/25	34	83.55	20	84.71	80.80	14	7,119	0.20%
2018/06/22	81	87.66	88	88.15	83.00	-7	6,874	-0.10%
2018/06/21	5	85.30	31	87.70	88.20	-26	6,334	-0.41%
2018/06/20	31	82.56	6	81.30	80.20	25	6,221	0.40%
2018/06/19	15	88.90	0	0.00	88.90	15	5,951	0.25%
2018/06/15	8	75.66	48	76.46	80.90	-40	5,913	-0.68%
2018/06/14	43	73.25	47	73.45	73.60	-4	5,702	-0.07%
2018/06/13	56	73.44	20	71.79	74.80	36	5,575	0.65%
2018/06/12	36	71.54	37.7	71.56	71.80	-1.7	5,279	-0.03%
2018/06/11	7	65.30	20	65.30	65.30	-13	5,043	-0.26%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	24	54.64	14	54.40	54.00	10	4,954	0.20%
2018/06/06	8	53.19	40	54.43	54.50	-32	4,778	-0.67%
2018/06/05	28	54.11	10	53.41	50.30	18	4,523	0.40%
2018/06/04	5	52.62	16	54.31	55.00	-11	4,289	-0.26%
2018/06/01	0	0.00	5	48.55	50.00	-5	4,140	-0.12%
2018/05/31	29	49.94	34	48.55	47.80	-5	4,116	-0.12%
2018/05/30	20	48.79	10	49.25	49.25	10	4,191	0.24%
2018/05/29	26	51.46	17	49.61	49.85	9	4,321	0.21%
2018/05/28	13	50.95	37	50.21	51.20	-24	4,218	-0.57%
2018/05/25	17	47.70	15	47.67	47.50	2	4,020	0.05%
2018/05/24	3	46.77	1	46.65	46.45	2	3,952	0.05%
2018/05/23	1	46.50	1	46.50	46.55	0	3,984	0.00%
2018/05/22	1	46.60	1	47.90	47.55	0	3,972	0.00%
2018/05/21	10	46.93	10	46.50	46.50	0	3,920	0.00%
2018/05/18	7	47.09	7	46.86	46.70	0	3,919	0.00%
2018/05/17	9	45.06	11	44.47	45.50	-2	3,895	-0.05%
2018/05/16	4	45.99	2	47.00	46.20	2	3,863	0.05%
2018/05/15	12	47.58	10	46.75	46.75	2	3,881	0.05%
2018/05/14	10	47.15	11	47.85	47.95	-1	3,950	-0.03%
2018/05/11	24	47.99	12	46.39	46.10	12	3,993	0.30%
2018/05/10	9	50.14	6	49.92	49.60	3	3,939	0.08%
2018/05/09	12	49.81	14	49.62	49.35	-2	3,876	-0.05%
2018/05/08	10	47.90	11	48.01	48.00	-1	3,678	-0.03%
2018/05/07	16	48.78	14	48.13	47.75	2	3,660	0.05%
2018/05/04	10	49.13	17	49.69	48.50	-7	3,536	-0.20%
2018/05/03	15	46.07	14	46.92	47.00	1	3,376	0.03%
2018/05/02	12	46.80	15	47.09	47.00	-3	3,382	-0.09%
2018/04/30	3	46.20	3	46.50	47.00	0	3,417	0.00%
2018/04/27	12	46.37	15	46.87	46.75	-3	3,430	-0.09%
2018/04/26	6	45.63	1	45.55	45.70	5	3,439	0.15%
2018/04/25	13	46.99	11	46.48	46.50	2	3,424	0.06%
2018/04/24	47	48.76	12	47.63	46.40	35	3,384	1.03%
2018/04/23	32	49.21	69	50.80	51.40	-37	3,266	-1.13%
2018/04/20	11	46.60	0	0.00	46.80	11	3,085	0.36%
2018/04/19	7	48.99	19	48.90	47.00	-12	3,282	-0.37%
2018/04/18	8	46.49	6	47.48	47.45	2	3,235	0.06%
2018/04/17	34	48.73	10	46.50	46.55	24	3,251	0.74%
2018/04/16	41	49.42	23	49.73	50.00	18	3,227	0.56%
2018/04/13	18	46.99	10	46.97	48.00	8	3,094	0.26%
2018/04/12	0	0.00	2	45.10	45.00	-2	3,079	-0.06%
2018/04/10	17	44.93	3	44.95	44.65	14	3,551	0.39%
2018/04/09	5	42.60	0	0.00	44.00	5	3,640	0.14%
2018/04/03	5	42.19	2	40.75	41.75	3	3,704	0.08%
2018/03/31	0	0.00	3	45.68	45.00	-3	3,943	-0.08%
2018/03/30	0	0.00	4	45.40	45.00	-4	4,199	-0.10%
2018/03/28	1	43.65	0	0.00	43.95	1	4,452	0.02%
2018/03/27	0	0.00	1	43.80	44.10	-1	4,782	-0.02%
2018/03/26	1	42.75	4	42.95	43.40	-3	4,908	-0.06%
2018/03/23	1	43.45	0	0.00	43.45	1	4,918	0.02%
2018/03/22	16	46.53	17	45.77	45.45	-1	4,958	-0.02%
2018/03/21	3	45.50	0	0.00	45.60	3	5,050	0.06%
2018/03/20	0	0.00	2	46.30	45.85	-2	5,046	-0.04%
2018/03/19	2	46.00	2	46.00	45.85	0	5,036	0.00%
2018/03/15	0	0.00	5	45.70	45.70	-5	5,088	-0.10%
2018/03/14	5	44.90	5	45.60	45.25	0	5,154	0.00%
2018/03/13	2	45.03	3	45.28	45.20	-1	5,169	-0.02%
2018/03/12	0	0.00	8	44.10	44.10	-8	5,186	-0.15%
2018/03/09	8	43.80	0	0.00	44.15	8	5,267	0.15%
2018/03/07	3	44.30	0	0.00	44.10	3	5,641	0.05%
2018/03/06	1	45.45	13	45.57	45.15	-12	5,784	-0.21%
2018/03/05	13	47.15	18	47.13	46.60	-5	6,014	-0.08%
2018/03/02	6	45.79	1	45.70	45.55	5	5,903	0.08%
2018/02/23	6	44.50	0	0.00	42.75	6	5,826	0.10%
2018/02/22	1	41.20	0	0.00	41.85	1	5,781	0.02%
2018/02/08	21	42.23	20	42.25	41.50	1	5,713	0.02%
2018/02/07	2	43.90	2	43.50	42.00	0	5,681	0.00%
2018/02/06	22	43.98	23	42.73	42.50	-1	5,625	-0.02%
2018/02/05	13	46.10	38	44.10	44.95	-25	5,502	-0.45%
2018/02/02	16	45.49	0	0.00	44.55	16	5,393	0.30%
2018/02/01	30	45.53	1	44.70	45.10	29	5,337	0.54%
2018/01/31	0	0.00	1	42.75	42.85	-1	5,220	-0.02%
2018/01/30	5	42.52	0	0.00	42.00	5	5,205	0.10%
2018/01/29	2	42.38	2	43.00	43.55	0	5,175	0.00%
2018/01/26	5	41.45	8	42.47	41.50	-3	5,121	-0.06%
2018/01/25	4	43.73	0	0.00	43.20	4	5,055	0.08%
2018/01/24	1	45.50	1	44.70	44.70	0	5,027	0.00%
2018/01/23	3	47.08	0	0.00	46.15	3	5,046	0.06%
2018/01/22	3	46.50	2	48.80	48.30	1	5,014	0.02%
2018/01/19	0	0.00	2	48.63	47.40	-2	4,964	-0.04%
2018/01/18	2	47.80	0	0.00	47.15	2	4,943	0.04%
2018/01/17	2	47.90	0	0.00	47.80	2	4,916	0.04%
2018/01/15	4	51.05	6	52.13	49.00	-2	4,841	-0.04%
2018/01/12	2	47.10	0	0.00	48.45	2	4,616	0.04%
2018/01/11	0	0.00	1	49.65	47.60	-1	4,581	-0.02%
2018/01/10	3	49.02	0	0.00	47.50	3	4,509	0.07%
2018/01/09	2	51.40	2	50.30	49.70	0	4,423	0.00%
2018/01/08	4	52.15	4	50.20	49.50	0	4,310	0.00%
2018/01/05	14	53.36	13	53.28	53.00	1	4,216	0.02%
2018/01/04	3	50.77	14	51.59	54.00	-11	4,052	-0.27%
2018/01/03	5	47.97	6	48.82	49.25	-1	3,716	-0.03%
2018/01/02	3	44.20	1	45.30	44.80	2	3,564	0.06%