凱美 (2375)-富邦-竹北券商分點個股進出

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
61.8
漲跌
▲0.2
漲幅
+0.32%
成交量
153張
產業
上市電子零組件類股▲0.55%
535人加入追蹤

立即追蹤
本地時間:13:30

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

凱美 (2375)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/11	0	0.00	1	64.40	64.50	-1	420	-0.24%
2024/04/10	0	0.00	1	64.40	64.00	-1	418	-0.24%
2024/04/08	1	63.20	0.4	63.20	63.20	0.6	402	0.15%
2024/04/03	0	0.00	0.2	61.80	61.70	-0.2	397	-0.05%
2024/04/01	0	0.00	11	63.45	62.80	-11	392	-2.80%
2024/03/29	0	0.00	3	60.50	60.50	-3	368	-0.82%
2024/03/19	0	59.90	0	0.00	59.70	0	423	0.00%
2024/03/15	0	60.90	0	0.00	60.40	0	430	0.00%
2024/03/11	1	63.20	0	0.00	62.80	1	507	0.20%
2024/03/07	0	0.00	1	64.00	63.70	-1	540	-0.19%
2024/02/20	0	0.00	1	65.40	64.60	-1	926	-0.11%
2024/02/15	1	64.30	0	0.00	64.30	1	918	0.11%
2024/01/24	2	66.15	0	0.00	65.70	2	941	0.21%
2024/01/23	0	0.00	1	65.70	65.70	-1	940	-0.11%
2024/01/19	0	0.00	1	64.00	64.20	-1	933	-0.11%
2024/01/18	1	64.70	0	0.00	64.80	1	928	0.11%
2024/01/17	1	65.30	1	66.60	64.50	0	925	0.00%
2024/01/16	1	64.50	0	0.00	64.10	1	896	0.11%
2024/01/11	0	0.00	0.4	65.10	65.10	-0.4	887	-0.04%
2024/01/05	1	67.80	0	0.00	67.80	1	902	0.11%
2023/12/25	1	70.00	0	0.00	70.00	1	885	0.11%
2023/12/22	0.1	70.25	0	0.00	70.10	0.1	883	0.01%
2023/12/19	0.1	71.40	0	0.00	70.70	0.1	873	0.01%
2023/12/18	2.2	72.59	1	72.10	72.20	1.2	867	0.14%
2023/12/15	0	0.00	1	74.50	74.50	-1	850	-0.12%
2023/12/14	1	75.60	1	76.20	75.10	0	845	0.00%
2023/12/13	0	0.00	1	74.90	74.60	-1	829	-0.12%
2023/12/12	0	0.00	1.6	73.41	73.80	-1.6	828	-0.19%
2023/12/11	2	74.90	0.9	74.50	74.20	1.1	830	0.14%
2023/12/08	1	75.90	0	0.00	76.20	1	802	0.12%
2023/12/06	2	74.30	0	0.00	74.00	2	770	0.26%
2023/12/05	0	0.00	10	76.53	74.90	-10	748	-1.34%
2023/12/04	0	76.60	0	0.00	76.00	0	731	0.00%
2023/12/01	0	76.10	0	0.00	75.90	0	714	0.00%
2023/11/30	1	76.30	1	77.20	75.70	0	710	0.00%
2023/11/29	6	77.80	1	77.00	77.80	5	685	0.73%
2023/11/28	13	74.70	15	75.09	75.10	-2	625	-0.32%
2023/11/27	15.8	75.14	14	74.33	74.40	1.8	585	0.31%
2023/11/24	13	73.94	5	73.98	73.70	8	518	1.54%
2023/11/21	1	67.50	3	67.40	67.40	-2	381	-0.52%
2023/11/20	3	66.80	0	0.00	68.00	3	373	0.80%
2023/11/17	0	0.00	1	65.30	65.30	-1	358	-0.28%
2023/11/15	1	64.50	0	0.00	64.80	1	356	0.28%
2023/11/08	0	0.00	1	66.60	65.60	-1	364	-0.27%
2023/11/07	1	66.60	0	0.00	66.50	1	363	0.28%
2023/11/03	0	0.00	1	64.60	64.80	-1	359	-0.28%
2023/11/01	2	64.00	1	63.70	61.80	1	350	0.29%
2023/10/18	0	0.00	1	66.30	65.10	-1	358	-0.28%
2023/10/12	1	66.30	0	0.00	66.60	1	354	0.28%
2023/09/28	0	0.00	1	66.20	66.30	-1	366	-0.27%
2023/09/26	1	65.80	0	0.00	65.70	1	370	0.27%
2023/09/13	0	0.00	8	68.03	67.90	-8	359	-2.22%
2023/09/08	1	66.40	0	0.00	67.70	1	366	0.27%
2023/09/07	0	0.00	1	67.10	67.40	-1	366	-0.27%
2023/09/06	1	67.40	0	0.00	67.50	1	365	0.27%
2023/09/05	4	68.00	0.8	68.10	67.90	3.2	367	0.87%
2023/09/04	2	67.20	0	0.00	66.60	2	364	0.55%
2023/09/01	3	68.13	4	67.68	66.70	-1	346	-0.29%
2023/08/31	1	62.80	0	0.00	63.90	1	303	0.33%
2023/08/29	0	0.00	0.6	61.50	62.00	-0.6	344	-0.17%
2023/08/22	0	0.00	1	60.80	60.70	-1	369	-0.27%
2023/08/17	1	60.90	0	0.00	60.90	1	375	0.27%
2023/08/01	0.2	64.50	1	65.00	63.90	-0.8	398	-0.19%
2023/07/31	0	0.00	5	64.60	64.30	-5	428	-1.17%
2023/07/27	1	64.30	0	0.00	65.00	1	430	0.23%
2023/07/04	0	67.70	0	0.00	68.00	0	789	0.00%
2023/07/03	0	0.00	1	68.20	67.80	-1	797	-0.13%
2023/06/29	1	67.80	0	0.00	67.80	1	832	0.12%
2023/06/16	0	0.00	1	69.00	69.00	-1	1,031	-0.10%
2023/06/15	1	69.80	1	69.60	69.70	0	1,047	0.00%
2023/06/14	1	69.60	0	0.00	69.00	1	1,062	0.09%
2023/06/08	0	0.00	1	69.80	69.50	-1	1,195	-0.08%
2023/06/07	1	71.50	1	71.90	71.60	0	1,245	0.00%
2023/06/06	1	72.20	0	0.00	71.10	1	1,342	0.07%
2023/06/02	0	0.00	1	73.20	73.00	-1	1,599	-0.06%
2023/05/31	1	70.20	0	0.00	70.70	1	1,768	0.06%
2023/05/30	0	0.00	1	69.40	69.00	-1	1,769	-0.06%
2023/05/29	1	69.70	0	0.00	69.90	1	1,776	0.06%
2023/05/25	0	0.00	1	69.20	69.00	-1	1,791	-0.06%
2023/05/22	1	70.50	0	0.00	71.10	1	1,887	0.05%
2023/05/19	0	0.00	1	70.20	70.10	-1	2,091	-0.05%
2023/05/18	1	70.50	0	0.00	70.50	1	2,182	0.05%
2023/05/12	0	0.00	1	67.80	68.00	-1	2,213	-0.05%
2023/05/11	1	67.30	0	0.00	67.20	1	2,221	0.05%
2023/05/05	0	0.00	1	70.60	70.30	-1	2,213	-0.05%
2023/05/04	0	0.00	1	67.90	67.50	-1	2,198	-0.05%
2023/04/28	1	69.60	0	0.00	69.00	1	2,230	0.04%
2023/04/27	0	0.00	2	67.75	67.90	-2	2,222	-0.09%
2023/04/26	2	66.95	1	68.30	67.80	1	2,217	0.05%
2023/04/25	1	69.60	0	0.00	68.20	1	2,213	0.05%
2023/04/20	1	75.00	0	0.00	73.20	1	2,178	0.05%
2023/04/18	1	77.80	0	0.00	76.90	1	2,164	0.05%
2023/04/13	0	0.00	1	75.80	75.50	-1	2,067	-0.05%
2023/04/12	1	77.00	0.1	75.80	77.00	0.9	2,003	0.04%
2023/04/07	0	0.00	1	72.40	72.50	-1	1,883	-0.05%
2023/04/06	1	73.30	0	0.00	72.80	1	1,874	0.05%
2023/03/30	0	0.00	1	73.10	72.60	-1	1,839	-0.05%
2023/03/29	1	72.10	1	73.40	72.20	0	1,828	0.00%
2023/03/28	0	0.00	1	73.50	73.30	-1	1,811	-0.06%
2023/03/22	0	0.00	5	75.40	75.40	-5	1,663	-0.30%
2023/03/21	5	75.30	6	76.90	75.10	-1	1,651	-0.06%
2023/03/20	6	75.07	0	0.00	76.50	6	1,626	0.37%
2023/03/17	1	75.30	5	76.12	75.00	-4	1,615	-0.25%
2023/03/16	5	74.40	0	0.00	74.50	5	1,595	0.31%
2023/03/15	0	0.00	4	77.00	76.30	-4	1,580	-0.25%
2023/03/13	1	75.20	0	0.00	77.00	1	1,534	0.07%
2023/03/10	3	76.90	0	0.00	78.50	3	1,502	0.20%
2023/03/09	3	81.07	19	81.47	80.70	-16	1,448	-1.10%
2023/03/08	2	81.55	3	81.97	80.00	-1	1,349	-0.07%
2023/03/07	2	76.15	2	74.75	76.80	0	1,199	0.00%
2023/03/06	1	75.90	2	71.65	76.00	-1	1,069	-0.09%
2023/03/03	1	69.10	0	0.00	69.10	1	931	0.11%
2023/03/02	1	65.70	0	0.00	66.10	1	872	0.11%
2023/02/23	2	67.70	0	0.00	68.10	2	847	0.24%
2023/02/21	0	0.00	1	69.70	69.40	-1	817	-0.12%
2023/02/20	1	70.30	1	70.40	70.40	0	800	0.00%
2023/02/17	27.2	71.07	10	70.76	71.50	17.2	752	2.28%
2023/02/16	0	0.00	1.9	69.30	69.30	-1.9	548	-0.34%
2023/02/15	0	62.30	0	0.00	63.00	0	460	0.00%
2023/02/08	0	0.00	5	62.40	62.20	-5	442	-1.13%
2023/02/02	2	64.45	1	64.10	64.70	1	441	0.23%
2023/01/31	1	61.40	1	60.50	60.70	0	401	0.00%
2023/01/13	2	59.15	2	58.35	58.20	0	391	0.00%
2023/01/11	0	0.00	1	59.10	59.00	-1	383	-0.26%
2023/01/05	1	54.90	0	0.00	54.40	1	363	0.28%
2022/12/29	1	53.50	1	53.70	53.90	0	370	0.00%
2022/12/23	0	0.00	1	56.00	56.00	-1	388	-0.26%
2022/12/22	1	56.30	0	0.00	56.20	1	395	0.25%
2022/12/21	0	0.00	1	55.80	55.70	-1	404	-0.25%
2022/12/06	1	63.80	0	0.00	61.30	1	443	0.23%
2022/12/02	4	60.65	0	0.00	60.70	4	427	0.94%
2022/11/17	1	58.00	0	0.00	57.90	1	557	0.18%
2022/11/10	0	0.00	6	55.28	55.10	-6	567	-1.06%
2022/11/07	6	55.50	0	0.00	54.50	6	570	1.05%
2022/11/01	0.2	51.90	0	0.00	51.90	0.2	580	0.03%
2022/10/31	1	50.90	1	50.30	51.90	0	585	0.00%
2022/10/19	0	0.00	1	51.30	50.80	-1	826	-0.12%
2022/09/12	1	67.70	0	0.00	67.20	1	986	0.10%
2022/07/29	0	0.00	1	55.30	55.10	-1	836	-0.12%
2022/07/27	1	55.10	0	0.00	55.50	1	828	0.12%
2022/07/25	0	0.00	1	56.00	56.30	-1	813	-0.12%
2022/07/21	1	55.90	0	0.00	57.20	1	816	0.12%
2022/07/19	0	0.00	2	57.60	57.00	-2	803	-0.25%
2022/07/18	6	59.73	4	58.83	59.00	2	780	0.26%
2022/07/15	1	56.00	1	56.50	57.50	0	651	0.00%
2022/07/14	0	0.00	1	52.10	52.30	-1	586	-0.17%
2022/07/12	1	49.60	0	0.00	48.85	1	593	0.17%
2022/07/11	0	0.00	2	51.10	50.90	-2	599	-0.33%
2022/07/08	0	0.00	4	51.95	52.80	-4	597	-0.67%
2022/07/07	1	50.20	0	0.00	50.40	1	589	0.17%
2022/07/06	0	0.00	2	49.90	49.10	-2	598	-0.33%
2022/07/04	2	47.65	1	49.00	49.20	1	607	0.16%
2022/07/01	1	48.60	1	48.20	46.15	0	599	0.00%
2022/06/23	1	56.70	0	0.00	55.50	1	636	0.16%
2022/06/21	1	56.90	0	0.00	58.20	1	629	0.16%
2022/06/10	0	0.00	1	66.70	66.80	-1	640	-0.16%
2022/06/08	0	0.00	0	68.60	67.70	0	644	0.00%
2022/06/02	0	0.00	0.3	69.00	68.30	-0.3	662	-0.04%
2022/06/01	0	0.00	1	68.60	68.90	-1	680	-0.15%
2022/05/31	1	66.90	0	0.00	67.50	1	676	0.15%
2022/05/26	1	65.00	1	65.60	65.50	0	688	0.00%
2022/05/23	0	0.00	1	65.00	65.00	-1	704	-0.14%
2022/05/19	0	0.00	1	65.00	65.30	-1	716	-0.14%
2022/05/18	1	65.70	0	0.00	65.10	1	717	0.14%
2022/05/17	1	63.60	1	64.10	64.80	0	718	0.00%
2022/05/13	0	0.00	1	62.00	61.80	-1	715	-0.14%
2022/05/09	0	0.00	2	63.35	62.80	-2	722	-0.28%
2022/05/06	1	65.60	0	0.00	65.40	1	723	0.14%
2022/05/05	1	68.00	3	67.17	67.20	-2	732	-0.27%
2022/05/04	6	66.50	2	66.30	66.90	4	739	0.54%
2022/04/29	0	0.00	1	65.80	65.80	-1	763	-0.13%
2022/04/28	1	64.90	0	0.00	64.80	1	776	0.13%
2022/04/26	1	64.20	1	65.30	65.10	0	767	0.00%
2022/04/25	1	64.60	1	63.40	63.20	0	788	0.00%
2022/04/21	0.2	69.50	1	69.00	69.10	-0.8	812	-0.09%
2022/04/20	1	69.00	0	0.00	69.10	1	823	0.12%
2022/04/15	0	0.00	1	68.90	68.90	-1	915	-0.11%
2022/04/13	0	0.00	1	71.90	71.90	-1	987	-0.10%
2022/04/12	1	71.30	0	0.00	70.80	1	1,040	0.10%
2022/04/01	0	0.00	2	81.85	81.50	-2	1,327	-0.15%
2022/03/31	1	83.50	0	0.00	83.50	1	1,366	0.07%
2022/03/29	0	0.00	0	84.00	83.90	0	1,438	0.00%
2022/03/28	1	83.10	2	83.65	84.90	-1	1,456	-0.07%
2022/03/23	3	82.27	0	0.00	82.20	3	1,548	0.19%
2022/03/22	3	80.40	0	0.00	81.60	3	1,575	0.19%
2022/03/11	0	0.00	2	81.40	80.80	-2	2,277	-0.09%
2022/03/04	0.1	88.90	1	88.10	88.10	-0.9	3,734	-0.02%
2022/03/02	0	0.00	1	89.40	89.70	-1	4,868	-0.02%
2022/03/01	1	89.80	1	90.00	90.30	0	5,273	0.00%
2022/02/21	0	0.00	1	91.80	92.00	-1	5,611	-0.02%
2022/01/26	0	0.00	20	88.90	88.20	-20	5,790	-0.35%
2022/01/24	0	0.00	1	88.50	90.50	-1	5,792	-0.02%
2022/01/19	0	0.00	7	92.66	92.80	-7	5,810	-0.12%
2022/01/18	1	95.90	0	0.00	94.00	1	5,806	0.02%
2022/01/11	0.2	96.20	5	96.60	94.70	-4.8	5,711	-0.08%
2022/01/10	1	99.00	1	98.00	98.00	0	5,675	0.00%
2022/01/07	2	99.00	0	0.00	97.90	2	5,663	0.04%
2022/01/06	2	100.75	32	100.09	100.00	-30	5,630	-0.53%
2022/01/05	2	103.50	0	0.00	103.00	2	5,605	0.04%
2022/01/04	5	106.30	15	106.57	105.50	-10	5,555	-0.18%
2022/01/03	39	102.29	2	104.50	104.50	37	5,410	0.68%
2021/12/30	2	100.25	2	99.90	101.00	0	5,348	0.00%
2021/12/28	1	99.30	0	0.00	99.30	1	5,317	0.02%
2021/12/24	0	0.00	1	98.50	97.60	-1	5,285	-0.02%
2021/12/23	11	98.98	0	0.00	98.70	11	5,269	0.21%
2021/12/22	1	99.10	1	99.90	99.10	0	5,243	0.00%
2021/12/21	1	98.50	1	98.60	98.40	0	5,213	0.00%
2021/12/17	3	100.10	0	0.00	99.50	3	5,132	0.06%
2021/12/15	1	101.00	0	0.00	100.50	1	5,079	0.02%
2021/12/14	0.3	101.50	0	0.00	101.00	0.3	5,036	0.01%
2021/12/10	4	101.25	2	102.25	101.00	2	4,945	0.04%
2021/12/09	3	105.50	4	106.00	106.00	-1	4,867	-0.02%
2021/12/08	2	105.00	7	105.07	105.00	-5	4,825	-0.10%
2021/12/07	17	107.06	2	105.50	105.50	15	4,723	0.32%
2021/12/06	3	114.50	0	0.00	114.50	3	4,378	0.07%
2021/12/03	4	115.13	4	115.75	116.50	0	4,312	0.00%
2021/12/02	5	116.20	1	120.00	113.00	4	4,177	0.10%
2021/12/01	13	118.23	15	118.80	117.00	-2	3,918	-0.05%
2021/11/30	18	119.22	29	120.47	117.00	-11	3,566	-0.31%
2021/11/29	10	113.60	13	111.42	113.50	-3	3,000	-0.10%
2021/11/26	3	114.50	6	112.75	115.50	-3	2,633	-0.11%
2021/11/25	4	106.13	4	112.88	111.50	0	1,878	0.00%
2021/11/24	2.2	100.46	2	102.25	105.00	0.2	1,479	0.01%
2021/11/23	5	97.38	3	95.90	95.50	2	1,280	0.16%
2021/11/17	0	0.00	1	92.70	93.40	-1	1,196	-0.08%
2021/11/15	3	90.37	1	90.80	90.70	2	1,294	0.15%
2021/11/08	0	0.00	5	85.80	85.50	-5	1,378	-0.36%
2021/11/04	5	88.00	1	87.10	87.00	4	1,454	0.28%
2021/11/03	1	86.60	12	87.40	87.00	-11	1,461	-0.75%
2021/11/02	11	83.75	1	87.30	83.00	10	1,481	0.67%
2021/11/01	3	87.83	0	0.00	87.50	3	1,509	0.20%
2021/10/29	0	0.00	20	87.00	86.80	-20	1,561	-1.28%
2021/10/25	0	0.00	1	83.80	84.40	-1	1,579	-0.06%
2021/10/22	1	83.90	0	0.00	84.00	1	1,622	0.06%
2021/10/21	0	0.00	1	84.20	83.20	-1	1,654	-0.06%
2021/10/18	0	0.00	1	81.80	80.60	-1	1,762	-0.06%
2021/10/15	0	0.00	2	80.70	81.80	-2	1,811	-0.11%
2021/10/13	3	77.57	2	77.20	78.40	1	1,865	0.05%
2021/10/12	20	80.20	0	0.00	80.70	20	1,877	1.07%
2021/10/07	1	79.60	0	0.00	80.90	1	1,941	0.05%
2021/10/04	0	0.00	10	78.00	78.90	-10	2,113	-0.47%
2021/10/01	1	80.20	2	81.20	80.50	-1	2,170	-0.05%
2021/09/30	1	84.00	0	0.00	84.40	1	2,375	0.04%
2021/09/29	1	84.50	0	0.00	82.00	1	2,625	0.04%
2021/09/17	0	0.00	7	88.14	89.70	-7	3,741	-0.19%
2021/09/15	0	0.00	2	89.75	89.40	-2	3,852	-0.05%
2021/09/14	4	93.23	3	91.40	91.40	1	3,980	0.03%
2021/09/08	0	0.00	10	90.20	89.90	-10	4,965	-0.20%
2021/09/06	0	0.00	1	93.40	93.30	-1	5,158	-0.02%
2021/09/03	2	95.90	11	95.55	95.40	-9	5,294	-0.17%
2021/09/02	1	99.20	0	0.00	98.50	1	5,290	0.02%
2021/08/31	0	0.00	1	101.00	101.00	-1	5,363	-0.02%
2021/08/30	3	103.33	0	0.00	102.00	3	5,408	0.06%
2021/08/26	0	0.00	1	103.50	101.50	-1	5,548	-0.02%
2021/08/25	1	102.00	0	0.00	104.00	1	5,627	0.02%
2021/08/23	0	0.00	1	98.40	100.50	-1	5,722	-0.02%
2021/08/20	1	93.00	0	0.00	96.80	1	5,777	0.02%
2021/08/18	0	0.00	6	93.63	101.50	-6	5,894	-0.10%
2021/08/17	0	0.00	2	98.40	96.00	-2	6,084	-0.03%
2021/08/16	1	99.60	0	0.00	100.00	1	6,124	0.02%
2021/08/12	2	108.00	1	108.00	108.00	1	6,213	0.02%
2021/08/11	11	107.27	1	107.50	107.50	10	6,292	0.16%
2021/08/10	2	110.25	1	108.50	108.00	1	6,365	0.02%
2021/08/09	1	111.00	0	0.00	107.00	1	6,461	0.02%
2021/08/06	2	111.75	2	111.75	111.00	0	6,647	0.00%
2021/08/04	1	107.00	0	0.00	112.00	1	6,864	0.01%
2021/08/03	0	0.00	1	105.00	105.00	-1	6,915	-0.01%
2021/08/02	1	105.50	1	103.50	106.00	0	7,135	0.00%
2021/07/29	1	106.00	0	0.00	105.50	1	7,301	0.01%
2021/07/28	1	105.50	0	0.00	104.50	1	7,375	0.01%
2021/07/26	1	112.50	3	112.83	113.00	-2	7,612	-0.03%
2021/07/23	1	112.50	1	111.50	112.00	0	7,663	0.00%
2021/07/22	10	115.50	1	114.00	112.50	9	7,736	0.12%
2021/07/21	3	112.50	1	111.50	111.00	2	7,787	0.03%
2021/07/20	6	111.33	8	112.00	110.00	-2	7,776	-0.03%
2021/07/16	1	114.00	5	115.00	113.50	-4	7,830	-0.05%
2021/07/15	5	114.20	0	0.00	114.50	5	7,884	0.06%
2021/07/14	1	114.50	1	114.00	114.00	0	8,022	0.00%
2021/07/13	2	116.75	2	119.25	114.00	0	8,058	0.00%
2021/07/12	0	0.00	1	117.00	116.50	-1	8,026	-0.01%
2021/07/09	4	115.00	43	115.00	115.00	-39	8,040	-0.49%
2021/07/08	10	119.00	2	119.00	119.00	8	8,066	0.10%
2021/07/07	5	125.30	3	123.00	120.50	2	8,101	0.02%
2021/07/06	12	122.96	9	122.17	121.50	3	7,972	0.04%
2021/07/05	9	121.56	11	119.77	118.00	-2	7,865	-0.03%
2021/07/02	1	114.00	3	114.67	115.50	-2	7,760	-0.03%
2021/07/01	8	115.44	2	117.75	114.00	6	8,048	0.07%
2021/06/30	4	117.50	15	117.50	123.00	-11	8,037	-0.14%
2021/06/29	10	115.60	4	116.50	112.00	6	7,900	0.08%
2021/06/28	2	110.25	7	111.00	112.50	-5	7,787	-0.06%
2021/06/25	3	115.83	2	116.50	113.00	1	7,774	0.01%
2021/06/24	2	114.50	4	114.75	114.50	-2	7,802	-0.03%
2021/06/23	1	114.50	3	115.50	115.50	-2	7,897	-0.03%
2021/06/22	0	0.00	7	114.86	112.00	-7	7,990	-0.09%
2021/06/21	1	114.50	4	114.00	113.50	-3	8,099	-0.04%
2021/06/18	36	120.07	26	118.17	117.00	10	8,071	0.12%
2021/06/17	9	110.67	9.3	117.34	117.50	-0.3	7,670	0.00%
2021/06/16	1	107.00	0	0.00	107.00	1	7,512	0.01%
2021/06/15	1	106.50	0	0.00	108.00	1	7,507	0.01%
2021/06/11	3	108.67	1	105.50	103.50	2	7,479	0.03%
2021/06/10	0	0.00	1	104.50	104.50	-1	7,614	-0.01%
2021/06/09	1	103.00	7	105.50	103.00	-6	7,802	-0.08%
2021/06/07	11	103.59	0	0.00	102.50	11	7,863	0.14%
2021/06/04	0	0.00	6	105.17	105.00	-6	7,874	-0.08%
2021/06/03	4	104.00	7	100.36	104.00	-3	7,867	-0.04%
2021/06/02	5	103.70	1	100.00	100.00	4	7,833	0.05%
2021/06/01	2	104.50	1	105.00	105.00	1	7,781	0.01%
2021/05/31	2	106.25	0	0.00	104.50	2	7,760	0.03%
2021/05/28	7	104.50	2	107.00	104.50	5	7,739	0.06%
2021/05/27	1	103.50	0	0.00	104.00	1	7,708	0.01%
2021/05/26	11	108.59	0	0.00	104.50	11	7,654	0.14%
2021/05/25	3	106.50	9	107.56	108.00	-6	7,623	-0.08%
2021/05/24	1	98.30	0	0.00	98.60	1	7,669	0.01%
2021/05/21	1	95.50	0	0.00	95.80	1	8,044	0.01%
2021/05/20	0	0.00	4	93.80	93.00	-4	8,255	-0.05%
2021/05/19	1	95.40	1	97.60	95.40	0	8,409	0.00%
2021/05/18	2	96.60	2	95.55	96.90	0	8,638	0.00%
2021/05/17	1	85.00	1	92.90	88.90	0	8,770	0.00%
2021/05/13	0	0.00	4	92.10	91.60	-4	8,935	-0.04%
2021/05/12	3	94.77	4	93.53	90.90	-1	9,089	-0.01%
2021/05/11	1	106.00	4	103.25	101.00	-3	9,090	-0.03%
2021/05/10	8	114.13	4	112.00	110.50	4	9,152	0.04%
2021/05/07	0	0.00	1	113.00	113.00	-1	9,214	-0.01%
2021/05/06	1	103.00	0	0.00	103.00	1	9,549	0.01%
2021/05/05	3	107.33	3	105.33	102.50	0	9,563	0.00%
2021/05/04	5	108.40	5.7	106.97	106.00	-0.7	9,851	-0.01%
2021/05/03	7	117.14	8	116.81	113.50	-1	10,170	-0.01%
2021/04/29	2	125.50	8	125.00	125.00	-6	10,099	-0.06%
2021/04/28	11	127.09	3	127.33	128.50	8	10,166	0.08%
2021/04/27	0	0.00	3.2	125.21	126.50	-3.2	10,239	-0.03%
2021/04/26	0	0.00	1	124.00	123.50	-1	10,222	-0.01%
2021/04/23	3	121.50	0	0.00	122.50	3	10,282	0.03%
2021/04/22	3	123.83	6	118.92	119.50	-3	10,494	-0.03%
2021/04/21	6	124.50	8	123.88	123.50	-2	10,620	-0.02%
2021/04/20	1	127.00	9	128.72	127.50	-8	10,940	-0.07%
2021/04/19	1	123.50	2	126.00	123.00	-1	10,902	-0.01%
2021/04/15	0	0.00	1	124.00	124.00	-1	11,107	-0.01%
2021/04/14	0	0.00	5	121.20	125.00	-5	11,202	-0.04%
2021/04/13	4	123.13	1	122.50	122.50	3	11,300	0.03%
2021/04/12	4	123.25	1	124.00	121.50	3	11,314	0.03%
2021/04/09	9	125.78	8	125.50	126.00	1	11,401	0.01%
2021/04/08	8	134.13	4	133.63	131.00	4	11,427	0.04%
2021/04/07	22	133.91	3.1	134.32	133.50	18.9	11,575	0.16%
2021/04/06	9	126.22	12.6	129.52	129.50	-3.6	11,354	-0.03%
2021/04/01	3	121.50	3.4	121.60	121.50	-0.4	11,260	0.00%
2021/03/31	2	117.00	0	0.00	117.50	2	11,387	0.02%
2021/03/30	0.4	119.00	1	121.00	118.50	-0.7	11,764	-0.01%
2021/03/29	3	117.17	1	119.00	117.00	2	11,926	0.02%
2021/03/26	1	119.50	0	0.00	119.50	1	12,174	0.01%
2021/03/25	4.1	117.24	0	0.00	114.00	4.1	12,118	0.03%
2021/03/24	23	127.37	2	123.50	120.00	21	12,075	0.17%
2021/03/23	2	133.00	4	131.13	131.00	-2	12,106	-0.02%
2021/03/22	2	130.75	5	130.50	130.50	-3	12,209	-0.02%
2021/03/19	1	131.00	1	135.00	133.00	0	12,296	0.00%
2021/03/18	5	136.40	8	136.75	134.50	-3	12,427	-0.02%
2021/03/17	3	134.33	14	135.07	134.00	-11	12,481	-0.09%
2021/03/16	26	138.98	3	138.67	134.50	23	12,505	0.18%
2021/03/15	1	130.00	7	133.71	134.50	-6	12,413	-0.05%
2021/03/12	1	128.00	0	0.00	128.00	1	12,305	0.01%
2021/03/11	1	127.00	11	129.18	131.00	-10	12,362	-0.08%
2021/03/10	0	0.00	1	121.50	121.50	-1	12,362	-0.01%
2021/03/09	18	111.50	1	111.50	110.50	17	12,470	0.14%
2021/03/08	4	120.88	0	0.00	117.00	4	12,466	0.03%
2021/03/05	6	123.50	0.7	122.00	122.00	5.3	12,619	0.04%
2021/03/04	1	126.50	1.7	126.79	127.00	-0.7	12,695	-0.01%
2021/03/03	0	0.00	1	124.50	130.00	-1	12,775	-0.01%
2021/03/02	5	129.20	0	0.00	126.00	5	12,890	0.04%
2021/02/26	2	127.50	7	126.64	130.00	-5	13,034	-0.04%
2021/02/25	41	133.76	9	133.06	132.00	32	13,343	0.24%
2021/02/24	30	132.65	22	128.80	129.00	8	13,326	0.06%
2021/02/23	31	140.68	29	141.39	137.50	2	13,344	0.01%
2021/02/22	11	134.05	9	139.00	139.50	2	13,052	0.02%
2021/02/19	4	123.25	10	124.85	127.50	-6	13,152	-0.05%
2021/02/18	25	121.54	25.1	121.04	124.00	-0.1	13,244	0.00%
2021/02/17	4.1	113.07	33.2	115.46	117.50	-29.1	13,484	-0.22%
2021/02/05	24	107.08	12	106.58	107.00	12	13,531	0.09%
2021/02/04	15	105.03	12	106.00	104.00	3	13,967	0.02%
2021/02/03	5	103.90	14	105.50	104.00	-9	14,127	-0.06%
2021/02/02	10.9	99.83	28	100.61	100.00	-17.1	13,906	-0.12%
2021/02/01	8	97.25	4	95.65	96.50	4	13,833	0.03%
2021/01/29	49	101.21	21	99.39	98.50	28	13,785	0.20%
2021/01/28	23	105.22	35	105.87	101.00	-12	13,657	-0.09%
2021/01/27	14	100.39	0.5	100.50	100.50	13.5	13,700	0.10%
2021/01/26	10	103.35	4	100.28	99.10	6	13,769	0.04%
2021/01/25	6	103.92	32	105.98	107.00	-26	13,404	-0.19%
2021/01/22	5	97.98	5	97.92	97.60	0	12,966	0.00%
2021/01/21	7	98.00	9	98.13	98.00	-2	12,896	-0.02%
2021/01/20	7	97.01	8	95.36	93.80	-1	12,789	-0.01%
2021/01/19	2	101.25	2	99.00	99.00	0	12,639	0.00%
2021/01/18	3	99.87	6	100.33	100.50	-3	12,578	-0.02%
2021/01/15	19	103.32	15	102.17	101.00	4	12,515	0.03%
2021/01/14	18	100.66	11	100.95	102.50	7	12,336	0.06%
2021/01/13	8	98.26	13	100.03	100.00	-5	12,264	-0.04%
2021/01/12	4	94.05	6.1	92.37	93.20	-2.1	12,028	-0.02%
2021/01/11	3	96.17	6	94.63	95.60	-3	12,396	-0.02%
2021/01/08	26	98.40	28	95.97	95.20	-2	12,534	-0.02%
2021/01/07	19	96.70	23	97.87	97.50	-4	12,342	-0.03%
2021/01/06	92	98.69	101.1	99.00	96.00	-9.1	12,234	-0.07%	大賣/
2021/01/05	38	97.39	22	97.44	97.70	16	12,030	0.13%
2021/01/04	13	95.55	49.7	95.47	97.50	-36.7	11,917	-0.31%
2020/12/31	70	91.74	70	91.60	91.60	0	11,758	0.00%
2020/12/30	34	89.29	40	90.44	91.90	-6	11,606	-0.05%
2020/12/29	12	86.06	9	85.02	84.80	3	11,358	0.03%
2020/12/28	8	86.43	8	85.79	85.00	0	11,243	0.00%
2020/12/25	16	85.66	8	84.60	84.80	8	11,135	0.07%
2020/12/24	62	84.70	39	85.39	86.20	23	10,948	0.21%
2020/12/23	7	80.77	14	78.93	78.40	-7	10,487	-0.07%
2020/12/22	9	77.62	9	77.38	77.90	0	10,269	0.00%
2020/12/21	5	74.22	0	0.00	75.00	5	9,943	0.05%
2020/12/18	13	74.79	4	75.45	73.70	9	9,853	0.09%
2020/12/17	10	73.76	5	73.68	75.20	5	9,668	0.05%
2020/12/16	13	72.40	6	72.28	72.80	7	9,437	0.07%
2020/12/15	7	68.87	2	70.00	68.30	5	9,266	0.05%
2020/12/14	2	73.80	3	74.73	73.60	-1	9,095	-0.01%
2020/12/11	2	71.40	2	69.50	69.70	0	8,808	0.00%
2020/12/10	2	72.60	1	72.30	70.90	1	8,667	0.01%
2020/12/09	18	72.18	53	72.27	72.10	-35	8,565	-0.41%
2020/12/08	2	68.25	5	68.68	69.00	-3	8,371	-0.04%
2020/12/07	48	71.45	11	70.96	70.60	37	8,252	0.45%
2020/12/04	0	0.00	5	71.04	71.60	-5	8,135	-0.06%
2020/12/03	4	70.43	49	69.37	70.10	-45	8,054	-0.56%
2020/12/02	1	69.20	17.8	68.97	68.80	-16.8	7,885	-0.21%
2020/12/01	36	68.13	5	69.22	68.50	31	7,819	0.40%
2020/11/30	36	66.94	25	66.68	67.00	11	7,659	0.14%
2020/11/27	2	66.55	5	66.76	66.90	-3	7,549	-0.04%
2020/11/26	4	64.95	43	64.90	66.20	-39	7,437	-0.52%
2020/11/25	59	64.51	4	63.78	63.90	55	7,271	0.76%
2020/11/24	29	65.69	8	65.94	65.50	21	7,077	0.30%
2020/11/23	2	62.35	5	62.48	62.60	-3	6,734	-0.04%
2020/11/20	3	62.20	32	61.43	62.00	-29	6,608	-0.44%
2020/11/19	31	60.31	10	61.03	60.60	21	6,320	0.33%
2020/11/18	33	61.15	6	60.32	61.40	27	6,176	0.44%
2020/11/17	5	59.34	30.5	59.37	60.00	-25.5	5,780	-0.44%
2020/11/16	24	57.93	18	58.50	58.40	6	5,492	0.11%
2020/11/13	4.1	55.39	2	54.70	56.10	2.1	4,947	0.04%
2020/11/12	13.6	56.50	22	57.03	57.00	-8.4	4,661	-0.18%
2020/11/11	3	51.13	208	52.85	53.30	-205	4,040	-5.07%	大賣/鉅額交易
2020/11/10	23	49.35	6	50.01	49.75	17	3,616	0.47%
2020/11/09	5	49.98	1	49.65	49.35	4	3,553	0.11%
2020/11/05	157	49.88	6.8	49.88	50.80	150.2	3,391	4.43%	大買/鉅額交易
2020/11/04	20.5	50.24	11.4	50.65	49.90	9.1	3,238	0.28%
2020/11/03	9	47.32	9	48.44	48.60	0	2,785	0.00%
2020/11/02	0	0.00	2	44.20	44.20	-2	2,637	-0.08%
2020/10/30	0	0.00	1	44.80	44.15	-1	2,705	-0.04%
2020/10/29	2	44.13	0	0.00	44.35	2	2,751	0.07%
2020/10/27	1	46.60	0	0.00	46.70	1	2,770	0.04%
2020/10/26	0	0.00	2	47.30	46.50	-2	2,772	-0.07%
2020/10/23	3	46.88	0	0.00	46.85	3	2,750	0.11%
2020/10/22	4.1	46.77	12	46.88	46.45	-7.9	2,721	-0.29%
2020/10/21	0.1	48.15	2	50.00	48.20	-2	2,642	-0.07%
2020/10/20	1	50.10	12	49.80	49.20	-11	2,518	-0.44%
2020/10/19	23	48.65	0	0.00	49.50	23	2,366	0.97%
2020/10/16	3	46.67	0	0.00	47.00	3	1,867	0.16%
2020/10/15	0.1	42.75	0	0.00	42.75	0.1	1,653	0.01%
2020/10/14	0	0.00	1	43.55	43.50	-1	1,670	-0.06%
2020/10/12	0	0.00	1	42.10	41.55	-1	1,642	-0.06%
2020/10/06	1	43.30	0	0.00	42.35	1	1,627	0.06%
2020/09/30	0	0.00	2	41.10	41.80	-2	1,596	-0.13%
2020/09/29	2	41.40	1	41.55	41.25	1	1,554	0.06%
2020/09/24	2	38.83	0	0.00	38.70	2	1,477	0.14%
2020/09/23	0	0.00	6	40.70	40.20	-6	1,496	-0.40%
2020/09/22	2	41.00	0	0.00	41.00	2	1,502	0.13%
2020/09/18	3	42.75	1	42.55	42.40	2	1,520	0.13%
2020/09/16	2	42.40	0	0.00	42.00	2	1,565	0.13%
2020/09/15	0	0.00	1	42.70	42.65	-1	1,591	-0.06%
2020/09/14	1	42.00	0	0.00	42.60	1	1,598	0.06%
2020/09/10	0	0.00	1	41.35	41.20	-1	1,631	-0.06%
2020/09/07	2.6	42.87	0	0.00	42.25	2.6	1,767	0.15%
2020/09/02	0.3	41.80	1.1	41.40	41.80	-0.8	1,891	-0.04%
2020/08/31	1	42.10	0	0.00	41.75	1	2,018	0.05%
2020/08/27	6	42.57	5	42.25	42.25	1	2,070	0.05%
2020/08/25	0	0.00	5	42.31	42.25	-5	2,109	-0.24%
2020/08/21	11	43.28	5	42.70	42.70	6	2,166	0.28%
2020/08/20	0.1	42.70	0	0.00	42.60	0.1	2,180	0.00%
2020/08/05	2	34.50	1	34.55	34.55	1	2,244	0.04%
2020/08/04	1	34.80	1	34.75	34.35	0	2,282	0.00%
2020/08/03	0	0.00	6	34.99	34.85	-6	2,350	-0.26%
2020/07/31	0.1	34.55	5	34.80	34.70	-4.9	2,658	-0.19%
2020/07/30	0	0.00	5	34.60	34.45	-5	3,078	-0.16%
2020/07/29	1	34.70	25.3	34.31	34.20	-24.3	3,170	-0.77%
2020/07/28	0	0.00	1	34.50	34.10	-1	3,170	-0.03%
2020/07/27	3	35.60	22	35.28	35.35	-19	3,244	-0.59%
2020/07/23	1	35.40	0	0.00	35.25	1	3,158	0.03%
2020/07/22	1	34.10	0	0.00	34.20	1	3,161	0.03%
2020/07/21	0	0.00	3	33.80	33.85	-3	3,201	-0.09%
2020/07/17	0	0.00	2	33.30	32.85	-2	3,227	-0.06%
2020/07/14	5	33.65	1	33.55	33.55	4	3,318	0.12%
2020/07/13	1	33.70	0	0.00	33.65	1	3,356	0.03%
2020/07/10	1	33.85	3	33.97	33.65	-2	3,500	-0.06%
2020/07/09	2	35.00	0	0.00	34.90	2	3,520	0.06%
2020/07/07	15	35.10	10	34.75	34.80	5	3,663	0.14%
2020/07/03	5	34.50	0	0.00	34.50	5	4,021	0.12%
2020/07/02	5	34.70	0	0.00	34.65	5	4,077	0.12%
2020/06/30	5	34.35	5	34.40	34.40	0	4,086	0.00%
2020/06/23	5	35.55	1	35.70	35.20	4	4,168	0.10%
2020/06/22	10	35.70	10	35.50	35.50	0	4,199	0.00%
2020/06/19	5.2	36.49	1	36.95	36.20	4.2	4,242	0.10%
2020/06/16	0	0.00	1	36.25	36.35	-1	4,302	-0.02%
2020/06/15	12	35.83	1	35.60	35.50	11	4,366	0.25%
2020/06/11	10	36.10	0	0.00	36.10	10	4,395	0.23%
2020/06/10	1	37.50	0	0.00	37.30	1	4,452	0.02%
2020/06/08	3	37.90	0	0.00	37.90	3	4,552	0.07%
2020/06/04	0	0.00	12	38.61	38.70	-12	4,538	-0.26%
2020/06/03	10	38.19	10	37.95	37.95	0	4,507	0.00%
2020/06/02	30	38.00	0.7	37.80	37.80	29.3	4,491	0.65%
2020/06/01	0	0.00	1	38.45	38.40	-1	4,457	-0.02%
2020/05/29	1	37.20	4	37.34	37.40	-3	4,403	-0.07%
2020/05/28	11	37.15	13	37.87	37.90	-2	4,407	-0.05%
2020/05/27	10	36.88	0	0.00	36.75	10	4,323	0.23%
2020/05/26	6	36.90	6	36.65	36.65	0	4,355	0.00%
2020/05/25	4	35.74	0	0.00	36.50	4	4,385	0.09%
2020/05/22	3	36.35	0	0.00	36.25	3	4,398	0.07%
2020/05/20	13	37.58	10	37.10	37.10	3	4,467	0.07%
2020/05/18	3	35.90	0	0.00	35.70	3	4,457	0.07%
2020/05/15	2	37.55	3	36.80	36.50	-1	4,478	-0.02%
2020/05/13	1	37.95	1	38.55	37.90	0	4,433	0.00%
2020/05/12	2	38.00	1	38.60	38.40	1	4,428	0.02%
2020/05/11	2	38.55	1	37.90	38.35	1	4,449	0.02%
2020/05/08	2	38.05	1	38.60	37.55	1	4,441	0.02%
2020/05/07	5	40.64	5	40.10	39.20	0	4,380	0.00%
2020/05/06	2	37.40	8	36.90	38.15	-6	4,085	-0.15%
2020/05/05	5	34.90	26	34.48	34.70	-21	3,688	-0.57%
2020/05/04	1	33.40	1	33.55	33.70	0	3,668	0.00%
2020/04/30	0	0.00	17	34.69	34.40	-17	3,742	-0.45%
2020/04/29	0	0.00	1	34.25	34.15	-1	3,684	-0.03%
2020/04/28	10	34.70	10	34.30	34.30	0	3,696	0.00%
2020/04/27	10	34.20	11	34.45	34.45	-1	3,720	-0.03%
2020/04/24	2	33.98	2	33.95	33.80	0	3,691	0.00%
2020/04/23	0	0.00	1	33.50	33.45	-1	3,703	-0.03%
2020/04/22	2	32.95	0	0.00	33.20	2	3,718	0.05%
2020/04/20	1	34.35	1	34.35	33.90	0	3,767	0.00%
2020/04/17	5	33.90	0	0.00	33.75	5	3,778	0.13%
2020/04/16	1	34.25	0	0.00	34.30	1	3,760	0.03%
2020/04/15	1	35.50	1	35.25	34.20	0	3,757	0.00%
2020/04/14	2	33.05	2	33.33	33.55	0	3,688	0.00%
2020/04/13	0	0.00	1	33.10	32.65	-1	3,813	-0.03%
2020/04/10	2	34.48	2	34.70	34.40	0	3,879	0.00%
2020/04/09	4	35.29	14	36.61	33.95	-10	4,140	-0.24%
2020/04/08	12	33.49	2	34.83	35.40	10	4,011	0.25%
2020/04/06	5	30.05	2	30.10	30.10	3	4,345	0.07%
2020/04/01	2	29.98	4	29.68	29.85	-2	4,372	-0.05%
2020/03/26	2	28.10	2	29.10	29.50	0	4,598	0.00%
2020/03/25	2	27.35	2	28.30	28.35	0	4,624	0.00%
2020/03/17	5.1	29.34	3	28.98	28.60	2.1	4,403	0.05%
2020/03/16	0	0.00	1	29.00	29.50	-1	4,367	-0.02%
2020/03/13	2	28.50	4	28.55	28.70	-2	4,289	-0.05%
2020/03/12	1	31.80	1	33.60	31.65	0	4,241	0.00%
2020/03/11	7	36.35	0	0.00	35.10	7	4,204	0.17%
2020/03/05	3	38.70	0	0.00	38.65	3	4,232	0.07%
2020/03/04	0	0.00	4	38.20	38.20	-4	4,229	-0.09%
2020/03/03	4	39.23	0	0.00	38.70	4	4,237	0.09%
2020/03/02	1	37.95	0	0.00	38.05	1	4,219	0.02%
2020/02/27	4	38.71	5	37.88	37.80	-1	4,210	-0.02%
2020/02/26	12	40.42	3	40.32	39.65	9	4,164	0.22%
2020/02/25	0	40.60	0	0.00	40.60	0	4,108	0.00%
2020/02/24	4	40.73	0	0.00	40.65	4	4,069	0.10%
2020/02/21	7	41.24	1	41.70	41.20	6	4,045	0.15%
2020/02/20	25	41.04	1	40.80	40.55	24	3,968	0.60%
2020/02/19	4	40.61	6	40.48	40.90	-2	3,956	-0.05%
2020/02/18	1	41.25	2	40.58	40.45	-1	3,928	-0.03%
2020/02/13	0	0.00	5	41.06	40.15	-5	4,028	-0.12%
2020/02/12	6	41.08	0	0.00	41.10	6	4,030	0.15%
2020/02/11	4	40.43	1	40.90	40.30	3	3,986	0.08%
2020/02/10	0.1	39.25	0.4	39.25	39.25	-0.4	3,950	-0.01%
2020/02/07	2	40.03	0	0.00	39.55	2	4,026	0.05%
2020/02/04	2	39.33	3	38.50	39.95	-1	4,497	-0.02%
2020/02/03	0	0.00	1	34.70	36.35	-1	4,528	-0.02%
2020/01/30	1	38.95	0	0.00	38.95	1	4,553	0.02%
2020/01/17	0	0.00	1	43.45	43.65	-1	4,489	-0.02%
2020/01/16	1	43.45	7	43.60	43.30	-6	4,441	-0.14%
2020/01/15	2	43.65	0	0.00	43.15	2	4,406	0.05%
2020/01/09	0	0.00	25	42.61	42.95	-25	4,251	-0.59%
2020/01/08	33	42.37	36	43.01	42.25	-3	4,228	-0.07%
2020/01/07	205	43.29	182	42.95	43.00	23	4,175	0.55%	大買/大賣/
2020/01/06	5	46.30	11	46.45	46.10	-6	4,113	-0.15%
2020/01/03	42	46.30	25	46.68	45.95	17	4,087	0.42%
2020/01/02	5	45.20	4	45.29	45.15	1	3,791	0.03%
2019/12/31	5	45.84	10	45.80	45.20	-5	3,800	-0.13%
2019/12/30	3	44.93	6	44.93	45.25	-3	3,615	-0.08%
2019/12/27	3	42.35	0	0.00	42.30	3	3,350	0.09%
2019/12/26	1	43.10	2.1	42.97	41.95	-1.1	3,385	-0.03%
2019/12/24	3	42.18	0	0.00	42.30	3	3,477	0.09%
2019/12/23	2	41.85	3	42.05	41.60	-1	3,489	-0.03%
2019/12/20	1	41.25	0	0.00	41.30	1	3,475	0.03%
2019/12/02	0	0.00	2	40.30	39.35	-2	4,971	-0.04%
2019/11/27	2	40.65	0	0.00	40.85	2	5,261	0.04%
2019/11/26	0	0.00	1.3	40.62	40.45	-1.3	5,232	-0.02%
2019/11/25	0.2	40.05	0	0.00	40.05	0.2	5,212	0.00%
2019/11/22	0.2	39.90	3	39.90	39.90	-2.9	5,206	-0.05%
2019/11/21	2	40.05	0	0.00	39.90	2	5,209	0.04%
2019/11/20	1	40.05	2	40.00	40.00	-1	5,208	-0.02%
2019/11/14	5	40.06	5	40.45	40.10	0	5,204	0.00%
2019/11/13	10	40.82	10	41.15	40.25	0	5,175	0.00%
2019/11/12	0	0.00	5	39.13	39.25	-5	5,048	-0.10%
2019/11/11	1.1	38.45	0	0.00	38.15	1.1	5,037	0.02%
2019/11/06	4	40.15	2	40.35	40.10	2	4,999	0.04%
2019/11/05	1	42.25	0	0.00	39.40	1	4,923	0.02%
2019/11/01	3	41.48	0	0.00	43.50	3	4,567	0.07%
2019/10/30	3	41.65	0	0.00	42.65	3	4,271	0.07%
2019/10/28	1	41.75	1	41.90	41.95	0	4,166	0.00%
2019/10/24	0.1	41.65	0.2	41.65	41.65	-0.1	4,140	0.00%
2019/10/23	0	0.00	1	41.05	41.10	-1	4,119	-0.02%
2019/10/18	1	41.05	0	0.00	40.85	1	4,103	0.02%
2019/10/14	5	41.00	4	42.16	41.00	1	4,061	0.02%
2019/10/09	1	42.85	3.8	42.16	42.20	-2.8	3,952	-0.07%
2019/10/08	3	42.73	0	0.00	42.50	3	3,851	0.08%
2019/10/07	0.1	43.80	0	0.00	43.70	0.1	3,832	0.00%
2019/10/04	0	0.00	9	43.84	44.00	-9	3,752	-0.24%
2019/10/03	2	42.40	0	0.00	43.85	2	3,681	0.05%
2019/10/02	4	43.60	3	43.65	43.15	1	3,642	0.03%
2019/10/01	1	42.80	1	43.65	44.20	0	3,580	0.00%
2019/09/27	3	42.37	3	42.57	43.30	0	3,443	0.00%
2019/09/26	2	41.60	2	41.48	42.60	0	3,334	0.00%
2019/09/25	1	39.50	0	0.00	40.50	1	3,213	0.03%
2019/09/24	2	39.10	0	0.00	40.05	2	3,184	0.06%
2019/09/23	1	39.80	0	0.00	38.20	1	3,078	0.03%
2019/09/20	1	41.55	1	41.35	41.30	0	2,911	0.00%
2019/09/19	0	0.00	1	41.90	41.75	-1	2,843	-0.04%
2019/09/18	3	42.03	3	42.62	43.00	0	2,751	0.00%
2019/09/17	9	42.70	7	43.77	41.80	2	2,375	0.08%
2019/09/16	1	41.75	0	0.00	41.30	1	1,806	0.06%
2019/09/12	0	0.00	1	41.30	41.50	-1	1,786	-0.06%
2019/09/10	1	40.95	0	0.00	41.10	1	1,740	0.06%
2019/09/09	0	0.00	1	41.45	42.45	-1	1,667	-0.06%
2019/09/05	0	0.00	5	41.30	41.00	-5	1,552	-0.32%
2019/09/04	2	40.20	7	41.09	41.00	-5	1,506	-0.33%
2019/09/03	1	40.30	0	0.00	40.45	1	1,413	0.07%
2019/09/02	0	0.00	5	38.75	39.25	-5	1,259	-0.40%
2019/08/30	3	36.05	0	0.00	35.70	3	1,131	0.27%
2019/08/27	1	34.45	1	34.10	34.00	0	1,094	0.00%
2019/08/26	2	34.00	1	34.20	34.05	1	1,098	0.09%
2019/08/23	0	0.00	1	35.10	35.10	-1	1,098	-0.09%
2019/08/22	3	35.53	0	0.00	35.15	3	1,100	0.27%
2019/08/21	3	35.35	0	0.00	35.60	3	1,095	0.27%
2019/08/19	5	34.45	0	0.00	34.50	5	1,079	0.46%
2019/08/14	0	0.00	1	35.10	35.00	-1	1,087	-0.09%
2019/08/13	0	0.00	5	34.50	34.95	-5	1,084	-0.46%
2019/08/08	0	0.00	1	34.65	35.25	-1	1,086	-0.09%
2019/08/07	2	34.15	0	0.00	33.70	2	1,078	0.19%
2019/08/06	2	34.70	4	35.75	35.85	-2	1,071	-0.19%
2019/08/05	6	36.95	5	36.45	36.45	1	1,069	0.09%
2019/08/02	3	40.60	0	0.00	40.45	3	1,025	0.29%
2019/07/31	2	41.95	0	0.00	42.00	2	1,047	0.19%
2019/07/30	0	0.00	3	42.35	42.40	-3	1,071	-0.28%
2019/07/29	1	42.45	0	0.00	42.30	1	1,083	0.09%
2019/07/24	2	42.28	0	0.00	42.25	2	1,097	0.18%
2019/07/23	2	41.75	1	42.00	41.90	1	1,123	0.09%
2019/07/19	1	41.50	0	0.00	41.40	1	1,202	0.08%
2019/07/12	0	0.00	1	43.20	43.45	-1	1,310	-0.08%
2019/07/11	0	0.00	1	45.90	45.80	-1	1,372	-0.07%
2019/07/08	1	46.30	0	0.00	46.10	1	1,663	0.06%
2019/07/05	0	0.00	5	46.15	46.10	-5	1,697	-0.29%
2019/07/03	0	0.00	10	44.71	44.55	-10	1,787	-0.56%
2019/07/01	0	0.00	4	43.70	44.45	-4	1,839	-0.22%
2019/06/28	4	43.10	1	43.05	43.05	3	1,838	0.16%
2019/06/27	1	43.00	0	0.00	43.20	1	1,869	0.05%
2019/06/25	0	0.00	1	43.10	42.50	-1	1,909	-0.05%
2019/06/24	1	43.20	0	0.00	43.00	1	1,975	0.05%
2019/06/21	0	0.00	5	42.99	42.90	-5	2,048	-0.24%
2019/06/20	7	43.54	2	43.50	43.30	5	2,059	0.24%
2019/06/17	13	42.50	3	42.55	42.75	10	2,138	0.47%
2019/06/14	2	42.05	5	42.02	41.95	-3	2,160	-0.14%
2019/06/04	0	0.00	1	41.80	41.60	-1	2,614	-0.04%
2019/05/31	1	41.65	0	0.00	41.65	1	2,704	0.04%
2019/05/30	0	0.00	4	40.70	41.20	-4	2,771	-0.14%
2019/05/29	6	40.12	0	0.00	40.50	6	2,910	0.21%
2019/05/28	0	0.00	1	40.25	40.10	-1	3,007	-0.03%
2019/05/27	2	40.28	0	0.00	40.10	2	3,176	0.06%
2019/05/23	3	40.30	4	40.40	40.40	-1	3,597	-0.03%
2019/05/22	8	42.03	3	41.60	41.55	5	3,668	0.14%
2019/05/20	3	41.40	3	40.90	40.75	0	3,804	0.00%
2019/05/17	5	41.64	4	41.23	40.70	1	3,892	0.03%
2019/05/16	0	0.00	4	41.70	41.30	-4	3,995	-0.10%
2019/05/15	7	41.89	3	41.95	42.10	4	4,266	0.09%
2019/05/14	0	0.00	9	40.23	41.30	-9	4,501	-0.20%
2019/05/13	5	42.41	2	41.95	40.90	3	4,602	0.07%
2019/05/10	5	44.39	6	43.79	42.80	-1	4,644	-0.02%
2019/05/09	0	0.00	4	44.70	44.15	-4	4,634	-0.09%
2019/05/08	1	45.50	1	45.60	45.35	0	4,673	0.00%
2019/05/07	0	0.00	0	45.90	45.90	0	4,747	0.00%
2019/05/06	4	44.68	4	44.98	44.75	0	4,751	0.00%
2019/05/03	9	46.40	4	46.43	46.25	5	4,785	0.10%
2019/05/02	0	0.00	2	46.20	46.25	-2	4,832	-0.04%
2019/04/30	1	45.85	0	0.00	46.15	1	4,891	0.02%
2019/04/29	0	0.00	4	46.79	45.75	-4	4,919	-0.08%
2019/04/26	1	48.35	1	47.65	47.25	0	4,961	0.00%
2019/04/25	5	46.90	1	46.90	46.90	4	4,968	0.08%
2019/04/23	0	0.00	1	47.30	47.25	-1	5,111	-0.02%
2019/04/22	2	48.63	0	0.00	47.80	2	5,340	0.04%
2019/04/19	1	47.80	1	48.15	48.40	0	5,387	0.00%
2019/04/18	1	48.75	3	48.82	47.60	-2	5,707	-0.04%
2019/04/17	8	49.65	5	49.60	49.35	3	5,719	0.05%
2019/04/16	4	49.86	5	49.63	49.75	-1	5,718	-0.02%
2019/04/15	3	46.90	4	47.81	47.85	-1	5,594	-0.02%
2019/04/12	0	0.00	6	47.03	46.70	-6	5,672	-0.11%
2019/04/11	5	47.82	2	47.20	47.10	3	5,768	0.05%
2019/04/10	3	47.10	0	0.00	47.50	3	5,923	0.05%
2019/04/09	3	47.83	2	47.68	47.60	1	6,081	0.02%
2019/04/08	4	46.66	16	46.67	46.70	-12	6,436	-0.19%
2019/04/03	3	45.50	3	45.95	46.10	0	6,629	0.00%
2019/04/02	10	45.40	0	0.00	45.30	10	6,827	0.15%
2019/04/01	1	45.80	0	0.00	45.00	1	7,167	0.01%
2019/03/29	5	45.95	0	0.00	45.65	5	7,536	0.07%
2019/03/27	0	0.00	2	45.50	45.80	-2	7,865	-0.03%
2019/03/22	3	49.00	3	49.18	48.80	0	8,062	0.00%
2019/03/19	1	47.70	0	0.00	47.25	1	8,377	0.01%
2019/03/18	2	48.15	5	48.17	47.95	-3	8,491	-0.04%
2019/03/15	6	48.21	2	48.28	48.10	4	8,770	0.05%
2019/03/14	6	47.89	3	46.65	46.60	3	9,044	0.03%
2019/03/12	0	0.00	2	50.25	49.85	-2	9,301	-0.02%
2019/03/11	2	50.40	2	50.40	50.20	0	9,448	0.00%
2019/03/06	1	50.70	0	0.00	50.80	1	9,679	0.01%
2019/02/27	4	49.14	2	48.95	49.05	2	9,658	0.02%
2019/02/26	1	52.60	6	51.98	51.40	-5	9,577	-0.05%
2019/02/25	2	52.10	3	51.73	51.90	-1	9,563	-0.01%
2019/02/22	11	50.95	9	49.94	51.60	2	9,450	0.02%
2019/02/21	2	48.03	1	48.15	48.50	1	9,149	0.01%
2019/02/20	2	48.10	4	48.45	48.00	-2	9,258	-0.02%
2019/02/19	3	47.73	7	47.59	47.60	-4	9,267	-0.04%
2019/02/18	2	48.70	3.3	48.36	47.60	-1.3	9,242	-0.01%
2019/02/15	18	46.83	18	46.81	47.05	0	9,163	0.00%
2019/02/14	1	47.35	19	46.78	46.35	-18	9,095	-0.20%
2019/02/13	28	47.68	8	47.36	47.40	20	9,023	0.22%
2019/02/11	2	42.43	3	43.02	43.10	-1	8,609	-0.01%
2019/01/30	0	0.00	1	41.80	41.80	-1	8,577	-0.01%
2019/01/28	2	41.30	2	41.25	41.10	0	8,652	0.00%
2019/01/25	1	41.10	2	40.78	40.85	-1	8,874	-0.01%
2019/01/23	4	40.20	0	0.00	40.35	4	9,254	0.04%
2019/01/21	2	41.00	0	0.00	40.60	2	9,292	0.02%
2019/01/17	1	40.95	0	0.00	40.55	1	9,334	0.01%
2019/01/16	0	0.00	10	41.43	40.90	-10	9,313	-0.11%
2019/01/15	4	42.18	3	41.85	41.75	1	9,273	0.01%
2019/01/14	2	41.60	2	41.68	41.75	0	9,265	0.00%
2019/01/11	2	41.75	5	42.04	41.50	-3	9,264	-0.03%
2019/01/09	9	41.27	13	41.84	40.50	-4	9,288	-0.04%
2019/01/08	3	40.12	6	40.18	40.30	-3	8,992	-0.03%
2019/01/07	4	39.88	12	39.84	39.65	-8	8,947	-0.09%
2019/01/04	10	38.64	11	38.39	39.00	-1	8,914	-0.01%
2019/01/03	0	0.00	2	40.10	38.75	-2	8,765	-0.02%
2019/01/02	8	40.42	6	39.98	40.00	2	8,676	0.02%
2018/12/28	2	39.90	1	40.00	40.10	1	8,611	0.01%
2018/12/27	1	39.00	3	38.83	38.95	-2	8,451	-0.02%
2018/12/26	10	41.02	6	39.20	37.40	4	8,289	0.05%
2018/12/25	4	39.14	2	39.75	39.60	2	7,869	0.03%
2018/12/24	6	39.92	1	40.20	39.75	5	7,694	0.06%
2018/12/22	15	40.06	12	39.43	39.05	3	7,492	0.04%
2018/12/21	0	0.00	4	37.50	40.15	-4	7,198	-0.06%
2018/12/20	7	35.84	5	36.00	36.50	2	6,832	0.03%
2018/12/19	1	35.90	3	35.68	35.80	-2	6,640	-0.03%
2018/12/18	1	35.35	1	35.20	35.20	0	6,495	0.00%
2018/12/17	3	35.52	5	35.85	35.35	-2	6,442	-0.03%
2018/12/14	0	0.00	3	33.40	34.10	-3	6,267	-0.05%
2018/12/13	3	34.95	3	34.62	34.50	0	6,221	0.00%
2018/12/12	4	36.08	6	35.83	35.50	-2	6,141	-0.03%
2018/12/11	4	34.48	5	34.74	34.90	-1	6,015	-0.02%
2018/12/10	3	34.17	2	33.75	33.90	1	5,929	0.02%
2018/12/07	7	36.29	5	35.68	35.75	2	5,814	0.03%
2018/12/06	4	36.34	12	34.48	34.50	-8	5,528	-0.14%
2018/12/05	2	35.95	1	36.70	37.80	1	5,190	0.02%
2018/12/04	4	34.35	2	34.80	34.50	2	4,788	0.04%
2018/12/03	1	34.20	4	34.38	34.45	-3	4,666	-0.06%
2018/11/30	10	31.35	0	0.00	31.35	10	4,492	0.22%
2018/11/29	1	31.45	3	31.08	30.55	-2	4,432	-0.05%
2018/11/28	2	30.55	0	0.00	30.65	2	4,373	0.05%
2018/11/27	0	0.00	2	29.65	30.00	-2	4,337	-0.05%
2018/11/26	2	28.85	5	28.65	29.20	-3	4,311	-0.07%
2018/11/23	0	0.00	5	28.70	28.50	-5	4,307	-0.12%
2018/11/22	5	31.60	5	30.65	29.70	0	4,280	0.00%
2018/11/21	5	30.45	13	30.43	30.85	-8	4,247	-0.19%
2018/11/20	5	31.05	2	30.95	30.55	3	4,270	0.07%
2018/11/19	13	31.32	4	30.79	31.40	9	4,240	0.21%
2018/11/16	0	0.00	2	30.35	29.55	-2	4,139	-0.05%
2018/11/13	0	0.00	5	27.85	28.80	-5	4,070	-0.12%
2018/11/12	0	0.00	3	28.58	28.75	-3	4,105	-0.07%
2018/11/09	2	29.50	3	29.50	29.60	-1	4,161	-0.02%
2018/11/08	18	30.07	4	29.35	29.35	14	4,235	0.33%
2018/11/07	8	28.72	7	29.28	29.20	1	4,211	0.02%
2018/11/06	7	29.36	12	29.19	28.00	-5	4,192	-0.12%
2018/11/05	11	30.11	5	29.81	30.20	6	4,137	0.15%
2018/11/02	16	31.26	13	31.50	30.30	3	4,132	0.07%
2018/11/01	23	29.66	6	30.22	30.25	17	3,918	0.43%
2018/10/31	2	27.65	2	28.50	28.70	0	3,601	0.00%
2018/10/30	4	26.56	12	26.35	26.10	-8	3,524	-0.23%
2018/10/29	3	28.40	2	27.40	27.75	1	3,573	0.03%
2018/10/26	21	28.63	19	28.60	28.35	2	3,631	0.06%
2018/10/24	3	31.87	9	31.90	31.05	-6	3,696	-0.16%
2018/10/23	2	32.78	2	33.55	32.50	0	3,791	0.00%
2018/10/19	1	33.70	3	33.28	33.35	-2	3,957	-0.05%
2018/10/18	6	37.65	2	36.80	35.85	4	4,004	0.10%
2018/10/17	10	39.71	4	39.09	37.60	6	4,006	0.15%
2018/10/16	0	0.00	1	38.80	39.50	-1	3,914	-0.03%
2018/10/15	2	36.90	1	36.40	35.95	1	4,003	0.02%
2018/10/12	1	36.25	0	0.00	36.45	1	4,097	0.02%
2018/10/11	1	36.50	0	0.00	36.50	1	4,217	0.02%
2018/10/09	1	40.85	1	40.65	40.55	0	4,311	0.00%
2018/10/08	7	40.58	0	0.00	40.80	7	4,359	0.16%
2018/10/05	5	40.40	13	40.57	39.80	-8	4,552	-0.18%
2018/10/04	4	44.30	0	0.00	43.20	4	4,672	0.09%
2018/10/03	0	0.00	1	45.45	44.05	-1	4,979	-0.02%
2018/10/02	0	0.00	3	46.65	45.90	-3	5,164	-0.06%
2018/10/01	6	46.27	0	0.00	46.35	6	5,295	0.11%
2018/09/28	6	46.18	3	46.17	45.55	3	5,500	0.05%
2018/09/27	0	0.00	2	46.70	46.85	-2	5,673	-0.04%
2018/09/25	1	50.50	0	0.00	49.50	1	6,216	0.02%
2018/09/21	1	49.80	0	0.00	49.80	1	6,582	0.02%
2018/09/20	3	49.90	3	49.30	48.80	0	6,926	0.00%
2018/09/19	0	0.00	8	51.06	49.60	-8	7,038	-0.11%
2018/09/18	3	50.60	3	51.53	50.90	0	7,235	0.00%
2018/09/17	3	53.50	4	53.00	52.70	-1	7,424	-0.01%
2018/09/14	6	52.95	2	51.00	54.20	4	7,648	0.05%
2018/09/13	3	52.63	2	52.70	51.00	1	8,110	0.01%
2018/09/12	2	52.00	2	53.10	51.80	0	8,201	0.00%
2018/09/11	3	54.57	1	53.50	53.70	2	8,477	0.02%
2018/09/10	2	55.30	2	54.40	54.10	0	8,490	0.00%
2018/09/07	0	0.00	2	57.20	55.10	-2	8,709	-0.02%
2018/09/05	5	62.04	0	0.00	61.20	5	9,072	0.06%
2018/09/04	1	61.50	1	63.10	63.10	0	9,300	0.00%
2018/09/03	0	0.00	1	61.40	61.60	-1	9,372	-0.01%
2018/08/30	3	65.70	0	0.00	65.80	3	9,532	0.03%
2018/08/29	2	65.75	1	65.20	65.20	1	9,778	0.01%
2018/08/28	0	0.00	3	65.47	64.80	-3	9,998	-0.03%
2018/08/23	5	65.64	0	0.00	63.20	5	10,185	0.05%
2018/08/21	0	0.00	1	70.80	70.00	-1	10,275	-0.01%
2018/08/20	0	0.00	3	70.30	70.50	-3	10,473	-0.03%
2018/08/17	1	69.80	1	70.90	68.30	0	10,516	0.00%
2018/08/15	7	68.43	5	67.52	70.00	2	10,396	0.02%
2018/08/14	0	0.00	1	64.50	67.60	-1	10,349	-0.01%
2018/08/09	2	71.15	0	0.00	72.00	2	10,294	0.02%
2018/08/08	1	73.30	0	0.00	71.20	1	10,270	0.01%
2018/08/07	0	0.00	1	73.70	74.50	-1	10,249	-0.01%
2018/08/03	1	72.30	0	0.00	71.60	1	10,329	0.01%
2018/08/02	2	70.20	3	69.83	70.00	-1	10,387	-0.01%
2018/08/01	3	75.27	4	74.15	73.40	-1	10,464	-0.01%
2018/07/31	6	73.57	4	73.08	75.60	2	10,441	0.02%
2018/07/30	1	77.70	1	76.40	73.50	0	10,481	0.00%
2018/07/27	5	82.62	9	81.54	80.70	-4	10,555	-0.04%
2018/07/26	4	78.88	3	77.07	78.90	1	10,405	0.01%
2018/07/24	7	74.71	6	74.15	76.50	1	10,204	0.01%
2018/07/23	6	73.45	9	73.49	74.50	-3	10,145	-0.03%
2018/07/20	9	72.71	4	76.35	71.30	5	10,038	0.05%
2018/07/19	10	76.22	11	75.32	76.80	-1	9,970	-0.01%
2018/07/18	8	77.61	10	76.96	75.30	-2	10,006	-0.02%
2018/07/17	0	0.00	1	80.80	78.80	-1	10,089	-0.01%
2018/07/16	6	84.53	3	82.60	82.60	3	9,995	0.03%
2018/07/13	4	86.95	11	86.45	85.10	-7	10,005	-0.07%
2018/07/12	14	82.86	9	82.42	85.50	5	9,815	0.05%
2018/07/11	9	83.06	10	83.29	82.20	-1	9,749	-0.01%
2018/07/10	9	77.73	4	78.88	80.40	5	9,659	0.05%
2018/07/09	5	84.82	11	83.48	80.50	-6	9,549	-0.06%
2018/07/06	3	84.00	7	86.30	84.90	-4	9,382	-0.04%
2018/07/05	6	90.72	10	90.65	86.90	-4	9,159	-0.04%
2018/07/04	9	87.46	8	85.83	91.50	1	8,991	0.01%
2018/07/03	6	92.02	5	91.14	86.00	1	8,811	0.01%
2018/07/02	7	87.51	4	89.80	90.30	3	8,439	0.04%
2018/06/29	7	84.24	9	83.82	84.40	-2	8,052	-0.02%
2018/06/28	1	78.70	13	79.13	79.00	-12	7,692	-0.16%
2018/06/27	11	83.09	5	83.20	78.30	6	7,559	0.08%
2018/06/26	1	80.50	5	79.30	80.70	-4	7,336	-0.05%
2018/06/25	2	85.80	5	83.62	80.80	-3	7,119	-0.04%
2018/06/22	29	87.50	18	89.41	83.00	11	6,874	0.16%
2018/06/21	4	86.23	3	84.53	88.20	1	6,334	0.02%
2018/06/20	13	82.10	9	82.30	80.20	4	6,221	0.06%
2018/06/19	2	88.90	0	0.00	88.90	2	5,951	0.03%
2018/06/15	6	77.87	16	77.26	80.90	-10	5,913	-0.17%
2018/06/14	1	74.00	3	72.47	73.60	-2	5,702	-0.04%
2018/06/13	20	71.85	15	72.98	74.80	5	5,575	0.09%
2018/06/12	9	71.71	17	71.07	71.80	-8	5,279	-0.15%
2018/06/11	7	65.30	8	65.30	65.30	-1	5,043	-0.02%
2018/06/08	0	0.00	12	59.40	59.40	-12	4,965	-0.24%
2018/06/07	5	54.12	3	54.67	54.00	2	4,954	0.04%
2018/06/06	11	54.35	11	54.54	54.50	0	4,778	0.00%
2018/06/05	32	53.84	14	52.74	50.30	18	4,523	0.40%
2018/06/04	10	53.50	5	55.00	55.00	5	4,289	0.12%
2018/06/01	8	50.04	6	48.71	50.00	2	4,140	0.05%
2018/05/31	0	0.00	1	48.40	47.80	-1	4,116	-0.02%
2018/05/30	0	0.00	20	48.69	49.25	-20	4,191	-0.48%
2018/05/29	6	52.28	7	49.49	49.85	-1	4,321	-0.02%
2018/05/28	4	49.61	4	49.83	51.20	0	4,218	0.00%
2018/05/25	0	0.00	2	47.65	47.50	-2	4,020	-0.05%
2018/05/23	10	46.63	0	0.00	46.55	10	3,984	0.25%
2018/05/18	11	46.68	2	46.70	46.70	9	3,919	0.23%
2018/05/17	0	0.00	6	44.84	45.50	-6	3,895	-0.15%
2018/05/16	1	46.00	10	46.23	46.20	-9	3,863	-0.23%
2018/05/15	2	48.10	8	47.23	46.75	-6	3,881	-0.15%
2018/05/14	1	47.70	1	47.20	47.95	0	3,950	0.00%
2018/05/11	4	47.40	5	48.52	46.10	-1	3,993	-0.03%
2018/05/10	10	50.49	0	0.00	49.60	10	3,939	0.25%
2018/05/09	0	0.00	2	49.75	49.35	-2	3,876	-0.05%
2018/05/08	21	48.24	0	0.00	48.00	21	3,678	0.57%
2018/05/07	0	0.00	6	48.20	47.75	-6	3,660	-0.16%
2018/05/04	23	49.73	22	49.33	48.50	1	3,536	0.03%
2018/04/30	1	46.40	1	46.05	47.00	0	3,417	0.00%
2018/04/26	5	45.51	2	45.35	45.70	3	3,439	0.09%
2018/04/25	7	46.82	7	46.54	46.50	0	3,424	0.00%
2018/04/24	13	49.38	12	48.71	46.40	1	3,384	0.03%
2018/04/23	4	50.83	14	49.41	51.40	-10	3,266	-0.31%
2018/04/20	6	46.39	0	0.00	46.80	6	3,085	0.19%
2018/04/19	0	0.00	3	48.33	47.00	-3	3,282	-0.09%
2018/04/18	3	47.27	12	45.69	47.45	-9	3,235	-0.28%
2018/04/17	12	48.19	3	47.00	46.55	9	3,251	0.28%
2018/04/16	18	49.74	21	50.57	50.00	-3	3,227	-0.09%
2018/04/13	9	46.71	23	46.20	48.00	-14	3,094	-0.45%
2018/04/10	1	44.90	0	0.00	44.65	1	3,551	0.03%
2018/04/09	0	0.00	3	43.80	44.00	-3	3,640	-0.08%
2018/04/03	3	42.40	1	43.00	41.75	2	3,704	0.05%
2018/03/31	0	0.00	1	45.35	45.00	-1	3,943	-0.03%
2018/03/30	2	45.35	2	45.10	45.00	0	4,199	0.00%
2018/03/28	0	0.00	1	44.00	43.95	-1	4,452	-0.02%
2018/03/26	21	42.80	1	42.75	43.40	20	4,908	0.41%
2018/03/23	3	43.83	0	0.00	43.45	3	4,918	0.06%
2018/03/22	3	45.35	5	46.50	45.45	-2	4,958	-0.04%
2018/03/19	10	45.73	0	0.00	45.85	10	5,036	0.20%
2018/03/16	0	0.00	1	45.30	45.70	-1	5,057	-0.02%
2018/03/12	0	0.00	1	44.20	44.10	-1	5,186	-0.02%
2018/03/05	4	47.64	2	48.00	46.60	2	6,014	0.03%
2018/03/02	0	0.00	33	46.00	45.55	-33	5,903	-0.56%
2018/02/27	2	43.20	0	0.00	42.90	2	5,813	0.03%
2018/02/23	0	0.00	1	44.30	42.75	-1	5,826	-0.02%
2018/02/22	0	0.00	1	42.30	41.85	-1	5,781	-0.02%
2018/02/08	1	41.50	0	0.00	41.50	1	5,713	0.02%
2018/02/07	34	43.22	0	0.00	42.00	34	5,681	0.60%
2018/02/06	4	45.60	40	42.52	42.50	-36	5,625	-0.64%
2018/02/02	0	0.00	5	45.35	44.55	-5	5,393	-0.09%
2018/02/01	8	45.60	2	45.30	45.10	6	5,337	0.11%
2018/01/31	0	0.00	2	41.55	42.85	-2	5,220	-0.04%
2018/01/30	40	42.00	5	42.55	42.00	35	5,205	0.67%
2018/01/26	7	42.86	5	42.70	41.50	2	5,121	0.04%
2018/01/22	0	0.00	1	48.30	48.30	-1	5,014	-0.02%
2018/01/18	2	47.15	6	47.78	47.15	-4	4,943	-0.08%
2018/01/17	1	47.90	10	48.40	47.80	-9	4,916	-0.18%
2018/01/16	10	49.75	47	48.87	48.85	-37	4,885	-0.76%
2018/01/15	51	51.57	6	50.50	49.00	45	4,841	0.93%
2018/01/12	0	0.00	2	47.30	48.45	-2	4,616	-0.04%
2018/01/11	4	48.60	7	49.09	47.60	-3	4,581	-0.07%
2018/01/10	9	48.38	6	49.02	47.50	3	4,509	0.07%
2018/01/09	6	51.04	5	50.33	49.70	1	4,423	0.02%
2018/01/08	4	50.60	1	53.00	49.50	3	4,310	0.07%
2018/01/05	5	54.30	8	51.88	53.00	-3	4,216	-0.07%
2018/01/04	20	51.74	14	52.51	54.00	6	4,052	0.15%
2018/01/03	6	47.18	16	48.75	49.25	-10	3,716	-0.27%
2018/01/02	9	44.96	0	0.00	44.80	9	3,564	0.25%