凱美 (2375)-元大-四維券商分點個股進出

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
62.6
漲跌
▲0.8
漲幅
+1.29%
成交量
327張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:13:30

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

凱美 (2375)籌碼相關－元大-四維券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維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
2024/04/25	0	0.00	1	62.40	61.80	-1	405	-0.25%
2024/04/17	1	63.20	0	0.00	63.50	1	435	0.23%
2024/04/12	0	0.00	1	64.90	64.60	-1	424	-0.24%
2024/04/02	0	0.00	1	62.60	61.90	-1	397	-0.25%
2024/04/01	0	0.00	3	62.20	62.80	-3	392	-0.76%
2024/03/28	3	60.00	0	0.00	60.00	3	367	0.82%
2024/03/27	0	0.00	7	59.70	59.70	-7	368	-1.90%
2024/03/19	0	60.00	0	0.00	59.70	0	423	0.00%
2024/03/15	0	60.48	0	0.00	60.40	0	430	0.00%
2024/03/13	0	62.30	0	0.00	61.80	0	479	0.00%
2024/03/06	0	0.00	0.6	64.90	64.90	-0.6	550	-0.11%
2024/02/29	2	65.95	2	65.95	66.80	0	797	0.00%
2024/02/26	0	0.00	3	64.20	64.20	-3	901	-0.33%
2024/02/21	1	64.80	0	0.00	64.90	1	926	0.11%
2024/02/20	2	65.00	0	0.00	64.60	2	926	0.22%
2024/02/19	0	65.50	3	65.50	65.50	-3	924	-0.32%
2024/02/16	0	0.00	1	64.40	65.00	-1	922	-0.11%
2024/02/02	0	0.00	5	64.00	63.80	-5	907	-0.55%
2024/01/31	0	0.00	2	64.30	64.00	-2	905	-0.22%
2024/01/29	0	0.00	1	64.90	64.90	-1	914	-0.11%
2024/01/22	0	0.00	16	64.76	65.10	-16	938	-1.71%
2024/01/19	0	0.00	3	64.50	64.20	-3	933	-0.32%
2024/01/18	0.1	64.50	1	64.70	64.80	-0.9	928	-0.10%
2024/01/17	5	67.34	0	0.00	64.50	5	925	0.54%
2024/01/15	0	0.00	1	65.80	65.50	-1	892	-0.11%
2024/01/11	0	0.00	2	65.40	65.10	-2	887	-0.23%
2024/01/10	0	0.00	10	65.70	65.40	-10	886	-1.13%
2024/01/09	0.4	66.50	0	0.00	66.00	0.4	892	0.04%
2023/12/27	2	70.65	0	0.00	70.30	2	888	0.22%
2023/12/22	11	70.80	0.1	70.10	70.10	10.9	883	1.24%
2023/12/19	0	0.00	0.6	70.75	70.70	-0.6	873	-0.07%
2023/12/18	0.1	72.70	1	72.20	72.20	-0.9	867	-0.10%
2023/12/15	0.6	74.51	1	74.70	74.50	-0.4	850	-0.05%
2023/12/11	10	74.80	2	75.50	74.20	8	830	0.96%
2023/12/08	2	76.10	1	76.00	76.20	1	802	0.12%
2023/12/06	0	0.00	1	74.60	74.00	-1	770	-0.13%
2023/12/05	7	76.06	2	77.60	74.90	5	748	0.67%
2023/12/04	21	77.00	0	0.00	76.00	21	731	2.87%
2023/12/01	0	0.00	1	75.90	75.90	-1	714	-0.14%
2023/11/30	5	75.80	11	76.15	75.70	-6	710	-0.84%
2023/11/29	6	77.32	2.6	77.83	77.80	3.4	685	0.50%
2023/11/27	2	75.45	3	74.43	74.40	-1	585	-0.17%
2023/11/24	5	73.60	6	73.77	73.70	-1	518	-0.19%
2023/11/15	1	64.20	0	0.00	64.80	1	356	0.28%
2023/11/10	0.6	64.50	0	0.00	64.50	0.6	360	0.17%
2023/11/06	1	65.20	1	64.90	65.80	0	360	0.00%
2023/11/03	0	0.00	1	64.90	64.80	-1	359	-0.28%
2023/11/02	1	63.90	0	0.00	64.60	1	358	0.28%
2023/10/31	1	62.90	0	0.00	61.60	1	337	0.30%
2023/10/20	1	63.40	1	63.50	63.80	0	353	0.00%
2023/10/19	3	65.00	0	0.00	65.00	3	355	0.84%
2023/10/17	0	67.40	0	0.00	67.00	0	356	0.01%
2023/10/13	1	67.00	1	67.90	67.90	0	360	0.00%
2023/10/06	0	0.00	2	65.25	65.20	-2	356	-0.56%
2023/10/05	1	66.70	0	0.00	65.60	1	358	0.28%
2023/10/04	0	0.00	1	65.60	66.00	-1	359	-0.28%
2023/09/28	1	66.30	0	0.00	66.30	1	366	0.27%
2023/09/18	0.2	69.00	0	0.00	68.80	0.2	373	0.05%
2023/09/15	0	0.00	1	68.70	68.60	-1	370	-0.27%
2023/09/14	0.2	68.20	0	0.00	68.40	0.2	365	0.05%
2023/09/12	1.1	68.16	0	0.00	68.00	1.1	363	0.29%
2023/09/11	0.1	67.40	0	0.00	67.50	0.1	365	0.03%
2023/09/07	0.2	67.90	0	0.00	67.40	0.2	366	0.04%
2023/09/06	0.1	67.40	0	0.00	67.50	0.1	365	0.03%
2023/09/05	0.2	67.60	0	0.00	67.90	0.2	367	0.05%
2023/09/04	0	0.00	1	67.30	66.60	-1	364	-0.27%
2023/09/01	1	66.90	0	0.00	66.70	1	346	0.29%
2023/08/30	0	0.00	2	62.90	62.80	-2	316	-0.63%
2023/08/24	0	0.00	0.8	61.80	61.50	-0.8	359	-0.22%
2023/08/17	0.2	61.10	0	0.00	60.90	0.2	375	0.05%
2023/08/10	0	0.00	3	59.00	58.60	-3	389	-0.77%
2023/08/04	0	0.00	2	63.00	62.80	-2	389	-0.51%
2023/07/28	5	65.80	0	0.00	65.50	5	428	1.17%
2023/07/26	0	0.00	2	62.80	62.60	-2	426	-0.47%
2023/07/25	0.5	62.60	0	0.00	63.10	0.5	433	0.11%
2023/07/17	0	0.00	1	66.10	66.10	-1	495	-0.20%
2023/07/13	0	0.00	1	67.20	66.20	-1	548	-0.18%
2023/07/12	0	0.00	1	66.80	66.50	-1	566	-0.18%
2023/07/11	3	66.90	4	66.60	66.80	-1	603	-0.17%
2023/07/05	0.6	68.20	0	0.00	67.80	0.6	784	0.08%
2023/06/30	0	0.00	2	67.20	67.40	-2	820	-0.24%
2023/06/19	2	68.40	0	0.00	68.20	2	1,009	0.20%
2023/06/09	0.2	69.20	0	0.00	69.60	0.2	1,158	0.02%
2023/06/02	0	0.00	2	72.30	73.00	-2	1,599	-0.13%
2023/05/23	0	0.00	0.7	70.30	70.50	-0.7	1,836	-0.04%
2023/05/18	1	70.40	1	70.50	70.50	0	2,182	0.00%
2023/05/16	1	68.60	2	68.70	69.00	-1	2,210	-0.05%
2023/05/11	0.2	67.30	0	0.00	67.20	0.2	2,221	0.01%
2023/05/05	0	0.00	1.6	70.57	70.30	-1.6	2,213	-0.07%
2023/04/27	1	68.00	0	0.00	67.90	1	2,222	0.05%
2023/04/26	2	67.40	0	0.00	67.80	2	2,217	0.09%
2023/04/24	3	71.50	0	0.00	71.10	3	2,203	0.14%
2023/04/18	3	78.47	3	78.23	76.90	0	2,164	0.00%
2023/04/17	6	77.20	0	0.00	77.40	6	2,127	0.28%
2023/04/14	6	77.02	5	77.10	76.80	1	2,107	0.05%
2023/04/13	1	77.30	0	0.00	75.50	1	2,067	0.05%
2023/04/12	1	75.40	3	77.30	77.00	-2	2,003	-0.10%
2023/04/11	1	75.30	1	75.40	75.00	0	1,957	0.00%
2023/04/10	6.2	75.73	2	76.35	74.80	4.2	1,942	0.22%
2023/04/07	1	73.30	2	72.60	72.50	-1	1,883	-0.05%
2023/04/06	0	0.00	1	73.00	72.80	-1	1,874	-0.05%
2023/03/31	1	75.10	0.1	74.90	74.00	0.9	1,865	0.05%
2023/03/30	0	72.50	0	0.00	72.60	0	1,839	0.00%
2023/03/29	0.1	73.00	1	74.00	72.20	-1	1,828	-0.05%
2023/03/28	2	74.70	0	0.00	73.30	2	1,811	0.11%
2023/03/27	0	77.40	3	77.63	76.60	-3	1,782	-0.17%
2023/03/24	0	0.00	1	78.60	78.10	-1	1,767	-0.06%
2023/03/23	3	78.53	5.4	78.20	79.10	-2.4	1,740	-0.14%
2023/03/22	0	0.00	0.6	75.40	75.40	-0.6	1,663	-0.03%
2023/03/21	3.2	76.09	1	77.20	75.10	2.2	1,651	0.13%
2023/03/20	0	0.00	10	73.80	76.50	-10	1,626	-0.61%
2023/03/17	10.1	75.20	0	0.00	75.00	10.1	1,615	0.62%
2023/03/16	3.1	74.91	0	0.00	74.50	3.1	1,595	0.20%
2023/03/15	2	78.05	0	0.00	76.30	2	1,580	0.13%
2023/03/10	1	78.60	5	78.10	78.50	-4	1,502	-0.27%
2023/03/09	5	81.66	4	81.15	80.70	1	1,448	0.07%
2023/03/08	6	77.52	1.4	81.63	80.00	4.6	1,349	0.34%
2023/03/07	1	76.80	0	0.00	76.80	1	1,199	0.08%
2023/03/06	5.2	74.57	10	74.78	76.00	-4.8	1,069	-0.45%
2023/03/03	3	69.33	4	69.78	69.10	-1	931	-0.11%
2023/03/02	1	66.10	0	0.00	66.10	1	872	0.11%
2023/03/01	1	65.80	1	66.20	65.80	0	864	0.00%
2023/02/23	1	67.70	0	0.00	68.10	1	847	0.12%
2023/02/22	2	68.15	0	0.00	67.20	2	837	0.24%
2023/02/21	6	69.65	1	69.90	69.40	5	817	0.61%
2023/02/20	2	70.01	0	0.00	70.40	2	800	0.25%
2023/02/17	11.2	70.97	17.6	70.61	71.50	-6.4	752	-0.85%
2023/02/16	8	68.60	5.6	66.16	69.30	2.4	548	0.44%
2023/02/15	0	0.00	2	62.05	63.00	-2	460	-0.43%
2023/02/14	3	61.47	1	64.10	62.60	2	451	0.44%
2023/02/09	0	0.00	1	60.70	60.50	-1	446	-0.22%
2023/02/07	0	0.00	1	62.10	62.20	-1	442	-0.23%
2023/02/01	1	64.00	0	0.00	63.80	1	426	0.23%
2023/01/31	1	61.47	0	0.00	60.70	1	401	0.26%
2023/01/30	0	58.50	1	59.20	58.90	-1	392	-0.25%
2023/01/16	0	0.00	3	57.63	57.50	-3	392	-0.76%
2023/01/13	1	60.00	1	58.40	58.20	0	391	0.00%
2023/01/10	0	0.00	1	58.80	58.60	-1	381	-0.26%
2023/01/09	2	57.75	1	58.90	58.90	1	379	0.26%
2023/01/06	0	0.00	2	57.30	57.30	-2	370	-0.54%
2023/01/05	1	54.70	0	0.00	54.40	1	363	0.28%
2023/01/03	1	53.90	0	0.00	53.90	1	368	0.27%
2022/12/30	0.4	54.00	0	0.00	53.50	0.4	370	0.11%
2022/12/21	3	55.30	1	55.50	55.70	2	404	0.49%
2022/12/19	1	58.50	1	58.20	58.00	0	415	0.00%
2022/12/15	0	0.00	0	60.40	60.70	0	415	0.00%
2022/12/14	0	0.00	1	60.40	60.40	-1	422	-0.24%
2022/12/13	1	59.70	0	0.00	59.50	1	423	0.24%
2022/12/09	0	0.00	1	61.40	61.50	-1	429	-0.23%
2022/12/07	1	61.30	0	0.00	59.40	1	440	0.23%
2022/12/05	1	64.50	2.2	64.40	64.50	-1.2	435	-0.28%
2022/12/02	1	59.00	0	0.00	60.70	1	427	0.23%
2022/11/28	0	0.00	1	57.40	56.60	-1	458	-0.22%
2022/11/25	2	57.90	1.2	57.63	57.40	0.8	501	0.17%
2022/11/24	0	0.00	0.1	56.83	57.20	-0.1	525	-0.02%
2022/11/23	0.1	56.26	0	0.00	56.30	0.1	531	0.01%
2022/11/22	0.2	56.18	0	0.00	56.00	0.2	540	0.04%
2022/11/18	0.2	57.00	0	0.00	56.40	0.2	552	0.04%
2022/11/15	0	0.00	0.6	58.00	57.50	-0.6	564	-0.11%
2022/11/14	0	56.00	0	0.00	57.20	0	568	0.00%
2022/11/10	0	0.00	1	55.10	55.10	-1	567	-0.18%
2022/11/08	0	0.00	7	55.01	53.90	-7	564	-1.24%
2022/11/07	2.2	55.46	0	0.00	54.50	2.2	570	0.39%
2022/11/03	0	0.00	1	53.00	53.10	-1	573	-0.17%
2022/11/01	1	51.70	0	0.00	51.90	1	580	0.17%
2022/10/28	0	50.40	0	0.00	50.10	0	588	0.00%
2022/10/04	1	51.60	0	0.00	51.70	1	960	0.10%
2022/09/30	0	48.45	0	0.00	50.40	0	981	0.00%
2022/09/29	0	0.00	1	50.10	49.50	-1	984	-0.10%
2022/09/27	5	51.00	0	0.00	52.00	5	981	0.51%
2022/09/26	0	0.00	2.4	52.03	50.50	-2.4	981	-0.24%
2022/09/23	0.2	55.80	0	0.00	54.50	0.2	977	0.02%
2022/09/22	0.4	56.00	0	0.00	55.70	0.4	983	0.04%
2022/09/12	0.2	70.00	0	0.00	67.20	0.2	986	0.02%
2022/08/31	0	0.00	1	58.00	58.30	-1	980	-0.10%
2022/08/30	0.2	58.40	0	0.00	58.40	0.2	970	0.02%
2022/08/29	1	58.70	4	58.85	58.10	-3	969	-0.31%
2022/08/26	1	61.90	1	61.50	61.40	0	959	0.00%
2022/08/24	22	61.25	20	62.00	62.00	2	946	0.21%
2022/08/23	1	59.50	8	58.89	60.30	-7	906	-0.77%
2022/08/22	0	0.00	1	57.00	57.00	-1	881	-0.11%
2022/08/19	5	57.00	0	0.00	57.00	5	877	0.57%
2022/08/17	0	0.00	6	56.07	56.00	-6	872	-0.69%
2022/08/16	1	54.90	1	55.30	55.20	0	865	0.00%
2022/08/15	0	0.00	1	55.30	55.60	-1	857	-0.12%
2022/08/12	0	0.00	1	54.00	55.10	-1	850	-0.12%
2022/08/08	0	0.00	1	51.40	51.70	-1	846	-0.12%
2022/08/05	6	52.20	0	0.00	52.20	6	847	0.71%
2022/08/02	3	52.43	0	0.00	52.50	3	841	0.36%
2022/07/29	0	0.00	1	55.40	55.10	-1	836	-0.12%
2022/07/28	1	54.40	0	0.00	54.40	1	834	0.12%
2022/07/27	2	55.00	0	0.00	55.50	2	828	0.24%
2022/07/26	2	55.05	0	0.00	54.70	2	823	0.24%
2022/07/25	0	0.00	2	55.60	56.30	-2	813	-0.25%
2022/07/22	0	0.00	0.7	55.90	55.90	-0.7	813	-0.09%
2022/07/21	4	56.03	6	55.63	57.20	-2	816	-0.24%
2022/07/20	1	57.40	1	57.10	55.60	0	807	0.00%
2022/07/19	2	57.75	0	0.00	57.00	2	803	0.25%
2022/07/18	4	57.78	4	58.20	59.00	0	780	0.00%
2022/07/15	5	57.10	5	56.00	57.50	0	651	0.00%
2022/07/11	0.5	51.80	0	0.00	50.90	0.5	599	0.08%
2022/07/05	0	0.00	1	49.20	49.75	-1	613	-0.16%
2022/07/04	1	48.50	0	0.00	49.20	1	607	0.16%
2022/07/01	0	48.75	0	0.00	46.15	0	599	0.00%
2022/06/28	0	56.70	0	0.00	56.20	0	577	0.00%
2022/06/27	0	0.00	0.1	57.40	57.50	-0.1	579	-0.02%
2022/06/22	0.1	56.00	0	0.00	55.50	0.1	633	0.02%
2022/06/21	1	58.00	0	0.00	58.20	1	629	0.16%
2022/06/17	1	59.20	0	0.00	59.20	1	611	0.16%
2022/06/16	0	0.00	1	64.20	61.00	-1	609	-0.16%
2022/06/14	0.2	65.00	2	63.60	63.80	-1.8	624	-0.29%
2022/06/13	15	63.77	4	64.00	63.50	11	636	1.73%
2022/06/08	5	67.50	0	0.00	67.70	5	644	0.78%
2022/06/06	0	0.00	0	68.20	69.30	0	645	0.00%
2022/05/31	10	67.40	0	0.00	67.50	10	676	1.48%
2022/05/26	0	65.60	4	65.28	65.50	-4	688	-0.58%
2022/05/20	0	0.00	1	65.30	64.80	-1	715	-0.14%
2022/05/18	1	66.00	0	0.00	65.10	1	717	0.14%
2022/05/10	0	0.00	3	61.40	63.10	-3	720	-0.42%
2022/05/05	0	0.00	4	68.30	67.20	-4	732	-0.55%
2022/04/27	10	62.00	0	0.00	63.70	10	773	1.29%
2022/04/25	1.2	63.47	0	0.00	63.20	1.2	788	0.15%
2022/04/22	2	67.70	0	0.00	67.80	2	782	0.26%
2022/04/20	7	68.01	0	0.00	69.10	7	823	0.85%
2022/04/19	0	0.00	1	68.20	68.10	-1	852	-0.12%
2022/04/15	2	69.10	0	0.00	68.90	2	915	0.22%
2022/04/14	0	0.00	1	71.40	71.20	-1	950	-0.11%
2022/04/13	1	71.50	1	71.90	71.90	0	987	0.00%
2022/04/12	0.3	71.50	0	0.00	70.80	0.3	1,040	0.03%
2022/04/11	1	77.00	0	0.00	72.80	1	1,183	0.08%
2022/04/08	4	77.60	0	0.00	77.60	4	1,248	0.32%
2022/04/07	2	79.10	0	0.00	77.40	2	1,296	0.15%
2022/04/01	1	82.10	0	0.00	81.50	1	1,327	0.08%
2022/03/31	0	0.00	1	83.60	83.50	-1	1,366	-0.07%
2022/03/30	0.1	83.60	0	0.00	83.60	0.1	1,395	0.00%
2022/03/29	0	0.00	5	84.54	83.90	-5	1,438	-0.35%
2022/03/28	4	83.90	1	83.80	84.90	3	1,456	0.21%
2022/03/23	5	82.20	0	0.00	82.20	5	1,548	0.32%
2022/03/17	1	79.50	0	0.00	80.40	1	1,722	0.06%
2022/03/16	0	0.00	6	78.43	77.60	-6	1,795	-0.33%
2022/03/11	5	80.72	0	0.00	80.80	5	2,277	0.22%
2022/03/03	1	89.50	0	0.00	89.20	1	4,106	0.02%
2022/02/25	2	88.00	4	87.70	87.70	-2	5,474	-0.04%
2022/02/24	2	89.20	0	0.00	87.30	2	5,554	0.04%
2022/02/22	2	90.50	3	89.87	90.00	-1	5,586	-0.02%
2022/02/21	2	91.70	3	91.83	92.00	-1	5,611	-0.02%
2022/02/17	2	92.90	7	92.19	91.50	-5	5,663	-0.09%
2022/02/16	1	92.70	0	0.00	92.70	1	5,706	0.02%
2022/02/14	2	90.70	2	90.10	90.10	0	5,714	0.00%
2022/02/11	0	0.00	4	93.18	93.00	-4	5,715	-0.07%
2022/02/10	7	93.90	1	93.80	93.80	6	5,726	0.10%
2022/02/09	2	93.10	2	93.70	93.70	0	5,730	0.00%
2022/02/07	3	89.10	3	89.93	91.80	0	5,763	0.00%
2022/01/26	2	89.00	6	88.43	88.20	-4	5,790	-0.07%
2022/01/25	4	90.40	4	88.30	88.30	0	5,798	0.00%
2022/01/24	1	88.10	1	89.30	90.50	0	5,792	0.00%
2022/01/21	1	91.20	1	90.00	90.00	0	5,790	0.00%
2022/01/20	2	91.95	1	92.60	92.20	1	5,810	0.02%
2022/01/19	0	0.00	1	93.00	92.80	-1	5,810	-0.02%
2022/01/18	3.1	95.41	4	94.00	94.00	-0.9	5,806	-0.02%
2022/01/17	1	92.30	1	93.40	94.70	0	5,779	0.00%
2022/01/14	11	90.59	5	91.36	91.60	6	5,774	0.10%
2022/01/13	3	93.20	2.5	92.74	92.60	0.5	5,748	0.01%
2022/01/12	9	93.89	6.5	93.71	93.10	2.5	5,739	0.04%
2022/01/11	15	96.13	1	94.70	94.70	14	5,711	0.25%
2022/01/10	6	97.87	6	97.67	98.00	0	5,675	0.00%
2022/01/07	11	99.20	4	97.90	97.90	7	5,663	0.12%
2022/01/06	6	101.00	4	100.25	100.00	2	5,630	0.04%
2022/01/05	7	103.07	3	103.33	103.00	4	5,605	0.07%
2022/01/04	19.2	105.77	13	106.38	105.50	6.2	5,555	0.11%
2022/01/03	4	102.25	4	103.13	104.50	0	5,410	0.00%
2021/12/30	2	101.50	1	101.50	101.00	1	5,348	0.02%
2021/12/28	1	99.30	0	0.00	99.30	1	5,317	0.02%
2021/12/27	2	99.25	4	99.05	99.30	-2	5,307	-0.04%
2021/12/24	0	0.00	4	97.68	97.60	-4	5,285	-0.08%
2021/12/23	3	98.93	0	0.00	98.70	3	5,269	0.06%
2021/12/22	2	99.15	0	0.00	99.10	2	5,243	0.04%
2021/12/21	2	98.25	0	0.00	98.40	2	5,213	0.04%
2021/12/20	1	98.00	2	97.70	97.60	-1	5,189	-0.02%
2021/12/17	2	100.00	1	100.50	99.50	1	5,132	0.02%
2021/12/15	1	101.00	1	103.00	100.50	0	5,079	0.00%
2021/12/14	3	100.83	0	0.00	101.00	3	5,036	0.06%
2021/12/13	1	103.00	3	103.83	103.00	-2	5,006	-0.04%
2021/12/10	6	101.50	0	0.00	101.00	6	4,945	0.12%
2021/12/09	3	105.83	4	106.13	106.00	-1	4,867	-0.02%
2021/12/08	11	104.95	1	106.00	105.00	10	4,825	0.21%
2021/12/07	10	108.35	14.1	107.38	105.50	-4.1	4,723	-0.09%
2021/12/06	4	114.50	2	113.00	114.50	2	4,378	0.05%
2021/12/03	22.6	115.38	15	115.63	116.50	7.6	4,312	0.18%
2021/12/02	13	117.04	6	118.75	113.00	7	4,177	0.17%
2021/12/01	13	117.92	33.2	116.61	117.00	-20.2	3,918	-0.52%
2021/11/30	19	118.74	50.5	120.08	117.00	-31.5	3,566	-0.88%
2021/11/29	8	111.31	10	111.75	113.50	-2	3,000	-0.07%
2021/11/26	16	115.28	23.1	114.41	115.50	-7.1	2,633	-0.27%
2021/11/25	12.5	110.74	15	109.97	111.50	-2.5	1,878	-0.13%
2021/11/24	8	99.33	10	101.10	105.00	-2	1,479	-0.14%
2021/11/23	0	0.00	5.2	96.63	95.50	-5.2	1,280	-0.41%
2021/11/22	0.5	93.60	2	94.00	93.60	-1.5	1,208	-0.12%
2021/11/19	1.3	92.28	1	92.80	92.40	0.3	1,201	0.02%
2021/11/18	3.1	91.84	0	0.00	92.00	3.1	1,203	0.26%
2021/11/17	12	91.39	13	93.36	93.40	-1	1,196	-0.08%
2021/11/16	1	90.50	1	89.50	89.60	0	1,227	0.00%
2021/11/15	1.5	90.36	7	90.40	90.70	-5.5	1,294	-0.42%
2021/11/12	2	87.30	1	87.00	86.50	1	1,288	0.08%
2021/11/11	0	0.00	1	88.20	87.10	-1	1,312	-0.08%
2021/11/10	3	87.70	0	0.00	87.90	3	1,342	0.22%
2021/11/09	1	87.90	3	87.07	88.20	-2	1,378	-0.15%
2021/11/08	1	85.30	1	85.20	85.50	0	1,378	0.00%
2021/11/05	4	89.08	0	0.00	87.60	4	1,418	0.28%
2021/11/03	1	87.70	2	87.95	87.00	-1	1,461	-0.07%
2021/10/29	0	0.00	1	87.50	86.80	-1	1,561	-0.06%
2021/10/28	0	0.00	1	88.00	85.90	-1	1,566	-0.06%
2021/10/27	1	85.80	0	0.00	85.80	1	1,549	0.06%
2021/10/21	1	84.50	0	0.00	83.20	1	1,654	0.06%
2021/10/20	0	0.00	1	83.20	82.90	-1	1,666	-0.06%
2021/10/19	1	82.50	0	0.00	82.50	1	1,701	0.06%
2021/10/15	0	0.00	1	80.20	81.80	-1	1,811	-0.06%
2021/10/14	1	78.70	0	0.00	77.20	1	1,833	0.05%
2021/10/13	1	79.40	0	0.00	78.40	1	1,865	0.05%
2021/10/12	0	0.00	1	80.00	80.70	-1	1,877	-0.05%
2021/10/07	1	80.40	0	0.00	80.90	1	1,941	0.05%
2021/10/06	0	0.00	2	77.75	76.30	-2	1,996	-0.10%
2021/10/05	1	80.50	0	0.00	80.50	1	2,027	0.05%
2021/10/04	0	0.00	2	78.00	78.90	-2	2,113	-0.09%
2021/10/01	5	82.60	1	80.70	80.50	4	2,170	0.18%
2021/09/30	8.1	84.26	0	0.00	84.40	8.1	2,375	0.34%
2021/09/29	7.1	82.72	0	0.00	82.00	7.1	2,625	0.27%
2021/09/28	1	87.20	0	0.00	86.90	1	2,855	0.04%
2021/09/27	0	0.00	1	90.00	89.80	-1	2,900	-0.03%
2021/09/23	2	88.20	0	0.00	89.00	2	3,473	0.06%
2021/09/22	0	0.00	1	87.60	87.00	-1	3,665	-0.03%
2021/09/17	0	0.00	1	88.00	89.70	-1	3,741	-0.03%
2021/09/16	5	89.52	0	0.00	88.50	5	3,798	0.13%
2021/09/15	1	89.50	0	0.00	89.40	1	3,852	0.03%
2021/09/14	0	0.00	1	91.40	91.40	-1	3,980	-0.03%
2021/09/08	0.1	92.90	0	0.00	89.90	0.1	4,965	0.00%
2021/09/07	2.1	92.34	0	0.00	91.80	2.1	5,047	0.04%
2021/09/06	0	0.00	1	93.20	93.30	-1	5,158	-0.02%
2021/09/03	1.1	96.93	4	95.28	95.40	-2.9	5,294	-0.05%
2021/09/02	0	0.00	2	98.70	98.50	-2	5,290	-0.04%
2021/09/01	2	100.45	0	0.00	101.50	2	5,327	0.04%
2021/08/31	0.1	100.00	0	0.00	101.00	0.1	5,363	0.00%
2021/08/30	0	0.00	10	103.50	102.00	-10	5,408	-0.18%
2021/08/27	1	102.50	2	103.75	102.00	-1	5,489	-0.02%
2021/08/26	10	103.50	0	0.00	101.50	10	5,548	0.18%
2021/08/25	1.5	102.33	2	103.00	104.00	-0.5	5,627	-0.01%
2021/08/23	1	99.80	0	0.00	100.50	1	5,722	0.02%
2021/08/20	6	96.40	8	96.95	96.80	-2	5,777	-0.03%
2021/08/19	3	94.23	1	97.70	93.00	2	5,800	0.03%
2021/08/18	1	95.80	1	94.60	101.50	0	5,894	0.00%
2021/08/17	0	0.00	5	99.70	96.00	-5	6,084	-0.08%
2021/08/16	6	100.83	1	103.50	100.00	5	6,124	0.08%
2021/08/13	8	103.63	2	102.50	103.00	6	6,185	0.10%
2021/08/11	3	108.67	1.1	110.03	107.50	1.9	6,292	0.03%
2021/08/10	21	109.52	0	0.00	108.00	21	6,365	0.33%
2021/08/09	4	108.63	1	107.00	107.00	3	6,461	0.05%
2021/08/06	0.1	112.50	14	113.04	111.00	-14	6,647	-0.21%
2021/08/05	14	110.75	1	109.50	111.00	13	6,751	0.19%
2021/08/04	4	108.88	7	108.43	112.00	-3	6,864	-0.04%
2021/08/03	1	106.49	1	105.00	105.00	0	6,915	0.00%
2021/08/02	0	0.00	1	105.50	106.00	-1	7,135	-0.01%
2021/07/30	1	102.00	1	103.51	102.00	0	7,220	0.00%
2021/07/29	3	104.83	2	105.00	105.50	1	7,301	0.01%
2021/07/28	1	105.03	1	104.50	104.50	0	7,375	0.00%
2021/07/27	0	0.00	3	111.00	109.50	-3	7,484	-0.04%
2021/07/26	1	113.00	0	0.00	113.00	1	7,612	0.01%
2021/07/23	1	111.50	2.1	114.45	112.00	-1.1	7,663	-0.01%
2021/07/22	0	0.00	0.1	114.00	112.50	-0.1	7,736	0.00%
2021/07/21	3	110.00	1	111.00	111.00	2	7,787	0.03%
2021/07/20	0	0.00	1.3	111.30	110.00	-1.3	7,776	-0.02%
2021/07/19	4	114.00	1.1	113.95	113.50	2.9	7,786	0.04%
2021/07/15	0	0.00	1.1	114.95	114.50	-1.1	7,884	-0.01%
2021/07/14	2	114.00	1	115.00	114.00	1	8,022	0.01%
2021/07/13	5	117.20	1	119.00	114.00	4	8,058	0.05%
2021/07/12	1.7	116.80	3	117.50	116.50	-1.3	8,026	-0.02%
2021/07/09	5	115.31	1	115.00	115.00	4	8,040	0.05%
2021/07/08	3	119.83	1	121.00	119.00	2	8,066	0.02%
2021/07/07	13	124.42	3	123.50	120.50	10	8,101	0.12%
2021/07/06	4	123.00	22	121.57	121.50	-18	7,972	-0.23%
2021/07/05	10	120.90	10	119.80	118.00	0	7,865	0.00%
2021/07/02	2	113.00	4	114.63	115.50	-2	7,760	-0.03%
2021/07/01	8	116.00	4	117.50	114.00	4	8,048	0.05%
2021/06/30	2	116.75	12.5	117.94	123.00	-10.5	8,037	-0.13%
2021/06/29	1	116.00	1.5	115.33	112.00	-0.5	7,900	-0.01%
2021/06/25	2	113.75	1	113.00	113.00	1	7,774	0.01%
2021/06/24	2	114.75	1	115.00	114.50	1	7,802	0.01%
2021/06/23	2	117.25	5	116.50	115.50	-3	7,897	-0.04%
2021/06/22	3	114.17	0.5	112.00	112.00	2.5	7,990	0.03%
2021/06/21	6	114.33	1.1	115.06	113.50	4.9	8,099	0.06%
2021/06/18	11	119.36	9	118.44	117.00	2	8,071	0.02%
2021/06/17	7	109.79	18	113.03	117.50	-11	7,670	-0.14%
2021/06/16	3	106.83	1	107.00	107.00	2	7,512	0.03%
2021/06/15	4	107.38	5.1	107.11	108.00	-1.1	7,507	-0.01%
2021/06/11	2	105.00	1	110.00	103.50	1	7,479	0.01%
2021/06/09	1	103.50	0	0.00	103.00	1	7,802	0.01%
2021/06/08	1	105.00	1	104.50	104.50	0	7,814	0.00%
2021/06/07	2	103.25	1	106.50	102.50	1	7,863	0.01%
2021/06/04	3	104.33	1	105.00	105.00	2	7,874	0.03%
2021/06/03	10	104.00	2.1	102.78	104.00	8	7,867	0.10%
2021/06/02	3.1	104.84	4	100.75	100.00	-0.9	7,833	-0.01%
2021/06/01	6	104.75	3	105.33	105.00	3	7,781	0.04%
2021/05/31	5	105.00	5	105.90	104.50	0	7,760	0.00%
2021/05/28	4	105.50	3	106.50	104.50	1	7,739	0.01%
2021/05/27	6	103.92	5	105.00	104.00	1	7,708	0.01%
2021/05/26	17.1	104.88	4	104.50	104.50	13.1	7,654	0.17%
2021/05/25	3	107.00	7	106.57	108.00	-4	7,623	-0.05%
2021/05/24	12	97.88	6	97.27	98.60	6	7,669	0.08%
2021/05/21	19	96.43	6	96.50	95.80	13	8,044	0.16%
2021/05/20	1.1	96.39	1.1	97.71	93.00	0	8,255	0.00%
2021/05/19	3	95.00	3	96.80	95.40	0	8,409	0.00%
2021/05/18	3	95.60	2	95.20	96.90	1	8,638	0.01%
2021/05/17	3.1	90.36	3	89.80	88.90	0.1	8,770	0.00%
2021/05/14	18	98.84	18	97.88	93.00	0	8,852	0.00%
2021/05/13	4	87.38	3	89.97	91.60	1	8,935	0.01%
2021/05/12	11.1	93.24	9	93.30	90.90	2.1	9,089	0.02%
2021/05/11	4.1	101.56	3	101.83	101.00	1.1	9,090	0.01%
2021/05/10	2	114.75	8	111.06	110.50	-6	9,152	-0.07%
2021/05/07	4	110.38	0	0.00	113.00	4	9,214	0.04%
2021/05/06	3	104.67	2	103.00	103.00	1	9,549	0.01%
2021/05/05	3	107.33	2	107.50	102.50	1	9,563	0.01%
2021/05/04	13.3	105.54	15	104.90	106.00	-1.7	9,851	-0.02%
2021/05/03	26	117.52	4	115.25	113.50	22	10,170	0.22%
2021/04/29	7	125.93	1	125.00	125.00	6	10,099	0.06%
2021/04/28	9.1	126.46	16.3	127.30	128.50	-7.2	10,166	-0.07%
2021/04/27	1	122.50	0	0.00	126.50	1	10,239	0.01%
2021/04/26	1	124.00	4	123.38	123.50	-3	10,222	-0.03%
2021/04/23	4	122.00	1	122.00	122.50	3	10,282	0.03%
2021/04/22	2.1	120.29	2	120.75	119.50	0.1	10,494	0.00%
2021/04/21	1.3	124.50	2	126.00	123.50	-0.7	10,620	-0.01%
2021/04/20	8.3	126.76	7.3	127.36	127.50	1	10,940	0.01%
2021/04/19	1.1	124.36	0	0.00	123.00	1.1	10,902	0.01%
2021/04/16	0.1	123.00	0	0.00	123.00	0.1	10,940	0.00%
2021/04/15	0	0.00	2.1	124.17	124.00	-2.1	11,107	-0.02%
2021/04/14	3	120.17	4	119.88	125.00	-1	11,202	-0.01%
2021/04/13	0	0.00	6	124.25	122.50	-6	11,300	-0.05%
2021/04/12	27	123.43	18	121.67	121.50	9	11,314	0.08%
2021/04/09	2	129.25	1	126.50	126.00	1	11,401	0.01%
2021/04/08	9	133.61	23	134.22	131.00	-14	11,427	-0.12%
2021/04/07	13	133.15	13	133.85	133.50	0	11,575	0.00%
2021/04/06	8.1	127.41	21	128.55	129.50	-12.9	11,354	-0.11%
2021/04/01	7	121.79	9	121.67	121.50	-2	11,260	-0.02%
2021/03/31	3.3	117.55	3	118.17	117.50	0.3	11,387	0.00%
2021/03/30	1	118.50	1.4	119.93	118.50	-0.4	11,764	0.00%
2021/03/29	6	118.08	4	117.00	117.00	2	11,926	0.02%
2021/03/26	5	119.50	9	118.44	119.50	-4	12,174	-0.03%
2021/03/25	51	115.28	5	115.50	114.00	46	12,118	0.38%
2021/03/24	40	125.08	21	125.71	120.00	19	12,075	0.16%
2021/03/23	9	131.39	4.1	132.55	131.00	4.9	12,106	0.04%
2021/03/22	14	130.39	7	131.14	130.50	7	12,209	0.06%
2021/03/19	0.1	133.00	4.5	134.32	133.00	-4.4	12,296	-0.04%
2021/03/18	8.1	134.80	16	135.63	134.50	-7.9	12,427	-0.06%
2021/03/17	2.1	135.21	4	135.25	134.00	-1.9	12,481	-0.02%
2021/03/16	16	136.69	12	136.13	134.50	4	12,505	0.03%
2021/03/15	9	133.11	58.1	133.42	134.50	-49.1	12,413	-0.40%
2021/03/12	6	129.58	0	0.00	128.00	6	12,305	0.05%
2021/03/11	6.5	126.46	5.1	127.86	131.00	1.4	12,362	0.01%
2021/03/10	8	117.31	10.3	117.99	121.50	-2.3	12,362	-0.02%
2021/03/09	6	112.00	2.5	112.18	110.50	3.5	12,470	0.03%
2021/03/08	3.1	119.74	0	0.00	117.00	3.1	12,466	0.02%
2021/03/05	1	123.50	0	0.00	122.00	1	12,619	0.01%
2021/03/04	1	127.00	0	0.00	127.00	1	12,695	0.01%
2021/03/03	10.1	127.66	10.4	126.97	130.00	-0.3	12,775	0.00%
2021/03/02	3	130.50	1	129.00	126.00	2	12,890	0.02%
2021/02/26	2	129.50	1	131.00	130.00	1	13,034	0.01%
2021/02/25	6	133.33	8.1	132.05	132.00	-2.1	13,343	-0.02%
2021/02/24	11	131.82	13	130.62	129.00	-2	13,326	-0.02%
2021/02/23	24	140.38	27.2	140.68	137.50	-3.2	13,344	-0.02%
2021/02/22	43	137.29	43.2	137.62	139.50	-0.2	13,052	0.00%
2021/02/19	7.5	122.83	7.7	123.27	127.50	-0.2	13,152	0.00%
2021/02/18	12.2	120.43	9.4	121.97	124.00	2.8	13,244	0.02%
2021/02/17	7	113.36	18.1	116.25	117.50	-11.1	13,484	-0.08%
2021/02/05	7	105.93	8	105.69	107.00	-1	13,531	-0.01%
2021/02/04	25	104.90	21	105.07	104.00	4	13,967	0.03%
2021/02/03	18.1	103.22	12	103.71	104.00	6.1	14,127	0.04%
2021/02/02	4.1	100.75	7.6	100.72	100.00	-3.5	13,906	-0.03%
2021/02/01	10.1	96.11	12	96.78	96.50	-1.9	13,833	-0.01%
2021/01/29	27	101.36	30	102.28	98.50	-3	13,785	-0.02%
2021/01/28	29	104.99	33.3	105.60	101.00	-4.3	13,657	-0.03%
2021/01/27	3	100.13	8	101.18	100.50	-5	13,700	-0.04%
2021/01/26	15.1	101.91	9	102.48	99.10	6.1	13,769	0.04%
2021/01/25	6.1	105.90	9.6	106.11	107.00	-3.5	13,404	-0.03%
2021/01/22	4.1	97.88	4	97.70	97.60	0.1	12,966	0.00%
2021/01/21	3	97.07	9	97.93	98.00	-6	12,896	-0.05%
2021/01/20	4.3	96.25	2	95.45	93.80	2.3	12,789	0.02%
2021/01/19	2.1	100.95	2	101.50	99.00	0.1	12,639	0.00%
2021/01/18	5	100.02	1	99.80	100.50	4	12,578	0.03%
2021/01/15	9.1	104.08	10.7	102.24	101.00	-1.7	12,515	-0.01%
2021/01/14	5.1	99.49	10	99.95	102.50	-4.9	12,336	-0.04%
2021/01/13	10	100.06	16	99.07	100.00	-6	12,264	-0.05%
2021/01/12	5	93.00	1	91.42	93.20	4	12,028	0.03%
2021/01/11	10	96.22	8	95.00	95.60	2	12,396	0.02%
2021/01/08	16	98.27	9.7	96.95	95.20	6.3	12,534	0.05%
2021/01/07	6	97.42	12.1	98.22	97.50	-6.1	12,342	-0.05%
2021/01/06	17	99.21	14.6	98.04	96.00	2.4	12,234	0.02%
2021/01/05	15.1	97.27	10	97.58	97.70	5	12,030	0.04%
2021/01/04	11.1	95.37	13.4	96.33	97.50	-2.4	11,917	-0.02%
2020/12/31	19.1	91.73	14	92.15	91.60	5.1	11,758	0.04%
2020/12/30	6	88.60	7	89.37	91.90	-1	11,606	-0.01%
2020/12/29	5	85.68	3.7	85.94	84.80	1.3	11,358	0.01%
2020/12/28	3.2	86.34	6	86.10	85.00	-2.8	11,243	-0.03%
2020/12/25	10.1	86.25	9.4	85.13	84.80	0.7	11,135	0.01%
2020/12/24	20	85.59	24	85.17	86.20	-4	10,948	-0.04%
2020/12/23	7	78.86	13.1	78.81	78.40	-6.1	10,487	-0.06%
2020/12/22	13.1	77.70	12.1	77.18	77.90	1	10,269	0.01%
2020/12/21	0	0.00	2	74.90	75.00	-2	9,943	-0.02%
2020/12/18	15.1	75.18	7.1	73.85	73.70	8	9,853	0.08%
2020/12/17	7.1	73.27	15.4	73.88	75.20	-8.4	9,668	-0.09%
2020/12/16	5.2	70.68	15	72.05	72.80	-9.8	9,437	-0.10%
2020/12/15	17	71.85	11.5	70.16	68.30	5.5	9,266	0.06%
2020/12/14	19	73.41	27	73.88	73.60	-8	9,095	-0.09%
2020/12/11	8	71.60	8.7	68.53	69.70	-0.7	8,808	-0.01%
2020/12/10	8	71.66	7	70.90	70.90	1	8,667	0.01%
2020/12/09	9	71.28	17	72.16	72.10	-8	8,565	-0.09%
2020/12/08	11	69.47	7	68.96	69.00	4	8,371	0.05%
2020/12/07	15	73.05	20	70.76	70.60	-5	8,252	-0.06%
2020/12/04	13	70.29	22	70.46	71.60	-9	8,135	-0.11%
2020/12/03	18	69.74	27.7	70.36	70.10	-9.7	8,054	-0.12%
2020/12/02	11.3	68.92	10.1	68.87	68.80	1.2	7,885	0.02%
2020/12/01	22	68.85	14	68.68	68.50	8	7,819	0.10%
2020/11/30	19	67.04	17	67.09	67.00	2	7,659	0.03%
2020/11/27	38.1	66.42	36	66.64	66.90	2.1	7,549	0.03%
2020/11/26	6	64.82	8	66.06	66.20	-2	7,437	-0.03%
2020/11/25	18	65.06	10.7	64.20	63.90	7.3	7,271	0.10%
2020/11/24	11	65.30	20.7	65.92	65.50	-9.7	7,077	-0.14%
2020/11/23	12	62.43	17	62.46	62.60	-5	6,734	-0.07%
2020/11/20	15	62.44	16	62.08	62.00	-1	6,608	-0.02%
2020/11/19	7	60.89	5	60.86	60.60	2	6,320	0.03%
2020/11/18	37	61.37	40	61.55	61.40	-3	6,176	-0.05%
2020/11/17	10	59.41	9.5	59.59	60.00	0.5	5,780	0.01%
2020/11/16	28	58.30	47.3	58.57	58.40	-19.3	5,492	-0.35%
2020/11/13	23	56.12	21	55.45	56.10	2	4,947	0.04%
2020/11/12	70.2	56.70	66.6	56.46	57.00	3.6	4,661	0.08%
2020/11/11	17	52.29	24.4	52.89	53.30	-7.4	4,040	-0.18%
2020/11/10	7	49.74	4	49.75	49.75	3	3,616	0.08%
2020/11/09	6	50.02	2	50.00	49.35	4	3,553	0.11%
2020/11/06	9	50.81	21	50.48	50.00	-12	3,499	-0.34%
2020/11/05	34	49.82	10	50.31	50.80	24	3,391	0.71%
2020/11/04	30	50.14	76.1	50.12	49.90	-46.1	3,238	-1.42%
2020/11/03	25	47.57	25	47.67	48.60	0	2,785	0.00%
2020/11/02	5	44.37	5	44.28	44.20	0	2,637	0.00%
2020/10/30	1	45.35	2	44.95	44.15	-1	2,705	-0.04%
2020/10/28	1	46.70	2	45.93	45.25	-1	2,780	-0.04%
2020/10/27	0	0.00	1	46.70	46.70	-1	2,770	-0.04%
2020/10/26	1	46.90	15	46.53	46.50	-14	2,772	-0.50%
2020/10/23	4	47.05	3	46.77	46.85	1	2,750	0.04%
2020/10/22	6	46.47	3	47.13	46.45	3	2,721	0.11%
2020/10/21	10	49.61	7	49.43	48.20	3	2,642	0.11%
2020/10/20	23	49.78	15	49.59	49.20	8	2,518	0.32%
2020/10/19	21	49.92	25	49.51	49.50	-4	2,366	-0.17%
2020/10/16	20.3	46.69	20	45.03	47.00	0.3	1,867	0.02%
2020/10/15	8	42.91	0	0.00	42.75	8	1,653	0.48%
2020/10/14	8	42.84	12	43.42	43.50	-4	1,670	-0.24%
2020/10/13	1	42.00	1	42.70	42.30	0	1,633	0.00%
2020/10/12	1	41.55	0	0.00	41.55	1	1,642	0.06%
2020/10/08	10	42.90	0	0.00	42.55	10	1,652	0.60%
2020/10/06	0	0.00	2	42.80	42.35	-2	1,627	-0.12%
2020/09/30	1	41.30	3	40.67	41.80	-2	1,596	-0.13%
2020/09/29	35	41.42	33	41.31	41.25	2	1,554	0.13%
2020/09/15	0	0.00	2	43.28	42.65	-2	1,591	-0.13%
2020/09/14	0	0.00	5	42.00	42.60	-5	1,598	-0.31%
2020/09/11	0	0.00	5	41.20	40.30	-5	1,604	-0.31%
2020/09/10	2	41.60	0	0.00	41.20	2	1,631	0.12%
2020/09/09	0	0.00	1	41.35	41.45	-1	1,680	-0.06%
2020/09/03	3.3	43.15	0	0.00	43.00	3.3	1,874	0.18%
2020/08/28	0	0.00	1.7	42.18	42.15	-1.7	2,041	-0.08%
2020/08/27	0.5	42.25	0	0.00	42.25	0.5	2,070	0.02%
2020/08/19	0	0.00	1	46.10	46.40	-1	2,197	-0.05%
2020/08/18	0.3	46.85	1.6	46.85	46.85	-1.3	2,228	-0.06%
2020/08/17	1.2	47.39	11	47.09	48.00	-9.8	2,258	-0.43%
2020/08/05	0	0.00	1	35.00	34.55	-1	2,244	-0.04%
2020/08/04	0	0.00	2	34.80	34.35	-2	2,282	-0.09%
2020/07/31	2	34.70	0	0.00	34.70	2	2,658	0.08%
2020/07/30	8	34.48	5	34.70	34.45	3	3,078	0.10%
2020/07/29	10	34.33	0	0.00	34.20	10	3,170	0.32%
2020/07/28	5	34.10	10	34.71	34.10	-5	3,170	-0.16%
2020/07/27	1	35.70	0	0.00	35.35	1	3,244	0.03%
2020/07/24	0	0.00	1	35.00	35.70	-1	3,193	-0.03%
2020/07/23	0	0.00	14	34.91	35.25	-14	3,158	-0.44%
2020/07/22	0	0.00	3	34.08	34.20	-3	3,161	-0.09%
2020/07/17	11	33.41	1	33.10	32.85	10	3,227	0.31%
2020/07/16	1	33.15	0	0.00	33.15	1	3,262	0.03%
2020/07/15	1	33.05	0	0.00	33.05	1	3,278	0.03%
2020/07/13	0	0.00	1	33.80	33.65	-1	3,356	-0.03%
2020/07/10	2	34.10	0	0.00	33.65	2	3,500	0.06%
2020/07/08	1	35.00	5	35.00	35.00	-4	3,577	-0.11%
2020/07/02	1	34.65	0	0.00	34.65	1	4,077	0.02%
2020/06/30	1	34.55	0	0.00	34.40	1	4,086	0.02%
2020/06/29	0	0.00	100	34.75	34.70	-100	4,098	-2.44%
2020/06/23	2	35.85	0	0.00	35.20	2	4,168	0.05%
2020/06/19	1	36.50	0	0.00	36.20	1	4,242	0.02%
2020/06/17	0	0.00	1	36.25	36.15	-1	4,260	-0.02%
2020/06/16	0	0.00	11	36.20	36.35	-11	4,302	-0.26%
2020/06/15	5	35.75	0	0.00	35.50	5	4,366	0.11%
2020/06/12	2	35.23	10	35.30	35.85	-8	4,379	-0.18%
2020/06/11	1	36.60	0	0.00	36.10	1	4,395	0.02%
2020/06/10	1	37.25	0	0.00	37.30	1	4,452	0.02%
2020/06/09	2	37.45	0	0.00	37.20	2	4,513	0.04%
2020/06/08	1	38.00	0	0.00	37.90	1	4,552	0.02%
2020/06/05	10	39.00	10	38.38	38.15	0	4,554	0.00%
2020/06/04	10	38.50	0	0.00	38.70	10	4,538	0.22%
2020/06/03	5	38.28	4	38.14	37.95	1	4,507	0.02%
2020/06/01	0	0.00	1	38.40	38.40	-1	4,457	-0.02%
2020/05/29	3	37.35	2	37.35	37.40	1	4,403	0.02%
2020/05/28	12	37.80	6	37.26	37.90	6	4,407	0.14%
2020/05/27	0	0.00	11	36.80	36.75	-11	4,323	-0.25%
2020/05/26	0	0.00	1	36.95	36.65	-1	4,355	-0.02%
2020/05/22	3	36.35	0	0.00	36.25	3	4,398	0.07%
2020/05/21	5	37.05	10	37.40	37.25	-5	4,407	-0.11%
2020/05/20	5	37.10	0	0.00	37.10	5	4,467	0.11%
2020/05/19	0	0.00	1	36.80	36.75	-1	4,448	-0.02%
2020/05/15	2	36.45	3	36.80	36.50	-1	4,478	-0.02%
2020/05/14	2	37.13	0	0.00	36.20	2	4,452	0.04%
2020/05/13	1	37.95	1	37.90	37.90	0	4,433	0.00%
2020/05/12	0.2	38.15	1	38.50	38.40	-0.8	4,428	-0.02%
2020/05/11	0.2	38.30	11	38.55	38.35	-10.8	4,449	-0.24%
2020/05/08	0	0.00	1	38.55	37.55	-1	4,441	-0.02%
2020/05/07	237	39.97	137	38.72	39.20	100	4,380	2.28%	大買/大賣/
2020/05/06	138	37.95	46	37.84	38.15	92	4,085	2.25%	大買/
2020/05/05	2	34.30	2	35.10	34.70	0	3,688	0.00%
2020/05/04	0	0.00	4	33.60	33.70	-4	3,668	-0.11%
2020/04/30	11	34.95	10	34.50	34.40	1	3,742	0.03%
2020/04/29	4	34.40	0	0.00	34.15	4	3,684	0.11%
2020/04/27	2	34.65	0	0.00	34.45	2	3,720	0.05%
2020/04/24	0	0.00	6	34.13	33.80	-6	3,691	-0.16%
2020/04/22	0	0.00	1	32.35	33.20	-1	3,718	-0.03%
2020/04/21	2	32.95	2	32.55	32.35	0	3,749	0.00%
2020/04/20	5	33.60	0	0.00	33.90	5	3,767	0.13%
2020/04/15	4	34.85	7	34.69	34.20	-3	3,757	-0.08%
2020/04/14	5	33.11	4	33.25	33.55	1	3,688	0.03%
2020/04/13	8	33.38	3	33.15	32.65	5	3,813	0.13%
2020/04/10	0	0.00	1	34.25	34.40	-1	3,879	-0.03%
2020/04/09	3	35.92	25	36.82	33.95	-22	4,140	-0.53%
2020/04/08	6	34.97	7	33.86	35.40	-1	4,011	-0.02%
2020/04/07	24	31.85	9	32.04	32.20	15	4,092	0.37%
2020/04/06	0	0.00	1	30.50	30.10	-1	4,345	-0.02%
2020/04/01	0	0.00	3	29.80	29.85	-3	4,372	-0.07%
2020/03/27	2	30.20	2	31.60	29.65	0	4,612	0.00%
2020/03/25	0	0.00	3	28.27	28.35	-3	4,624	-0.06%
2020/03/24	0	0.00	26	26.05	25.80	-26	4,572	-0.57%
2020/03/23	30	25.12	10	24.75	24.75	20	4,545	0.44%
2020/03/20	1	26.00	0	0.00	27.00	1	4,520	0.02%
2020/03/19	2	25.25	49	25.43	25.25	-47	4,478	-1.05%
2020/03/17	5	29.25	2	29.43	28.60	3	4,403	0.07%
2020/03/16	5	29.90	4	29.88	29.50	1	4,367	0.02%
2020/03/13	1	28.50	0	0.00	28.70	1	4,289	0.02%
2020/03/12	2	31.83	2	32.55	31.65	0	4,241	0.00%
2020/03/06	0	0.00	1	38.20	38.00	-1	4,227	-0.02%
2020/03/05	0	0.00	1	38.75	38.65	-1	4,232	-0.02%
2020/03/04	7	38.09	2	38.15	38.20	5	4,229	0.12%
2020/03/03	1	38.40	9	38.93	38.70	-8	4,237	-0.19%
2020/02/27	9	38.13	1	38.40	37.80	8	4,210	0.19%
2020/02/26	5	40.16	2	40.35	39.65	3	4,164	0.07%
2020/02/25	3	40.18	4	40.78	40.60	-1	4,108	-0.02%
2020/02/24	7	40.58	0	0.00	40.65	7	4,069	0.17%
2020/02/21	1	41.35	16	41.31	41.20	-15	4,045	-0.37%
2020/02/20	2	40.58	0	0.00	40.55	2	3,968	0.05%
2020/02/19	5	40.40	4	41.09	40.90	1	3,956	0.03%
2020/02/18	5	40.81	1	41.30	40.45	4	3,928	0.10%
2020/02/14	1	40.50	2	40.53	40.60	-1	4,036	-0.02%
2020/02/13	5	40.66	2	41.20	40.15	3	4,028	0.07%
2020/02/12	2	41.00	2	41.45	41.10	0	4,030	0.00%
2020/02/11	5	40.37	7	40.81	40.30	-2	3,986	-0.05%
2020/02/10	13	39.70	1	39.50	39.25	12	3,950	0.30%
2020/02/07	3	39.97	3	40.00	39.55	0	4,026	0.00%
2020/02/06	1	40.30	11	40.33	40.10	-10	4,272	-0.23%
2020/02/05	5	40.30	5	40.11	39.55	0	4,410	0.00%
2020/02/04	17	39.63	34	39.27	39.95	-17	4,497	-0.38%
2020/02/03	8	35.23	21	36.31	36.35	-13	4,528	-0.29%
2020/01/31	17	38.40	38	38.21	38.15	-21	4,551	-0.46%
2020/01/30	15	39.19	2	39.20	38.95	13	4,553	0.29%
2020/01/20	13	43.50	3	43.28	43.25	10	4,499	0.22%
2020/01/17	26	43.57	11	43.97	43.65	15	4,489	0.33%
2020/01/16	3	43.67	4	43.83	43.30	-1	4,441	-0.02%
2020/01/15	6	43.51	3	43.15	43.15	3	4,406	0.07%
2020/01/14	1	43.30	6	43.48	43.50	-5	4,341	-0.12%
2020/01/13	7	42.59	3	42.47	42.40	4	4,296	0.09%
2020/01/10	0	0.00	1	43.50	42.80	-1	4,272	-0.02%
2020/01/09	1.8	42.71	0	0.00	42.95	1.8	4,251	0.04%
2020/01/08	8	42.34	8	43.18	42.25	0	4,228	0.00%
2020/01/07	21	43.30	6	42.91	43.00	15	4,175	0.36%
2020/01/06	3	46.27	42	46.18	46.10	-39	4,113	-0.95%
2020/01/03	41.1	46.93	30	46.65	45.95	11.1	4,087	0.27%
2020/01/02	12	44.96	2	45.03	45.15	10	3,791	0.26%
2019/12/31	10	45.80	28.2	45.88	45.20	-18.2	3,800	-0.48%
2019/12/30	10	44.29	41	45.15	45.25	-31	3,615	-0.86%
2019/12/27	4	42.28	3	42.33	42.30	1	3,350	0.03%
2019/12/26	36	42.59	24	43.10	41.95	12	3,385	0.35%
2019/12/25	8	42.43	0.2	42.40	42.40	7.8	3,429	0.23%
2019/12/24	2	42.05	19	42.56	42.30	-17	3,477	-0.49%
2019/12/23	16	41.74	7	42.21	41.60	9	3,489	0.26%
2019/12/20	6	41.26	18	41.44	41.30	-12	3,475	-0.35%
2019/12/18	5.2	40.39	0	0.00	40.30	5.2	3,671	0.14%
2019/12/16	2	40.00	2	40.70	40.65	0	3,817	0.00%
2019/12/13	3	40.68	20	40.58	40.25	-17	4,185	-0.41%
2019/12/12	1.3	40.93	0	0.00	40.70	1.3	4,745	0.03%
2019/12/11	1	41.15	5	41.30	41.15	-4	4,771	-0.08%
2019/12/09	5	41.55	4	41.65	41.35	1	4,807	0.02%
2019/12/05	3	40.83	2	41.13	40.70	1	4,901	0.02%
2019/12/04	4	40.63	3	40.82	40.60	1	4,921	0.02%
2019/12/03	2	40.50	7	40.91	40.35	-5	4,939	-0.10%
2019/12/02	2	39.53	0	0.00	39.35	2	4,971	0.04%
2019/11/29	4	40.40	0	0.00	40.20	4	5,107	0.08%
2019/11/28	2	40.40	0	0.00	40.85	2	5,234	0.04%
2019/11/27	10	40.48	8	40.73	40.85	2	5,261	0.04%
2019/11/25	0.7	40.05	0	0.00	40.05	0.7	5,212	0.01%
2019/11/22	0	0.00	0	39.90	39.90	0	5,206	0.00%
2019/11/14	3	40.60	3	40.10	40.10	0	5,204	0.00%
2019/11/13	28	41.16	23	41.38	40.25	5	5,175	0.10%
2019/11/12	0	0.00	1	39.00	39.25	-1	5,048	-0.02%
2019/11/11	6	38.58	22	38.29	38.15	-16	5,037	-0.32%
2019/11/08	0	0.00	6	40.05	39.80	-6	5,005	-0.12%
2019/11/06	5	40.35	2	40.20	40.10	3	4,999	0.06%
2019/11/05	64	42.13	0	0.00	39.40	64	4,923	1.30%
2019/11/04	15	42.53	34	43.36	43.65	-19	4,658	-0.41%
2019/11/01	26	41.52	21	43.50	43.50	5	4,567	0.11%
2019/10/31	3	41.77	12	42.70	42.70	-9	4,403	-0.20%
2019/10/30	2	41.58	3	42.28	42.65	-1	4,271	-0.02%
2019/10/29	5	41.75	4	41.85	42.50	1	4,199	0.02%
2019/10/28	11	41.84	2	41.80	41.95	9	4,166	0.22%
2019/10/24	0	0.00	2	41.70	41.65	-2	4,140	-0.05%
2019/10/22	10	41.40	10	41.05	41.15	0	4,118	0.00%
2019/10/18	3	40.88	0	0.00	40.85	3	4,103	0.07%
2019/10/16	3	41.05	16	41.08	40.85	-13	4,097	-0.32%
2019/10/15	2	41.35	2	41.90	41.25	0	4,088	0.00%
2019/10/14	12	41.48	8	41.88	41.00	4	4,061	0.10%
2019/10/09	10	41.04	10	42.38	42.20	0	3,952	0.00%
2019/10/08	12	42.90	4	42.83	42.50	8	3,851	0.21%
2019/10/07	24	43.56	6	43.70	43.70	18	3,832	0.47%
2019/10/04	10	43.85	11.6	43.12	44.00	-1.6	3,752	-0.04%
2019/10/03	3	42.62	13	42.72	43.85	-10	3,681	-0.27%
2019/10/02	16	43.78	42	43.45	43.15	-26	3,642	-0.71%
2019/10/01	12	44.08	23	44.34	44.20	-11	3,580	-0.31%
2019/09/27	33	43.27	23	42.79	43.30	10	3,443	0.29%
2019/09/26	22	41.55	31	41.56	42.60	-9	3,334	-0.27%
2019/09/25	15	39.58	14	40.37	40.50	1	3,213	0.03%
2019/09/24	41	39.27	45	39.37	40.05	-4	3,184	-0.13%
2019/09/23	27	40.59	7	38.60	38.20	20	3,078	0.65%
2019/09/20	6	41.37	12	41.38	41.30	-6	2,911	-0.21%
2019/09/19	16	41.81	13	42.35	41.75	3	2,843	0.11%
2019/09/18	40	42.71	27	43.71	43.00	13	2,751	0.47%
2019/09/17	34	42.19	63	44.13	41.80	-29	2,375	-1.22%
2019/09/16	14	41.49	3	41.60	41.30	11	1,806	0.61%
2019/09/12	0	0.00	11	41.35	41.50	-11	1,786	-0.62%
2019/09/11	0	0.00	10	41.00	41.15	-10	1,758	-0.57%
2019/09/10	10	41.11	4	41.60	41.10	6	1,740	0.34%
2019/09/09	10	41.62	6	43.60	42.45	4	1,667	0.24%
2019/09/06	7	40.72	11	40.94	41.10	-4	1,595	-0.25%
2019/09/05	4	41.15	6	41.00	41.00	-2	1,552	-0.13%
2019/09/04	7	41.20	6	40.88	41.00	1	1,506	0.07%
2019/09/03	12	39.50	16	39.42	40.45	-4	1,413	-0.28%
2019/09/02	18	38.18	12	38.40	39.25	6	1,259	0.48%
2019/08/30	27	35.36	13	35.72	35.70	14	1,131	1.24%
2019/08/27	2	34.15	0	0.00	34.00	2	1,094	0.18%
2019/08/26	4	34.20	0	0.00	34.05	4	1,098	0.36%
2019/08/20	0	0.00	2	34.90	34.75	-2	1,086	-0.18%
2019/08/19	10	34.45	0	0.00	34.50	10	1,079	0.93%
2019/08/16	0	0.00	10	34.00	34.00	-10	1,087	-0.92%
2019/08/15	2	33.70	0	0.00	34.10	2	1,087	0.18%
2019/08/12	0	0.00	1	34.80	35.55	-1	1,088	-0.09%
2019/08/08	5	34.15	9	35.04	35.25	-4	1,086	-0.37%
2019/08/07	4	34.48	0	0.00	33.70	4	1,078	0.37%
2019/08/06	7	34.76	5	34.60	35.85	2	1,071	0.19%
2019/08/05	15	36.66	6	36.50	36.45	9	1,069	0.84%
2019/07/31	12	42.00	0	0.00	42.00	12	1,047	1.15%
2019/07/29	13	42.54	0	0.00	42.30	13	1,083	1.20%
2019/07/22	2	41.10	0	0.00	41.30	2	1,191	0.17%
2019/07/19	1	41.45	1	41.30	41.40	0	1,202	0.00%
2019/07/17	4	42.20	0	0.00	42.05	4	1,211	0.33%
2019/07/16	0	0.00	1	43.10	42.85	-1	1,233	-0.08%
2019/07/12	0	0.00	4	43.15	43.45	-4	1,310	-0.31%
2019/07/11	12	45.82	1	45.85	45.80	11	1,372	0.80%
2019/07/10	1	45.40	0	0.00	45.40	1	1,621	0.06%
2019/07/09	5	45.16	2	45.55	45.00	3	1,657	0.18%
2019/07/08	3	46.42	0	0.00	46.10	3	1,663	0.18%
2019/07/05	1	46.15	1	45.90	46.10	0	1,697	0.00%
2019/07/04	2	45.60	2	45.90	45.50	0	1,710	0.00%
2019/07/03	0	0.00	2	44.80	44.55	-2	1,787	-0.11%
2019/07/02	0	0.00	2	44.90	44.75	-2	1,811	-0.11%
2019/07/01	0	0.00	5	44.32	44.45	-5	1,839	-0.27%
2019/06/27	0	0.00	2	43.30	43.20	-2	1,869	-0.11%
2019/06/26	1	42.55	0	0.00	42.45	1	1,881	0.05%
2019/06/25	2	42.80	0	0.00	42.50	2	1,909	0.10%
2019/06/24	11	42.99	0	0.00	43.00	11	1,975	0.56%
2019/06/20	0	0.00	2	43.25	43.30	-2	2,059	-0.10%
2019/06/18	2	42.20	0	0.00	42.10	2	2,124	0.09%
2019/06/13	0	0.00	1	41.80	41.80	-1	2,190	-0.05%
2019/06/12	1	41.60	2	42.00	41.60	-1	2,293	-0.04%
2019/06/11	0	0.00	3	41.20	41.20	-3	2,469	-0.12%
2019/06/06	3	40.30	0	0.00	40.10	3	2,534	0.12%
2019/06/05	1	42.30	2	41.45	41.05	-1	2,568	-0.04%
2019/05/31	0	0.00	1	41.65	41.65	-1	2,704	-0.04%
2019/05/27	2	40.15	1	40.15	40.10	1	3,176	0.03%
2019/05/24	1	40.55	1	40.50	40.20	0	3,545	0.00%
2019/05/23	1	40.25	1	40.60	40.40	0	3,597	0.00%
2019/05/21	0	0.00	1	41.50	41.55	-1	3,707	-0.03%
2019/05/20	1	41.25	0	0.00	40.75	1	3,804	0.03%
2019/05/17	2	40.70	0	0.00	40.70	2	3,892	0.05%
2019/05/16	0	0.00	1	41.70	41.30	-1	3,995	-0.03%
2019/05/15	0	0.00	2	42.10	42.10	-2	4,266	-0.05%
2019/05/14	6	39.48	2	40.45	41.30	4	4,501	0.09%
2019/05/13	4	41.75	1	41.90	40.90	3	4,602	0.07%
2019/05/10	8	43.87	7	42.93	42.80	1	4,644	0.02%
2019/05/09	1	44.10	4	44.60	44.15	-3	4,634	-0.06%
2019/05/07	0	0.00	5	46.24	45.90	-5	4,747	-0.11%
2019/05/06	2	45.20	1	44.70	44.75	1	4,751	0.02%
2019/05/03	0	0.00	10	46.21	46.25	-10	4,785	-0.21%
2019/04/30	1	46.00	0	0.00	46.15	1	4,891	0.02%
2019/04/29	2	45.75	10	46.35	45.75	-8	4,919	-0.16%
2019/04/26	1	47.85	7	48.01	47.25	-6	4,961	-0.12%
2019/04/25	4	46.88	2	46.90	46.90	2	4,968	0.04%
2019/04/23	23	47.75	0	0.00	47.25	23	5,111	0.45%
2019/04/22	9	48.48	0	0.00	47.80	9	5,340	0.17%
2019/04/19	3	47.80	2	48.25	48.40	1	5,387	0.02%
2019/04/18	21	49.03	8	49.17	47.60	13	5,707	0.23%
2019/04/17	6	49.80	4	49.65	49.35	2	5,719	0.03%
2019/04/16	36	49.86	70	49.63	49.75	-34	5,718	-0.59%
2019/04/15	1	47.70	0	0.00	47.85	1	5,594	0.02%
2019/04/12	0	0.00	3	46.82	46.70	-3	5,672	-0.05%
2019/04/11	3	47.70	4	48.13	47.10	-1	5,768	-0.02%
2019/04/10	9	47.15	0	0.00	47.50	9	5,923	0.15%
2019/04/09	24	47.84	5	47.72	47.60	19	6,081	0.31%
2019/04/01	0	0.00	2	45.00	45.00	-2	7,167	-0.03%
2019/03/28	0	0.00	1	45.80	45.50	-1	7,721	-0.01%
2019/03/27	2	46.05	0	0.00	45.80	2	7,865	0.03%
2019/03/26	4	46.98	7	46.70	46.50	-3	7,873	-0.04%
2019/03/25	4	47.70	1	47.80	47.65	3	8,009	0.04%
2019/03/22	6	48.83	9	49.12	48.80	-3	8,062	-0.04%
2019/03/21	0	0.00	3	47.87	48.15	-3	8,105	-0.04%
2019/03/20	0	0.00	1	47.40	47.30	-1	8,230	-0.01%
2019/03/19	4	47.43	3	47.47	47.25	1	8,377	0.01%
2019/03/18	1	48.60	3	48.08	47.95	-2	8,491	-0.02%
2019/03/15	2	48.45	7	48.00	48.10	-5	8,770	-0.06%
2019/03/14	19	48.42	8	48.14	46.60	11	9,044	0.12%
2019/03/12	2	50.75	3	50.27	49.85	-1	9,301	-0.01%
2019/03/11	3	50.83	0	0.00	50.20	3	9,448	0.03%
2019/03/07	1	49.85	21	49.50	50.30	-20	9,642	-0.21%
2019/03/06	7	50.67	7	50.80	50.80	0	9,679	0.00%
2019/03/05	1	51.40	2.5	50.32	50.10	-1.5	9,708	-0.02%
2019/03/04	0	0.00	3	49.80	51.10	-3	9,704	-0.03%
2019/02/27	7	49.59	10	49.44	49.05	-3	9,658	-0.03%
2019/02/26	7	51.90	6	51.92	51.40	1	9,577	0.01%
2019/02/25	17	51.78	2	51.80	51.90	15	9,563	0.16%
2019/02/22	59	50.56	52	51.60	51.60	7	9,450	0.07%
2019/02/21	15	48.08	3	48.35	48.50	12	9,149	0.13%
2019/02/20	6	48.18	15	48.30	48.00	-9	9,258	-0.10%
2019/02/19	33	47.60	15	47.40	47.60	18	9,267	0.19%
2019/02/18	2	47.95	1	47.90	47.60	1	9,242	0.01%
2019/02/15	3	46.57	5	46.71	47.05	-2	9,163	-0.02%
2019/02/14	5	46.98	6	46.71	46.35	-1	9,095	-0.01%
2019/02/13	26	47.06	36	47.45	47.40	-10	9,023	-0.11%
2019/02/12	32	45.22	31	44.80	46.00	1	8,777	0.01%
2019/02/11	11	42.94	10	42.92	43.10	1	8,609	0.01%
2019/01/30	0	0.00	5	41.58	41.80	-5	8,577	-0.06%
2019/01/29	1	41.10	1	41.20	41.35	0	8,614	0.00%
2019/01/28	14	41.29	2	41.50	41.10	12	8,652	0.14%
2019/01/25	0	0.00	3	40.70	40.85	-3	8,874	-0.03%
2019/01/24	10	40.50	10	40.35	40.10	0	9,167	0.00%
2019/01/23	23	40.03	12	39.40	40.35	11	9,254	0.12%
2019/01/22	3	40.15	5	40.41	39.70	-2	9,268	-0.02%
2019/01/21	1	40.70	0	0.00	40.60	1	9,292	0.01%
2019/01/18	7	40.81	7	40.77	40.70	0	9,306	0.00%
2019/01/17	46	41.32	45	40.99	40.55	1	9,334	0.01%
2019/01/16	7	41.14	4	41.96	40.90	3	9,313	0.03%
2019/01/15	15	42.08	22	42.18	41.75	-7	9,273	-0.08%
2019/01/14	3	41.87	1	41.55	41.75	2	9,265	0.02%
2019/01/11	45	41.81	45	41.80	41.50	0	9,264	0.00%
2019/01/10	8	40.61	0	0.00	40.30	8	9,125	0.09%
2019/01/09	32	41.52	30	41.70	40.50	2	9,288	0.02%
2019/01/08	1	40.20	3	40.07	40.30	-2	8,992	-0.02%
2019/01/07	12	40.10	2	40.40	39.65	10	8,947	0.11%
2019/01/04	6	37.63	10	38.53	39.00	-4	8,914	-0.04%
2019/01/03	36	39.94	43	40.16	38.75	-7	8,765	-0.08%
2019/01/02	13	40.04	11	39.94	40.00	2	8,676	0.02%
2018/12/28	24	39.85	23	40.02	40.10	1	8,611	0.01%
2018/12/27	4	38.90	5	39.09	38.95	-1	8,451	-0.01%
2018/12/26	44	40.76	44	40.12	37.40	0	8,289	0.00%
2018/12/25	28	39.55	26	39.72	39.60	2	7,869	0.03%
2018/12/24	15	39.68	12	39.54	39.75	3	7,694	0.04%
2018/12/22	46	39.68	26	39.75	39.05	20	7,492	0.27%
2018/12/21	13	38.26	16	38.21	40.15	-3	7,198	-0.04%
2018/12/20	1	36.65	2	36.20	36.50	-1	6,832	-0.01%
2018/12/19	10	36.01	1	36.15	35.80	9	6,640	0.14%
2018/12/18	1	34.65	1	34.90	35.20	0	6,495	0.00%
2018/12/17	8	35.41	9	35.71	35.35	-1	6,442	-0.02%
2018/12/13	6	34.61	0	0.00	34.50	6	6,221	0.10%
2018/12/12	9	35.77	4	35.88	35.50	5	6,141	0.08%
2018/12/11	18	34.78	29	35.25	34.90	-11	6,015	-0.18%
2018/12/10	9	33.65	6	33.41	33.90	3	5,929	0.05%
2018/12/07	12	35.86	6	35.76	35.75	6	5,814	0.10%
2018/12/06	32	36.00	41	35.28	34.50	-9	5,528	-0.16%
2018/12/05	37	35.77	52	36.08	37.80	-15	5,190	-0.29%
2018/12/04	12	34.63	8	34.61	34.50	4	4,788	0.08%
2018/12/03	4	34.28	5	33.71	34.45	-1	4,666	-0.02%
2018/11/30	19	31.17	2	31.35	31.35	17	4,492	0.38%
2018/11/29	6	31.60	6	31.15	30.55	0	4,432	0.00%
2018/11/28	3	30.57	22	30.58	30.65	-19	4,373	-0.43%
2018/11/27	1	29.95	11	29.86	30.00	-10	4,337	-0.23%
2018/11/26	0	0.00	5	29.10	29.20	-5	4,311	-0.12%
2018/11/23	17	29.05	5	30.00	28.50	12	4,307	0.28%
2018/11/22	6	29.98	0	0.00	29.70	6	4,280	0.14%
2018/11/21	24	30.38	0	0.00	30.85	24	4,247	0.57%
2018/11/20	11	31.29	20	30.90	30.55	-9	4,270	-0.21%
2018/11/19	2	31.20	16	31.30	31.40	-14	4,240	-0.33%
2018/11/16	1	30.00	14	29.88	29.55	-13	4,139	-0.31%
2018/11/15	1	28.80	2	28.98	29.10	-1	4,063	-0.02%
2018/11/14	3	29.30	0	0.00	28.55	3	4,057	0.07%
2018/11/13	5	28.80	9	28.36	28.80	-4	4,070	-0.10%
2018/11/12	8	28.54	7	28.76	28.75	1	4,105	0.02%
2018/11/09	5	29.52	16	29.32	29.60	-11	4,161	-0.26%
2018/11/08	20	30.06	7	29.69	29.35	13	4,235	0.31%
2018/11/07	1	28.60	10	29.05	29.20	-9	4,211	-0.21%
2018/11/06	10	28.55	0	0.00	28.00	10	4,192	0.24%
2018/11/05	2	30.10	2	30.00	30.20	0	4,137	0.00%
2018/11/02	44	31.19	50	31.23	30.30	-6	4,132	-0.15%
2018/11/01	27	29.86	31	30.06	30.25	-4	3,918	-0.10%
2018/10/31	7	28.26	10	28.13	28.70	-3	3,601	-0.08%
2018/10/30	12	26.68	4	26.30	26.10	8	3,524	0.23%
2018/10/29	1	28.05	1	28.85	27.75	0	3,573	0.00%
2018/10/26	5	28.77	2	29.73	28.35	3	3,631	0.08%
2018/10/25	18	28.87	16	29.27	28.45	2	3,627	0.06%
2018/10/24	7	31.56	3	32.20	31.05	4	3,696	0.11%
2018/10/23	5	33.00	3	33.27	32.50	2	3,791	0.05%
2018/10/22	27	33.74	27	33.76	33.90	0	3,923	0.00%
2018/10/19	10	33.58	8	33.23	33.35	2	3,957	0.05%
2018/10/18	13	36.41	18	36.71	35.85	-5	4,004	-0.12%
2018/10/17	75	38.66	35	39.54	37.60	40	4,006	1.00%
2018/10/16	2	39.00	24.1	39.24	39.50	-22.1	3,914	-0.56%
2018/10/15	1	36.00	0	0.00	35.95	1	4,003	0.02%
2018/10/12	1	36.60	0	0.00	36.45	1	4,097	0.02%
2018/10/11	5	36.55	8	36.56	36.50	-3	4,217	-0.07%
2018/10/09	8	40.92	0	0.00	40.55	8	4,311	0.19%
2018/10/08	2	39.08	3	40.05	40.80	-1	4,359	-0.02%
2018/10/05	9	41.09	2	40.45	39.80	7	4,552	0.15%
2018/10/04	2	43.35	0	0.00	43.20	2	4,672	0.04%
2018/10/03	18	44.99	2	44.65	44.05	16	4,979	0.32%
2018/10/02	11	47.10	6	47.18	45.90	5	5,164	0.10%
2018/10/01	1	45.75	0	0.00	46.35	1	5,295	0.02%
2018/09/28	1	45.90	1	46.40	45.55	0	5,500	0.00%
2018/09/27	12	47.52	2	47.38	46.85	10	5,673	0.18%
2018/09/26	2	50.25	1	49.55	49.10	1	5,843	0.02%
2018/09/25	1	50.60	1	49.75	49.50	0	6,216	0.00%
2018/09/20	2	49.43	2	49.60	48.80	0	6,926	0.00%
2018/09/18	1	51.10	0	0.00	50.90	1	7,235	0.01%
2018/09/17	1	53.50	0	0.00	52.70	1	7,424	0.01%
2018/09/07	5	59.20	2	54.30	55.10	3	8,709	0.03%
2018/09/06	1	61.30	1	60.70	60.10	0	8,790	0.00%
2018/09/05	0	0.00	1	62.60	61.20	-1	9,072	-0.01%
2018/09/04	1	62.90	0	0.00	63.10	1	9,300	0.01%
2018/08/31	5	65.30	0	0.00	65.70	5	9,360	0.05%
2018/08/28	5	66.30	1	64.80	64.80	4	9,998	0.04%
2018/08/24	1	64.50	1	63.80	62.00	0	10,131	0.00%
2018/08/23	5	67.90	5	66.36	63.20	0	10,185	0.00%
2018/08/22	0	0.00	1	70.30	70.50	-1	10,158	-0.01%
2018/08/21	0	0.00	1	70.70	70.00	-1	10,275	-0.01%
2018/08/20	1	70.80	0	0.00	70.50	1	10,473	0.01%
2018/08/17	6	69.90	5	71.06	68.30	1	10,516	0.01%
2018/08/16	0	0.00	1	71.00	72.00	-1	10,468	-0.01%
2018/08/15	5	69.78	4	70.78	70.00	1	10,396	0.01%
2018/08/14	0	0.00	1	65.00	67.60	-1	10,349	-0.01%
2018/08/13	2	63.25	1	64.30	63.60	1	10,310	0.01%
2018/08/10	5	71.10	5	70.10	69.80	0	10,282	0.00%
2018/08/09	18	70.94	9	70.84	72.00	9	10,294	0.09%
2018/08/08	4	73.20	6	71.95	71.20	-2	10,270	-0.02%
2018/08/07	2	74.60	12	72.13	74.50	-10	10,249	-0.10%
2018/08/06	0	0.00	1	71.40	71.40	-1	10,256	-0.01%
2018/08/03	8	71.23	8	71.98	71.60	0	10,329	0.00%
2018/08/02	13	70.15	8	69.71	70.00	5	10,387	0.05%
2018/08/01	5	74.80	11	74.23	73.40	-6	10,464	-0.06%
2018/07/31	13	73.83	9	73.19	75.60	4	10,441	0.04%
2018/07/30	5	76.96	11	76.13	73.50	-6	10,481	-0.06%
2018/07/27	4	82.33	1	81.60	80.70	3	10,555	0.03%
2018/07/26	2	78.65	2	78.60	78.90	0	10,405	0.00%
2018/07/25	6	78.50	5	77.82	77.80	1	10,320	0.01%
2018/07/24	1	75.40	0	0.00	76.50	1	10,204	0.01%
2018/07/23	5	73.64	4	73.23	74.50	1	10,145	0.01%
2018/07/20	34	73.98	15	72.93	71.30	19	10,038	0.19%
2018/07/19	2	75.85	14	75.09	76.80	-12	9,970	-0.12%
2018/07/18	8	78.66	10	75.82	75.30	-2	10,006	-0.02%
2018/07/17	4	80.28	4	80.68	78.80	0	10,089	0.00%
2018/07/16	6	83.60	0	0.00	82.60	6	9,995	0.06%
2018/07/13	12	86.78	11	86.69	85.10	1	10,005	0.01%
2018/07/12	6	81.88	10	82.73	85.50	-4	9,815	-0.04%
2018/07/11	22	83.23	19	83.03	82.20	3	9,749	0.03%
2018/07/10	24	79.03	23	78.23	80.40	1	9,659	0.01%
2018/07/09	6	83.67	4	82.03	80.50	2	9,549	0.02%
2018/07/06	7	84.26	9	84.47	84.90	-2	9,382	-0.02%
2018/07/05	13	89.73	11	89.05	86.90	2	9,159	0.02%
2018/07/04	7	87.10	7	85.83	91.50	0	8,991	0.00%
2018/07/03	18	89.11	62	92.33	86.00	-44	8,811	-0.50%
2018/07/02	11	88.04	21	89.18	90.30	-10	8,439	-0.12%
2018/06/29	68	86.22	15.3	85.62	84.40	52.7	8,052	0.65%
2018/06/28	2	80.05	3	79.47	79.00	-1	7,692	-0.01%
2018/06/27	7	81.29	9	82.56	78.30	-2	7,559	-0.03%
2018/06/26	16	79.42	12	78.63	80.70	4	7,336	0.05%
2018/06/25	11	83.58	8	84.09	80.80	3	7,119	0.04%
2018/06/22	29	88.55	35	90.59	83.00	-6	6,874	-0.09%
2018/06/21	10	83.90	7	86.61	88.20	3	6,334	0.05%
2018/06/20	23	80.36	19.4	81.07	80.20	3.6	6,221	0.06%
2018/06/15	7	77.31	14.6	77.61	80.90	-7.6	5,913	-0.13%
2018/06/14	1	72.20	30	73.20	73.60	-29	5,702	-0.51%
2018/06/13	34	72.32	23	71.94	74.80	11	5,575	0.20%
2018/06/12	34	71.33	32.5	71.63	71.80	1.5	5,279	0.03%
2018/06/11	6	65.30	2	65.30	65.30	4	5,043	0.08%
2018/06/08	0	0.00	4	59.40	59.40	-4	4,965	-0.08%
2018/06/07	9	54.79	9	54.73	54.00	0	4,954	0.00%
2018/06/06	7	54.33	14	53.87	54.50	-7	4,778	-0.15%
2018/06/05	29	53.25	19	53.96	50.30	10	4,523	0.22%
2018/06/04	18	54.72	31	54.75	55.00	-13	4,289	-0.30%
2018/06/01	0	0.00	1	49.00	50.00	-1	4,140	-0.02%
2018/05/31	6	49.58	6	49.26	47.80	0	4,116	0.00%
2018/05/30	6	48.98	8	49.07	49.25	-2	4,191	-0.05%
2018/05/29	15	50.57	9	50.47	49.85	6	4,321	0.14%
2018/05/28	14	50.07	21	49.96	51.20	-7	4,218	-0.17%
2018/05/25	11	47.98	5	47.76	47.50	6	4,020	0.15%
2018/05/24	1	46.80	2	46.50	46.45	-1	3,952	-0.03%
2018/05/23	10	46.40	4	46.59	46.55	6	3,984	0.15%
2018/05/22	5	47.40	4	47.95	47.55	1	3,972	0.03%
2018/05/21	0	0.00	1	46.75	46.50	-1	3,920	-0.03%
2018/05/18	0	0.00	3	46.48	46.70	-3	3,919	-0.08%
2018/05/17	0	0.00	3	44.28	45.50	-3	3,895	-0.08%
2018/05/16	3	46.38	2	46.45	46.20	1	3,863	0.03%
2018/05/15	2	47.63	1	47.50	46.75	1	3,881	0.03%
2018/05/14	8	47.79	6	47.95	47.95	2	3,950	0.05%
2018/05/11	5	47.33	3	47.72	46.10	2	3,993	0.05%
2018/05/10	13	50.53	6	50.27	49.60	7	3,939	0.18%
2018/05/09	5	49.84	10	49.71	49.35	-5	3,876	-0.13%
2018/05/08	2	48.23	7	47.79	48.00	-5	3,678	-0.14%
2018/05/07	3	49.35	6	48.18	47.75	-3	3,660	-0.08%
2018/05/04	6	49.97	9	49.10	48.50	-3	3,536	-0.08%
2018/05/03	1	46.20	2	47.00	47.00	-1	3,376	-0.03%
2018/05/02	2	47.05	1	47.85	47.00	1	3,382	0.03%
2018/04/30	4	46.51	1	46.20	47.00	3	3,417	0.09%
2018/04/27	6	46.67	6	46.99	46.75	0	3,430	0.00%
2018/04/26	5	46.12	6	46.23	45.70	-1	3,439	-0.03%
2018/04/25	2	46.50	2	47.25	46.50	0	3,424	0.00%
2018/04/24	9	47.28	3	48.25	46.40	6	3,384	0.18%
2018/04/23	9	49.97	14	49.48	51.40	-5	3,266	-0.15%
2018/04/20	3	46.47	1	46.80	46.80	2	3,085	0.06%
2018/04/19	8	48.06	8	48.18	47.00	0	3,282	0.00%
2018/04/18	0	0.00	3	45.70	47.45	-3	3,235	-0.09%
2018/04/17	7	47.11	3	47.93	46.55	4	3,251	0.12%
2018/04/16	9	49.38	16	49.65	50.00	-7	3,227	-0.22%
2018/04/13	11	46.29	3	47.00	48.00	8	3,094	0.26%
2018/04/12	2	44.93	0	0.00	45.00	2	3,079	0.06%
2018/04/10	3	44.73	2	44.95	44.65	1	3,551	0.03%
2018/03/31	0	0.00	2	45.15	45.00	-2	3,943	-0.05%
2018/03/30	2	44.83	2	44.80	45.00	0	4,199	0.00%
2018/03/29	1	44.20	1	43.90	43.90	0	4,272	0.00%
2018/03/28	0	0.00	1	43.95	43.95	-1	4,452	-0.02%
2018/03/27	1	44.40	0	0.00	44.10	1	4,782	0.02%
2018/03/26	3	42.92	0	0.00	43.40	3	4,908	0.06%
2018/03/22	1	46.70	1	46.45	45.45	0	4,958	0.00%
2018/03/21	1	46.00	0	0.00	45.60	1	5,050	0.02%
2018/03/20	2	46.43	2	46.00	45.85	0	5,046	0.00%
2018/03/19	1	45.75	1	45.85	45.85	0	5,036	0.00%
2018/03/16	0	0.00	1	45.15	45.70	-1	5,057	-0.02%
2018/03/15	1	45.40	0	0.00	45.70	1	5,088	0.02%
2018/03/14	0	0.00	1	45.25	45.25	-1	5,154	-0.02%
2018/03/09	3	44.17	1	43.90	44.15	2	5,267	0.04%
2018/03/08	3	43.85	3	44.00	43.85	0	5,466	0.00%
2018/03/06	6	45.33	6	45.83	45.15	0	5,784	0.00%
2018/03/05	2	46.85	6	47.02	46.60	-4	6,014	-0.07%
2018/03/02	7	46.00	5	46.14	45.55	2	5,903	0.03%
2018/03/01	4	43.90	16	43.83	43.90	-12	5,832	-0.21%
2018/02/27	10	43.00	0	0.00	42.90	10	5,813	0.17%
2018/02/26	0	0.00	1	42.80	42.50	-1	5,841	-0.02%
2018/02/23	12	43.35	1	42.80	42.75	11	5,826	0.19%
2018/02/22	2	42.00	2	41.48	41.85	0	5,781	0.00%
2018/02/21	3	41.02	0	0.00	41.20	3	5,766	0.05%
2018/02/12	1	39.80	1	40.80	39.60	0	5,753	0.00%
2018/02/09	6	39.92	7	40.04	40.70	-1	5,735	-0.02%
2018/02/08	5	41.64	9	41.72	41.50	-4	5,713	-0.07%
2018/02/07	8	44.20	4	43.83	42.00	4	5,681	0.07%
2018/02/06	6	42.21	11	43.10	42.50	-5	5,625	-0.09%
2018/02/05	7	45.15	2	44.40	44.95	5	5,502	0.09%
2018/02/02	4	44.71	5	45.02	44.55	-1	5,393	-0.02%
2018/02/01	3	44.85	2	45.70	45.10	1	5,337	0.02%
2018/01/31	1	42.10	0	0.00	42.85	1	5,220	0.02%
2018/01/29	2	42.70	9	43.07	43.55	-7	5,175	-0.14%
2018/01/26	11	41.87	4	42.25	41.50	7	5,121	0.14%
2018/01/25	6	43.75	1	44.35	43.20	5	5,055	0.10%
2018/01/24	15	44.88	1	44.40	44.70	14	5,027	0.28%
2018/01/23	23	46.85	2	47.53	46.15	21	5,046	0.42%
2018/01/22	2	47.65	3	48.02	48.30	-1	5,014	-0.02%
2018/01/19	4	48.05	2	47.70	47.40	2	4,964	0.04%
2018/01/18	7	47.68	0	0.00	47.15	7	4,943	0.14%
2018/01/17	2	48.08	2	47.90	47.80	0	4,916	0.00%
2018/01/16	2	49.85	2.2	48.67	48.85	-0.2	4,885	0.00%
2018/01/15	6	52.20	9	50.38	49.00	-3	4,841	-0.06%
2018/01/12	1	47.55	7	47.39	48.45	-6	4,616	-0.13%
2018/01/11	6	49.09	6	48.95	47.60	0	4,581	0.00%
2018/01/10	6	48.50	10	48.20	47.50	-4	4,509	-0.09%
2018/01/09	10	50.52	4	50.04	49.70	6	4,423	0.14%
2018/01/08	6	51.77	3	50.68	49.50	3	4,310	0.07%
2018/01/05	18	53.02	11	52.85	53.00	7	4,216	0.17%
2018/01/04	11	51.35	12	51.22	54.00	-1	4,052	-0.02%
2018/01/03	9	47.76	16	48.55	49.25	-7	3,716	-0.19%
2018/01/02	4	44.59	12	44.62	44.80	-8	3,564	-0.22%