凱美 (2375)-永豐金-忠孝券商分點個股進出

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
71.5
漲跌
▼0.4
漲幅
-0.56%
成交量
2,493張
產業
上市電子零組件類股
550人加入追蹤

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/12/10	4	74.28	0.1	74.00	71.90	3.9	1,857	0.21%
2024/12/09	112.6	75.87	14.1	78.41	74.40	98.4	1,783	5.52%	大買/
2024/12/06	11.2	80.14	11.9	81.43	79.30	-0.7	1,660	-0.04%
2024/12/05	64.7	86.44	69.4	86.03	82.40	-4.6	1,485	-0.31%
2024/12/04	16.4	80.75	12.2	77.23	83.00	4.3	862	0.49%
2024/12/03	14.3	75.42	15	74.50	75.50	-0.7	597	-0.12%
2024/12/02	3	73.90	10.1	71.41	73.80	-7.1	385	-1.84%
2024/11/29	10.1	68.30	0	0.00	68.30	10.1	257	3.92%
2024/11/22	1	62.60	1	62.70	62.70	0	216	0.00%
2024/11/18	0.1	62.36	0	0.00	62.40	0.1	222	0.04%
2024/11/11	0	0.00	0.7	65.90	66.30	-0.7	241	-0.28%
2024/11/07	0	0.00	0.1	65.80	66.70	-0.1	248	-0.04%
2024/11/04	0	0.00	5	64.10	63.80	-5	269	-1.86%
2024/10/30	0	0.00	0.3	64.60	64.30	-0.3	289	-0.11%
2024/10/28	0.2	67.10	0	0.00	67.20	0.2	318	0.06%
2024/10/24	0	0.00	1	68.10	68.00	-1	327	-0.31%
2024/10/22	1	68.00	0	0.00	67.70	1	333	0.30%
2024/10/21	0	0.00	2	67.60	67.80	-2	340	-0.59%
2024/10/17	0	0.00	0.3	67.50	67.90	-0.3	362	-0.08%
2024/10/08	0.3	66.30	0	0.00	65.60	0.3	524	0.06%
2024/09/23	1	67.20	1	66.90	66.80	0	611	0.00%
2024/09/20	0	0.00	0.3	66.10	66.30	-0.3	618	-0.05%
2024/09/12	1	64.70	0.1	64.40	64.70	0.9	724	0.12%
2024/09/11	1	63.80	0	0.00	63.60	1	731	0.14%
2024/08/30	5	69.50	0	0.00	69.60	5	816	0.61%
2024/08/23	0	0.00	0.1	66.87	68.00	-0.1	1,001	-0.01%
2024/08/19	2	67.10	0	0.00	68.10	2	1,087	0.18%
2024/08/13	0.2	61.90	0	0.00	62.10	0.2	1,077	0.02%
2024/08/09	2.2	62.85	2	62.30	61.50	0.2	1,085	0.02%
2024/08/05	0.5	61.40	0	0.00	61.20	0.5	1,071	0.05%
2024/07/31	5	68.86	5	69.56	68.20	0	1,077	0.00%
2024/07/19	5	71.50	0	71.20	70.50	5	1,116	0.44%
2024/07/18	0.5	73.70	0	0.00	73.00	0.5	1,106	0.05%
2024/07/16	6	76.28	5	74.98	74.10	1	1,072	0.09%
2024/07/11	1	74.90	1.6	74.17	74.40	-0.6	989	-0.06%
2024/07/08	13	72.30	13	73.38	72.30	0	946	0.00%
2024/07/05	4	73.70	4	73.60	73.30	0	943	0.00%
2024/07/03	3	70.10	3	70.10	70.20	0	921	0.00%
2024/07/02	0	0.00	0.1	68.80	68.50	-0.1	926	-0.01%
2024/06/28	0	0.00	1.6	70.26	70.50	-1.6	922	-0.17%
2024/06/26	0.1	71.10	0	0.00	72.10	0.1	938	0.01%
2024/06/25	0	0.00	0.1	71.00	71.50	-0.1	934	-0.01%
2024/06/21	5.2	73.24	5	73.08	74.10	0.2	896	0.02%
2024/06/19	1	70.70	0	0.00	70.00	1	839	0.12%
2024/06/14	4.3	71.30	4	72.15	72.00	0.3	825	0.04%
2024/06/04	0	0.00	0.1	70.50	70.90	-0.1	754	-0.01%
2024/06/03	0	0.00	0.1	70.50	70.90	-0.1	747	-0.02%
2024/05/31	1.2	73.95	3.1	73.27	70.10	-1.9	730	-0.26%
2024/05/30	0	0.00	1	68.60	68.10	-1	627	-0.16%
2024/05/29	0	0.00	12	70.80	70.70	-12	615	-1.95%
2024/05/28	8	69.25	0.1	69.40	69.20	7.9	589	1.33%
2024/05/27	15.2	69.78	23.1	69.23	69.80	-7.8	596	-1.31%
2024/05/24	3.1	68.09	0	0.00	67.80	3.1	559	0.55%
2024/05/23	0.2	65.40	0	65.50	65.40	0.2	526	0.04%
2024/05/16	0	0.00	0	66.20	65.80	0	520	-0.01%
2024/05/13	0.2	64.32	0	0.00	64.80	0.2	522	0.03%
2024/05/09	0	0.00	0.1	64.40	64.20	-0.1	520	-0.01%
2024/05/07	0	0.00	0	65.00	65.40	0	512	0.00%
2024/05/06	14	66.20	14.2	66.89	66.20	-0.2	500	-0.03%
2024/05/03	9.2	67.12	6	67.42	66.10	3.2	481	0.67%
2024/04/22	1	62.50	0	0.00	61.60	1	434	0.23%
2024/03/28	0	0.00	0	60.50	60.00	0	367	0.00%
2024/03/27	0	59.64	2	59.60	59.70	-2	368	-0.54%
2024/03/26	0	60.80	0	0.00	59.50	0	373	0.00%
2024/03/21	3	60.00	0	0.00	59.60	3	395	0.76%
2024/03/14	0	61.80	0	0.00	61.30	0	456	0.00%
2024/03/06	0	0.00	0.1	65.30	64.90	-0.1	550	-0.01%
2024/03/01	0	0.00	1	66.00	65.90	-1	739	-0.14%
2024/02/29	3	66.03	2	66.20	66.80	1	797	0.13%
2024/02/22	0	64.80	0	0.00	64.80	0	915	0.00%
2024/02/21	0	65.30	0	0.00	64.90	0	926	0.00%
2024/02/19	0	0.00	5	65.38	65.50	-5	924	-0.54%
2024/02/16	2	64.70	0	0.00	65.00	2	922	0.22%
2024/02/15	5	63.70	2	63.80	64.30	3	918	0.33%
2024/01/17	4	66.15	1	65.30	64.50	3	925	0.32%
2024/01/16	2	64.50	0	0.00	64.10	2	896	0.22%
2024/01/11	0	0.00	1	65.30	65.10	-1	887	-0.11%
2024/01/03	0	0.00	0.4	68.90	68.90	-0.4	901	-0.04%
2023/12/29	0	0.00	2	70.00	70.50	-2	897	-0.22%
2023/12/28	2	70.25	0	0.00	70.10	2	892	0.22%
2023/12/22	0	0.00	0.1	70.70	70.10	-0.1	883	-0.02%
2023/12/21	0.2	71.47	0.1	71.50	70.80	0.1	882	0.02%
2023/12/19	0	0.00	2	70.70	70.70	-2	873	-0.23%
2023/12/18	3	72.20	0	0.00	72.20	3	867	0.35%
2023/12/15	0	0.00	1	74.20	74.50	-1	850	-0.12%
2023/12/14	1	76.00	0	0.00	75.10	1	845	0.12%
2023/12/13	3.4	74.62	1	74.80	74.60	2.4	829	0.29%
2023/12/11	0	0.00	0.2	74.50	74.20	-0.2	830	-0.03%
2023/12/06	0	0.00	1.1	73.74	74.00	-1.1	770	-0.15%
2023/12/01	0	0.00	0.1	75.71	75.90	-0.1	714	-0.01%
2023/11/30	0	0.00	2.1	76.25	75.70	-2.1	710	-0.30%
2023/11/29	2.2	77.63	3.1	76.56	77.80	-0.9	685	-0.13%
2023/11/28	2	75.30	3.3	75.32	75.10	-1.3	625	-0.21%
2023/11/27	13.2	75.60	15.6	76.21	74.40	-2.4	585	-0.41%
2023/11/24	14.2	73.46	9.3	73.62	73.70	4.9	518	0.95%
2023/11/23	1	68.30	1	69.00	68.60	0	399	0.00%
2023/11/21	0	0.00	1	67.70	67.40	-1	381	-0.26%
2023/11/20	1	68.00	1	68.00	68.00	0	373	0.00%
2023/11/15	0	0.00	0.1	64.70	64.80	-0.1	356	-0.02%
2023/11/14	1	63.80	0	0.00	63.70	1	357	0.28%
2023/11/03	0	0.00	0.1	64.50	64.80	-0.1	359	-0.03%
2023/11/02	1	64.60	1	64.20	64.60	0	358	0.00%
2023/11/01	3	64.50	3	63.43	61.80	0	350	0.00%
2023/10/18	0	0.00	0.2	65.90	65.10	-0.2	358	-0.04%
2023/10/13	0.2	68.10	1	67.62	67.90	-0.8	360	-0.22%
2023/10/12	0	0.00	0.4	66.50	66.60	-0.4	354	-0.11%
2023/10/11	1	64.40	0.1	64.90	64.10	0.9	353	0.26%
2023/10/03	0	0.00	0	67.30	66.50	0	362	-0.01%
2023/09/26	0	0.00	0.1	67.00	65.70	-0.1	370	-0.03%
2023/09/19	0	0.00	0.1	69.50	67.40	-0.1	378	-0.02%
2023/09/15	0.1	68.70	0	0.00	68.60	0.1	370	0.03%
2023/09/08	0	0.00	7	66.24	67.70	-7	366	-1.91%
2023/09/05	2	68.00	2	67.40	67.90	0	367	0.00%
2023/09/04	14	66.60	14.2	67.98	66.60	-0.2	364	-0.05%
2023/09/01	1.2	67.45	1	68.00	66.70	0.2	346	0.06%
2023/08/31	2	63.50	0.2	63.30	63.90	1.8	303	0.61%
2023/08/30	4.2	63.00	0	0.00	62.80	4.2	316	1.34%
2023/08/29	4	61.80	0	0.00	62.00	4	344	1.16%
2023/08/10	0	58.90	0	0.00	58.60	0	389	0.00%
2023/08/07	0	61.65	2	61.50	62.20	-2	388	-0.51%
2023/07/24	0.1	62.60	0	0.00	62.30	0.1	439	0.02%
2023/07/18	0	65.50	0	0.00	64.90	0	487	0.00%
2023/07/13	0	0.00	5	67.02	66.20	-5	548	-0.91%
2023/07/04	0.1	67.50	0	0.00	68.00	0.1	789	0.01%
2023/06/29	0.1	68.00	0	0.00	67.80	0.1	832	0.01%
2023/06/16	1	69.00	0	0.00	69.00	1	1,031	0.10%
2023/06/09	0	0.00	0.1	69.80	69.60	-0.1	1,158	-0.01%
2023/06/06	2	71.80	0	0.00	71.10	2	1,342	0.15%
2023/06/05	0	0.00	7.1	73.31	73.40	-7.1	1,484	-0.48%
2023/06/02	8.3	73.04	1	73.20	73.00	7.3	1,599	0.45%
2023/05/26	0.1	68.30	0	0.00	67.80	0.1	1,783	0.00%
2023/05/16	0.1	68.30	0	0.00	69.00	0.1	2,210	0.00%
2023/05/10	0.1	68.40	0	0.00	68.60	0.1	2,218	0.01%
2023/05/03	0.1	67.90	0	0.00	67.70	0.1	2,222	0.00%
2023/04/28	1	70.00	1	69.50	69.00	0	2,230	0.00%
2023/04/27	0	0.00	1	67.60	67.90	-1	2,222	-0.05%
2023/04/21	0	0.00	0.1	70.21	70.30	-0.1	2,198	0.00%
2023/04/19	0	0.00	2	74.50	74.70	-2	2,174	-0.09%
2023/04/18	5	77.40	2	77.60	76.90	3	2,164	0.14%
2023/04/17	1	77.37	0.1	76.30	77.40	0.9	2,127	0.04%
2023/04/14	0	0.00	1	78.10	76.80	-1	2,107	-0.05%
2023/04/13	3	78.32	4	77.45	75.50	-1	2,067	-0.05%
2023/04/12	4.2	76.83	4	77.23	77.00	0.2	2,003	0.01%
2023/04/07	3	72.60	1	72.50	72.50	2	1,883	0.11%
2023/04/06	0	0.00	2	73.10	72.80	-2	1,874	-0.11%
2023/03/31	1	75.20	0	0.00	74.00	1	1,865	0.05%
2023/03/30	0	0.00	1.1	72.98	72.60	-1.1	1,839	-0.06%
2023/03/29	0	73.23	0	0.00	72.20	0	1,828	0.00%
2023/03/28	0	75.00	0	0.00	73.30	0	1,811	0.00%
2023/03/27	1	77.70	0	0.00	76.60	1	1,782	0.06%
2023/03/24	0	78.40	0	0.00	78.10	0	1,767	0.00%
2023/03/23	9	78.08	6	78.17	79.10	3	1,740	0.17%
2023/03/22	0	0.00	0.2	75.80	75.40	-0.2	1,663	-0.01%
2023/03/21	12	75.10	12	77.10	75.10	0	1,651	0.00%
2023/03/20	0	0.00	12	76.00	76.50	-12	1,626	-0.74%
2023/03/17	3	75.63	4	75.88	75.00	-1	1,615	-0.06%
2023/03/16	1.2	75.63	1	74.50	74.50	0.2	1,595	0.01%
2023/03/15	0.1	76.30	1	77.30	76.30	-0.9	1,580	-0.06%
2023/03/14	3	75.93	2	75.90	75.30	1	1,538	0.07%
2023/03/13	29	77.01	29	77.17	77.00	0	1,534	0.00%
2023/03/10	20	77.83	20	79.41	78.50	0	1,502	0.00%
2023/03/09	29.2	80.65	28.4	81.55	80.70	0.9	1,448	0.06%
2023/03/08	5.2	79.34	93.4	79.72	80.00	-88.2	1,349	-6.54%
2023/03/07	30.2	75.28	21	76.17	76.80	9.2	1,199	0.77%
2023/03/06	8.1	75.44	16.2	75.11	76.00	-8.1	1,069	-0.76%
2023/03/03	2	68.95	2	69.60	69.10	0	931	0.00%
2023/02/24	10	67.06	0	0.00	66.80	10	856	1.17%
2023/02/23	2	68.00	1	68.00	68.10	1	847	0.12%
2023/02/21	18	69.49	14	69.50	69.40	4	817	0.49%
2023/02/20	16	70.29	2	70.15	70.40	14	800	1.75%
2023/02/17	46.2	70.88	40.4	71.06	71.50	5.8	752	0.77%
2023/02/16	2	66.60	6.4	69.19	69.30	-4.4	548	-0.80%
2023/02/14	0	60.30	0	0.00	62.60	0	451	0.00%
2023/02/07	1	61.90	1	62.20	62.20	0	442	0.00%
2023/02/06	1	63.00	0	0.00	62.70	1	442	0.23%
2023/02/03	1	63.50	0	0.00	63.50	1	442	0.23%
2023/02/02	1	64.70	1.3	64.35	64.70	-0.3	441	-0.07%
2023/02/01	1	64.10	0	0.00	63.80	1	426	0.23%
2023/01/16	1	57.50	0	0.00	57.50	1	392	0.25%
2023/01/04	0	0.00	13.6	53.63	54.00	-13.6	365	-3.72%
2022/12/12	1	60.70	0	0.00	60.50	1	423	0.24%
2022/12/09	0	0.00	0.9	61.00	61.50	-0.9	429	-0.20%
2022/12/07	1	60.30	0	0.00	59.40	1	440	0.23%
2022/12/06	10	62.55	0	0.00	61.30	10	443	2.26%
2022/12/01	2	59.15	2	59.10	58.50	0	426	0.00%
2022/11/18	0.6	56.70	0	0.00	56.40	0.6	552	0.11%
2022/11/17	4	57.80	1	58.30	57.90	3	557	0.54%
2022/11/16	1	58.50	2	58.90	58.30	-1	561	-0.18%
2022/11/14	1	56.60	9	56.07	57.20	-8	568	-1.41%
2022/11/08	0	0.00	1	55.10	53.90	-1	564	-0.18%
2022/11/07	1	55.90	0	0.00	54.50	1	570	0.18%
2022/11/02	0	0.00	3	52.63	52.70	-3	574	-0.52%
2022/11/01	4	51.65	0	0.00	51.90	4	580	0.69%
2022/10/31	0.2	52.00	0	0.00	51.90	0.2	585	0.03%
2022/10/04	0	0.00	6	51.45	51.70	-6	960	-0.62%
2022/10/03	6	51.43	0	0.00	50.70	6	974	0.62%
2022/09/26	0	0.00	1	50.40	50.50	-1	981	-0.10%
2022/09/23	0	0.00	2	55.00	54.50	-2	977	-0.20%
2022/09/22	3	55.60	1	56.50	55.70	2	983	0.20%
2022/09/21	1	57.30	3.8	56.95	56.70	-2.8	991	-0.28%
2022/09/20	3	58.50	0	0.00	58.10	3	1,001	0.30%
2022/09/14	0	0.00	0.8	61.00	61.00	-0.8	1,003	-0.08%
2022/09/12	2	68.60	0	0.00	67.20	2	986	0.20%
2022/08/31	3	58.00	1	57.80	58.30	2	980	0.20%
2022/08/29	0	0.00	5	58.10	58.10	-5	969	-0.52%
2022/08/26	3	61.50	0	0.00	61.40	3	959	0.31%
2022/08/25	1	61.70	2	62.10	61.50	-1	952	-0.11%
2022/08/24	29	61.78	28	61.82	62.00	1	946	0.11%
2022/08/23	2.2	58.04	5	58.70	60.30	-2.8	906	-0.31%
2022/08/17	5	55.86	5	56.32	56.00	0	872	0.00%
2022/08/16	1	55.20	0	0.00	55.20	1	865	0.12%
2022/08/15	2	55.20	1	55.20	55.60	1	857	0.12%
2022/07/26	0	56.20	0	56.20	54.70	0	823	0.00%
2022/07/19	4	57.65	3.1	57.57	57.00	0.9	803	0.11%
2022/07/18	51	58.45	50	58.40	59.00	1	780	0.13%
2022/07/15	22.3	57.30	11.1	57.32	57.50	11.1	651	1.71%
2022/07/14	0	0.00	2	52.10	52.30	-2	586	-0.34%
2022/07/13	2	51.20	0	0.00	51.00	2	588	0.34%
2022/07/08	4	52.80	4	52.20	52.80	0	597	0.00%
2022/07/06	0	0.00	1	49.10	49.10	-1	598	-0.17%
2022/06/29	2	52.00	0	0.00	52.30	2	582	0.34%
2022/06/17	2	59.30	0	0.00	59.20	2	611	0.33%
2022/06/10	0	0.00	1	66.40	66.80	-1	640	-0.16%
2022/06/01	0.2	68.70	1	68.20	68.90	-0.8	680	-0.12%
2022/05/31	0	0.00	1	67.50	67.50	-1	676	-0.15%
2022/05/30	4	66.60	0	0.00	66.70	4	681	0.59%
2022/05/24	1	64.10	0	0.00	63.90	1	701	0.14%
2022/05/20	2	65.15	0	0.00	64.80	2	715	0.28%
2022/05/19	9	63.90	9	65.26	65.30	0	716	0.00%
2022/05/18	1	65.40	0	0.00	65.10	1	717	0.14%
2022/05/11	0	0.00	1	62.00	61.60	-1	713	-0.14%
2022/05/10	1	62.30	0	0.00	63.10	1	720	0.14%
2022/05/04	0.2	67.00	0	0.00	66.90	0.2	739	0.03%
2022/04/28	0	0.00	2	64.10	64.80	-2	776	-0.26%
2022/04/27	2	62.40	0	0.00	63.70	2	773	0.26%
2022/04/26	1	64.10	2	65.30	65.10	-1	767	-0.13%
2022/04/25	3	64.10	1	64.20	63.20	2	788	0.25%
2022/04/22	0.1	67.50	0	0.00	67.80	0.1	782	0.01%
2022/04/21	0.1	69.00	0	0.00	69.10	0.1	812	0.01%
2022/04/18	0.2	67.70	0	0.00	67.70	0.2	891	0.02%
2022/04/15	5	69.40	2.2	69.53	68.90	2.8	915	0.30%
2022/04/14	5	71.22	0	0.00	71.20	5	950	0.53%
2022/04/13	1	71.60	1	71.90	71.90	0	987	0.00%
2022/04/12	7	71.11	0	0.00	70.80	7	1,040	0.67%
2022/04/11	0.2	75.00	0	0.00	72.80	0.2	1,183	0.02%
2022/04/08	1	77.50	0	0.00	77.60	1	1,248	0.08%
2022/04/07	2	79.50	0	0.00	77.40	2	1,296	0.15%
2022/04/06	3	80.23	0	0.00	80.40	3	1,300	0.23%
2022/04/01	6	81.73	0	0.00	81.50	6	1,327	0.45%
2022/03/29	51	84.04	31	85.04	83.90	20	1,438	1.39%
2022/03/28	1	83.10	16	83.61	84.90	-15	1,456	-1.03%
2022/03/25	5	80.96	0	0.00	80.80	5	1,448	0.35%
2022/03/24	4	81.48	0	0.00	81.70	4	1,505	0.27%
2022/03/23	5	81.90	1	82.40	82.20	4	1,548	0.26%
2022/03/22	9	80.43	12	81.24	81.60	-3	1,575	-0.19%
2022/03/21	2	80.00	6	80.45	80.40	-4	1,624	-0.25%
2022/03/18	4	79.50	2	78.70	79.10	2	1,655	0.12%
2022/03/17	1	80.40	0	0.00	80.40	1	1,722	0.06%
2022/03/16	0	0.00	9	77.98	77.60	-9	1,795	-0.50%
2022/03/07	0	0.00	0.2	85.60	83.00	-0.2	3,173	-0.01%
2022/03/04	0.1	88.80	0	0.00	88.10	0.1	3,734	0.00%
2022/02/24	4	88.00	1	89.10	87.30	3	5,554	0.05%
2022/02/22	2	90.15	0	0.00	90.00	2	5,586	0.04%
2022/02/21	1	92.20	1	92.20	92.00	0	5,611	0.00%
2022/02/17	1	92.50	0	0.00	91.50	1	5,663	0.02%
2022/02/11	0	0.00	1	93.20	93.00	-1	5,715	-0.02%
2022/02/10	1	93.60	0	0.00	93.80	1	5,726	0.02%
2022/02/09	1	93.20	2	93.60	93.70	-1	5,730	-0.02%
2022/02/08	1	92.20	1	93.10	92.90	0	5,748	0.00%
2022/01/26	1	88.00	0	0.00	88.20	1	5,790	0.02%
2022/01/24	1	89.70	1	90.30	90.50	0	5,792	0.00%
2022/01/18	1	96.40	2	95.65	94.00	-1	5,806	-0.02%
2022/01/17	1	92.60	0	0.00	94.70	1	5,779	0.02%
2022/01/14	0	0.00	1	91.00	91.60	-1	5,774	-0.02%
2022/01/13	0	0.00	2	92.45	92.60	-2	5,748	-0.03%
2022/01/12	3.1	93.20	1	93.10	93.10	2.1	5,739	0.04%
2022/01/11	0	0.00	2	94.60	94.70	-2	5,711	-0.04%
2022/01/10	1	97.30	0	0.00	98.00	1	5,675	0.02%
2022/01/07	0	0.00	3.1	98.40	97.90	-3.1	5,663	-0.05%
2022/01/06	2	101.25	3.1	100.19	100.00	-1.1	5,630	-0.02%
2022/01/05	4	103.38	1	103.00	103.00	3	5,605	0.05%
2022/01/04	5.2	105.85	10.1	106.28	105.50	-4.9	5,555	-0.09%
2022/01/03	5.1	104.14	9	102.61	104.50	-3.9	5,410	-0.07%
2021/12/30	10	100.14	4.1	100.62	101.00	6	5,348	0.11%
2021/12/28	4	99.55	10	99.07	99.30	-6	5,317	-0.11%
2021/12/27	10	99.46	1	100.00	99.30	9	5,307	0.17%
2021/12/24	7	98.59	10.1	97.70	97.60	-3.1	5,285	-0.06%
2021/12/23	3	99.60	9	99.50	98.70	-6	5,269	-0.11%
2021/12/22	11.1	99.61	0	0.00	99.10	11.1	5,243	0.21%
2021/12/21	3	97.87	1	99.20	98.40	2	5,213	0.04%
2021/12/20	0	0.00	0.1	98.40	97.60	-0.1	5,189	0.00%
2021/12/17	0	0.00	0.2	100.00	99.50	-0.2	5,132	0.00%
2021/12/16	3.1	102.02	2	101.00	101.00	1.1	5,096	0.02%
2021/12/14	12	101.75	12	100.50	101.00	0	5,036	0.00%
2021/12/13	12	103.00	12	101.83	103.00	0	5,006	0.00%
2021/12/10	9.2	101.68	8.3	101.98	101.00	0.9	4,945	0.02%
2021/12/09	5.1	106.10	0.2	106.00	106.00	4.9	4,867	0.10%
2021/12/08	11	105.05	11.5	105.70	105.00	-0.5	4,825	-0.01%
2021/12/07	30.2	108.24	25	109.56	105.50	5.2	4,723	0.11%
2021/12/06	19	114.37	14	114.54	114.50	5	4,378	0.11%
2021/12/03	10	115.65	6	116.08	116.50	4	4,312	0.09%
2021/12/02	18	115.53	29	118.38	113.00	-11	4,177	-0.26%
2021/12/01	26	117.98	36	117.35	117.00	-10	3,918	-0.26%
2021/11/30	51.2	119.76	59	118.03	117.00	-7.8	3,566	-0.22%
2021/11/29	50	112.67	20.1	111.47	113.50	29.9	3,000	1.00%
2021/11/26	96.2	113.46	118.9	115.62	115.50	-22.8	2,633	-0.86%	大賣/
2021/11/25	25.5	110.58	32.2	111.68	111.50	-6.7	1,878	-0.36%
2021/11/24	24.2	97.45	4.6	101.54	105.00	19.7	1,479	1.33%
2021/11/23	9	96.99	10	96.22	95.50	-1	1,280	-0.08%
2021/11/22	0.1	94.16	4.5	94.27	93.60	-4.4	1,208	-0.36%
2021/11/19	1	93.90	0	0.00	92.40	1	1,201	0.08%
2021/11/18	0	0.00	0	92.60	92.00	0	1,203	0.00%
2021/11/17	0	0.00	6	92.47	93.40	-6	1,196	-0.50%
2021/11/15	0.2	91.40	28	90.44	90.70	-27.8	1,294	-2.15%
2021/11/12	3	86.63	8	86.73	86.50	-5	1,288	-0.39%
2021/11/11	2	86.90	0	0.00	87.10	2	1,312	0.15%
2021/11/10	1	87.80	0	0.00	87.90	1	1,342	0.07%
2021/11/09	1	87.40	16	87.92	88.20	-15	1,378	-1.09%
2021/11/08	6.1	86.04	0	0.00	85.50	6.1	1,378	0.44%
2021/11/05	1	89.00	0	0.00	87.60	1	1,418	0.07%
2021/11/04	9	87.04	0	0.00	87.00	9	1,454	0.62%
2021/11/03	0	0.00	13	87.64	87.00	-13	1,461	-0.89%
2021/11/02	20	84.51	0	0.00	83.00	20	1,481	1.35%
2021/11/01	1	87.50	0	0.00	87.50	1	1,509	0.07%
2021/10/27	0	0.00	2	85.30	85.80	-2	1,549	-0.13%
2021/10/20	0.1	83.30	1	81.90	82.90	-0.9	1,666	-0.05%
2021/10/18	1	82.20	0	0.00	80.60	1	1,762	0.06%
2021/10/15	0	0.00	1	80.10	81.80	-1	1,811	-0.06%
2021/10/14	1	77.80	0.1	78.40	77.20	0.9	1,833	0.05%
2021/10/13	1	78.00	0	0.00	78.40	1	1,865	0.05%
2021/10/07	1	78.00	1	80.30	80.90	0	1,941	0.00%
2021/10/05	1	78.50	1	80.20	80.50	0	2,027	0.00%
2021/10/01	2	82.60	0	0.00	80.50	2	2,170	0.09%
2021/09/29	3	82.87	5	82.96	82.00	-2	2,625	-0.08%
2021/09/24	1	89.90	0	0.00	89.10	1	3,173	0.03%
2021/09/23	1	88.00	1	88.90	89.00	0	3,473	0.00%
2021/09/22	0.1	87.70	0	0.00	87.00	0.1	3,665	0.00%
2021/09/16	1	88.80	1	89.60	88.50	0	3,798	0.00%
2021/09/15	4.1	89.95	0	0.00	89.40	4.1	3,852	0.11%
2021/09/13	0.1	92.50	0	0.00	91.60	0.1	4,066	0.00%
2021/09/10	0.1	92.80	0	0.00	92.70	0.1	4,166	0.00%
2021/09/08	1.1	90.65	3	91.80	89.90	-1.9	4,965	-0.04%
2021/09/07	2.2	92.56	0	0.00	91.80	2.2	5,047	0.04%
2021/09/06	0	0.00	1	94.20	93.30	-1	5,158	-0.02%
2021/09/03	1.1	95.39	0	0.00	95.40	1.1	5,294	0.02%
2021/09/02	1	98.50	0	0.00	98.50	1	5,290	0.02%
2021/09/01	0	0.00	1	101.00	101.50	-1	5,327	-0.02%
2021/08/26	27	101.56	24	104.50	101.50	3	5,548	0.05%
2021/08/24	1	100.50	11	101.00	100.50	-10	5,661	-0.18%
2021/08/23	13	100.12	1	98.40	100.50	12	5,722	0.21%
2021/08/20	0	0.00	5	95.52	96.80	-5	5,777	-0.09%
2021/08/19	8.9	95.55	5	94.32	93.00	3.9	5,800	0.07%
2021/08/13	0	0.00	23	103.74	103.00	-23	6,185	-0.37%
2021/08/12	1	109.00	1	108.50	108.00	0	6,213	0.00%
2021/08/11	17	109.56	2.1	108.93	107.50	14.9	6,292	0.24%
2021/08/10	0	0.00	1	110.00	108.00	-1	6,365	-0.02%
2021/08/09	3	109.83	0	0.00	107.00	3	6,461	0.05%
2021/08/06	2	112.50	0	0.00	111.00	2	6,647	0.03%
2021/08/05	21	111.07	22	110.00	111.00	-1	6,751	-0.01%
2021/08/04	0	0.00	1	106.00	112.00	-1	6,864	-0.01%
2021/08/03	1	105.50	2.1	106.40	105.00	-1.1	6,915	-0.02%
2021/08/02	0	0.00	1	103.50	106.00	-1	7,135	-0.01%
2021/07/29	2.1	105.24	0	0.00	105.50	2.1	7,301	0.03%
2021/07/28	1.1	104.12	0	0.00	104.50	1.1	7,375	0.01%
2021/07/27	2	111.50	0	0.00	109.50	2	7,484	0.03%
2021/07/26	0	0.00	1	113.00	113.00	-1	7,612	-0.01%
2021/07/22	2	113.75	0	0.00	112.50	2	7,736	0.03%
2021/07/21	2	111.50	0	0.00	111.00	2	7,787	0.03%
2021/07/20	2	111.00	0	0.00	110.00	2	7,776	0.03%
2021/07/19	3	114.33	2	114.25	113.50	1	7,786	0.01%
2021/07/16	1	113.50	0	0.00	113.50	1	7,830	0.01%
2021/07/15	2.1	115.24	0	0.00	114.50	2.1	7,884	0.03%
2021/07/14	0.1	115.00	1	115.00	114.00	-0.9	8,022	-0.01%
2021/07/13	2	117.76	2	116.75	114.00	0	8,058	0.00%
2021/07/12	5	116.60	3.9	116.61	116.50	1.1	8,026	0.01%
2021/07/09	8	115.81	5	116.10	115.00	3	8,040	0.04%
2021/07/08	2	120.00	7	119.00	119.00	-5	8,066	-0.06%
2021/07/07	16	122.31	52	124.79	120.50	-36	8,101	-0.44%
2021/07/06	49	122.91	13	122.19	121.50	36	7,972	0.45%
2021/07/05	13	119.69	7.1	120.92	118.00	5.9	7,865	0.08%
2021/07/01	26	114.63	29	119.52	114.00	-3	8,048	-0.04%
2021/06/30	16	118.13	27	119.78	123.00	-11	8,037	-0.14%
2021/06/29	15	112.80	3	115.33	112.00	12	7,900	0.15%
2021/06/28	10	111.20	3	110.67	112.50	7	7,787	0.09%
2021/06/25	0.1	114.00	0	0.00	113.00	0.1	7,774	0.00%
2021/06/24	0	0.00	4	114.50	114.50	-4	7,802	-0.05%
2021/06/23	3	118.67	3	115.67	115.50	0	7,897	0.00%
2021/06/22	7	113.50	5	113.50	112.00	2	7,990	0.03%
2021/06/21	3	114.33	5.1	114.90	113.50	-2.1	8,099	-0.03%
2021/06/18	41	119.29	46	118.80	117.00	-5	8,071	-0.06%
2021/06/17	46.1	113.30	24	113.13	117.50	22.1	7,670	0.29%
2021/06/16	3	107.33	5	108.20	107.00	-2	7,512	-0.03%
2021/06/15	5	108.00	2	107.00	108.00	3	7,507	0.04%
2021/06/10	1.1	104.05	2	104.00	104.50	-0.9	7,614	-0.01%
2021/06/08	1	105.50	2	104.25	104.50	-1	7,814	-0.01%
2021/06/07	4	103.50	1	102.50	102.50	3	7,863	0.04%
2021/06/04	1	102.50	1	105.00	105.00	0	7,874	0.00%
2021/06/03	1	102.00	2	103.00	104.00	-1	7,867	-0.01%
2021/06/02	1	100.00	0	0.00	100.00	1	7,833	0.01%
2021/06/01	0	0.00	1.8	105.00	105.00	-1.8	7,781	-0.02%
2021/05/31	2	106.50	1	106.50	104.50	1	7,760	0.01%
2021/05/27	1	106.00	1	104.00	104.00	0	7,708	0.00%
2021/05/26	12	105.33	8	105.44	104.50	4	7,654	0.05%
2021/05/25	4	107.24	7	106.71	108.00	-3	7,623	-0.04%
2021/05/24	1	95.80	0	0.00	98.60	1	7,669	0.01%
2021/05/21	2	96.93	2	96.30	95.80	0	8,044	0.00%
2021/05/20	2	95.15	0	0.00	93.00	2	8,255	0.02%
2021/05/19	2	97.15	0	0.00	95.40	2	8,409	0.02%
2021/05/18	1	93.90	1	94.80	96.90	0	8,638	0.00%
2021/05/17	1	89.80	2	91.00	88.90	-1	8,770	-0.01%
2021/05/14	2	96.95	0.1	95.50	93.00	1.9	8,852	0.02%
2021/05/13	0	0.00	2	85.60	91.60	-2	8,935	-0.02%
2021/05/12	1	90.90	6	100.99	90.90	-5	9,089	-0.06%
2021/05/11	4	100.63	6.2	102.27	101.00	-2.2	9,090	-0.02%
2021/05/10	43.1	113.59	44	113.48	110.50	-1	9,152	-0.01%
2021/05/07	2	110.75	3	112.67	113.00	-1	9,214	-0.01%
2021/05/06	1	103.48	6	103.58	103.00	-5	9,549	-0.05%
2021/05/05	1	109.40	0	0.00	102.50	1	9,563	0.01%
2021/05/04	3	104.17	5.1	109.04	106.00	-2.1	9,851	-0.02%
2021/05/03	5.2	116.12	1.4	116.36	113.50	3.8	10,170	0.04%
2021/04/29	2.1	126.08	3	126.50	125.00	-0.9	10,099	-0.01%
2021/04/28	1	126.00	14	127.68	128.50	-13	10,166	-0.13%
2021/04/27	0	0.00	10	124.86	126.50	-10	10,239	-0.10%
2021/04/26	8	123.77	5	123.80	123.50	3	10,222	0.03%
2021/04/23	8	122.75	9.6	122.05	122.50	-1.6	10,282	-0.02%
2021/04/22	5	119.00	0	0.00	119.50	5	10,494	0.05%
2021/04/21	4	123.50	0	0.00	123.50	4	10,620	0.04%
2021/04/20	5	128.30	19	128.34	127.50	-14	10,940	-0.13%
2021/04/19	2	126.00	4	123.50	123.00	-2	10,902	-0.02%
2021/04/15	11	124.95	1	125.00	124.00	10	11,107	0.09%
2021/04/14	11	123.05	22	122.36	125.00	-11	11,202	-0.10%
2021/04/13	13	123.65	1	126.00	122.50	12	11,300	0.11%
2021/04/12	1	127.40	7	123.64	121.50	-6	11,314	-0.05%
2021/04/09	4	128.00	5	127.50	126.00	-1	11,401	-0.01%
2021/04/08	3.2	134.59	10.5	133.78	131.00	-7.3	11,427	-0.06%
2021/04/07	10.1	133.54	18	133.25	133.50	-7.9	11,575	-0.07%
2021/04/06	34.1	127.93	15	125.53	129.50	19.1	11,354	0.17%
2021/04/01	17	121.76	3	121.83	121.50	14	11,260	0.12%
2021/03/31	2	117.01	1	118.00	117.50	1	11,387	0.01%
2021/03/30	1	120.50	2	120.25	118.50	-1	11,764	-0.01%
2021/03/29	1	117.00	4	119.88	117.00	-3	11,926	-0.03%
2021/03/26	5	118.50	0	0.00	119.50	5	12,174	0.04%
2021/03/25	21	115.83	21.1	115.86	114.00	-0.1	12,118	0.00%
2021/03/24	20	122.38	6	122.67	120.00	14	12,075	0.12%
2021/03/23	0	0.00	2	132.25	131.00	-2	12,106	-0.02%
2021/03/22	4	130.88	1	129.50	130.50	3	12,209	0.02%
2021/03/19	3	134.67	6.3	132.95	133.00	-3.3	12,296	-0.03%
2021/03/18	2	134.50	7	134.50	134.50	-5	12,427	-0.04%
2021/03/16	4	138.38	4	136.75	134.50	0	12,505	0.00%
2021/03/15	10.1	130.94	15	133.27	134.50	-4.9	12,413	-0.04%
2021/03/12	5	129.40	6	129.00	128.00	-1	12,305	-0.01%
2021/03/11	2.2	127.92	4	127.63	131.00	-1.8	12,362	-0.01%
2021/03/10	5	119.80	2	118.50	121.50	3	12,362	0.02%
2021/03/09	6	115.17	0	0.00	110.50	6	12,470	0.05%
2021/03/08	3	121.00	0	0.00	117.00	3	12,466	0.02%
2021/03/05	8	123.38	0	0.00	122.00	8	12,619	0.06%
2021/03/04	3	128.00	1	127.00	127.00	2	12,695	0.02%
2021/03/03	3	122.17	1.1	129.91	130.00	1.9	12,775	0.01%
2021/03/02	8.2	126.64	12	129.75	126.00	-3.8	12,890	-0.03%
2021/02/26	12	130.08	7	131.43	130.00	5	13,034	0.04%
2021/02/25	6.1	132.75	10	133.10	132.00	-3.9	13,343	-0.03%
2021/02/24	18.3	132.22	31.2	131.01	129.00	-12.8	13,326	-0.10%
2021/02/23	38	139.51	41.5	139.82	137.50	-3.5	13,344	-0.03%
2021/02/22	18.2	135.57	9	136.06	139.50	9.2	13,052	0.07%
2021/02/19	16.2	125.48	19	124.37	127.50	-2.9	13,152	-0.02%
2021/02/18	25	120.58	57.3	120.16	124.00	-32.3	13,244	-0.24%
2021/02/17	48.3	116.73	8	113.94	117.50	40.3	13,484	0.30%
2021/02/05	15	106.60	17	105.15	107.00	-2	13,531	-0.01%
2021/02/04	26	104.92	33	106.41	104.00	-7	13,967	-0.05%
2021/02/03	30	104.70	14.3	104.03	104.00	15.7	14,127	0.11%
2021/02/02	13	99.00	32	100.58	100.00	-19	13,906	-0.14%
2021/02/01	20	97.92	1	96.60	96.50	19	13,833	0.14%
2021/01/29	10.1	99.79	2	102.30	98.50	8.1	13,785	0.06%
2021/01/28	8.3	103.36	8.1	105.49	101.00	0.2	13,657	0.00%
2021/01/27	1.2	100.54	52	100.72	100.50	-50.8	13,700	-0.37%
2021/01/26	28	102.05	1	99.90	99.10	27	13,769	0.20%
2021/01/25	21.1	106.03	31	106.48	107.00	-9.9	13,404	-0.07%
2021/01/22	11.1	98.22	5	97.50	97.60	6.1	12,966	0.05%
2021/01/21	8	97.94	5	98.02	98.00	3	12,896	0.02%
2021/01/20	14	97.12	32	97.68	93.80	-18	12,789	-0.14%
2021/01/19	20	100.97	4	101.50	99.00	16	12,639	0.13%
2021/01/18	1	99.40	14	99.81	100.50	-13	12,578	-0.10%
2021/01/15	19	103.76	14	102.96	101.00	5	12,515	0.04%
2021/01/14	10	100.38	5	100.24	102.50	5	12,336	0.04%
2021/01/13	22	97.20	17	99.14	100.00	5	12,264	0.04%
2021/01/12	2	92.65	5	92.38	93.20	-3	12,028	-0.02%
2021/01/11	2	95.95	2	95.40	95.60	0	12,396	0.00%
2021/01/08	5	98.62	6	97.80	95.20	-1	12,534	-0.01%
2021/01/07	2	97.70	6	95.85	97.50	-4	12,342	-0.03%
2021/01/06	2.1	99.58	4.2	97.78	96.00	-2	12,234	-0.02%
2021/01/05	21	97.76	11	97.05	97.70	10	12,030	0.08%
2021/01/04	10.2	96.43	10.2	96.13	97.50	0	11,917	0.00%
2020/12/31	7	92.44	0	0.00	91.60	7	11,758	0.06%
2020/12/30	14.2	87.98	32.2	88.46	91.90	-18	11,606	-0.16%
2020/12/29	14	85.84	16	86.09	84.80	-2	11,358	-0.02%
2020/12/28	18	86.28	29	86.21	85.00	-11	11,243	-0.10%
2020/12/25	1	84.00	6	84.45	84.80	-5	11,135	-0.04%
2020/12/24	35.2	85.55	42.4	85.16	86.20	-7.2	10,948	-0.07%
2020/12/23	12	78.68	16	79.29	78.40	-4	10,487	-0.04%
2020/12/22	54.2	77.87	14.2	77.98	77.90	40	10,269	0.39%
2020/12/21	10	74.20	1	75.20	75.00	9	9,943	0.09%
2020/12/18	3	75.83	11.2	75.48	73.70	-8.2	9,853	-0.08%
2020/12/17	23.2	73.48	21	73.70	75.20	2.2	9,668	0.02%
2020/12/16	7	71.20	8	71.36	72.80	-1	9,437	-0.01%
2020/12/15	7	71.67	3	70.27	68.30	4	9,266	0.04%
2020/12/14	4	74.05	9	72.67	73.60	-5	9,095	-0.05%
2020/12/11	18	70.91	14.2	69.81	69.70	3.8	8,808	0.04%
2020/12/10	10.1	71.38	20	71.81	70.90	-9.9	8,667	-0.11%
2020/12/09	3.2	71.38	2	71.55	72.10	1.2	8,565	0.01%
2020/12/08	3	68.53	4	69.00	69.00	-1	8,371	-0.01%
2020/12/07	3	70.57	3	73.10	70.60	0	8,252	0.00%
2020/12/04	1	70.40	17	70.48	71.60	-16	8,135	-0.20%
2020/12/03	17	71.17	5	70.80	70.10	12	8,054	0.15%
2020/12/02	12	68.63	30	68.59	68.80	-18	7,885	-0.23%
2020/12/01	6.2	69.21	1.2	69.04	68.50	5	7,819	0.06%
2020/11/30	12	66.87	16	66.86	67.00	-4	7,659	-0.05%
2020/11/27	0	0.00	2	66.30	66.90	-2	7,549	-0.03%
2020/11/26	5	65.20	6	65.15	66.20	-1	7,437	-0.01%
2020/11/25	15	65.56	5	65.14	63.90	10	7,271	0.14%
2020/11/24	18.2	65.43	9.2	66.14	65.50	9	7,077	0.13%
2020/11/23	14	62.58	24	61.93	62.60	-10	6,734	-0.15%
2020/11/20	21	62.02	16	62.21	62.00	5	6,608	0.08%
2020/11/19	16	60.74	8	61.18	60.60	8	6,320	0.13%
2020/11/18	27.2	60.83	27.2	61.36	61.40	0	6,176	0.00%
2020/11/17	17	59.66	43	59.74	60.00	-26	5,780	-0.45%
2020/11/16	19	58.72	20.7	58.20	58.40	-1.7	5,492	-0.03%
2020/11/13	7	55.67	2.7	55.10	56.10	4.3	4,947	0.09%
2020/11/12	72.3	56.40	75.9	57.20	57.00	-3.7	4,661	-0.08%
2020/11/11	86.3	52.58	47	52.72	53.30	39.3	4,040	0.97%
2020/11/10	4	50.34	2.7	49.35	49.75	1.3	3,616	0.04%
2020/11/09	3	49.90	18	50.63	49.35	-15	3,553	-0.42%
2020/11/06	12	50.69	4	50.48	50.00	8	3,499	0.23%
2020/11/05	14	49.84	19	49.96	50.80	-5	3,391	-0.15%
2020/11/04	51	50.49	40.4	50.11	49.90	10.7	3,238	0.33%
2020/11/03	9.3	48.53	0	0.00	48.60	9.3	2,785	0.33%
2020/11/02	1	44.70	1	44.20	44.20	0	2,637	0.00%
2020/10/30	1	44.40	1	45.20	44.15	0	2,705	0.00%
2020/10/29	1	43.80	2	44.43	44.35	-1	2,751	-0.04%
2020/10/28	0	0.00	0.1	46.60	45.25	-0.1	2,780	0.00%
2020/10/26	0	0.00	1	46.35	46.50	-1	2,772	-0.04%
2020/10/23	1	47.70	1	47.15	46.85	0	2,750	0.00%
2020/10/22	1	47.30	7	46.56	46.45	-6	2,721	-0.22%
2020/10/21	2	49.53	2	49.58	48.20	0	2,642	0.00%
2020/10/20	3	49.75	6	49.42	49.20	-3	2,518	-0.12%
2020/10/19	34.6	49.21	41	49.07	49.50	-6.4	2,366	-0.27%
2020/10/16	18.3	46.08	1	45.90	47.00	17.3	1,867	0.93%
2020/10/14	1.3	43.71	0	0.00	43.50	1.3	1,670	0.08%
2020/10/13	3	42.20	2	42.48	42.30	1	1,633	0.06%
2020/10/08	0	0.00	1	42.80	42.55	-1	1,652	-0.06%
2020/10/07	2	43.05	0	0.00	43.10	2	1,649	0.12%
2020/10/06	1	42.10	0	0.00	42.35	1	1,627	0.06%
2020/10/05	3	41.45	1	41.45	41.40	2	1,592	0.13%
2020/09/29	8.4	41.17	0	0.00	41.25	8.4	1,554	0.54%
2020/09/28	0.2	37.80	0	0.00	37.80	0.2	1,456	0.01%
2020/09/24	0	0.00	5	38.92	38.70	-5	1,477	-0.34%
2020/09/17	3	42.78	3	42.47	42.55	0	1,535	0.00%
2020/09/03	2	43.40	2	43.00	43.00	0	1,874	0.00%
2020/08/26	0	0.00	6	42.55	42.45	-6	2,090	-0.29%
2020/08/21	0	0.00	2	42.80	42.70	-2	2,166	-0.09%
2020/08/17	5.3	47.68	4	47.68	48.00	1.3	2,258	0.06%
2020/08/05	0	0.00	1	34.55	34.55	-1	2,244	-0.04%
2020/08/04	0	0.00	1	34.55	34.35	-1	2,282	-0.04%
2020/07/31	1	34.65	0	0.00	34.70	1	2,658	0.04%
2020/07/30	2	34.60	1	34.50	34.45	1	3,078	0.03%
2020/07/29	1	34.65	0	0.00	34.20	1	3,170	0.03%
2020/07/28	2	35.65	0	0.00	34.10	2	3,170	0.06%
2020/07/27	1	36.15	0	0.00	35.35	1	3,244	0.03%
2020/07/24	5	35.27	0	0.00	35.70	5	3,193	0.16%
2020/07/22	0	0.00	1	34.30	34.20	-1	3,161	-0.03%
2020/07/13	1	33.70	0	0.00	33.65	1	3,356	0.03%
2020/07/10	1	34.00	0	0.00	33.65	1	3,500	0.03%
2020/07/09	0	0.00	1	35.10	34.90	-1	3,520	-0.03%
2020/07/07	1	34.80	0	0.00	34.80	1	3,663	0.03%
2020/07/06	0	34.75	0	0.00	35.10	0	3,851	0.00%
2020/07/01	0	0.00	2	34.65	34.55	-2	4,086	-0.05%
2020/06/19	2	36.55	0	0.00	36.20	2	4,242	0.05%
2020/06/18	1	36.50	0	0.00	36.60	1	4,242	0.02%
2020/06/15	4	35.90	0	0.00	35.50	4	4,366	0.09%
2020/06/12	6	35.20	0	0.00	35.85	6	4,379	0.14%
2020/06/08	1	38.00	0	0.00	37.90	1	4,552	0.02%
2020/06/05	10	38.28	0	0.00	38.15	10	4,554	0.22%
2020/06/04	0	0.00	10	38.60	38.70	-10	4,538	-0.22%
2020/06/03	10	38.20	0.1	37.90	37.95	9.9	4,507	0.22%
2020/06/02	1	38.60	1	37.95	37.80	0	4,491	0.00%
2020/06/01	1	38.10	1	38.35	38.40	0	4,457	0.00%
2020/05/29	0	0.00	1	37.30	37.40	-1	4,403	-0.02%
2020/05/28	3	37.58	0	0.00	37.90	3	4,407	0.07%
2020/05/27	0	0.00	1	36.70	36.75	-1	4,323	-0.02%
2020/05/20	0	37.00	0	0.00	37.10	0	4,467	0.00%
2020/05/13	0	0.00	1	37.65	37.90	-1	4,433	-0.02%
2020/05/12	0	0.00	1	37.85	38.40	-1	4,428	-0.02%
2020/05/11	3	38.50	3	38.28	38.35	0	4,449	0.00%
2020/05/08	0	0.00	1	38.60	37.55	-1	4,441	-0.02%
2020/05/07	42.4	39.03	43	39.19	39.20	-0.6	4,380	-0.01%
2020/05/06	7	38.03	0	0.00	38.15	7	4,085	0.17%
2020/05/05	0	0.00	1	34.90	34.70	-1	3,688	-0.03%
2020/04/30	1	35.20	11	34.77	34.40	-10	3,742	-0.27%
2020/04/29	0	0.00	1	34.30	34.15	-1	3,684	-0.03%
2020/04/28	10	34.75	10	34.40	34.30	0	3,696	0.00%
2020/04/27	10	34.52	0	0.00	34.45	10	3,720	0.27%
2020/04/24	1	33.80	0	0.00	33.80	1	3,691	0.03%
2020/04/15	1	35.15	6	34.76	34.20	-5	3,757	-0.13%
2020/04/14	1	33.65	0	0.00	33.55	1	3,688	0.03%
2020/04/13	0	0.00	5	33.00	32.65	-5	3,813	-0.13%
2020/04/10	0	0.00	3	34.35	34.40	-3	3,879	-0.08%
2020/04/09	7	36.64	30	34.60	33.95	-23	4,140	-0.56%
2020/04/08	45	34.41	10	33.90	35.40	35	4,011	0.87%
2020/04/07	2	32.20	6	32.03	32.20	-4	4,092	-0.10%
2020/04/06	1	30.10	0	0.00	30.10	1	4,345	0.02%
2020/04/01	0	0.00	5	29.84	29.85	-5	4,372	-0.11%
2020/03/30	10	29.73	0	0.00	29.60	10	4,518	0.22%
2020/03/27	0	0.00	6	30.46	29.65	-6	4,612	-0.13%
2020/03/23	5	24.91	0	0.00	24.75	5	4,545	0.11%
2020/03/20	1	27.25	16	26.23	27.00	-15	4,520	-0.33%
2020/03/16	0	0.00	5	29.20	29.50	-5	4,367	-0.11%
2020/03/05	0	0.00	1	38.65	38.65	-1	4,232	-0.02%
2020/02/26	6	40.19	0	0.00	39.65	6	4,164	0.14%
2020/02/25	10	40.00	0	0.00	40.60	10	4,108	0.24%
2020/02/24	0	0.00	7	40.46	40.65	-7	4,069	-0.17%
2020/02/21	2	41.70	10	41.53	41.20	-8	4,045	-0.20%
2020/02/18	5	40.80	0	0.00	40.45	5	3,928	0.13%
2020/02/17	6	40.71	1	40.35	40.30	5	3,916	0.13%
2020/02/13	0	0.00	3	41.45	40.15	-3	4,028	-0.07%
2020/02/12	4	41.33	7	40.79	41.10	-3	4,030	-0.07%
2020/02/11	18	40.53	25	40.68	40.30	-7	3,986	-0.18%
2020/02/07	0	0.00	2	40.25	39.55	-2	4,026	-0.05%
2020/02/06	1	40.30	1	40.10	40.10	0	4,272	0.00%
2020/02/05	10	40.26	2	39.50	39.55	8	4,410	0.18%
2020/02/04	2	37.95	2	39.35	39.95	0	4,497	0.00%
2020/01/30	5	38.99	17	38.97	38.95	-12	4,553	-0.26%
2020/01/17	1	43.65	0	0.00	43.65	1	4,489	0.02%
2020/01/16	1	43.70	2	43.40	43.30	-1	4,441	-0.02%
2020/01/15	2	43.60	1	43.50	43.15	1	4,406	0.02%
2020/01/14	2	43.10	1	43.35	43.50	1	4,341	0.02%
2020/01/13	1	42.40	1	42.90	42.40	0	4,296	0.00%
2020/01/09	7	42.99	6	42.69	42.95	1	4,251	0.02%
2020/01/07	0	0.00	6	43.95	43.00	-6	4,175	-0.14%
2020/01/06	8	46.29	8	45.96	46.10	0	4,113	0.00%
2020/01/03	35	46.70	31	47.10	45.95	4	4,087	0.10%
2020/01/02	1	45.30	3	45.00	45.15	-2	3,791	-0.05%
2019/12/31	18	45.67	25	45.83	45.20	-7	3,800	-0.18%
2019/12/30	45.2	44.93	23	45.30	45.25	22.2	3,615	0.61%
2019/12/27	0	0.00	11	42.35	42.30	-11	3,350	-0.33%
2019/12/26	13	42.81	3	42.98	41.95	10	3,385	0.30%
2019/12/24	0	0.00	4	42.23	42.30	-4	3,477	-0.12%
2019/12/23	5	41.92	5	41.88	41.60	0	3,489	0.00%
2019/12/20	6	41.09	3	41.50	41.30	3	3,475	0.09%
2019/12/19	0	0.00	3	40.55	40.15	-3	3,504	-0.09%
2019/12/17	1	40.75	0	0.00	40.45	1	3,729	0.03%
2019/12/16	4	40.10	0	0.00	40.65	4	3,817	0.10%
2019/12/13	1	40.60	0	0.00	40.25	1	4,185	0.02%
2019/12/12	2	41.20	1	40.95	40.70	1	4,745	0.02%
2019/12/09	0	0.00	33	41.55	41.35	-33	4,807	-0.69%
2019/12/06	2	41.15	0	0.00	41.00	2	4,856	0.04%
2019/12/05	24	41.05	3	40.98	40.70	21	4,901	0.43%
2019/12/04	3	40.83	6	40.87	40.60	-3	4,921	-0.06%
2019/12/03	2	40.48	2	40.43	40.35	0	4,939	0.00%
2019/12/02	2	39.73	0	0.00	39.35	2	4,971	0.04%
2019/11/29	2	40.35	0	0.00	40.20	2	5,107	0.04%
2019/11/28	2	40.65	0	0.00	40.85	2	5,234	0.04%
2019/11/27	0	0.00	4	40.60	40.85	-4	5,261	-0.08%
2019/11/26	7	40.50	0	0.00	40.45	7	5,232	0.13%
2019/11/20	4	40.08	0	0.00	40.00	4	5,208	0.08%
2019/11/19	0	0.00	1	40.15	40.10	-1	5,205	-0.02%
2019/11/15	3	40.00	0	0.00	39.85	3	5,212	0.06%
2019/11/14	1	40.15	1	40.50	40.10	0	5,204	0.00%
2019/11/13	34	40.68	44	41.46	40.25	-10	5,175	-0.19%
2019/11/12	1	38.65	0	0.00	39.25	1	5,048	0.02%
2019/11/08	2	39.90	2	39.80	39.80	0	5,005	0.00%
2019/11/07	2	39.85	2	39.80	39.80	0	5,002	0.00%
2019/11/06	12	40.32	2	39.73	40.10	10	4,999	0.20%
2019/11/05	7	42.34	5	39.40	39.40	2	4,923	0.04%
2019/11/01	3	41.65	0	0.00	43.50	3	4,567	0.07%
2019/10/31	1	41.75	0	0.00	42.70	1	4,403	0.02%
2019/10/30	2	41.63	1	41.75	42.65	1	4,271	0.02%
2019/10/29	0	0.00	2	41.80	42.50	-2	4,199	-0.05%
2019/10/28	0	0.00	2.9	41.90	41.95	-2.9	4,166	-0.07%
2019/10/25	2	41.90	0	0.00	41.90	2	4,155	0.05%
2019/10/24	0	0.00	0.2	41.65	41.65	-0.2	4,140	0.00%
2019/10/23	0	41.15	2	41.00	41.10	-2	4,119	-0.05%
2019/10/21	1	41.45	0	0.00	41.05	1	4,118	0.02%
2019/10/16	1	41.35	0	0.00	40.85	1	4,097	0.02%
2019/10/15	0.5	41.25	1	41.25	41.25	-0.5	4,088	-0.01%
2019/10/09	2	41.30	0	0.00	42.20	2	3,952	0.05%
2019/10/08	1	43.05	3	43.07	42.50	-2	3,851	-0.05%
2019/10/07	3	43.68	2	44.00	43.70	1	3,832	0.03%
2019/10/04	0	0.00	13.5	43.39	44.00	-13.5	3,752	-0.36%
2019/10/03	2	43.45	1	42.35	43.85	1	3,681	0.03%
2019/10/02	2	43.43	1	43.95	43.15	1	3,642	0.03%
2019/10/01	4	44.40	5	43.89	44.20	-1	3,580	-0.03%
2019/09/27	4	43.13	0	0.00	43.30	4	3,443	0.12%
2019/09/26	15	41.56	18	41.44	42.60	-3	3,334	-0.09%
2019/09/24	1	38.60	26	38.60	40.05	-25	3,184	-0.79%
2019/09/23	4	40.33	3	41.35	38.20	1	3,078	0.03%
2019/09/20	5	41.36	4	41.45	41.30	1	2,911	0.03%
2019/09/19	1	41.85	0	0.00	41.75	1	2,843	0.04%
2019/09/18	27	42.13	26	42.77	43.00	1	2,751	0.04%
2019/09/17	8	43.49	10	45.00	41.80	-2	2,375	-0.08%
2019/09/11	0	0.00	12	41.01	41.15	-12	1,758	-0.68%
2019/09/10	1	41.40	20	41.22	41.10	-19	1,740	-1.09%
2019/09/09	8	42.03	11	42.37	42.45	-3	1,667	-0.18%
2019/09/06	0	0.00	27	40.90	41.10	-27	1,595	-1.69%
2019/09/05	1	40.85	0	0.00	41.00	1	1,552	0.06%
2019/09/04	0	0.00	20	41.05	41.00	-20	1,506	-1.33%
2019/09/03	0	0.00	33	39.87	40.45	-33	1,413	-2.34%
2019/09/02	5	38.35	8	38.85	39.25	-3	1,259	-0.24%
2019/08/30	2	36.35	1	36.30	35.70	1	1,131	0.09%
2019/08/15	1	33.95	0	0.00	34.10	1	1,087	0.09%
2019/08/12	2	34.75	7	35.39	35.55	-5	1,088	-0.46%
2019/08/06	1	36.00	0	0.00	35.85	1	1,071	0.09%
2019/08/05	3	36.72	17	36.64	36.45	-14	1,069	-1.31%
2019/07/30	3	43.15	0	0.00	42.40	3	1,071	0.28%
2019/07/29	0	0.00	9	42.55	42.30	-9	1,083	-0.83%
2019/07/26	11	42.55	2	42.55	42.55	9	1,090	0.83%
2019/07/24	26	42.66	31	42.62	42.25	-5	1,097	-0.46%
2019/07/23	23	42.00	18	42.03	41.90	5	1,123	0.45%
2019/07/18	0	0.00	3	41.53	41.55	-3	1,203	-0.25%
2019/07/16	0	0.00	2	43.10	42.85	-2	1,233	-0.16%
2019/07/15	0	0.00	2	43.25	43.00	-2	1,259	-0.16%
2019/07/12	1	43.45	0	0.00	43.45	1	1,310	0.08%
2019/07/11	5	45.92	1	45.80	45.80	4	1,372	0.29%
2019/07/10	1	45.45	0	0.00	45.40	1	1,621	0.06%
2019/07/09	1	45.00	2	45.58	45.00	-1	1,657	-0.06%
2019/07/08	0	0.00	3	46.55	46.10	-3	1,663	-0.18%
2019/07/04	10	45.70	0	0.00	45.50	10	1,710	0.58%
2019/07/02	3	44.90	0	0.00	44.75	3	1,811	0.17%
2019/06/27	0	0.00	1	43.20	43.20	-1	1,869	-0.05%
2019/06/20	6	42.98	3	43.38	43.30	3	2,059	0.15%
2019/06/12	0	0.00	2	41.60	41.60	-2	2,293	-0.09%
2019/06/05	0	0.00	0	41.45	41.05	0	2,568	0.00%
2019/05/17	2	41.90	1	41.15	40.70	1	3,892	0.03%
2019/05/16	0	0.00	2	41.55	41.30	-2	3,995	-0.05%
2019/05/14	1	41.00	0	0.00	41.30	1	4,501	0.02%
2019/05/13	1	42.90	0	0.00	40.90	1	4,602	0.02%
2019/05/10	3	43.48	0	0.00	42.80	3	4,644	0.06%
2019/05/09	0	0.00	3	44.15	44.15	-3	4,634	-0.06%
2019/05/07	0	0.00	1	46.15	45.90	-1	4,747	-0.02%
2019/05/06	1	45.50	0	0.00	44.75	1	4,751	0.02%
2019/04/30	0	0.00	1	46.00	46.15	-1	4,891	-0.02%
2019/04/29	1	45.80	0	0.00	45.75	1	4,919	0.02%
2019/04/26	0	0.00	1	48.00	47.25	-1	4,961	-0.02%
2019/04/25	2	46.75	0	0.00	46.90	2	4,968	0.04%
2019/04/24	2	47.50	0	0.00	47.20	2	5,036	0.04%
2019/04/22	0	0.00	2	48.90	47.80	-2	5,340	-0.04%
2019/04/18	1	49.75	1	49.35	47.60	0	5,707	0.00%
2019/04/17	8	49.71	1	50.20	49.35	7	5,719	0.12%
2019/04/16	80	49.69	79	49.42	49.75	1	5,718	0.02%
2019/04/15	0	47.70	5	46.95	47.85	-5	5,594	-0.09%
2019/04/12	0	0.00	1	46.60	46.70	-1	5,672	-0.02%
2019/04/11	0	0.00	1	48.35	47.10	-1	5,768	-0.02%
2019/04/10	2	47.05	0	0.00	47.50	2	5,923	0.03%
2019/04/09	1	48.10	0	0.00	47.60	1	6,081	0.02%
2019/04/08	0	0.00	2	46.63	46.70	-2	6,436	-0.03%
2019/04/02	1	45.25	0	0.00	45.30	1	6,827	0.01%
2019/03/27	0	0.00	14	45.44	45.80	-14	7,865	-0.18%
2019/03/26	0	0.00	1.2	46.88	46.50	-1.2	7,873	-0.02%
2019/03/25	1	47.60	0	0.00	47.65	1	8,009	0.01%
2019/03/22	5	48.90	2	49.15	48.80	3	8,062	0.04%
2019/03/21	2	47.45	0	0.00	48.15	2	8,105	0.02%
2019/03/20	0	0.00	2	47.10	47.30	-2	8,230	-0.02%
2019/03/15	6	47.73	6	48.58	48.10	0	8,770	0.00%
2019/03/14	9	47.05	2.2	46.95	46.60	6.8	9,044	0.08%
2019/03/12	2	49.85	6	50.47	49.85	-4	9,301	-0.04%
2019/03/11	0	0.00	14	50.46	50.20	-14	9,448	-0.15%
2019/03/08	0	0.00	2	50.60	50.40	-2	9,612	-0.02%
2019/03/07	6	50.30	1	51.30	50.30	5	9,642	0.05%
2019/03/06	11	51.02	10	50.80	50.80	1	9,679	0.01%
2019/03/05	2	51.40	0	0.00	50.10	2	9,708	0.02%
2019/03/04	0.2	51.10	5	50.00	51.10	-4.8	9,704	-0.05%
2019/02/27	7	49.49	3	49.78	49.05	4	9,658	0.04%
2019/02/26	1	52.70	14	51.54	51.40	-13	9,577	-0.14%
2019/02/25	16	51.53	27	51.67	51.90	-11	9,563	-0.12%
2019/02/22	45	51.57	54	51.69	51.60	-9	9,450	-0.10%
2019/02/21	22	48.29	0	0.00	48.50	22	9,149	0.24%
2019/02/20	10	48.27	20	48.10	48.00	-10	9,258	-0.11%
2019/02/19	2	47.60	1	47.50	47.60	1	9,267	0.01%
2019/02/18	5	48.02	4	48.48	47.60	1	9,242	0.01%
2019/02/15	0	0.00	6	46.78	47.05	-6	9,163	-0.07%
2019/02/14	8	46.43	2	46.98	46.35	6	9,095	0.07%
2019/02/13	24	47.33	8	47.65	47.40	16	9,023	0.18%
2019/02/12	17.2	45.68	11	46.00	46.00	6.2	8,777	0.07%
2019/02/11	1	42.95	6	42.61	43.10	-5	8,609	-0.06%
2019/01/30	3	41.75	0	0.00	41.80	3	8,577	0.03%
2019/01/25	0	0.00	3	40.95	40.85	-3	8,874	-0.03%
2019/01/23	0	0.00	1	40.40	40.35	-1	9,254	-0.01%
2019/01/21	25	41.08	25	40.68	40.60	0	9,292	0.00%
2019/01/18	17	40.73	15	40.77	40.70	2	9,306	0.02%
2019/01/17	34	41.09	33	40.56	40.55	1	9,334	0.01%
2019/01/16	0	0.00	4	41.00	40.90	-4	9,313	-0.04%
2019/01/15	2	42.05	1	41.90	41.75	1	9,273	0.01%
2019/01/14	0	0.00	3	41.68	41.75	-3	9,265	-0.03%
2019/01/11	49	41.77	49	41.59	41.50	0	9,264	0.00%
2019/01/10	7	40.48	11	40.48	40.30	-4	9,125	-0.04%
2019/01/09	13	41.21	8	42.03	40.50	5	9,288	0.05%
2019/01/08	4	39.91	6	39.80	40.30	-2	8,992	-0.02%
2019/01/07	3	40.23	5	39.86	39.65	-2	8,947	-0.02%
2019/01/04	3	37.70	1	38.80	39.00	2	8,914	0.02%
2019/01/03	2	39.88	3	38.87	38.75	-1	8,765	-0.01%
2019/01/02	3	39.90	0	0.00	40.00	3	8,676	0.03%
2018/12/28	2	39.80	2	39.93	40.10	0	8,611	0.00%
2018/12/27	15	39.24	13	38.58	38.95	2	8,451	0.02%
2018/12/26	43	40.31	43	40.62	37.40	0	8,289	0.00%
2018/12/25	6	39.63	1	39.20	39.60	5	7,869	0.06%
2018/12/24	35	39.96	33	39.85	39.75	2	7,694	0.03%
2018/12/22	81	39.31	87	39.71	39.05	-6	7,492	-0.08%
2018/12/21	26	38.53	24	39.13	40.15	2	7,198	0.03%
2018/12/20	15	36.48	20	36.14	36.50	-5	6,832	-0.07%
2018/12/19	3	36.13	5	36.11	35.80	-2	6,640	-0.03%
2018/12/17	21	35.84	11	35.36	35.35	10	6,442	0.16%
2018/12/14	0	0.00	0.1	34.50	34.10	-0.1	6,267	0.00%
2018/12/13	8	35.43	0	0.00	34.50	8	6,221	0.13%
2018/12/12	8	35.88	1	35.80	35.50	7	6,141	0.11%
2018/12/11	1.1	35.36	1	34.90	34.90	0.1	6,015	0.00%
2018/12/10	1	33.60	0	0.00	33.90	1	5,929	0.02%
2018/12/07	4	36.08	11	35.75	35.75	-7	5,814	-0.12%
2018/12/06	4	37.18	8	36.53	34.50	-4	5,528	-0.07%
2018/12/05	25	36.27	47	36.03	37.80	-22	5,190	-0.42%
2018/12/04	7	34.45	11	34.70	34.50	-4	4,788	-0.08%
2018/12/03	36	34.07	8	33.36	34.45	28	4,666	0.60%
2018/11/30	2	31.43	5	31.10	31.35	-3	4,492	-0.07%
2018/11/29	0	0.00	1	30.40	30.55	-1	4,432	-0.02%
2018/11/28	6	30.40	0	0.00	30.65	6	4,373	0.14%
2018/11/22	1	31.45	2	30.90	29.70	-1	4,280	-0.02%
2018/11/20	1	31.30	26	31.08	30.55	-25	4,270	-0.59%
2018/11/19	28	30.71	3	31.10	31.40	25	4,240	0.59%
2018/11/16	1	30.10	2	30.10	29.55	-1	4,139	-0.02%
2018/11/15	0	0.00	2	29.10	29.10	-2	4,063	-0.05%
2018/11/09	1	29.50	1	29.60	29.60	0	4,161	0.00%
2018/11/08	3	30.40	3	30.35	29.35	0	4,235	0.00%
2018/11/07	2	29.18	1	29.40	29.20	1	4,211	0.02%
2018/11/06	1	29.55	0	0.00	28.00	1	4,192	0.02%
2018/11/05	1	29.50	0	0.00	30.20	1	4,137	0.02%
2018/11/02	11	30.27	11	30.87	30.30	0	4,132	0.00%
2018/11/01	62	29.73	60	29.95	30.25	2	3,918	0.05%
2018/10/31	4	27.81	2	28.20	28.70	2	3,601	0.06%
2018/10/30	1	27.10	0	0.00	26.10	1	3,524	0.03%
2018/10/29	1	28.25	3	27.80	27.75	-2	3,573	-0.06%
2018/10/26	4	28.68	2	28.83	28.35	2	3,631	0.06%
2018/10/23	2	33.00	1	33.35	32.50	1	3,791	0.03%
2018/10/22	4	33.89	3	33.77	33.90	1	3,923	0.03%
2018/10/19	4	33.31	4	33.41	33.35	0	3,957	0.00%
2018/10/18	3	36.25	2	36.15	35.85	1	4,004	0.02%
2018/10/17	39	40.60	35	40.37	37.60	4	4,006	0.10%
2018/10/16	1	38.80	0	0.00	39.50	1	3,914	0.03%
2018/10/09	5	40.20	7	41.04	40.55	-2	4,311	-0.05%
2018/10/08	5	39.95	16	40.20	40.80	-11	4,359	-0.25%
2018/10/05	0	0.00	1	39.80	39.80	-1	4,552	-0.02%
2018/09/28	2	46.05	0	0.00	45.55	2	5,500	0.04%
2018/09/27	10	48.95	0	0.00	46.85	10	5,673	0.18%
2018/09/20	8	49.51	8	49.55	48.80	0	6,926	0.00%
2018/09/19	0	0.00	8	51.80	49.60	-8	7,038	-0.11%
2018/09/18	8	50.40	0	0.00	50.90	8	7,235	0.11%
2018/09/14	1	53.30	2	54.60	54.20	-1	7,648	-0.01%
2018/09/12	0	0.00	5	52.60	51.80	-5	8,201	-0.06%
2018/09/04	0	0.00	8	62.40	63.10	-8	9,300	-0.09%
2018/09/03	8	61.35	0	0.00	61.60	8	9,372	0.09%
2018/08/29	2	65.50	0	0.00	65.20	2	9,778	0.02%
2018/08/28	5	65.10	3	66.07	64.80	2	9,998	0.02%
2018/08/27	3	66.87	0	0.00	66.30	3	10,141	0.03%
2018/08/21	0	0.00	5	71.00	70.00	-5	10,275	-0.05%
2018/08/20	7	71.00	2	71.10	70.50	5	10,473	0.05%
2018/08/17	5	72.30	4	71.90	68.30	1	10,516	0.01%
2018/08/16	7	72.07	13.2	70.95	72.00	-6.2	10,468	-0.06%
2018/08/15	8	69.43	4	69.90	70.00	4	10,396	0.04%
2018/08/14	11	67.34	2.5	65.82	67.60	8.5	10,349	0.08%
2018/08/13	2	65.10	2	65.50	63.60	0	10,310	0.00%
2018/08/10	3	70.37	4	70.55	69.80	-1	10,282	-0.01%
2018/08/09	2	71.00	2	71.70	72.00	0	10,294	0.00%
2018/08/08	1	71.20	2	71.75	71.20	-1	10,270	-0.01%
2018/08/07	2	73.25	0	0.00	74.50	2	10,249	0.02%
2018/08/06	1	72.00	0	0.00	71.40	1	10,256	0.01%
2018/08/03	1	72.10	5	71.76	71.60	-4	10,329	-0.04%
2018/08/02	20	69.60	20	69.72	70.00	0	10,387	0.00%
2018/08/01	3	74.83	0	0.00	73.40	3	10,464	0.03%
2018/07/31	2	72.25	1	74.50	75.60	1	10,441	0.01%
2018/07/30	3	75.07	4	74.25	73.50	-1	10,481	-0.01%
2018/07/27	2	82.10	9	82.66	80.70	-7	10,555	-0.07%
2018/07/26	4	78.48	2	78.15	78.90	2	10,405	0.02%
2018/07/25	13	78.14	5	78.14	77.80	8	10,320	0.08%
2018/07/24	0	0.00	2	73.90	76.50	-2	10,204	-0.02%
2018/07/23	2	72.00	1	75.00	74.50	1	10,145	0.01%
2018/07/20	13	74.68	11	72.10	71.30	2	10,038	0.02%
2018/07/19	1	76.70	4	76.15	76.80	-3	9,970	-0.03%
2018/07/18	26	75.11	30	75.51	75.30	-4	10,006	-0.04%
2018/07/17	5	79.66	5	80.22	78.80	0	10,089	0.00%
2018/07/16	11	83.77	31	84.08	82.60	-20	9,995	-0.20%
2018/07/13	41	86.38	32	86.04	85.10	9	10,005	0.09%
2018/07/12	5	82.60	20	82.35	85.50	-15	9,815	-0.15%
2018/07/11	35	83.70	11	82.71	82.20	24	9,749	0.25%
2018/07/10	55	78.11	58	78.56	80.40	-3	9,659	-0.03%
2018/07/09	18	82.78	18	82.06	80.50	0	9,549	0.00%
2018/07/06	21	83.94	21	84.18	84.90	0	9,382	0.00%
2018/07/05	7	89.81	27	89.79	86.90	-20	9,159	-0.22%
2018/07/04	41	88.16	23	86.34	91.50	18	8,991	0.20%
2018/07/03	76	91.55	77	92.04	86.00	-1	8,811	-0.01%
2018/07/02	88	87.87	89	88.45	90.30	-1	8,439	-0.01%
2018/06/29	28	83.59	26	83.92	84.40	2	8,052	0.02%
2018/06/28	16	79.81	15	78.87	79.00	1	7,692	0.01%
2018/06/27	7	83.19	16	82.45	78.30	-9	7,559	-0.12%
2018/06/26	6	79.98	9	78.87	80.70	-3	7,336	-0.04%
2018/06/25	35	83.83	30	83.21	80.80	5	7,119	0.07%
2018/06/22	59	87.14	69	87.11	83.00	-10	6,874	-0.15%
2018/06/21	22	85.66	23	86.29	88.20	-1	6,334	-0.02%
2018/06/20	58	84.32	48	81.38	80.20	10	6,221	0.16%
2018/06/15	30	77.38	30	77.01	80.90	0	5,913	0.00%
2018/06/14	6	72.67	18	73.71	73.60	-12	5,702	-0.21%
2018/06/13	48	74.10	26	74.35	74.80	22	5,575	0.39%
2018/06/12	23	71.70	33	70.90	71.80	-10	5,279	-0.19%
2018/06/11	6	65.30	3.2	65.30	65.30	2.8	5,043	0.06%
2018/06/07	5	54.54	3	55.37	54.00	2	4,954	0.04%
2018/06/06	3	53.70	12	54.08	54.50	-9	4,778	-0.19%
2018/06/05	10	51.48	18	53.11	50.30	-8	4,523	-0.18%
2018/06/04	13	54.12	9	53.90	55.00	4	4,289	0.09%
2018/06/01	15	48.78	17	50.42	50.00	-2	4,140	-0.05%
2018/05/31	13	50.63	19	50.35	47.80	-6	4,116	-0.15%
2018/05/30	7	49.19	1	49.45	49.25	6	4,191	0.14%
2018/05/29	14	51.35	15	50.97	49.85	-1	4,321	-0.02%
2018/05/28	39	49.96	39	50.53	51.20	0	4,218	0.00%
2018/05/25	4	47.86	5	47.17	47.50	-1	4,020	-0.02%
2018/05/24	10	46.63	2	46.85	46.45	8	3,952	0.20%
2018/05/23	3	46.37	0	0.00	46.55	3	3,984	0.08%
2018/05/22	9	47.96	13	47.58	47.55	-4	3,972	-0.10%
2018/05/18	6	46.95	11	47.00	46.70	-5	3,919	-0.13%
2018/05/17	18	44.38	26	44.43	45.50	-8	3,895	-0.21%
2018/05/16	5	46.08	2	46.40	46.20	3	3,863	0.08%
2018/05/15	2	46.85	16	47.42	46.75	-14	3,881	-0.36%
2018/05/14	12	47.08	3	47.67	47.95	9	3,950	0.23%
2018/05/11	6	46.73	3	48.23	46.10	3	3,993	0.08%
2018/05/10	25	51.12	20	50.05	49.60	5	3,939	0.13%
2018/05/09	27	50.03	17	50.31	49.35	10	3,876	0.26%
2018/05/08	0	0.00	3	47.90	48.00	-3	3,678	-0.08%
2018/05/07	10	47.82	17	48.47	47.75	-7	3,660	-0.19%
2018/05/04	12	49.17	23	49.72	48.50	-11	3,536	-0.31%
2018/05/03	8	46.31	1	45.85	47.00	7	3,376	0.21%
2018/05/02	3	47.47	2	47.10	47.00	1	3,382	0.03%
2018/04/30	0	0.00	10	46.54	47.00	-10	3,417	-0.29%
2018/04/27	0	0.00	3	46.23	46.75	-3	3,430	-0.09%
2018/04/26	8	45.33	4	46.23	45.70	4	3,439	0.12%
2018/04/25	0	0.00	2.1	46.50	46.50	-2.1	3,424	-0.06%
2018/04/24	47	48.57	54	48.43	46.40	-7	3,384	-0.21%
2018/04/23	46	50.19	41	50.37	51.40	5	3,266	0.15%
2018/04/20	1	46.85	14	46.84	46.80	-13	3,085	-0.42%
2018/04/19	31	47.60	18	48.29	47.00	13	3,282	0.40%
2018/04/18	9	47.09	10	46.64	47.45	-1	3,235	-0.03%
2018/04/17	18	47.18	24	47.95	46.55	-6	3,251	-0.18%
2018/04/16	67	50.37	44	49.95	50.00	23	3,227	0.71%
2018/04/13	6	46.69	6	47.28	48.00	0	3,094	0.00%
2018/04/12	2	45.20	0	0.00	45.00	2	3,079	0.06%
2018/04/11	0	0.00	3	44.70	44.55	-3	3,228	-0.09%
2018/04/10	21	45.13	19	45.32	44.65	2	3,551	0.06%
2018/04/02	3	43.85	0	0.00	43.75	3	3,778	0.08%
2018/03/30	0	0.00	10	44.90	45.00	-10	4,199	-0.24%
2018/03/23	0	0.00	2	44.00	43.45	-2	4,918	-0.04%
2018/03/22	11	46.56	0	0.00	45.45	11	4,958	0.22%
2018/03/21	3	46.17	2	45.43	45.60	1	5,050	0.02%
2018/03/20	9	46.18	3	45.85	45.85	6	5,046	0.12%
2018/03/15	1	45.25	7	45.04	45.70	-6	5,088	-0.12%
2018/03/14	0	0.00	57	45.67	45.25	-57	5,154	-1.11%
2018/03/13	14	45.15	1	45.65	45.20	13	5,169	0.25%
2018/03/12	8	44.21	0	0.00	44.10	8	5,186	0.15%
2018/03/08	0	0.00	10	43.70	43.85	-10	5,466	-0.18%
2018/03/07	5	45.75	50	44.77	44.10	-45	5,641	-0.80%
2018/03/05	62	46.99	62	47.18	46.60	0	6,014	0.00%
2018/03/02	27	46.05	14	45.60	45.55	13	5,903	0.22%
2018/02/27	5	42.90	0	0.00	42.90	5	5,813	0.09%
2018/02/26	0	0.00	1	42.90	42.50	-1	5,841	-0.02%
2018/02/23	1	44.00	0	0.00	42.75	1	5,826	0.02%
2018/02/08	1	42.95	1	41.50	41.50	0	5,713	0.00%
2018/02/06	15	44.94	26	42.47	42.50	-11	5,625	-0.20%
2018/02/05	16	46.23	5	46.47	44.95	11	5,502	0.20%
2018/02/02	3	45.52	3	46.00	44.55	0	5,393	0.00%
2018/02/01	18	45.18	18	45.55	45.10	0	5,337	0.00%
2018/01/31	25	42.06	5	42.40	42.85	20	5,220	0.38%
2018/01/30	0	0.00	2	42.75	42.00	-2	5,205	-0.04%
2018/01/29	2	43.38	2	43.15	43.55	0	5,175	0.00%
2018/01/26	3	42.88	1	41.85	41.50	2	5,121	0.04%
2018/01/25	2	44.83	2	44.25	43.20	0	5,055	0.00%
2018/01/24	0	0.00	5	44.27	44.70	-5	5,027	-0.10%
2018/01/23	2	47.30	1	48.70	46.15	1	5,046	0.02%
2018/01/22	18	47.14	3	48.70	48.30	15	5,014	0.30%
2018/01/19	10	47.40	2	47.80	47.40	8	4,964	0.16%
2018/01/18	12	48.65	11	47.27	47.15	1	4,943	0.02%
2018/01/17	41	48.04	31	48.01	47.80	10	4,916	0.20%
2018/01/16	49	49.27	15	49.00	48.85	34	4,885	0.70%
2018/01/15	41	49.70	42	50.80	49.00	-1	4,841	-0.02%
2018/01/11	30	48.85	30	48.42	47.60	0	4,581	0.00%
2018/01/10	2	47.50	3	48.53	47.50	-1	4,509	-0.02%
2018/01/09	33	50.78	24	50.37	49.70	9	4,423	0.20%
2018/01/08	5	52.40	7	49.87	49.50	-2	4,310	-0.05%
2018/01/05	55	52.88	53	53.00	53.00	2	4,216	0.05%
2018/01/04	35	51.75	52	52.11	54.00	-17	4,052	-0.42%
2018/01/03	27	47.18	13	47.51	49.25	14	3,716	0.38%
2018/01/02	12	44.48	2	44.85	44.80	10	3,564	0.28%