凱美 (2375)-元大-沙鹿券商分點個股進出

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
66.1
漲跌
▲2.8
漲幅
+4.42%
成交量
4,966張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－元大-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10.3	66.35	6	67.32	66.10	4.3	481	0.89%
2024/05/02	0	0.00	2	63.30	63.30	-2	402	-0.50%
2024/04/30	2	63.55	0	0.00	63.30	2	402	0.50%
2024/04/29	0	0.00	20	64.15	63.90	-20	403	-4.96%
2024/04/25	0	61.80	0	0.00	61.80	0	405	0.00%
2024/04/24	1	62.00	0	0.00	62.90	1	403	0.25%
2024/04/19	1.5	61.87	0	0.00	62.00	1.5	434	0.34%
2024/04/16	0	0.00	0.1	61.40	61.40	-0.1	431	-0.02%
2024/04/15	1	63.80	9	64.00	63.50	-8	427	-1.87%
2024/04/12	6	64.65	8	64.80	64.60	-2	424	-0.47%
2024/04/10	6	64.40	1	64.00	64.00	5	418	1.19%
2024/04/09	5	64.40	0	0.00	64.20	5	415	1.20%
2024/04/08	30	63.27	0	0.00	63.20	30	402	7.45%
2024/04/03	2	62.05	0	0.00	61.70	2	397	0.50%
2024/03/29	1	60.30	1	61.30	60.50	0	368	0.00%
2024/03/28	1	60.50	0	0.00	60.00	1	367	0.27%
2024/03/27	1	59.70	0	0.00	59.70	1	368	0.27%
2024/03/26	4	59.65	1	59.60	59.50	3	373	0.80%
2024/03/22	2	59.90	0	0.00	59.90	2	379	0.53%
2024/03/21	3	59.70	0	0.00	59.60	3	395	0.76%
2024/03/20	2	60.40	0	0.00	60.10	2	404	0.49%
2024/03/19	0.4	60.00	0	0.00	59.70	0.4	423	0.08%
2024/03/18	4	59.88	0.4	59.50	59.90	3.6	428	0.84%
2024/03/13	0	63.10	0	0.00	61.80	0	479	0.00%
2024/03/08	7	64.10	0	0.00	62.90	7	526	1.33%
2024/03/05	0.1	64.90	0	0.00	64.80	0.1	592	0.02%
2024/03/04	0	0.00	10	65.13	65.40	-10	701	-1.43%
2024/02/29	1	65.20	1	66.30	66.80	0	797	0.00%
2024/02/26	10	64.10	1	64.40	64.20	9	901	1.00%
2024/02/23	1	64.10	0	0.00	63.90	1	908	0.11%
2024/02/22	8	65.00	2	65.10	64.80	6	915	0.66%
2024/02/21	4	64.98	0	0.00	64.90	4	926	0.43%
2024/02/20	2	64.70	0	0.00	64.60	2	926	0.22%
2024/02/16	0	0.00	7	64.30	65.00	-7	922	-0.76%
2024/02/15	0	0.00	0.8	64.20	64.30	-0.8	918	-0.09%
2024/02/05	2	62.80	25	62.60	62.60	-23	911	-2.52%
2024/02/02	0	0.00	2	63.80	63.80	-2	907	-0.22%
2024/02/01	0.1	63.92	0	0.00	63.80	0.1	904	0.01%
2024/01/26	2	64.90	0	0.00	64.40	2	916	0.22%
2024/01/24	0.1	66.10	1	66.00	65.70	-0.9	941	-0.10%
2024/01/23	0	65.40	0	0.00	65.70	0	940	0.00%
2024/01/19	1	64.10	10	64.56	64.20	-9	933	-0.96%
2024/01/18	14	64.63	0	0.00	64.80	14	928	1.51%
2024/01/17	27	65.97	0	0.00	64.50	27	925	2.92%
2024/01/16	1	64.40	0	0.00	64.10	1	896	0.11%
2024/01/15	0	0.00	4	65.05	65.50	-4	892	-0.45%
2024/01/12	4	65.20	0	0.00	64.50	4	891	0.45%
2024/01/11	0.2	65.20	0	0.00	65.10	0.2	887	0.02%
2024/01/10	3	66.00	0	0.00	65.40	3	886	0.34%
2024/01/09	0	66.60	0	0.00	66.00	0	892	0.00%
2024/01/02	1	70.10	0	0.00	69.50	1	898	0.11%
2023/12/29	4	70.28	1	69.90	70.50	3	897	0.33%
2023/12/28	1	70.30	3	70.10	70.10	-2	892	-0.22%
2023/12/26	0	0.00	1	70.20	70.50	-1	886	-0.11%
2023/12/20	0	0.00	0.2	71.00	71.20	-0.2	876	-0.02%
2023/12/19	1	70.80	6	70.80	70.70	-5	873	-0.57%
2023/12/18	7	73.01	0	0.00	72.20	7	867	0.81%
2023/12/15	0	0.00	3	75.50	74.50	-3	850	-0.35%
2023/12/14	5	75.66	2.2	76.29	75.10	2.8	845	0.33%
2023/12/11	2	75.70	3	75.90	74.20	-1	830	-0.12%
2023/12/08	3	74.77	2	76.40	76.20	1	802	0.12%
2023/12/07	2	74.90	0.1	74.30	74.10	1.9	780	0.25%
2023/12/06	2	74.00	0	74.20	74.00	2	770	0.26%
2023/12/05	1	74.90	6.1	75.46	74.90	-5.1	748	-0.68%
2023/12/04	2	77.05	4	77.00	76.00	-2	731	-0.27%
2023/12/01	7	75.99	3	76.17	75.90	4	714	0.56%
2023/11/30	3	76.80	3	76.77	75.70	0	710	0.00%
2023/11/29	5	77.60	5.1	77.61	77.80	-0.1	685	-0.01%
2023/11/28	3	74.83	22.2	75.39	75.10	-19.2	625	-3.07%
2023/11/27	26	74.53	3	74.50	74.40	23	585	3.93%
2023/11/24	3.1	74.28	6.1	74.26	73.70	-3	518	-0.57%
2023/11/23	0	0.00	2	69.05	68.60	-2	399	-0.50%
2023/11/22	0	0.00	2	68.10	68.00	-2	389	-0.51%
2023/11/20	1	67.20	0	0.00	68.00	1	373	0.27%
2023/11/17	0	0.00	1	65.40	65.30	-1	358	-0.28%
2023/11/15	3	64.80	1	64.70	64.80	2	356	0.56%
2023/11/14	0	0.00	2	64.30	63.70	-2	357	-0.56%
2023/11/13	0	0.00	12	64.03	63.90	-12	360	-3.33%
2023/11/09	1	65.20	0	0.00	65.00	1	362	0.28%
2023/11/08	1	66.00	1	66.70	65.60	0	364	0.00%
2023/11/07	12	66.23	0	0.00	66.50	12	363	3.30%
2023/11/06	0	0.00	0.2	65.30	65.80	-0.2	360	-0.06%
2023/11/02	3	63.43	2	63.60	64.60	1	358	0.28%
2023/11/01	3	62.37	2	62.15	61.80	1	350	0.29%
2023/10/30	0	0.00	0.2	63.14	63.30	-0.2	340	-0.05%
2023/10/27	1	62.80	0.1	63.00	62.60	0.9	342	0.26%
2023/10/26	1	63.28	0	0.00	62.40	1	345	0.30%
2023/10/25	0.1	64.44	0	0.00	64.10	0.1	345	0.02%
2023/10/24	0	63.60	0	0.00	64.00	0	351	0.00%
2023/10/23	1	63.80	0.2	63.60	63.60	0.8	352	0.23%
2023/10/20	0.1	64.18	0	0.00	63.80	0.1	353	0.01%
2023/10/18	0.1	65.94	1	65.80	65.10	-0.9	358	-0.26%
2023/10/17	1	67.69	0	68.60	67.00	1	356	0.28%
2023/10/13	0	67.80	0	0.00	67.90	0	360	0.01%
2023/10/11	0	64.50	0	0.00	64.10	0	353	0.01%
2023/10/06	0	0.00	2	65.30	65.20	-2	356	-0.56%
2023/10/03	0	0.00	0.1	66.80	66.50	-0.1	362	-0.01%
2023/10/02	0	0.00	4	66.80	67.00	-4	364	-1.10%
2023/09/28	0	66.26	1	66.50	66.30	-1	366	-0.27%
2023/09/26	0	0.00	1	66.30	65.70	-1	370	-0.27%
2023/09/25	0	0.00	3	67.00	66.90	-3	371	-0.81%
2023/09/22	1	66.70	1	66.70	66.90	0	373	0.00%
2023/09/21	0	66.61	0	0.00	66.80	0	375	0.01%
2023/09/18	4.2	68.90	0	69.07	68.80	4.2	373	1.12%
2023/09/15	0	0.00	2	68.65	68.60	-2	370	-0.55%
2023/09/14	0	0.00	3	68.40	68.40	-3	365	-0.83%
2023/09/13	1	68.20	0	67.70	67.90	1	359	0.27%
2023/09/12	0	0.00	0.1	67.70	68.00	-0.1	363	-0.02%
2023/09/08	0	66.40	0	67.30	67.70	0	366	0.01%
2023/09/06	1	67.30	2	67.40	67.50	-1	365	-0.27%
2023/09/05	0.1	67.40	0	68.00	67.90	0.1	367	0.02%
2023/09/04	5	67.59	5	67.02	66.60	0	364	0.01%
2023/09/01	4.1	65.65	1	68.80	66.70	3.1	346	0.90%
2023/08/30	0	62.90	0	0.00	62.80	0	316	0.00%
2023/08/25	1	61.30	1	61.70	61.60	0	357	0.00%
2023/08/21	0	0.00	1	62.30	60.70	-1	371	-0.27%
2023/08/14	0.1	57.80	0	0.00	57.50	0.1	385	0.01%
2023/08/11	2.1	59.18	0	0.00	58.80	2.1	387	0.54%
2023/08/10	0.1	58.90	0	0.00	58.60	0.1	389	0.03%
2023/08/09	0.1	60.00	0	0.00	60.40	0.1	385	0.03%
2023/08/08	0.1	61.80	0	0.00	61.20	0.1	384	0.01%
2023/08/07	0	0.00	0	61.40	62.20	0	388	0.00%
2023/08/02	0.1	62.60	0	0.00	62.80	0.1	392	0.01%
2023/07/31	10	65.40	0	0.00	64.30	10	428	2.33%
2023/07/28	0	65.00	0.1	65.50	65.50	-0.1	428	-0.02%
2023/07/27	2.6	64.54	2	65.50	65.00	0.6	430	0.14%
2023/07/26	1.1	62.62	0	0.00	62.60	1.1	426	0.26%
2023/07/24	0.3	63.20	0	0.00	62.30	0.3	439	0.07%
2023/07/20	3	64.00	0	0.00	63.90	3	457	0.66%
2023/07/12	3	66.63	0	0.00	66.50	3	566	0.53%
2023/07/11	5	66.80	0	0.00	66.80	5	603	0.83%
2023/07/10	0.1	66.90	1	67.10	66.50	-0.9	667	-0.13%
2023/07/07	1	67.20	0.1	66.90	67.30	0.9	712	0.13%
2023/07/06	0	0.00	0.3	67.90	67.90	-0.3	727	-0.04%
2023/07/05	0	0.00	1.3	68.02	67.80	-1.3	784	-0.17%
2023/06/29	0	0.00	2	67.75	67.80	-2	832	-0.24%
2023/06/21	0	0.00	1	67.60	68.20	-1	921	-0.11%
2023/06/20	1.1	68.21	0	0.00	68.00	1.1	995	0.11%
2023/06/16	0.1	69.10	0	0.00	69.00	0.1	1,031	0.01%
2023/06/15	1	69.70	2.9	69.37	69.70	-1.9	1,047	-0.18%
2023/06/14	1	69.50	3	69.60	69.00	-2	1,062	-0.19%
2023/06/13	1	69.30	0	0.00	69.40	1	1,082	0.09%
2023/06/08	5	70.12	0	0.00	69.50	5	1,195	0.42%
2023/06/07	0	0.00	1	71.70	71.60	-1	1,245	-0.08%
2023/06/06	5	71.56	6	72.07	71.10	-1	1,342	-0.07%
2023/06/05	1	73.30	2.4	73.51	73.40	-1.4	1,484	-0.09%
2023/06/02	4	72.35	14	72.25	73.00	-10	1,599	-0.63%
2023/06/01	0	0.00	1	71.10	70.90	-1	1,713	-0.06%
2023/05/31	1	70.70	3	70.20	70.70	-2	1,768	-0.11%
2023/05/29	1	69.10	0.3	69.20	69.90	0.7	1,776	0.04%
2023/05/25	3	69.00	0	0.00	69.00	3	1,791	0.17%
2023/05/24	4	69.58	1	70.10	69.80	3	1,813	0.17%
2023/05/19	10	70.36	0	0.00	70.10	10	2,091	0.48%
2023/05/12	1	67.00	0	0.00	68.00	1	2,213	0.05%
2023/05/10	1	68.30	2	67.80	68.60	-1	2,218	-0.05%
2023/05/09	1	68.30	0	0.00	68.30	1	2,218	0.05%
2023/05/08	0	0.00	3	69.90	70.20	-3	2,215	-0.14%
2023/05/05	4	70.00	1	71.00	70.30	3	2,213	0.14%
2023/05/04	0	67.70	0	0.00	67.50	0	2,198	0.00%
2023/05/03	0	0.00	1	68.00	67.70	-1	2,222	-0.04%
2023/04/28	1.2	69.38	0	0.00	69.00	1.2	2,230	0.06%
2023/04/26	0	0.00	4	67.80	67.80	-4	2,217	-0.18%
2023/04/25	0	0.00	2	67.80	68.20	-2	2,213	-0.09%
2023/04/21	1	72.30	3	70.10	70.30	-2	2,198	-0.09%
2023/04/20	1	73.30	1	74.90	73.20	0	2,178	0.00%
2023/04/19	4	77.30	0.1	77.00	74.70	3.9	2,174	0.18%
2023/04/18	7	78.41	8	78.08	76.90	-1	2,164	-0.05%
2023/04/17	1	77.00	2	76.40	77.40	-1	2,127	-0.05%
2023/04/14	3	76.70	3	77.50	76.80	0	2,107	0.00%
2023/04/13	7	77.61	1	78.70	75.50	6	2,067	0.29%
2023/04/12	2	77.50	0	0.00	77.00	2	2,003	0.10%
2023/04/11	0	0.00	2	75.25	75.00	-2	1,957	-0.10%
2023/04/10	1	74.80	2	73.95	74.80	-1	1,942	-0.05%
2023/04/07	0	0.00	1	73.60	72.50	-1	1,883	-0.05%
2023/04/06	2	72.90	0	73.50	72.80	2	1,874	0.11%
2023/03/30	0	72.80	0	0.00	72.60	0	1,839	0.00%
2023/03/29	1	74.50	1	72.30	72.20	0	1,828	0.00%
2023/03/28	3	73.67	4	74.80	73.30	-1	1,811	-0.05%
2023/03/27	2	77.20	0	0.00	76.60	2	1,782	0.11%
2023/03/24	2	78.10	1.1	78.20	78.10	0.9	1,767	0.05%
2023/03/23	10.1	78.04	7	78.93	79.10	3	1,740	0.17%
2023/03/22	0	75.80	2	75.70	75.40	-2	1,663	-0.12%
2023/03/21	1	77.00	0	0.00	75.10	1	1,651	0.06%
2023/03/20	3	75.77	0	0.00	76.50	3	1,626	0.18%
2023/03/17	0	76.29	1	76.20	75.00	-1	1,615	-0.06%
2023/03/15	1	78.00	0	0.00	76.30	1	1,580	0.06%
2023/03/13	3	76.87	5	76.84	77.00	-2	1,534	-0.13%
2023/03/10	5	77.70	9	77.86	78.50	-4	1,502	-0.27%
2023/03/09	0	81.30	1	79.90	80.70	-1	1,448	-0.07%
2023/03/08	15	79.12	14	80.78	80.00	1	1,349	0.07%
2023/03/07	12	76.62	11	76.89	76.80	1	1,199	0.08%
2023/03/06	6	73.00	8	73.64	76.00	-2	1,069	-0.19%
2023/03/03	1	69.30	3.2	70.77	69.10	-2.2	931	-0.24%
2023/03/02	1	65.90	0	0.00	66.10	1	872	0.11%
2023/03/01	0	66.40	0	0.00	65.80	0	864	0.00%
2023/02/23	1	67.80	0	67.50	68.10	1	847	0.11%
2023/02/22	1	67.60	0	0.00	67.20	1	837	0.12%
2023/02/21	7.2	70.20	2	70.40	69.40	5.2	817	0.64%
2023/02/20	4.8	70.54	5	70.56	70.40	-0.2	800	-0.02%
2023/02/17	10.1	70.70	10.4	71.17	71.50	-0.3	752	-0.04%
2023/02/16	8	65.68	6.8	67.04	69.30	1.2	548	0.22%
2023/02/14	1	64.10	1	63.00	62.60	0	451	0.00%
2023/02/13	0	0.00	1.6	60.08	59.00	-1.6	437	-0.37%
2023/02/08	0	62.45	0	0.00	62.20	0	442	0.00%
2023/02/07	0	0.00	0.1	62.40	62.20	-0.1	442	-0.01%
2023/02/02	0	0.00	1	63.60	64.70	-1	441	-0.23%
2023/02/01	0.1	62.50	1	64.00	63.80	-1	426	-0.22%
2023/01/31	0	0.00	1	60.60	60.70	-1	401	-0.25%
2023/01/30	1	58.80	0	0.00	58.90	1	392	0.25%
2023/01/13	1	59.60	0.6	59.17	58.20	0.4	391	0.10%
2023/01/09	0	0.00	2	58.60	58.90	-2	379	-0.53%
2022/12/30	1.5	53.80	0	0.00	53.50	1.5	370	0.41%
2022/12/29	1	53.70	0	0.00	53.90	1	370	0.27%
2022/12/15	2	60.45	0	0.00	60.70	2	415	0.48%
2022/12/09	0	0.00	0.1	60.80	61.50	-0.1	429	-0.02%
2022/12/07	1	59.70	0	0.00	59.40	1	440	0.23%
2022/12/05	0	0.00	5	63.30	64.50	-5	435	-1.15%
2022/12/02	1	60.90	1	60.00	60.70	0	427	0.00%
2022/12/01	2	58.95	0	0.00	58.50	2	426	0.47%
2022/11/30	0	0.00	1	58.00	58.20	-1	435	-0.23%
2022/11/29	1	56.50	0	0.00	56.70	1	443	0.23%
2022/11/25	0	0.00	1	58.30	57.40	-1	501	-0.20%
2022/11/24	1	56.50	0	0.00	57.20	1	525	0.19%
2022/11/23	0	0.00	0.4	56.00	56.30	-0.4	531	-0.07%
2022/11/21	1	57.30	0	0.00	56.70	1	545	0.18%
2022/11/16	0	0.00	1	58.40	58.30	-1	561	-0.18%
2022/11/15	0.2	57.40	0	0.00	57.50	0.2	564	0.04%
2022/11/11	0.4	55.85	0	0.00	55.60	0.4	567	0.07%
2022/11/10	1	55.70	1.4	55.23	55.10	-0.4	567	-0.07%
2022/11/09	1	54.60	0.5	55.64	55.80	0.5	568	0.09%
2022/11/07	0	0.00	2.1	55.67	54.50	-2.1	570	-0.37%
2022/11/04	1	54.10	0.4	53.88	54.20	0.6	565	0.11%
2022/11/02	1	52.70	0	0.00	52.70	1	574	0.17%
2022/10/25	0	0.00	1	50.70	49.95	-1	622	-0.16%
2022/10/14	0	0.00	0.8	50.70	50.40	-0.8	908	-0.09%
2022/10/12	0.1	49.65	0	0.00	49.60	0.1	911	0.01%
2022/10/06	0.1	51.90	0	0.00	52.00	0.1	934	0.01%
2022/10/05	0	0.00	0.8	51.90	52.30	-0.8	944	-0.08%
2022/10/03	1	51.10	2	50.75	50.70	-1	974	-0.10%
2022/09/30	1	50.50	0	0.00	50.40	1	981	0.10%
2022/09/28	1	48.85	0	0.00	48.40	1	985	0.10%
2022/09/26	0	0.00	6	50.40	50.50	-6	981	-0.61%
2022/09/22	1	55.90	0	0.00	55.70	1	983	0.10%
2022/09/21	1	57.00	0	0.00	56.70	1	991	0.10%
2022/09/19	0	0.00	0.8	58.80	58.60	-0.8	1,008	-0.08%
2022/09/14	0	0.00	0.8	61.10	61.00	-0.8	1,003	-0.08%
2022/09/13	0.3	64.50	0	0.00	64.00	0.3	997	0.03%
2022/09/12	2	68.20	0	0.00	67.20	2	986	0.20%
2022/08/31	1	58.20	1	57.90	58.30	0	980	0.00%
2022/08/30	0	0.00	1	58.70	58.40	-1	970	-0.10%
2022/08/26	1	61.60	0	0.00	61.40	1	959	0.10%
2022/08/25	1	62.30	0	0.00	61.50	1	952	0.11%
2022/08/24	2	61.65	1	60.90	62.00	1	946	0.11%
2022/08/23	0	0.00	4	58.80	60.30	-4	906	-0.44%
2022/08/16	0	0.00	1	54.80	55.20	-1	865	-0.12%
2022/08/15	0	0.00	0	55.40	55.60	0	857	0.00%
2022/08/12	0	0.00	1	55.30	55.10	-1	850	-0.12%
2022/08/11	1	52.90	0	0.00	53.00	1	844	0.12%
2022/08/08	1	51.80	0	0.00	51.70	1	846	0.12%
2022/08/04	0	0.00	5	51.00	51.70	-5	847	-0.59%
2022/07/27	1	55.10	2	54.90	55.50	-1	828	-0.12%
2022/07/26	0	0.00	1	56.00	54.70	-1	823	-0.12%
2022/07/25	0	0.00	1	56.30	56.30	-1	813	-0.12%
2022/07/21	5	56.20	1	55.90	57.20	4	816	0.49%
2022/07/20	3	56.60	2	57.20	55.60	1	807	0.12%
2022/07/19	1	58.00	1	57.60	57.00	0	803	0.00%
2022/07/18	6	58.15	3	57.53	59.00	3	780	0.38%
2022/07/15	2	57.50	3	57.30	57.50	-1	651	-0.15%
2022/07/11	2	50.90	0	0.00	50.90	2	599	0.33%
2022/07/08	0	53.10	0	0.00	52.80	0	597	0.00%
2022/07/07	0	0.00	0.5	50.20	50.40	-0.5	589	-0.08%
2022/07/05	1	51.00	0	0.00	49.75	1	613	0.16%
2022/07/04	0	0.00	2	48.00	49.20	-2	607	-0.33%
2022/06/29	2	52.20	0	0.00	52.30	2	582	0.34%
2022/06/28	1	56.50	0	0.00	56.20	1	577	0.17%
2022/06/27	0	0.00	2	57.30	57.50	-2	579	-0.35%
2022/06/23	1	55.00	1	55.80	55.50	0	636	0.00%
2022/06/22	2	55.85	0	0.00	55.50	2	633	0.32%
2022/06/21	2	57.45	1	57.40	58.20	1	629	0.16%
2022/06/20	3	56.30	2	57.60	54.40	1	622	0.16%
2022/06/17	1.1	59.95	0	0.00	59.20	1.1	611	0.18%
2022/06/16	1.1	61.54	0	0.00	61.00	1.1	609	0.18%
2022/06/15	2	63.80	0	0.00	63.80	2	611	0.33%
2022/06/13	2	63.70	1	64.30	63.50	1	636	0.16%
2022/06/10	2	66.70	0.4	66.70	66.80	1.6	640	0.25%
2022/06/08	0	0.00	2	67.80	67.70	-2	644	-0.31%
2022/06/07	2	68.30	0	0.00	67.60	2	646	0.31%
2022/06/06	0.5	68.09	0	0.00	69.30	0.5	645	0.08%
2022/06/02	0	0.00	1	69.00	68.30	-1	662	-0.15%
2022/06/01	0	0.00	2	69.00	68.90	-2	680	-0.29%
2022/05/26	0	0.00	1	65.40	65.50	-1	688	-0.15%
2022/05/24	0	0.00	0	64.30	63.90	0	701	0.00%
2022/05/23	0	0.00	0	64.70	65.00	0	704	0.00%
2022/05/20	3.5	65.33	0	0.00	64.80	3.5	715	0.49%
2022/05/18	1	66.20	0.1	66.50	65.10	0.9	717	0.13%
2022/05/17	0	0.00	2	63.60	64.80	-2	718	-0.28%
2022/05/13	0.2	61.70	0	0.00	61.80	0.2	715	0.03%
2022/05/12	1	60.60	0	62.00	59.90	1	718	0.14%
2022/05/11	2	61.50	0	0.00	61.60	2	713	0.28%
2022/05/10	0	0.00	1	61.70	63.10	-1	720	-0.14%
2022/05/09	0.1	63.20	0	0.00	62.80	0.1	722	0.01%
2022/05/06	2	65.40	2	65.05	65.40	0	723	0.00%
2022/05/04	0	67.10	0.1	67.00	66.90	-0.1	739	-0.01%
2022/04/29	0	0.00	2	65.80	65.80	-2	763	-0.26%
2022/04/27	2	62.40	0	0.00	63.70	2	773	0.26%
2022/04/26	0.1	65.30	0	0.00	65.10	0.1	767	0.01%
2022/04/25	0.1	64.50	0	0.00	63.20	0.1	788	0.01%
2022/04/20	0	0.00	3	69.00	69.10	-3	823	-0.36%
2022/04/19	1	68.00	1	68.30	68.10	0	852	0.00%
2022/04/18	0	0.00	0.3	67.80	67.70	-0.3	891	-0.03%
2022/04/15	2.1	69.50	5	69.30	68.90	-2.9	915	-0.32%
2022/04/13	0.1	71.90	0	0.00	71.90	0.1	987	0.01%
2022/04/12	2.1	71.00	0	0.00	70.80	2.1	1,040	0.20%
2022/04/11	0.1	73.50	1	74.20	72.80	-0.9	1,183	-0.08%
2022/04/07	1	79.30	0	0.00	77.40	1	1,296	0.08%
2022/03/30	1.3	84.04	18	84.20	83.60	-16.7	1,395	-1.20%
2022/03/29	1	84.50	1	84.00	83.90	0	1,438	0.00%
2022/03/28	1	84.90	1	83.60	84.90	0	1,456	0.00%
2022/03/22	18	81.60	0.1	81.20	81.60	17.9	1,575	1.14%
2022/03/16	0	0.00	2	77.55	77.60	-2	1,795	-0.11%
2022/03/15	1.1	79.01	0	0.00	78.50	1.1	1,826	0.06%
2022/03/14	2	80.85	0	0.00	80.60	2	1,921	0.10%
2022/03/11	0.2	81.20	0	0.00	80.80	0.2	2,277	0.01%
2022/03/10	0	0.00	1	82.40	82.30	-1	2,367	-0.04%
2022/03/09	1	80.70	1	80.30	80.60	0	2,518	0.00%
2022/03/08	2	80.60	5	80.52	79.60	-3	2,795	-0.11%
2022/03/07	0.2	84.00	1	83.10	83.00	-0.8	3,173	-0.03%
2022/03/04	1.1	88.51	0	0.00	88.10	1.1	3,734	0.03%
2022/03/03	0	89.50	0	0.00	89.20	0	4,106	0.00%
2022/03/02	0	89.60	0	0.00	89.70	0	4,868	0.00%
2022/02/25	3.3	87.88	0	0.00	87.70	3.3	5,474	0.06%
2022/02/24	0.4	87.90	1	87.40	87.30	-0.6	5,554	-0.01%
2022/02/23	1	90.00	0	0.00	90.20	1	5,570	0.02%
2022/02/22	1.1	89.53	0	90.00	90.00	1.1	5,586	0.02%
2022/02/21	3	92.00	0	0.00	92.00	3	5,611	0.05%
2022/02/18	0	0.00	2	90.90	92.20	-2	5,651	-0.04%
2022/02/15	0	0.00	1	91.10	91.00	-1	5,709	-0.02%
2022/02/14	1	90.00	0	0.00	90.10	1	5,714	0.02%
2022/02/11	0	0.00	1	93.50	93.00	-1	5,715	-0.02%
2022/02/08	0	0.00	1	92.90	92.90	-1	5,748	-0.02%
2022/02/07	0	0.00	0.1	91.00	91.80	-0.1	5,763	0.00%
2022/01/25	0	0.00	1	88.60	88.30	-1	5,798	-0.02%
2022/01/24	1.1	88.50	0	0.00	90.50	1.1	5,792	0.02%
2022/01/21	3	90.93	1	90.90	90.00	2	5,790	0.03%
2022/01/20	0	0.00	1	92.00	92.20	-1	5,810	-0.02%
2022/01/19	0	0.00	2	92.90	92.80	-2	5,810	-0.03%
2022/01/18	3	96.17	0	0.00	94.00	3	5,806	0.05%
2022/01/17	0	94.38	0	0.00	94.70	0	5,779	0.00%
2022/01/14	1	89.92	0	0.00	91.60	1	5,774	0.02%
2022/01/13	0.2	92.90	1	92.70	92.60	-0.8	5,748	-0.01%
2022/01/12	1.1	94.22	1	92.50	93.10	0.1	5,739	0.00%
2022/01/11	2	95.50	12	95.93	94.70	-10	5,711	-0.18%
2022/01/10	2.1	97.49	0	0.00	98.00	2.1	5,675	0.04%
2022/01/07	5	98.64	0	0.00	97.90	5	5,663	0.09%
2022/01/06	3.2	100.67	2	100.00	100.00	1.2	5,630	0.02%
2022/01/05	5	103.30	4	102.63	103.00	1	5,605	0.02%
2022/01/04	6	105.75	10.1	105.66	105.50	-4.1	5,555	-0.07%
2022/01/03	4	103.25	6	102.92	104.50	-2	5,410	-0.04%
2021/12/30	5	101.30	3	99.90	101.00	2	5,348	0.04%
2021/12/28	1	98.80	1	99.30	99.30	0	5,317	0.00%
2021/12/27	10	99.60	6	100.12	99.30	4	5,307	0.08%
2021/12/24	2	97.75	1	97.60	97.60	1	5,285	0.02%
2021/12/23	3.2	99.09	0.1	100.50	98.70	3.1	5,269	0.06%
2021/12/22	2	99.10	2	99.10	99.10	0	5,243	0.00%
2021/12/21	7	97.86	5	98.90	98.40	2	5,213	0.04%
2021/12/20	9.1	98.56	15	97.65	97.60	-5.9	5,189	-0.11%
2021/12/17	8.1	101.13	6	99.50	99.50	2.1	5,132	0.04%
2021/12/16	6	101.08	4	102.00	101.00	2	5,096	0.04%
2021/12/15	7	101.50	5	100.60	100.50	2	5,079	0.04%
2021/12/14	2	101.00	1	101.50	101.00	1	5,036	0.02%
2021/12/13	5	102.70	5	103.90	103.00	0	5,006	0.00%
2021/12/10	9.1	102.24	4	101.13	101.00	5.1	4,945	0.10%
2021/12/09	16	105.75	0	0.00	106.00	16	4,867	0.33%
2021/12/08	0	0.00	4.2	105.74	105.00	-4.2	4,825	-0.09%
2021/12/07	68.2	106.64	26.3	106.16	105.50	41.9	4,723	0.89%
2021/12/06	8	113.75	3	113.83	114.50	5	4,378	0.11%
2021/12/03	8	114.56	6	115.83	116.50	2	4,312	0.05%
2021/12/02	12.6	117.00	10	117.70	113.00	2.6	4,177	0.06%
2021/12/01	27.5	117.81	32	117.80	117.00	-4.5	3,918	-0.11%
2021/11/30	23	119.61	34.4	119.99	117.00	-11.4	3,566	-0.32%
2021/11/29	30	111.70	29.7	111.70	113.50	0.3	3,000	0.01%
2021/11/26	60	115.38	61.3	112.62	115.50	-1.3	2,633	-0.05%
2021/11/25	34	111.88	32.2	112.35	111.50	1.8	1,878	0.09%
2021/11/24	0	97.00	13.1	103.34	105.00	-13.1	1,479	-0.89%
2021/11/23	1	97.40	2.1	96.77	95.50	-1.1	1,280	-0.09%
2021/11/22	5	94.88	6	93.68	93.60	-1	1,208	-0.08%
2021/11/19	1.2	92.08	2	93.10	92.40	-0.8	1,201	-0.07%
2021/11/18	3	92.93	0	0.00	92.00	3	1,203	0.25%
2021/11/17	4	92.98	2.1	92.94	93.40	1.9	1,196	0.16%
2021/11/15	1.1	89.83	3	89.97	90.70	-1.9	1,294	-0.15%
2021/11/12	1	87.00	3	87.00	86.50	-2	1,288	-0.16%
2021/11/09	1	87.70	0	0.00	88.20	1	1,378	0.07%
2021/11/08	0	0.00	1	85.20	85.50	-1	1,378	-0.07%
2021/11/05	1	88.30	0	0.00	87.60	1	1,418	0.07%
2021/11/04	1	88.10	1	87.30	87.00	0	1,454	0.00%
2021/11/03	2	87.45	0	0.00	87.00	2	1,461	0.14%
2021/11/02	2	85.90	0	0.00	83.00	2	1,481	0.13%
2021/11/01	0	0.00	9	87.21	87.50	-9	1,509	-0.60%
2021/10/28	2.2	86.58	0.1	88.00	85.90	2.1	1,566	0.13%
2021/10/27	1	85.40	0	0.00	85.80	1	1,549	0.06%
2021/10/26	0	0.00	0.1	85.20	85.10	-0.1	1,566	-0.01%
2021/10/19	0	0.00	1	82.40	82.50	-1	1,701	-0.06%
2021/10/12	0	0.00	1	80.00	80.70	-1	1,877	-0.05%
2021/10/08	2	80.40	0	0.00	79.90	2	1,912	0.10%
2021/10/06	0	0.00	1	77.30	76.30	-1	1,996	-0.05%
2021/10/05	0.1	77.00	0.4	77.98	80.50	-0.3	2,027	-0.01%
2021/10/04	0	0.00	2	80.70	78.90	-2	2,113	-0.09%
2021/10/01	0.1	81.60	0	0.00	80.50	0.1	2,170	0.00%
2021/09/29	5.2	84.17	0.1	84.40	82.00	5.1	2,625	0.20%
2021/09/28	4	86.98	0	0.00	86.90	4	2,855	0.14%
2021/09/24	0	0.00	0.1	90.00	89.10	-0.1	3,173	0.00%
2021/09/23	0	0.00	1	89.00	89.00	-1	3,473	-0.03%
2021/09/22	1.1	86.64	2	86.81	87.00	-0.9	3,665	-0.03%
2021/09/14	0.3	92.00	0	0.00	91.40	0.3	3,980	0.01%
2021/09/10	2	92.60	0	0.00	92.70	2	4,166	0.05%
2021/09/09	2	91.55	2	91.90	91.70	0	4,652	0.00%
2021/09/08	1.1	90.39	1	92.80	89.90	0.1	4,965	0.00%
2021/09/07	1.1	92.06	0	0.00	91.80	1.1	5,047	0.02%
2021/09/06	1	93.60	1.1	93.91	93.30	-0.1	5,158	0.00%
2021/09/03	5	95.74	0	0.00	95.40	5	5,294	0.09%
2021/09/02	1	98.70	1	98.70	98.50	0	5,290	0.00%
2021/09/01	1	99.20	0	0.00	101.50	1	5,327	0.02%
2021/08/31	2	100.00	0	0.00	101.00	2	5,363	0.04%
2021/08/30	1	104.00	0	0.00	102.00	1	5,408	0.02%
2021/08/27	0	0.00	1	103.50	102.00	-1	5,489	-0.02%
2021/08/26	2	102.25	0	0.00	101.50	2	5,548	0.04%
2021/08/25	0	0.00	2.1	103.02	104.00	-2.1	5,627	-0.04%
2021/08/24	1	100.00	1	101.00	100.50	0	5,661	0.00%
2021/08/23	0	0.00	0.1	99.00	100.50	-0.1	5,722	0.00%
2021/08/20	1	97.00	9	95.64	96.80	-8	5,777	-0.14%
2021/08/19	5.1	96.33	4	97.43	93.00	1.1	5,800	0.02%
2021/08/18	8	100.78	3	97.77	101.50	5	5,894	0.08%
2021/08/17	1	96.50	0	0.00	96.00	1	6,084	0.02%
2021/08/16	5.1	102.33	10	100.24	100.00	-4.9	6,124	-0.08%
2021/08/13	9.1	105.75	7	107.36	103.00	2.1	6,185	0.03%
2021/08/11	13	107.38	10	108.50	107.50	3	6,292	0.05%
2021/08/10	8	109.69	9	109.22	108.00	-1	6,365	-0.02%
2021/08/09	4	110.25	2	111.50	107.00	2	6,461	0.03%
2021/08/06	10	112.20	5	112.70	111.00	5	6,647	0.08%
2021/08/04	5	108.00	9.1	109.01	112.00	-4.1	6,864	-0.06%
2021/08/03	2	106.00	1.2	105.52	105.00	0.8	6,915	0.01%
2021/08/02	0	0.00	18	103.44	106.00	-18	7,135	-0.25%
2021/07/30	1.1	102.56	0	0.00	102.00	1.1	7,220	0.02%
2021/07/29	3	104.17	2	105.25	105.50	1	7,301	0.01%
2021/07/28	9.3	104.53	2	104.50	104.50	7.3	7,375	0.10%
2021/07/27	2.4	110.89	5	109.90	109.50	-2.7	7,484	-0.04%
2021/07/26	1	112.50	0	0.00	113.00	1	7,612	0.01%
2021/07/23	10	112.65	1.2	112.35	112.00	8.8	7,663	0.12%
2021/07/22	2	114.50	12.1	114.25	112.50	-10.1	7,736	-0.13%
2021/07/21	1.1	112.27	2	111.00	111.00	-0.9	7,787	-0.01%
2021/07/20	3	111.17	2	110.50	110.00	1	7,776	0.01%
2021/07/19	3	114.67	1	114.00	113.50	2	7,786	0.03%
2021/07/15	1	114.00	0.1	116.50	114.50	0.9	7,884	0.01%
2021/07/14	1.1	112.00	1	115.00	114.00	0.1	8,022	0.00%
2021/07/13	2	115.52	9	116.11	114.00	-7	8,058	-0.09%
2021/07/12	7	116.86	3.6	116.64	116.50	3.4	8,026	0.04%
2021/07/09	11	115.86	2	117.00	115.00	9	8,040	0.11%
2021/07/08	9	120.89	9	122.11	119.00	0	8,066	0.00%
2021/07/07	6	124.42	20	123.68	120.50	-14	8,101	-0.17%
2021/07/06	12	122.04	21.1	122.14	121.50	-9.1	7,972	-0.11%
2021/07/05	18	120.92	23	119.48	118.00	-5	7,865	-0.06%
2021/07/02	17	114.71	10	114.15	115.50	7	7,760	0.09%
2021/07/01	27	117.24	16	115.13	114.00	11	8,048	0.14%
2021/06/30	30	116.88	31	118.32	123.00	-1	8,037	-0.01%
2021/06/29	22.1	115.61	27	116.72	112.00	-4.9	7,900	-0.06%
2021/06/28	4	110.88	3	110.67	112.50	1	7,787	0.01%
2021/06/25	11	114.09	7	114.50	113.00	4	7,774	0.05%
2021/06/24	5	115.40	4	115.13	114.50	1	7,802	0.01%
2021/06/23	17	114.91	47.2	115.66	115.50	-30.2	7,897	-0.38%
2021/06/22	12	114.25	1	113.56	112.00	11	7,990	0.14%
2021/06/21	14	114.54	19	115.08	113.50	-5	8,099	-0.06%
2021/06/18	72	118.01	19.1	118.76	117.00	52.9	8,071	0.66%
2021/06/17	21.1	113.47	25.1	114.75	117.50	-4	7,670	-0.05%
2021/06/16	5	108.80	7	108.71	107.00	-2	7,512	-0.03%
2021/06/15	2	106.25	5.3	107.68	108.00	-3.3	7,507	-0.04%
2021/06/11	9	106.94	6	105.58	103.50	3	7,479	0.04%
2021/06/10	3	104.50	3	104.67	104.50	0	7,614	0.00%
2021/06/09	3.1	104.48	0	0.00	103.00	3.1	7,802	0.04%
2021/06/08	0	0.00	1	105.00	104.50	-1	7,814	-0.01%
2021/06/07	3	103.83	0	0.00	102.50	3	7,863	0.04%
2021/06/04	1.2	105.50	0	0.00	105.00	1.2	7,874	0.01%
2021/06/03	1	100.00	4	102.50	104.00	-3	7,867	-0.04%
2021/06/02	6	101.00	0	0.00	100.00	6	7,833	0.08%
2021/06/01	0	0.00	2	105.00	105.00	-2	7,781	-0.03%
2021/05/31	0	0.00	1	105.50	104.50	-1	7,760	-0.01%
2021/05/28	1	104.50	0	0.00	104.50	1	7,739	0.01%
2021/05/27	1	106.00	3	104.67	104.00	-2	7,708	-0.03%
2021/05/26	9	104.94	3	107.00	104.50	6	7,654	0.08%
2021/05/25	3	105.67	8.1	107.92	108.00	-5.1	7,623	-0.07%
2021/05/24	0	0.00	3	97.27	98.60	-3	7,669	-0.04%
2021/05/21	3	96.27	2	96.70	95.80	1	8,044	0.01%
2021/05/20	2	95.85	0	0.00	93.00	2	8,255	0.02%
2021/05/19	1	94.91	1	94.50	95.40	0	8,409	0.00%
2021/05/18	2	96.29	4.2	95.67	96.90	-2.2	8,638	-0.03%
2021/05/17	17	89.34	19	89.62	88.90	-2	8,770	-0.02%
2021/05/14	6	98.48	4	95.08	93.00	2	8,852	0.02%
2021/05/13	0.3	92.63	10	89.69	91.60	-9.7	8,935	-0.11%
2021/05/12	6.1	92.00	4	93.18	90.90	2.1	9,089	0.02%
2021/05/11	4.1	102.51	0	0.00	101.00	4.1	9,090	0.05%
2021/05/10	10	112.70	10	113.70	110.50	0	9,152	0.00%
2021/05/07	4	111.13	7.1	109.89	113.00	-3.1	9,214	-0.03%
2021/05/06	5	103.10	7	102.43	103.00	-2	9,549	-0.02%
2021/05/05	5.3	104.56	3.2	107.88	102.50	2.1	9,563	0.02%
2021/05/04	7.2	109.28	39	103.77	106.00	-31.8	9,851	-0.32%
2021/05/03	7	116.50	5.7	116.04	113.50	1.3	10,170	0.01%
2021/04/29	7	127.57	25	125.12	125.00	-18	10,099	-0.18%
2021/04/28	9.3	127.45	6	126.50	128.50	3.3	10,166	0.03%
2021/04/27	2.2	126.55	5	124.00	126.50	-2.8	10,239	-0.03%
2021/04/26	4.3	123.93	1.1	123.50	123.50	3.2	10,222	0.03%
2021/04/23	3	122.50	10	122.50	122.50	-7	10,282	-0.07%
2021/04/22	2.5	119.39	25	120.32	119.50	-22.5	10,494	-0.21%
2021/04/21	9	125.17	30	123.50	123.50	-21	10,620	-0.20%
2021/04/20	9	127.89	9.1	126.69	127.50	-0.1	10,940	0.00%
2021/04/19	4	124.13	22	124.48	123.00	-18	10,902	-0.17%
2021/04/16	4	124.38	8	123.63	123.00	-4	10,940	-0.04%
2021/04/15	8	123.94	4	124.13	124.00	4	11,107	0.04%
2021/04/14	5	120.70	11	120.95	125.00	-6	11,202	-0.05%
2021/04/13	6	123.00	4	124.00	122.50	2	11,300	0.02%
2021/04/12	5.1	123.27	0	0.00	121.50	5.1	11,314	0.05%
2021/04/09	6	128.50	11	127.18	126.00	-5	11,401	-0.04%
2021/04/08	21.3	133.49	14	131.83	131.00	7.3	11,427	0.06%
2021/04/07	5	133.50	33.1	132.19	133.50	-28.1	11,575	-0.24%
2021/04/06	2	127.50	9.3	127.89	129.50	-7.3	11,354	-0.06%
2021/04/01	7	121.71	4	122.00	121.50	3	11,260	0.03%
2021/03/31	3	117.00	1	117.50	117.50	2	11,387	0.02%
2021/03/30	8	119.75	4	119.63	118.50	4	11,764	0.03%
2021/03/29	21.4	122.64	21	118.62	117.00	0.4	11,926	0.00%
2021/03/26	27	118.54	7.1	119.80	119.50	19.9	12,174	0.16%
2021/03/25	5.2	115.63	6.2	115.50	114.00	-1	12,118	-0.01%
2021/03/24	7.1	124.03	10	122.35	120.00	-2.9	12,075	-0.02%
2021/03/23	12	133.88	18	131.50	131.00	-6	12,106	-0.05%
2021/03/22	1	129.57	1.5	129.70	130.50	-0.4	12,209	0.00%
2021/03/19	6.1	131.42	3	134.33	133.00	3.1	12,296	0.03%
2021/03/18	2	136.00	1	134.50	134.50	1	12,427	0.01%
2021/03/17	6	135.25	9.5	134.85	134.00	-3.5	12,481	-0.03%
2021/03/16	20	136.75	46.1	136.00	134.50	-26.1	12,505	-0.21%
2021/03/15	9	132.78	6.1	133.75	134.50	2.9	12,413	0.02%
2021/03/12	30	128.65	10	128.25	128.00	20	12,305	0.16%
2021/03/11	7	125.71	0	0.00	131.00	7	12,362	0.06%
2021/03/10	8	117.88	0.1	119.50	121.50	7.9	12,362	0.06%
2021/03/09	2.7	116.47	0	0.00	110.50	2.7	12,470	0.02%
2021/03/08	5.1	122.49	5.1	121.00	117.00	0.1	12,466	0.00%
2021/03/05	7	124.93	1	123.00	122.00	6	12,619	0.05%
2021/03/04	6	128.58	0	0.00	127.00	6	12,695	0.05%
2021/03/03	0	0.00	16	123.72	130.00	-16	12,775	-0.13%
2021/03/02	19.1	129.96	5	130.70	126.00	14.1	12,890	0.11%
2021/02/26	2	133.00	5	130.30	130.00	-3	13,034	-0.02%
2021/02/25	2	134.00	9	133.50	132.00	-7	13,343	-0.05%
2021/02/24	23.1	131.04	15	132.40	129.00	8.1	13,326	0.06%
2021/02/23	14	141.82	8.1	140.53	137.50	6	13,344	0.04%
2021/02/22	14	131.89	8.3	136.59	139.50	5.7	13,052	0.04%
2021/02/19	9.3	124.73	11	124.27	127.50	-1.7	13,152	-0.01%
2021/02/18	30	121.50	22	121.27	124.00	8	13,244	0.06%
2021/02/17	6	116.42	9.9	116.62	117.50	-3.9	13,484	-0.03%
2021/02/05	15	106.27	11	107.09	107.00	4	13,531	0.03%
2021/02/04	56	106.38	49.1	104.69	104.00	6.9	13,967	0.05%
2021/02/03	32	104.23	38.1	104.38	104.00	-6.1	14,127	-0.04%
2021/02/02	13	101.04	19	100.42	100.00	-6	13,906	-0.04%
2021/02/01	5	96.04	9	96.98	96.50	-4	13,833	-0.03%
2021/01/29	33.2	100.69	7	101.27	98.50	26.2	13,785	0.19%
2021/01/28	18	101.87	23.1	105.38	101.00	-5.1	13,657	-0.04%
2021/01/27	13	100.62	7.2	101.06	100.50	5.8	13,700	0.04%
2021/01/26	15.1	102.69	11	102.83	99.10	4.1	13,769	0.03%
2021/01/25	38	102.39	64.8	106.71	107.00	-26.8	13,404	-0.20%
2021/01/22	12.7	98.35	19	97.69	97.60	-6.3	12,966	-0.05%
2021/01/21	20	97.24	7.1	98.43	98.00	12.9	12,896	0.10%
2021/01/20	0.1	95.00	5	97.14	93.80	-4.9	12,789	-0.04%
2021/01/19	5	100.50	0	0.00	99.00	5	12,639	0.04%
2021/01/18	0	0.00	4	100.03	100.50	-4	12,578	-0.03%
2021/01/15	6	102.35	5	100.70	101.00	1	12,515	0.01%
2021/01/14	6	100.77	10	101.12	102.50	-4	12,336	-0.03%
2021/01/13	30	99.06	37.1	100.32	100.00	-7.1	12,264	-0.06%
2021/01/12	14	92.54	13.2	91.84	93.20	0.9	12,028	0.01%
2021/01/11	9.5	95.66	27	95.87	95.60	-17.6	12,396	-0.14%
2021/01/08	26	98.10	29	97.76	95.20	-3	12,534	-0.02%
2021/01/07	8.1	96.48	11	98.11	97.50	-2.9	12,342	-0.02%
2021/01/06	9	97.99	11	95.89	96.00	-2	12,234	-0.02%
2021/01/05	8	98.18	5	96.58	97.70	3	12,030	0.02%
2021/01/04	13	95.51	3	96.90	97.50	10	11,917	0.08%
2020/12/31	5	91.96	7	92.09	91.60	-2	11,758	-0.02%
2020/12/30	21.1	89.38	25.5	89.51	91.90	-4.5	11,606	-0.04%
2020/12/29	5	85.76	0	0.00	84.80	5	11,358	0.04%
2020/12/28	5	86.16	11	84.96	85.00	-6	11,243	-0.05%
2020/12/25	8	85.68	4	84.75	84.80	4	11,135	0.04%
2020/12/24	11	85.03	17.4	85.37	86.20	-6.4	10,948	-0.06%
2020/12/23	6	78.87	6	79.70	78.40	0	10,487	0.00%
2020/12/22	29	79.91	29	78.85	77.90	0	10,269	0.00%
2020/12/21	0	0.00	6	74.85	75.00	-6	9,943	-0.06%
2020/12/18	5	75.30	3	74.33	73.70	2	9,853	0.02%
2020/12/17	12	73.89	16	72.95	75.20	-4	9,668	-0.04%
2020/12/16	7	72.23	3.5	71.27	72.80	3.5	9,437	0.04%
2020/12/15	10	70.23	64	68.57	68.30	-54	9,266	-0.58%
2020/12/14	47	74.58	20.7	74.31	73.60	26.3	9,095	0.29%
2020/12/11	5	69.52	5	70.30	69.70	0	8,808	0.00%
2020/12/10	6	71.70	4	71.28	70.90	2	8,667	0.02%
2020/12/09	10.4	71.82	13	71.90	72.10	-2.6	8,565	-0.03%
2020/12/08	5	68.86	58	69.04	69.00	-53	8,371	-0.63%
2020/12/07	12	71.78	9	73.28	70.60	3	8,252	0.04%
2020/12/04	2	70.30	14.8	70.16	71.60	-12.8	8,135	-0.16%
2020/12/03	24	70.26	4.7	70.21	70.10	19.3	8,054	0.24%
2020/12/02	1	68.80	1.9	68.80	68.80	-0.9	7,885	-0.01%
2020/12/01	6	68.93	4	69.25	68.50	2	7,819	0.03%
2020/11/30	5.1	67.24	6	67.22	67.00	-0.9	7,659	-0.01%
2020/11/27	28.2	66.82	10.7	66.25	66.90	17.5	7,549	0.23%
2020/11/26	28	66.11	7.8	64.61	66.20	20.2	7,437	0.27%
2020/11/25	41	65.12	36.7	64.62	63.90	4.3	7,271	0.06%
2020/11/24	44	65.78	29	66.01	65.50	15	7,077	0.21%
2020/11/23	1	62.30	7	62.59	62.60	-6	6,734	-0.09%
2020/11/20	12	63.08	12	62.43	62.00	0	6,608	0.00%
2020/11/19	2	60.05	2	60.80	60.60	0	6,320	0.00%
2020/11/18	14	61.62	13.7	61.31	61.40	0.3	6,176	0.00%
2020/11/17	8	59.69	11	59.35	60.00	-3	5,780	-0.05%
2020/11/16	33	59.19	43	59.49	58.40	-10	5,492	-0.18%
2020/11/13	25.8	55.48	118	55.42	56.10	-92.2	4,947	-1.86%	大賣/
2020/11/12	164	56.76	79	56.28	57.00	85	4,661	1.82%	大買/
2020/11/11	67	52.75	28	53.33	53.30	39	4,040	0.97%
2020/11/10	32	50.43	0	0.00	49.75	32	3,616	0.88%
2020/11/09	11	50.15	4	49.58	49.35	7	3,553	0.20%
2020/11/06	11	50.66	0	0.00	50.00	11	3,499	0.31%
2020/11/05	12	49.67	14	49.32	50.80	-2	3,391	-0.06%
2020/11/04	21	50.11	9	50.58	49.90	12	3,238	0.37%
2020/11/03	3	48.12	11	47.50	48.60	-8	2,785	-0.29%
2020/11/02	8	44.14	0	0.00	44.20	8	2,637	0.30%
2020/10/29	3	44.35	0	0.00	44.35	3	2,751	0.11%
2020/10/28	0.8	45.40	1	46.70	45.25	-0.2	2,780	-0.01%
2020/10/26	2	46.93	1	47.05	46.50	1	2,772	0.04%
2020/10/23	0	0.00	1	47.70	46.85	-1	2,750	-0.04%
2020/10/22	0	0.00	14	46.58	46.45	-14	2,721	-0.51%
2020/10/21	9	49.84	10	50.29	48.20	-1	2,642	-0.04%
2020/10/20	8	49.39	5	49.68	49.20	3	2,518	0.12%
2020/10/19	54	50.10	49	48.96	49.50	5	2,366	0.21%
2020/10/16	2	46.15	11	45.36	47.00	-9	1,867	-0.48%
2020/10/08	3	42.90	0	0.00	42.55	3	1,652	0.18%
2020/10/07	2	43.05	2	43.05	43.10	0	1,649	0.00%
2020/09/30	5	41.81	0	0.00	41.80	5	1,596	0.31%
2020/09/29	1	41.35	2	41.48	41.25	-1	1,554	-0.06%
2020/09/21	0	0.00	2	42.15	41.90	-2	1,507	-0.13%
2020/09/17	3	42.57	0.7	42.40	42.55	2.3	1,535	0.15%
2020/09/16	1	42.70	0	0.00	42.00	1	1,565	0.06%
2020/09/15	0	0.00	1	42.70	42.65	-1	1,591	-0.06%
2020/09/14	1	42.15	0	0.00	42.60	1	1,598	0.06%
2020/09/10	0	0.00	2	41.35	41.20	-2	1,631	-0.12%
2020/09/07	0	0.00	0.7	42.25	42.25	-0.7	1,767	-0.04%
2020/09/04	0.3	42.25	0	0.00	42.20	0.3	1,811	0.02%
2020/09/03	4.2	43.33	3	43.00	43.00	1.2	1,874	0.06%
2020/09/02	0	0.00	0.7	41.80	41.80	-0.7	1,891	-0.04%
2020/08/26	0	0.00	0.7	42.45	42.45	-0.7	2,090	-0.03%
2020/08/25	0.2	42.30	0	0.00	42.25	0.2	2,109	0.01%
2020/08/24	0	0.00	0.1	42.35	42.25	-0.1	2,141	0.00%
2020/08/20	2	44.40	0	0.00	42.60	2	2,180	0.09%
2020/08/18	0.3	46.85	0	0.00	46.85	0.3	2,228	0.01%
2020/08/17	0	0.00	5.5	47.50	48.00	-5.5	2,258	-0.24%
2020/08/05	2	34.85	0	0.00	34.55	2	2,244	0.09%
2020/08/03	0	0.00	1	34.85	34.85	-1	2,350	-0.04%
2020/07/31	1	34.70	1	34.80	34.70	0	2,658	0.00%
2020/07/29	0	0.00	7	34.35	34.20	-7	3,170	-0.22%
2020/07/28	1	35.25	1	35.80	34.10	0	3,170	0.00%
2020/07/27	3	35.48	1	35.75	35.35	2	3,244	0.06%
2020/07/24	6	35.96	1	35.55	35.70	5	3,193	0.16%
2020/07/23	1	34.60	2	34.83	35.25	-1	3,158	-0.03%
2020/07/22	1	34.05	1	34.30	34.20	0	3,161	0.00%
2020/07/21	2	33.90	1	33.90	33.85	1	3,201	0.03%
2020/07/20	1	32.35	0	0.00	32.65	1	3,199	0.03%
2020/07/15	4	33.51	0	0.00	33.05	4	3,278	0.12%
2020/07/10	1	34.10	0	0.00	33.65	1	3,500	0.03%
2020/07/09	0	0.00	2	35.18	34.90	-2	3,520	-0.06%
2020/07/08	2	34.90	10	34.96	35.00	-8	3,577	-0.22%
2020/07/07	2	35.20	0	0.00	34.80	2	3,663	0.05%
2020/07/06	0	0.00	2	35.18	35.10	-2	3,851	-0.05%
2020/07/03	2	34.55	0	0.00	34.50	2	4,021	0.05%
2020/07/02	0	0.00	1	34.80	34.65	-1	4,077	-0.02%
2020/06/29	0	0.00	1	34.70	34.70	-1	4,098	-0.02%
2020/06/24	1	35.20	0	0.00	35.15	1	4,099	0.02%
2020/06/23	2	35.55	0	0.00	35.20	2	4,168	0.05%
2020/06/22	1	35.70	1	35.75	35.50	0	4,199	0.00%
2020/06/19	0	0.00	1	36.90	36.20	-1	4,242	-0.02%
2020/06/18	0	0.00	1	36.35	36.60	-1	4,242	-0.02%
2020/06/17	1	36.35	7	36.31	36.15	-6	4,260	-0.14%
2020/06/16	6	36.24	1	36.30	36.35	5	4,302	0.12%
2020/06/12	1	35.30	1	35.55	35.85	0	4,379	0.00%
2020/06/11	0	0.00	2	36.20	36.10	-2	4,395	-0.05%
2020/06/10	0	0.00	1	37.50	37.30	-1	4,452	-0.02%
2020/06/09	1	37.75	1	37.55	37.20	0	4,513	0.00%
2020/06/08	1	37.95	0	0.00	37.90	1	4,552	0.02%
2020/06/05	3	38.47	0	0.00	38.15	3	4,554	0.07%
2020/06/04	4	38.55	15	38.57	38.70	-11	4,538	-0.24%
2020/06/02	4	38.16	0	0.00	37.80	4	4,491	0.09%
2020/05/29	0	0.00	1	37.45	37.40	-1	4,403	-0.02%
2020/05/27	6	36.86	0	0.00	36.75	6	4,323	0.14%
2020/05/26	0	0.00	13	36.75	36.65	-13	4,355	-0.30%
2020/05/25	1	36.40	0	0.00	36.50	1	4,385	0.02%
2020/05/22	2	37.25	2	36.55	36.25	0	4,398	0.00%
2020/05/21	0	0.00	2	37.20	37.25	-2	4,407	-0.05%
2020/05/19	1	36.15	1	36.75	36.75	0	4,448	0.00%
2020/05/18	12	36.45	1	36.40	35.70	11	4,457	0.25%
2020/05/15	5	37.09	9	36.43	36.50	-4	4,478	-0.09%
2020/05/14	1	37.50	0	0.00	36.20	1	4,452	0.02%
2020/05/13	2	37.78	8	37.96	37.90	-6	4,433	-0.14%
2020/05/12	2	38.03	1	38.40	38.40	1	4,428	0.02%
2020/05/11	5	37.98	8	38.39	38.35	-3	4,449	-0.07%
2020/05/08	2	38.85	0	0.00	37.55	2	4,441	0.05%
2020/05/07	15	39.45	33	40.09	39.20	-18	4,380	-0.41%
2020/05/06	32	37.54	15	37.48	38.15	17	4,085	0.42%
2020/05/05	0	0.00	1	34.80	34.70	-1	3,688	-0.03%
2020/05/04	0	0.00	2	33.60	33.70	-2	3,668	-0.05%
2020/04/30	2	35.05	26	34.67	34.40	-24	3,742	-0.64%
2020/04/29	5	34.25	0	0.00	34.15	5	3,684	0.14%
2020/04/28	25	34.58	0	0.00	34.30	25	3,696	0.68%
2020/04/27	0	0.00	1	34.50	34.45	-1	3,720	-0.03%
2020/04/24	1	33.95	18	33.98	33.80	-17	3,691	-0.46%
2020/04/22	1	32.85	3	32.72	33.20	-2	3,718	-0.05%
2020/04/21	0	0.00	3	32.53	32.35	-3	3,749	-0.08%
2020/04/20	2	33.98	0	0.00	33.90	2	3,767	0.05%
2020/04/17	3	34.05	1	34.65	33.75	2	3,778	0.05%
2020/04/16	7	34.24	1	34.30	34.30	6	3,760	0.16%
2020/04/15	5	34.85	5	34.88	34.20	0	3,757	0.00%
2020/04/14	6	33.53	1	33.65	33.55	5	3,688	0.14%
2020/04/13	3	33.67	9	33.23	32.65	-6	3,813	-0.16%
2020/04/10	13	34.46	13	34.43	34.40	0	3,879	0.00%
2020/04/09	30	35.87	29	36.74	33.95	1	4,140	0.02%
2020/04/08	27	34.72	9	34.97	35.40	18	4,011	0.45%
2020/04/07	2	31.20	4	31.24	32.20	-2	4,092	-0.05%
2020/04/06	0	0.00	1	30.00	30.10	-1	4,345	-0.02%
2020/04/01	1	29.70	0	0.00	29.85	1	4,372	0.02%
2020/03/31	1	30.45	4	30.06	29.70	-3	4,475	-0.07%
2020/03/30	5	29.55	1	29.80	29.60	4	4,518	0.09%
2020/03/27	0	0.00	2	30.73	29.65	-2	4,612	-0.04%
2020/03/26	2	28.60	5	28.76	29.50	-3	4,598	-0.07%
2020/03/25	1	28.30	4	27.75	28.35	-3	4,624	-0.06%
2020/03/24	5	26.07	1	26.30	25.80	4	4,572	0.09%
2020/03/20	8	26.93	1	27.05	27.00	7	4,520	0.15%
2020/03/18	0	0.00	1	28.45	28.05	-1	4,419	-0.02%
2020/03/17	3	29.28	1	29.55	28.60	2	4,403	0.05%
2020/03/13	1	28.50	3.6	28.64	28.70	-2.6	4,289	-0.06%
2020/03/12	1	32.20	1	34.20	31.65	0	4,241	0.00%
2020/03/11	2	36.20	2	36.38	35.10	0	4,204	0.00%
2020/03/10	4	35.36	4.9	35.67	36.15	-0.9	4,195	-0.02%
2020/03/09	0	0.00	3	35.93	35.75	-3	4,197	-0.07%
2020/03/06	3	38.30	0	0.00	38.00	3	4,227	0.07%
2020/03/05	0	0.00	3	38.70	38.65	-3	4,232	-0.07%
2020/03/04	4	38.34	2	38.05	38.20	2	4,229	0.05%
2020/03/03	0	0.00	2	38.73	38.70	-2	4,237	-0.05%
2020/03/02	1	37.85	2	37.90	38.05	-1	4,219	-0.02%
2020/02/27	2	38.80	0	0.00	37.80	2	4,210	0.05%
2020/02/26	1	39.85	0.2	39.70	39.65	0.8	4,164	0.02%
2020/02/25	3	40.67	2	40.70	40.60	1	4,108	0.02%
2020/02/24	5	40.53	0	0.00	40.65	5	4,069	0.12%
2020/02/21	1	41.15	5	41.22	41.20	-4	4,045	-0.10%
2020/02/20	9	40.69	0	0.00	40.55	9	3,968	0.23%
2020/02/19	5	40.91	1	41.05	40.90	4	3,956	0.10%
2020/02/18	0	0.00	1	40.45	40.45	-1	3,928	-0.03%
2020/02/17	1	40.40	1	40.65	40.30	0	3,916	0.00%
2020/02/14	0	0.00	1	40.60	40.60	-1	4,036	-0.02%
2020/02/13	1	40.80	0	0.00	40.15	1	4,028	0.02%
2020/02/12	2	41.10	4	40.85	41.10	-2	4,030	-0.05%
2020/02/11	1	40.35	2	40.93	40.30	-1	3,986	-0.03%
2020/02/10	4	39.19	4	39.41	39.25	0	3,950	0.00%
2020/02/07	1	40.10	8	40.31	39.55	-7	4,026	-0.17%
2020/02/06	0	0.00	1	40.40	40.10	-1	4,272	-0.02%
2020/02/05	11	40.13	5	40.29	39.55	6	4,410	0.14%
2020/02/04	7	39.49	15	38.82	39.95	-8	4,497	-0.18%
2020/02/03	6	36.38	1	34.83	36.35	5	4,528	0.11%
2020/01/31	9	38.77	0	0.00	38.15	9	4,551	0.20%
2020/01/30	8	39.02	0	0.00	38.95	8	4,553	0.18%
2020/01/20	2	43.58	2	43.63	43.25	0	4,499	0.00%
2020/01/17	2	43.80	4	43.65	43.65	-2	4,489	-0.04%
2020/01/16	1.2	43.42	3	43.58	43.30	-1.8	4,441	-0.04%
2020/01/15	11	43.50	6	43.28	43.15	5	4,406	0.11%
2020/01/14	8	43.28	8	43.29	43.50	0	4,341	0.00%
2020/01/13	3	42.52	1	42.40	42.40	2	4,296	0.05%
2020/01/10	3	42.62	2	42.75	42.80	1	4,272	0.02%
2020/01/09	0	0.00	1	43.00	42.95	-1	4,251	-0.02%
2020/01/08	3.2	42.65	6	42.87	42.25	-2.8	4,228	-0.07%
2020/01/07	14	44.74	10	43.38	43.00	4	4,175	0.10%
2020/01/06	6	46.58	6	46.43	46.10	0	4,113	0.00%
2020/01/03	33	46.95	28	46.82	45.95	5	4,087	0.12%
2020/01/02	3	44.98	1	45.20	45.15	2	3,791	0.05%
2019/12/31	17	45.55	50	45.64	45.20	-33	3,800	-0.87%
2019/12/30	13	44.83	14	45.70	45.25	-1	3,615	-0.03%
2019/12/27	0	0.00	1	42.35	42.30	-1	3,350	-0.03%
2019/12/26	2	42.95	1	43.25	41.95	1	3,385	0.03%
2019/12/25	2	42.58	3	42.70	42.40	-1	3,429	-0.03%
2019/12/24	0	0.00	7	42.44	42.30	-7	3,477	-0.20%
2019/12/23	0	0.00	2	41.98	41.60	-2	3,489	-0.06%
2019/12/20	6	40.99	8	41.33	41.30	-2	3,475	-0.06%
2019/12/18	1	40.30	0	0.00	40.30	1	3,671	0.03%
2019/12/17	3	40.62	3	40.45	40.45	0	3,729	0.00%
2019/12/16	0	0.00	1	40.75	40.65	-1	3,817	-0.03%
2019/12/12	5	41.05	0	0.00	40.70	5	4,745	0.11%
2019/12/11	0	0.00	1	41.35	41.15	-1	4,771	-0.02%
2019/12/09	0	0.00	4	41.40	41.35	-4	4,807	-0.08%
2019/12/06	0	0.00	11	41.04	41.00	-11	4,856	-0.23%
2019/12/05	4	41.14	3	40.90	40.70	1	4,901	0.02%
2019/12/04	1	40.55	8	40.70	40.60	-7	4,921	-0.14%
2019/12/03	7	40.81	8	40.53	40.35	-1	4,939	-0.02%
2019/12/02	4	39.59	1	39.85	39.35	3	4,971	0.06%
2019/11/29	1	40.40	1	40.35	40.20	0	5,107	0.00%
2019/11/28	1	40.50	4	40.85	40.85	-3	5,234	-0.06%
2019/11/27	1	40.65	1	40.50	40.85	0	5,261	0.00%
2019/11/25	1	40.15	0	0.00	40.05	1	5,212	0.02%
2019/11/20	0	0.00	4	40.16	40.00	-4	5,208	-0.08%
2019/11/19	0	0.00	2	40.15	40.10	-2	5,205	-0.04%
2019/11/15	4	39.95	2	40.28	39.85	2	5,212	0.04%
2019/11/14	6	40.42	0	0.00	40.10	6	5,204	0.12%
2019/11/13	1	41.70	5	40.97	40.25	-4	5,175	-0.08%
2019/11/12	0	0.00	12	38.85	39.25	-12	5,048	-0.24%
2019/11/11	5	38.93	0	0.00	38.15	5	5,037	0.10%
2019/11/08	1	39.80	1	40.00	39.80	0	5,005	0.00%
2019/11/07	8	39.88	7	39.86	39.80	1	5,002	0.02%
2019/11/06	3	40.33	1	40.40	40.10	2	4,999	0.04%
2019/11/05	26	42.58	4	42.26	39.40	22	4,923	0.45%
2019/11/04	6	42.74	5	43.53	43.65	1	4,658	0.02%
2019/11/01	5	41.78	3	43.50	43.50	2	4,567	0.04%
2019/10/31	5	41.70	3	42.60	42.70	2	4,403	0.05%
2019/10/30	3	41.87	2	42.65	42.65	1	4,271	0.02%
2019/10/29	3	41.75	9	41.67	42.50	-6	4,199	-0.14%
2019/10/28	3	41.75	0.8	41.90	41.95	2.2	4,166	0.05%
2019/10/25	1	41.85	3	41.83	41.90	-2	4,155	-0.05%
2019/10/24	0	0.00	2	41.63	41.65	-2	4,140	-0.05%
2019/10/23	1	41.15	0	0.00	41.10	1	4,119	0.02%
2019/10/22	2	41.05	2	41.10	41.15	0	4,118	0.00%
2019/10/21	3	41.35	2	41.35	41.05	1	4,118	0.02%
2019/10/17	1	40.85	0	0.00	41.10	1	4,102	0.02%
2019/10/16	4	41.01	0	0.00	40.85	4	4,097	0.10%
2019/10/15	7	41.71	5	41.56	41.25	2	4,088	0.05%
2019/10/14	3	41.87	0	0.00	41.00	3	4,061	0.07%
2019/10/09	4	41.80	9	42.68	42.20	-5	3,952	-0.13%
2019/10/08	4	43.35	3	42.93	42.50	1	3,851	0.03%
2019/10/07	4	43.53	0	0.00	43.70	4	3,832	0.10%
2019/10/04	7	43.42	1	43.85	44.00	6	3,752	0.16%
2019/10/03	1	42.35	4	42.78	43.85	-3	3,681	-0.08%
2019/10/02	9	43.46	2	43.70	43.15	7	3,642	0.19%
2019/10/01	5.2	44.26	11	43.85	44.20	-5.8	3,580	-0.16%
2019/09/27	5	42.65	18	42.69	43.30	-13	3,443	-0.38%
2019/09/26	8	41.38	13	41.82	42.60	-5	3,334	-0.15%
2019/09/25	5	39.68	9	40.21	40.50	-4	3,213	-0.12%
2019/09/24	2	39.48	9	39.81	40.05	-7	3,184	-0.22%
2019/09/23	7	40.16	12	39.64	38.20	-5	3,078	-0.16%
2019/09/20	3	41.58	0	0.00	41.30	3	2,911	0.10%
2019/09/19	9	42.08	9	42.17	41.75	0	2,843	0.00%
2019/09/18	11	42.15	4	42.36	43.00	7	2,751	0.25%
2019/09/17	6	43.94	2	45.40	41.80	4	2,375	0.17%
2019/09/16	2	41.40	1	41.90	41.30	1	1,806	0.06%
2019/09/12	1	41.45	11	41.36	41.50	-10	1,786	-0.56%
2019/09/11	5	41.09	0	0.00	41.15	5	1,758	0.28%
2019/09/10	4	41.14	3	41.53	41.10	1	1,740	0.06%
2019/09/09	0	0.00	7	41.84	42.45	-7	1,667	-0.42%
2019/09/06	4	40.74	0	0.00	41.10	4	1,595	0.25%
2019/09/05	3	40.90	0	0.00	41.00	3	1,552	0.19%
2019/09/04	5	40.49	8	40.95	41.00	-3	1,506	-0.20%
2019/09/03	9	39.64	5	40.03	40.45	4	1,413	0.28%
2019/09/02	7	38.00	9	38.64	39.25	-2	1,259	-0.16%
2019/08/22	11	35.25	0	0.00	35.15	11	1,100	1.00%
2019/08/20	3	35.13	2	34.75	34.75	1	1,086	0.09%
2019/08/16	0	0.00	1	33.85	34.00	-1	1,087	-0.09%
2019/08/14	0	0.00	2	35.40	35.00	-2	1,087	-0.18%
2019/08/08	5	34.70	0	0.00	35.25	5	1,086	0.46%
2019/08/06	0	0.00	40	34.25	35.85	-40	1,071	-3.73%
2019/08/05	6	36.99	5	36.90	36.45	1	1,069	0.09%
2019/07/30	2	42.65	5	42.45	42.40	-3	1,071	-0.28%
2019/07/29	5	42.44	0	0.00	42.30	5	1,083	0.46%
2019/07/23	1	42.00	0	0.00	41.90	1	1,123	0.09%
2019/07/19	0	0.00	1	41.60	41.40	-1	1,202	-0.08%
2019/07/16	1	43.05	0	0.00	42.85	1	1,233	0.08%
2019/07/15	9	43.50	0	0.00	43.00	9	1,259	0.71%
2019/07/11	1	45.90	3	45.80	45.80	-2	1,372	-0.15%
2019/07/10	0	0.00	3	45.70	45.40	-3	1,621	-0.18%
2019/07/09	0	0.00	3	45.47	45.00	-3	1,657	-0.18%
2019/07/08	50	46.22	0	0.00	46.10	50	1,663	3.01%
2019/07/05	2	45.95	3	45.82	46.10	-1	1,697	-0.06%
2019/07/04	0	0.00	2	45.50	45.50	-2	1,710	-0.12%
2019/07/01	0	0.00	5	44.00	44.45	-5	1,839	-0.27%
2019/06/28	0	0.00	1	43.10	43.05	-1	1,838	-0.05%
2019/06/27	1	43.25	4	43.10	43.20	-3	1,869	-0.16%
2019/06/24	1	43.00	0	0.00	43.00	1	1,975	0.05%
2019/06/20	3	43.27	2	43.53	43.30	1	2,059	0.05%
2019/06/19	3	42.30	0	0.00	42.55	3	2,101	0.14%
2019/06/17	1	42.55	0	0.00	42.75	1	2,138	0.05%
2019/06/14	0	0.00	1	42.00	41.95	-1	2,160	-0.05%
2019/06/12	5	41.75	0	0.00	41.60	5	2,293	0.22%
2019/06/11	0	0.00	1	41.10	41.20	-1	2,469	-0.04%
2019/06/06	1	40.00	0	0.00	40.10	1	2,534	0.04%
2019/06/05	1	41.05	0	0.00	41.05	1	2,568	0.04%
2019/06/04	0	0.00	1	41.80	41.60	-1	2,614	-0.04%
2019/05/31	4	41.66	1	41.95	41.65	3	2,704	0.11%
2019/05/30	0	0.00	2	40.95	41.20	-2	2,771	-0.07%
2019/05/27	2	40.10	0	0.00	40.10	2	3,176	0.06%
2019/05/24	0	0.00	0.1	40.40	40.20	-0.1	3,545	0.00%
2019/05/23	0	0.00	1	40.40	40.40	-1	3,597	-0.03%
2019/05/14	5	40.40	6	40.82	41.30	-1	4,501	-0.02%
2019/05/13	3	42.30	0	0.00	40.90	3	4,602	0.07%
2019/05/10	1	42.95	0	0.00	42.80	1	4,644	0.02%
2019/05/09	0	0.00	1	44.70	44.15	-1	4,634	-0.02%
2019/05/08	3	45.38	0	0.00	45.35	3	4,673	0.06%
2019/05/07	9	45.75	2	46.25	45.90	7	4,747	0.15%
2019/05/06	10	44.73	0	0.00	44.75	10	4,751	0.21%
2019/05/03	12	46.37	0	0.00	46.25	12	4,785	0.25%
2019/04/29	1	46.00	0	0.00	45.75	1	4,919	0.02%
2019/04/26	5	48.17	10	48.11	47.25	-5	4,961	-0.10%
2019/04/24	5	47.50	1	47.10	47.20	4	5,036	0.08%
2019/04/23	1	47.45	1	47.25	47.25	0	5,111	0.00%
2019/04/22	5	49.02	8	48.38	47.80	-3	5,340	-0.06%
2019/04/19	3	47.50	1	48.20	48.40	2	5,387	0.04%
2019/04/18	3	49.00	3.2	48.48	47.60	-0.2	5,707	0.00%
2019/04/17	17	49.74	8	49.88	49.35	9	5,719	0.16%
2019/04/16	27	49.40	19	49.82	49.75	8	5,718	0.14%
2019/04/15	1	46.65	8	47.56	47.85	-7	5,594	-0.13%
2019/04/12	1	47.35	2	46.70	46.70	-1	5,672	-0.02%
2019/04/11	0	0.00	2	47.78	47.10	-2	5,768	-0.03%
2019/04/10	4	47.10	0	0.00	47.50	4	5,923	0.07%
2019/04/09	3	47.45	2	47.45	47.60	1	6,081	0.02%
2019/04/08	1	46.50	8.4	46.58	46.70	-7.4	6,436	-0.11%
2019/04/03	4	46.03	4	45.91	46.10	0	6,629	0.00%
2019/04/02	1	45.30	1	45.30	45.30	0	6,827	0.00%
2019/04/01	2	45.70	0	0.00	45.00	2	7,167	0.03%
2019/03/29	1	45.75	1	46.00	45.65	0	7,536	0.00%
2019/03/28	5	46.10	1	45.60	45.50	4	7,721	0.05%
2019/03/27	0	0.00	6	45.68	45.80	-6	7,865	-0.08%
2019/03/26	2	47.55	0	0.00	46.50	2	7,873	0.03%
2019/03/21	2	47.65	8	48.04	48.15	-6	8,105	-0.07%
2019/03/20	0	0.00	2	47.33	47.30	-2	8,230	-0.02%
2019/03/19	9	47.46	0	0.00	47.25	9	8,377	0.11%
2019/03/15	8	48.11	1	48.60	48.10	7	8,770	0.08%
2019/03/14	18	48.87	17	48.47	46.60	1	9,044	0.01%
2019/03/12	5	50.02	0	0.00	49.85	5	9,301	0.05%
2019/03/11	1	50.40	0	0.00	50.20	1	9,448	0.01%
2019/03/08	8	50.21	3	49.43	50.40	5	9,612	0.05%
2019/03/07	0	0.00	11	50.08	50.30	-11	9,642	-0.11%
2019/03/06	2	51.25	8	51.04	50.80	-6	9,679	-0.06%
2019/03/05	0	0.00	6	50.57	50.10	-6	9,708	-0.06%
2019/03/04	0	0.00	4	50.43	51.10	-4	9,704	-0.04%
2019/02/27	8	49.66	21	49.09	49.05	-13	9,658	-0.13%
2019/02/26	2	51.70	3	52.47	51.40	-1	9,577	-0.01%
2019/02/25	7	51.60	19	52.08	51.90	-12	9,563	-0.13%
2019/02/22	20	50.21	6	51.77	51.60	14	9,450	0.15%
2019/02/21	2	47.78	11	48.29	48.50	-9	9,149	-0.10%
2019/02/20	0	0.00	7	48.17	48.00	-7	9,258	-0.08%
2019/02/19	4	47.48	3	47.60	47.60	1	9,267	0.01%
2019/02/18	9	48.02	1	48.60	47.60	8	9,242	0.09%
2019/02/15	5	46.80	7	46.82	47.05	-2	9,163	-0.02%
2019/02/14	10	46.95	1	46.85	46.35	9	9,095	0.10%
2019/02/13	19	46.84	69	47.28	47.40	-50	9,023	-0.55%
2019/02/12	57	45.03	8	44.79	46.00	49	8,777	0.56%
2019/02/11	9	42.98	55	42.89	43.10	-46	8,609	-0.53%
2019/01/29	30	41.14	7	41.13	41.35	23	8,614	0.27%
2019/01/28	0	0.00	1	41.45	41.10	-1	8,652	-0.01%
2019/01/25	5	40.83	8	41.11	40.85	-3	8,874	-0.03%
2019/01/24	4	40.20	12	40.22	40.10	-8	9,167	-0.09%
2019/01/23	5	40.09	4	40.19	40.35	1	9,254	0.01%
2019/01/22	11	40.13	9	39.93	39.70	2	9,268	0.02%
2019/01/21	6	40.83	4	41.15	40.60	2	9,292	0.02%
2019/01/18	5	40.75	4	40.76	40.70	1	9,306	0.01%
2019/01/17	0	0.00	2	41.13	40.55	-2	9,334	-0.02%
2019/01/16	4	41.18	3	41.60	40.90	1	9,313	0.01%
2019/01/15	3	42.05	3	42.03	41.75	0	9,273	0.00%
2019/01/14	21	41.89	23	41.62	41.75	-2	9,265	-0.02%
2019/01/11	55	41.71	15	41.47	41.50	40	9,264	0.43%
2019/01/10	6	40.73	5	40.44	40.30	1	9,125	0.01%
2019/01/09	14	41.42	21	41.95	40.50	-7	9,288	-0.08%
2019/01/08	7	39.94	4	40.21	40.30	3	8,992	0.03%
2019/01/07	4	39.88	13	39.87	39.65	-9	8,947	-0.10%
2019/01/04	20	38.49	20	38.17	39.00	0	8,914	0.00%
2019/01/03	17	39.85	16	40.01	38.75	1	8,765	0.01%
2019/01/02	12	40.11	14	40.35	40.00	-2	8,676	-0.02%
2018/12/28	16	39.90	21	39.93	40.10	-5	8,611	-0.06%
2018/12/27	24	38.94	15	38.98	38.95	9	8,451	0.11%
2018/12/26	21	40.13	45	40.60	37.40	-24	8,289	-0.29%
2018/12/25	13	39.71	14	39.63	39.60	-1	7,869	-0.01%
2018/12/24	20	39.74	18	40.03	39.75	2	7,694	0.03%
2018/12/22	41	39.71	27	39.40	39.05	14	7,492	0.19%
2018/12/21	31	37.58	47	38.62	40.15	-16	7,198	-0.22%
2018/12/20	25	35.82	10	36.23	36.50	15	6,832	0.22%
2018/12/19	6	36.05	6	35.91	35.80	0	6,640	0.00%
2018/12/18	6	35.00	24	34.97	35.20	-18	6,495	-0.28%
2018/12/17	3	35.52	10	35.68	35.35	-7	6,442	-0.11%
2018/12/14	7	33.51	6	33.76	34.10	1	6,267	0.02%
2018/12/13	11	34.85	6	35.09	34.50	5	6,221	0.08%
2018/12/12	4	35.95	6	35.85	35.50	-2	6,141	-0.03%
2018/12/11	17	34.44	5	34.76	34.90	12	6,015	0.20%
2018/12/10	3	33.58	32	33.35	33.90	-29	5,929	-0.49%
2018/12/07	18	35.87	4	35.91	35.75	14	5,814	0.24%
2018/12/06	12	36.38	12	35.37	34.50	0	5,528	0.00%
2018/12/05	28	36.06	5	36.16	37.80	23	5,190	0.44%
2018/12/04	5	34.39	1	34.60	34.50	4	4,788	0.08%
2018/12/03	42	34.33	27	34.23	34.45	15	4,666	0.32%
2018/11/30	0	0.00	3	31.42	31.35	-3	4,492	-0.07%
2018/11/29	5	31.40	3	30.87	30.55	2	4,432	0.05%
2018/11/28	4	30.56	4	30.76	30.65	0	4,373	0.00%
2018/11/26	3	28.97	9	28.96	29.20	-6	4,311	-0.14%
2018/11/23	13	29.39	7	29.59	28.50	6	4,307	0.14%
2018/11/22	8	30.59	8	30.23	29.70	0	4,280	0.00%
2018/11/21	8	30.51	8	30.54	30.85	0	4,247	0.00%
2018/11/20	5	30.70	3	30.85	30.55	2	4,270	0.05%
2018/11/19	1	30.35	0	0.00	31.40	1	4,240	0.02%
2018/11/16	25	29.87	26	29.84	29.55	-1	4,139	-0.02%
2018/11/15	1	28.95	23	28.74	29.10	-22	4,063	-0.54%
2018/11/14	11	28.82	0	0.00	28.55	11	4,057	0.27%
2018/11/13	0	0.00	10	28.51	28.80	-10	4,070	-0.25%
2018/11/12	12	28.40	10	28.70	28.75	2	4,105	0.05%
2018/11/09	2	29.53	7	29.59	29.60	-5	4,161	-0.12%
2018/11/08	20	30.09	26	30.03	29.35	-6	4,235	-0.14%
2018/11/07	37	28.48	47	28.80	29.20	-10	4,211	-0.24%
2018/11/06	34	29.13	34	29.10	28.00	0	4,192	0.00%
2018/11/05	10	29.96	0	0.00	30.20	10	4,137	0.24%
2018/11/02	26	30.65	24	30.64	30.30	2	4,132	0.05%
2018/11/01	14	29.56	16	30.89	30.25	-2	3,918	-0.05%
2018/10/31	0	0.00	1	28.50	28.70	-1	3,601	-0.03%
2018/10/30	14	27.09	0	0.00	26.10	14	3,524	0.40%
2018/10/29	29	28.05	29	27.82	27.75	0	3,573	0.00%
2018/10/26	13	28.88	4	29.45	28.35	9	3,631	0.25%
2018/10/25	26	28.89	45	29.10	28.45	-19	3,627	-0.52%
2018/10/24	13	32.04	20	31.85	31.05	-7	3,696	-0.19%
2018/10/23	10	33.61	0	0.00	32.50	10	3,791	0.26%
2018/10/22	30	33.52	25	33.88	33.90	5	3,923	0.13%
2018/10/19	15	33.40	10	33.35	33.35	5	3,957	0.13%
2018/10/18	10	36.70	0	0.00	35.85	10	4,004	0.25%
2018/10/17	8	40.36	0	0.00	37.60	8	4,006	0.20%
2018/10/16	1	36.50	1	39.50	39.50	0	3,914	0.00%
2018/10/12	13	36.88	9	36.40	36.45	4	4,097	0.10%
2018/10/11	6	36.50	0	0.00	36.50	6	4,217	0.14%
2018/10/09	8	41.18	9	40.33	40.55	-1	4,311	-0.02%
2018/10/08	44	40.49	15	40.24	40.80	29	4,359	0.67%
2018/10/05	14	40.19	19	40.50	39.80	-5	4,552	-0.11%
2018/10/04	18	44.01	6	44.00	43.20	12	4,672	0.26%
2018/10/03	8	44.33	13	43.97	44.05	-5	4,979	-0.10%
2018/10/02	0	0.00	18	46.54	45.90	-18	5,164	-0.35%
2018/10/01	0	0.00	1	46.00	46.35	-1	5,295	-0.02%
2018/09/28	19	46.67	0	0.00	45.55	19	5,500	0.35%
2018/09/27	2	47.10	1	47.00	46.85	1	5,673	0.02%
2018/09/26	13	49.93	12	49.70	49.10	1	5,843	0.02%
2018/09/25	1	49.60	10	49.96	49.50	-9	6,216	-0.14%
2018/09/21	9	49.70	14	49.31	49.80	-5	6,582	-0.08%
2018/09/20	10	49.15	1	49.60	48.80	9	6,926	0.13%
2018/09/19	4	51.13	1	51.40	49.60	3	7,038	0.04%
2018/09/18	5	51.86	4	51.60	50.90	1	7,235	0.01%
2018/09/17	1	53.30	0	0.00	52.70	1	7,424	0.01%
2018/09/14	17	51.91	18	52.23	54.20	-1	7,648	-0.01%
2018/09/13	3	51.90	8	51.74	51.00	-5	8,110	-0.06%
2018/09/12	6	52.57	1	52.00	51.80	5	8,201	0.06%
2018/09/11	3	53.70	5	54.22	53.70	-2	8,477	-0.02%
2018/09/10	10	54.39	0	0.00	54.10	10	8,490	0.12%
2018/09/07	7	54.97	13	54.62	55.10	-6	8,709	-0.07%
2018/09/06	2	60.45	0	0.00	60.10	2	8,790	0.02%
2018/09/05	9	62.94	1	61.70	61.20	8	9,072	0.09%
2018/09/04	1	61.50	5	62.80	63.10	-4	9,300	-0.04%
2018/09/03	1	62.60	1	63.10	61.60	0	9,372	0.00%
2018/08/31	5	65.52	0	0.00	65.70	5	9,360	0.05%
2018/08/30	2	65.15	0.3	65.40	65.80	1.7	9,532	0.02%
2018/08/29	1	64.80	9	65.84	65.20	-8	9,778	-0.08%
2018/08/28	6	66.35	5	65.84	64.80	1	9,998	0.01%
2018/08/27	1	63.90	8	65.99	66.30	-7	10,141	-0.07%
2018/08/24	5	63.42	5	63.98	62.00	0	10,131	0.00%
2018/08/23	10	65.83	0	0.00	63.20	10	10,185	0.10%
2018/08/22	0	0.00	2	70.45	70.50	-2	10,158	-0.02%
2018/08/21	5	70.62	0	0.00	70.00	5	10,275	0.05%
2018/08/20	3	70.30	12	71.15	70.50	-9	10,473	-0.09%
2018/08/17	4	71.50	2	70.00	68.30	2	10,516	0.02%
2018/08/16	4	71.43	5	72.10	72.00	-1	10,468	-0.01%
2018/08/15	6	67.10	5	68.40	70.00	1	10,396	0.01%
2018/08/14	3	67.80	3	64.70	67.60	0	10,349	0.00%
2018/08/13	3	67.90	9	63.39	63.60	-6	10,310	-0.06%
2018/08/10	3	70.47	0	0.00	69.80	3	10,282	0.03%
2018/08/09	11	71.24	10	71.51	72.00	1	10,294	0.01%
2018/08/08	6	73.22	4	72.20	71.20	2	10,270	0.02%
2018/08/07	2	72.85	11	73.14	74.50	-9	10,249	-0.09%
2018/08/06	6	71.37	0	0.00	71.40	6	10,256	0.06%
2018/08/03	6	71.62	3	71.47	71.60	3	10,329	0.03%
2018/08/02	5	70.48	5	70.18	70.00	0	10,387	0.00%
2018/08/01	9	74.90	15	74.98	73.40	-6	10,464	-0.06%
2018/07/31	4	73.15	7	73.06	75.60	-3	10,441	-0.03%
2018/07/30	2	74.00	2	77.25	73.50	0	10,481	0.00%
2018/07/27	16	81.83	7	82.10	80.70	9	10,555	0.09%
2018/07/26	9	77.37	12	78.93	78.90	-3	10,405	-0.03%
2018/07/25	13	78.32	1	77.80	77.80	12	10,320	0.12%
2018/07/24	26	74.73	47	74.82	76.50	-21	10,204	-0.21%
2018/07/23	16	73.09	28	73.90	74.50	-12	10,145	-0.12%
2018/07/20	18	73.45	19	73.06	71.30	-1	10,038	-0.01%
2018/07/19	42	76.24	52	75.81	76.80	-10	9,970	-0.10%
2018/07/18	38	79.05	27	78.84	75.30	11	10,006	0.11%
2018/07/17	22	79.51	23	79.10	78.80	-1	10,089	-0.01%
2018/07/16	10	84.32	7	84.19	82.60	3	9,995	0.03%
2018/07/13	2	87.00	3	87.53	85.10	-1	10,005	-0.01%
2018/07/12	6	82.23	10	83.94	85.50	-4	9,815	-0.04%
2018/07/11	26	82.37	13	83.45	82.20	13	9,749	0.13%
2018/07/10	13	78.42	13	78.48	80.40	0	9,659	0.00%
2018/07/09	9	84.56	24	83.95	80.50	-15	9,549	-0.16%
2018/07/06	9	86.03	4	86.33	84.90	5	9,382	0.05%
2018/07/05	30	90.76	23	91.03	86.90	7	9,159	0.08%
2018/07/04	14	86.98	16	86.78	91.50	-2	8,991	-0.02%
2018/07/03	31	93.19	26	90.50	86.00	5	8,811	0.06%
2018/07/02	34	88.02	28	88.56	90.30	6	8,439	0.07%
2018/06/29	14	82.77	14	84.69	84.40	0	8,052	0.00%
2018/06/28	9	78.69	18	79.17	79.00	-9	7,692	-0.12%
2018/06/27	18	80.47	18	81.03	78.30	0	7,559	0.00%
2018/06/26	11	79.80	15	79.40	80.70	-4	7,336	-0.05%
2018/06/25	17	83.11	22	84.91	80.80	-5	7,119	-0.07%
2018/06/22	46	87.88	28	87.56	83.00	18	6,874	0.26%
2018/06/21	3	87.97	1	86.70	88.20	2	6,334	0.03%
2018/06/20	29	82.91	61	80.40	80.20	-32	6,221	-0.51%
2018/06/19	2	88.90	2	88.90	88.90	0	5,951	0.00%
2018/06/15	4	76.60	20	77.35	80.90	-16	5,913	-0.27%
2018/06/14	8	73.50	5	73.36	73.60	3	5,702	0.05%
2018/06/13	22	74.00	20	71.64	74.80	2	5,575	0.04%
2018/06/12	9	71.48	16	71.76	71.80	-7	5,279	-0.13%
2018/06/08	0	0.00	7	59.40	59.40	-7	4,965	-0.14%
2018/06/07	17	54.12	8	55.49	54.00	9	4,954	0.18%
2018/06/06	3	54.70	20	54.04	54.50	-17	4,778	-0.36%
2018/06/05	88	54.10	5	52.16	50.30	83	4,523	1.83%
2018/06/04	3	54.67	8	53.31	55.00	-5	4,289	-0.12%
2018/06/01	1	50.00	61	48.49	50.00	-60	4,140	-1.45%
2018/05/31	2	50.80	0	0.00	47.80	2	4,116	0.05%
2018/05/29	1	50.60	3	49.80	49.85	-2	4,321	-0.05%
2018/05/28	4	50.95	5	50.64	51.20	-1	4,218	-0.02%
2018/05/25	3	47.80	0	0.00	47.50	3	4,020	0.07%
2018/05/23	0	0.00	3	46.22	46.55	-3	3,984	-0.08%
2018/05/22	2	47.35	0	0.00	47.55	2	3,972	0.05%
2018/05/21	4	46.65	3	46.95	46.50	1	3,920	0.03%
2018/05/18	1	46.25	7	46.74	46.70	-6	3,919	-0.15%
2018/05/17	6	44.44	12	44.59	45.50	-6	3,895	-0.15%
2018/05/16	2	46.45	2	46.75	46.20	0	3,863	0.00%
2018/05/15	7	47.44	2	47.30	46.75	5	3,881	0.13%
2018/05/14	3	48.20	3	48.10	47.95	0	3,950	0.00%
2018/05/11	18	48.31	17	48.21	46.10	1	3,993	0.03%
2018/05/10	32	50.39	30	50.77	49.60	2	3,939	0.05%
2018/05/09	20	49.75	18	49.86	49.35	2	3,876	0.05%
2018/05/08	7	47.74	11	47.88	48.00	-4	3,678	-0.11%
2018/05/07	15	48.63	6	47.80	47.75	9	3,660	0.25%
2018/05/04	5	50.10	10	49.43	48.50	-5	3,536	-0.14%
2018/05/03	11	46.29	11	46.79	47.00	0	3,376	0.00%
2018/05/02	2	47.85	4	47.71	47.00	-2	3,382	-0.06%
2018/04/30	1	46.30	0	0.00	47.00	1	3,417	0.03%
2018/04/27	0	0.00	3	46.33	46.75	-3	3,430	-0.09%
2018/04/26	1	46.50	3	45.28	45.70	-2	3,439	-0.06%
2018/04/25	2	46.10	0	0.00	46.50	2	3,424	0.06%
2018/04/24	13	49.20	1	47.45	46.40	12	3,384	0.35%
2018/04/23	23	49.95	23	50.35	51.40	0	3,266	0.00%
2018/04/19	0	0.00	6	48.43	47.00	-6	3,282	-0.18%
2018/04/18	5	46.55	1	47.20	47.45	4	3,235	0.12%
2018/04/17	3	48.33	3	48.37	46.55	0	3,251	0.00%
2018/04/16	21	49.00	5	48.84	50.00	16	3,227	0.50%
2018/04/13	1	46.70	1	46.05	48.00	0	3,094	0.00%
2018/04/12	0	0.00	2	45.10	45.00	-2	3,079	-0.06%
2018/04/10	1	45.05	0	0.00	44.65	1	3,551	0.03%
2018/04/03	2	42.60	0	0.00	41.75	2	3,704	0.05%
2018/03/30	0	0.00	5	44.99	45.00	-5	4,199	-0.12%
2018/03/28	1	44.05	0	0.00	43.95	1	4,452	0.02%
2018/03/27	3	44.07	0	0.00	44.10	3	4,782	0.06%
2018/03/22	0	0.00	2	46.10	45.45	-2	4,958	-0.04%
2018/03/20	2	46.00	5	46.16	45.85	-3	5,046	-0.06%
2018/03/19	0	0.00	4	46.00	45.85	-4	5,036	-0.08%
2018/03/16	4	45.41	0	0.00	45.70	4	5,057	0.08%
2018/03/14	1	45.50	1	46.00	45.25	0	5,154	0.00%
2018/03/13	0	0.00	2	45.45	45.20	-2	5,169	-0.04%
2018/03/12	0	0.00	2	44.35	44.10	-2	5,186	-0.04%
2018/03/09	2	44.33	0	0.00	44.15	2	5,267	0.04%
2018/03/08	2	43.55	0	0.00	43.85	2	5,466	0.04%
2018/03/07	2	44.00	0	0.00	44.10	2	5,641	0.04%
2018/03/06	2	45.68	0	0.00	45.15	2	5,784	0.03%
2018/03/05	1	46.65	2	47.33	46.60	-1	6,014	-0.02%
2018/03/02	2	45.78	9	46.28	45.55	-7	5,903	-0.12%
2018/02/23	2	44.50	1	44.80	42.75	1	5,826	0.02%
2018/02/22	2	41.70	0	0.00	41.85	2	5,781	0.03%
2018/02/21	0	0.00	1	41.00	41.20	-1	5,766	-0.02%
2018/02/12	0	0.00	1	40.80	39.60	-1	5,753	-0.02%
2018/02/09	3	39.52	1	41.40	40.70	2	5,735	0.03%
2018/02/08	1	42.80	2	41.88	41.50	-1	5,713	-0.02%
2018/02/07	1	42.00	0	0.00	42.00	1	5,681	0.02%
2018/02/06	9	43.78	8	44.54	42.50	1	5,625	0.02%
2018/02/05	3	45.87	4	46.13	44.95	-1	5,502	-0.02%
2018/02/02	5	44.63	0	0.00	44.55	5	5,393	0.09%
2018/02/01	0	0.00	2	45.73	45.10	-2	5,337	-0.04%
2018/01/31	1	42.25	5	42.60	42.85	-4	5,220	-0.08%
2018/01/30	4	42.40	0	0.00	42.00	4	5,205	0.08%
2018/01/26	21	41.90	0	0.00	41.50	21	5,121	0.41%
2018/01/24	1	45.40	0	0.00	44.70	1	5,027	0.02%
2018/01/23	1	47.65	1	47.95	46.15	0	5,046	0.00%
2018/01/22	22	46.54	0	0.00	48.30	22	5,014	0.44%
2018/01/19	0	0.00	0.6	47.30	47.40	-0.6	4,964	-0.01%
2018/01/18	0	0.00	1.4	47.94	47.15	-1.4	4,943	-0.03%
2018/01/17	0.5	47.80	0	0.00	47.80	0.5	4,916	0.01%
2018/01/16	1.1	48.67	0	0.00	48.85	1.1	4,885	0.02%
2018/01/15	22	49.31	3	49.63	49.00	19	4,841	0.39%
2018/01/12	2.1	47.61	0	0.00	48.45	2.1	4,616	0.05%
2018/01/11	4.3	48.78	4	48.00	47.60	0.3	4,581	0.01%
2018/01/10	0	0.00	1	48.55	47.50	-1	4,509	-0.02%
2018/01/09	5	50.72	31	50.57	49.70	-26	4,423	-0.59%
2018/01/08	16	51.84	2	49.50	49.50	14	4,310	0.32%
2018/01/05	14	52.87	18	53.72	53.00	-4	4,216	-0.09%
2018/01/04	50	50.41	49	52.40	54.00	1	4,052	0.02%
2018/01/03	4	48.31	5.2	48.82	49.25	-1.2	3,716	-0.03%
2018/01/02	5	43.82	0	0.00	44.80	5	3,564	0.14%