凱美 (2375)-合庫-台中券商分點個股進出

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
▼1.0
漲幅
-1.38%
成交量
780張
產業
上市電子零組件類股
539人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

凱美 (2375)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/06/25	0	0.00	2	71.40	71.50	-2	934	-0.21%
2024/06/24	1	73.50	1	73.60	72.50	0	923	0.00%
2024/06/21	4	73.13	36	73.96	74.10	-32	896	-3.57%
2024/06/19	0	0.00	3	70.30	70.00	-3	839	-0.36%
2024/06/17	2	72.00	0	0.00	72.00	2	831	0.24%
2024/06/14	3	71.87	11	71.91	72.00	-8	825	-0.97%
2024/06/13	0	0.00	1	70.40	70.70	-1	808	-0.12%
2024/06/11	3	68.67	0	0.00	69.00	3	804	0.37%
2024/06/07	2	70.95	4	71.18	71.10	-2	797	-0.25%
2024/06/06	9	69.67	1	70.90	69.10	8	779	1.03%
2024/06/03	5	71.00	1.3	70.93	70.90	3.7	747	0.49%
2024/05/31	119.1	73.01	10.1	72.92	70.10	109	730	14.93%	大買/鉅額交易
2024/05/30	2	69.20	2	69.45	68.10	0	627	0.00%
2024/05/29	4	70.88	2	71.00	70.70	2	615	0.33%
2024/05/28	14	69.21	0	0.00	69.20	14	589	2.37%
2024/05/27	0.3	70.40	3.1	69.77	69.80	-2.8	596	-0.47%
2024/05/24	0	0.00	2	67.60	67.80	-2	559	-0.36%
2024/05/23	18	65.42	0	0.00	65.40	18	526	3.42%
2024/05/22	17	66.11	0	0.00	66.20	17	525	3.23%
2024/05/21	5	65.50	0	0.00	65.80	5	525	0.95%
2024/05/20	10	66.30	0	0.00	66.20	10	523	1.91%
2024/05/13	0	0.00	0.5	64.50	64.80	-0.5	522	-0.10%
2024/05/10	0	0.00	1	64.40	64.60	-1	523	-0.19%
2024/05/06	0.5	66.00	0	0.00	66.20	0.5	500	0.10%
2024/05/03	4	66.35	5	66.50	66.10	-1	481	-0.21%
2024/04/29	0	0.00	1	64.20	63.90	-1	403	-0.25%
2024/04/26	0	0.00	1	62.80	62.60	-1	402	-0.25%
2024/04/25	1	62.00	0	0.00	61.80	1	405	0.25%
2024/04/24	0	0.00	2	62.55	62.90	-2	403	-0.50%
2024/04/22	1	61.90	0	0.00	61.60	1	434	0.23%
2024/04/19	1	62.10	0	0.00	62.00	1	434	0.23%
2024/04/18	1	63.80	1	63.90	63.80	0	433	0.00%
2024/04/16	0	0.00	1	61.60	61.40	-1	431	-0.23%
2024/04/10	0	0.00	0.2	64.20	64.00	-0.2	418	-0.06%
2024/04/09	0	0.00	1	64.70	64.20	-1	415	-0.24%
2024/04/08	1	62.20	0	0.00	63.20	1	402	0.25%
2024/04/03	10	61.70	0	0.00	61.70	10	397	2.52%
2024/04/02	3	62.33	2	62.60	61.90	1	397	0.25%
2024/04/01	25	62.48	1	62.10	62.80	24	392	6.11%
2024/03/29	0.6	60.53	0	0.00	60.50	0.6	368	0.16%
2024/03/28	0	0.00	0.8	58.30	60.00	-0.8	367	-0.22%
2024/03/26	0	0.00	1	59.80	59.50	-1	373	-0.27%
2024/03/22	0	0.00	1	60.10	59.90	-1	379	-0.26%
2024/03/19	0	0.00	1	59.80	59.70	-1	423	-0.24%
2024/03/18	0	0.00	5	60.08	59.90	-5	428	-1.17%
2024/03/15	1	60.40	0	0.00	60.40	1	430	0.23%
2024/03/14	1	62.00	1	61.10	61.30	0	456	0.00%
2024/03/12	1	63.90	0	0.00	63.90	1	483	0.21%
2024/03/08	2	64.15	0	0.00	62.90	2	526	0.38%
2024/03/07	0	0.00	1	63.80	63.70	-1	540	-0.19%
2024/03/06	1	65.70	0	0.00	64.90	1	550	0.18%
2024/03/01	1	65.80	0	0.00	65.90	1	739	0.14%
2024/02/29	1	66.00	1	66.20	66.80	0	797	0.00%
2024/02/22	0	0.00	3	65.00	64.80	-3	915	-0.33%
2024/02/19	1	65.50	0	65.40	65.50	1	924	0.10%
2024/01/25	0	0.00	1	65.00	64.80	-1	925	-0.11%
2024/01/16	1	64.50	0.5	64.11	64.10	0.5	896	0.06%
2024/01/15	0	0.00	1	65.90	65.50	-1	892	-0.11%
2024/01/10	0	0.00	0	65.60	65.40	0	886	0.00%
2024/01/04	1	68.90	0.5	68.49	67.60	0.5	906	0.06%
2024/01/03	1.2	69.24	0	0.00	68.90	1.2	901	0.14%
2023/12/29	1	69.20	1	70.00	70.50	0	897	0.00%
2023/12/22	0	0.00	1	70.50	70.10	-1	883	-0.11%
2023/12/18	1	72.90	7	72.76	72.20	-6	867	-0.69%
2023/12/15	2	75.05	1	74.50	74.50	1	850	0.12%
2023/12/14	2	75.75	1	76.00	75.10	1	845	0.12%
2023/12/13	0	0.00	0	74.50	74.60	0	829	0.00%
2023/12/12	0	0.00	1	74.50	73.80	-1	828	-0.12%
2023/12/11	10	75.06	5	75.88	74.20	5	830	0.60%
2023/12/08	5	75.82	3	76.00	76.20	2	802	0.25%
2023/12/07	1	74.70	2.1	75.14	74.10	-1.1	780	-0.14%
2023/12/06	1	74.10	0	0.00	74.00	1	770	0.13%
2023/12/05	3	75.30	3	76.37	74.90	0	748	0.00%
2023/12/04	3	76.20	1	77.30	76.00	2	731	0.27%
2023/12/01	2	75.70	0	0.00	75.90	2	714	0.28%
2023/11/30	4.3	76.69	1	76.60	75.70	3.3	710	0.46%
2023/11/29	5	77.34	8	77.76	77.80	-3	685	-0.44%
2023/11/28	0	0.00	7	75.03	75.10	-7	625	-1.12%
2023/11/27	1.5	74.10	5.9	74.22	74.40	-4.4	585	-0.75%
2023/11/24	17	73.81	19.3	72.56	73.70	-2.3	518	-0.44%
2023/11/21	0	0.00	1	67.40	67.40	-1	381	-0.26%
2023/11/20	1	67.90	0	67.20	68.00	1	373	0.27%
2023/11/16	0	0.00	1	65.00	65.50	-1	358	-0.28%
2023/11/14	0	0.00	0.6	63.70	63.70	-0.6	357	-0.17%
2023/11/07	6	65.80	0	0.00	66.50	6	363	1.65%
2023/11/02	1	63.30	1	64.10	64.60	0	358	0.00%
2023/10/25	0.4	64.00	0	0.00	64.10	0.4	345	0.12%
2023/10/24	0	0.00	1	63.80	64.00	-1	351	-0.28%
2023/10/19	1	64.50	0	0.00	65.00	1	355	0.28%
2023/10/04	0	0.00	0.6	65.80	66.00	-0.6	359	-0.17%
2023/10/02	0	0.00	1	66.80	67.00	-1	364	-0.27%
2023/09/26	0	0.00	10	67.00	65.70	-10	370	-2.70%
2023/09/22	0	0.00	2	66.60	66.90	-2	373	-0.54%
2023/09/20	0	0.00	2	67.00	66.90	-2	376	-0.53%
2023/09/18	1	68.80	0	68.50	68.80	1	373	0.27%
2023/09/13	0.4	67.50	0	0.00	67.90	0.4	359	0.11%
2023/09/12	0	0.00	1	67.90	68.00	-1	363	-0.28%
2023/09/04	3	67.00	0	0.00	66.60	3	364	0.82%
2023/09/01	5	66.26	5	67.42	66.70	0	346	0.00%
2023/08/28	0	0.00	1	61.40	61.80	-1	350	-0.29%
2023/08/16	0	59.20	0	0.00	59.80	0	378	0.00%
2023/07/28	0	0.00	0	65.70	65.50	0	428	0.00%
2023/07/27	0	0.00	2	65.21	65.00	-2	430	-0.47%
2023/07/19	0.2	64.10	0	0.00	63.70	0.2	465	0.04%
2023/07/17	0	66.10	0	0.00	66.10	0	495	0.01%
2023/07/14	0.3	66.08	0	0.00	66.00	0.3	513	0.05%
2023/07/13	0	0.00	0	65.80	66.20	0	548	0.00%
2023/07/07	0.1	67.00	0	0.00	67.30	0.1	712	0.01%
2023/06/16	0.1	69.00	0	0.00	69.00	0.1	1,031	0.01%
2023/06/08	1	70.00	3	70.27	69.50	-2	1,195	-0.17%
2023/06/06	4	71.35	0	0.00	71.10	4	1,342	0.30%
2023/06/05	1	73.50	0	0.00	73.40	1	1,484	0.07%
2023/06/02	3	73.20	0	0.00	73.00	3	1,599	0.19%
2023/05/26	0.1	68.00	0	0.00	67.80	0.1	1,783	0.01%
2023/05/16	0	0.00	0.8	68.40	69.00	-0.8	2,210	-0.04%
2023/05/05	0	0.00	1	70.80	70.30	-1	2,213	-0.05%
2023/04/28	1	69.90	0	0.00	69.00	1	2,230	0.04%
2023/04/25	29.2	69.81	7	68.54	68.20	22.2	2,213	1.00%
2023/04/24	0	0.00	1	71.20	71.10	-1	2,203	-0.05%
2023/04/21	2.1	70.60	2	70.30	70.30	0.1	2,198	0.00%
2023/04/18	2	78.10	2	78.10	76.90	0	2,164	0.00%
2023/04/17	1	76.30	21	76.70	77.40	-20	2,127	-0.94%
2023/04/14	8	77.06	3	76.60	76.80	5	2,107	0.24%
2023/04/13	3	77.30	0	0.00	75.50	3	2,067	0.15%
2023/04/12	6	77.50	5	77.10	77.00	1	2,003	0.05%
2023/04/10	3	75.20	3	76.23	74.80	0	1,942	0.00%
2023/04/06	0	0.00	9	72.86	72.80	-9	1,874	-0.48%
2023/03/31	14	74.82	1	74.40	74.00	13	1,865	0.70%
2023/03/30	1	72.60	1	72.70	72.60	0	1,839	0.00%
2023/03/29	15	72.20	0	0.00	72.20	15	1,828	0.82%
2023/03/28	2.1	74.74	11	73.36	73.30	-8.9	1,811	-0.49%
2023/03/27	0	0.00	1.6	77.54	76.60	-1.6	1,782	-0.09%
2023/03/24	9	78.53	1	78.50	78.10	8	1,767	0.45%
2023/03/23	26	79.12	6.8	78.59	79.10	19.2	1,740	1.10%
2023/03/22	1	75.50	0	0.00	75.40	1	1,663	0.06%
2023/03/21	36	76.07	0	0.00	75.10	36	1,651	2.18%
2023/03/17	3	75.33	5	75.12	75.00	-2	1,615	-0.12%
2023/03/16	2	74.30	1	75.20	74.50	1	1,595	0.06%
2023/03/15	3	77.17	0	0.00	76.30	3	1,580	0.19%
2023/03/14	2	75.10	1	75.20	75.30	1	1,538	0.07%
2023/03/13	2	75.30	40	75.85	77.00	-38	1,534	-2.48%
2023/03/10	1	77.00	0	0.00	78.50	1	1,502	0.07%
2023/03/09	6.2	80.74	2.9	81.50	80.70	3.4	1,448	0.23%
2023/03/08	7.4	80.78	1	78.00	80.00	6.4	1,349	0.47%
2023/03/07	2	76.45	7	76.04	76.80	-5	1,199	-0.42%
2023/03/06	6	75.85	4	75.95	76.00	2	1,069	0.19%
2023/03/03	0	0.00	1	69.30	69.10	-1	931	-0.11%
2023/03/02	0.2	66.10	0	0.00	66.10	0.2	872	0.02%
2023/02/24	0	0.00	1	67.10	66.80	-1	856	-0.12%
2023/02/23	0	0.00	0.4	68.48	68.10	-0.4	847	-0.05%
2023/02/21	0	0.00	1	69.90	69.40	-1	817	-0.12%
2023/02/20	41	70.33	7	70.00	70.40	34	800	4.25%
2023/02/17	14.1	70.66	14	70.82	71.50	0.1	752	0.01%
2023/02/16	7.2	69.30	5	68.94	69.30	2.2	548	0.40%
2023/02/15	3	62.20	0	0.00	63.00	3	460	0.65%
2023/02/14	1	62.70	11.1	62.77	62.60	-10.1	451	-2.23%
2023/02/13	0.2	59.70	0	0.00	59.00	0.2	437	0.05%
2023/02/10	0	0.00	1	60.20	60.20	-1	437	-0.23%
2023/02/07	0.1	62.10	0	0.00	62.20	0.1	442	0.02%
2023/02/06	0.5	62.80	0	0.00	62.70	0.5	442	0.11%
2023/02/03	6	63.55	5	64.40	63.50	1	442	0.23%
2023/02/02	8	64.14	8	64.08	64.70	0	441	0.00%
2023/02/01	19	63.07	27	62.22	63.80	-8	426	-1.87%
2023/01/17	0	0.00	7.8	57.68	57.50	-7.8	390	-2.00%
2023/01/16	0	0.00	1	58.10	57.50	-1	392	-0.25%
2023/01/13	8	59.93	6	59.60	58.20	2	391	0.51%
2023/01/11	0	0.00	1	59.20	59.00	-1	383	-0.26%
2023/01/09	0	0.00	2	57.60	58.90	-2	379	-0.53%
2023/01/06	2	56.90	5	55.00	57.30	-3	370	-0.81%
2022/12/21	0	0.00	0	55.70	55.70	0	404	0.00%
2022/12/20	1	56.00	0	0.00	55.80	1	407	0.25%
2022/12/07	2	60.40	0	0.00	59.40	2	440	0.45%
2022/12/06	7	63.69	0	0.00	61.30	7	443	1.58%
2022/12/05	1	61.30	1	64.50	64.50	0	435	0.00%
2022/12/02	15	60.00	0	0.00	60.70	15	427	3.51%
2022/11/25	0	0.00	16	57.60	57.40	-16	501	-3.19%
2022/11/22	20	56.05	0	0.00	56.00	20	540	3.70%
2022/11/14	0	56.90	0	0.00	57.20	0	568	0.00%
2022/11/11	20	55.90	0	0.00	55.60	20	567	3.52%
2022/11/10	0	0.00	1	55.20	55.10	-1	567	-0.18%
2022/11/09	1	56.00	0.8	55.80	55.80	0.2	568	0.04%
2022/11/01	0	51.70	0	0.00	51.90	0	580	0.00%
2022/10/06	0.2	51.90	0	0.00	52.00	0.2	934	0.02%
2022/09/29	0.1	49.45	0	0.00	49.50	0.1	984	0.01%
2022/09/28	0.1	48.65	0	0.00	48.40	0.1	985	0.01%
2022/09/27	0	0.00	1	51.30	52.00	-1	981	-0.10%
2022/09/26	3	51.43	2	50.40	50.50	1	981	0.10%
2022/09/22	1.3	56.08	0	0.00	55.70	1.3	983	0.13%
2022/09/21	0.6	57.00	0.2	57.20	56.70	0.4	991	0.04%
2022/09/16	0.1	59.90	0	0.00	59.00	0.1	1,014	0.01%
2022/09/15	0.2	61.80	0	0.00	61.00	0.2	1,008	0.02%
2022/09/14	0	61.00	0.8	61.00	61.00	-0.8	1,003	-0.08%
2022/08/30	0.1	58.20	0	0.00	58.40	0.1	970	0.01%
2022/08/26	1	62.20	1	61.70	61.40	0	959	0.00%
2022/08/25	2	61.85	5	61.66	61.50	-3	952	-0.32%
2022/08/24	9	61.51	8	61.18	62.00	1	946	0.11%
2022/08/23	2	60.80	0	0.00	60.30	2	906	0.22%
2022/08/19	0	0.00	9	57.20	57.00	-9	877	-1.03%
2022/08/17	2	56.20	0	0.00	56.00	2	872	0.23%
2022/08/16	0	0.00	1	54.90	55.20	-1	865	-0.12%
2022/08/09	3	51.23	0	0.00	51.60	3	846	0.35%
2022/08/03	0	0.00	22	52.16	51.70	-22	841	-2.61%
2022/08/02	0	0.00	3	52.63	52.50	-3	841	-0.36%
2022/07/25	1	55.20	1	55.30	56.30	0	813	0.00%
2022/07/22	3	56.70	0	0.00	55.90	3	813	0.37%
2022/07/19	0	0.00	3	57.60	57.00	-3	803	-0.37%
2022/07/18	39	58.48	8	57.76	59.00	31	780	3.97%
2022/07/15	2	56.65	1	56.70	57.50	1	651	0.15%
2022/07/05	0	0.00	1	50.10	49.75	-1	613	-0.16%
2022/07/04	2	48.80	1	48.90	49.20	1	607	0.16%
2022/06/30	0.1	50.00	0	0.00	49.95	0.1	588	0.02%
2022/06/28	0	0.00	3	57.40	56.20	-3	577	-0.52%
2022/06/23	1	55.80	0	0.00	55.50	1	636	0.16%
2022/06/22	0	0.00	1	57.20	55.50	-1	633	-0.16%
2022/06/17	0.3	60.30	0	0.00	59.20	0.3	611	0.06%
2022/06/16	0	0.00	2	64.30	61.00	-2	609	-0.33%
2022/06/13	1	63.80	0	0.00	63.50	1	636	0.16%
2022/06/06	1	69.00	0	0.00	69.30	1	645	0.15%
2022/05/26	0	0.00	1	65.70	65.50	-1	688	-0.15%
2022/05/24	1	64.50	0	0.00	63.90	1	701	0.14%
2022/05/17	0	0.00	3	64.37	64.80	-3	718	-0.42%
2022/04/26	0	0.00	1	63.50	65.10	-1	767	-0.13%
2022/04/25	1	64.40	56	64.18	63.20	-55	788	-6.98%
2022/04/18	0	0.00	1	67.20	67.70	-1	891	-0.11%
2022/04/15	1	68.91	1	69.30	68.90	0	915	0.00%
2022/04/14	1	71.30	0	0.00	71.20	1	950	0.11%
2022/04/13	1	71.40	1.1	71.82	71.90	-0.1	987	-0.01%
2022/04/11	3.2	74.39	0	0.00	72.80	3.2	1,183	0.27%
2022/04/08	2	77.50	0	0.00	77.60	2	1,248	0.16%
2022/04/07	0.3	79.00	1	79.40	77.40	-0.7	1,296	-0.05%
2022/03/31	1	83.40	0	0.00	83.50	1	1,366	0.07%
2022/03/30	1	84.00	0	0.00	83.60	1	1,395	0.07%
2022/03/29	1	83.50	0	0.00	83.90	1	1,438	0.07%
2022/03/28	2	83.35	4	84.83	84.90	-2	1,456	-0.14%
2022/03/22	0	0.00	1.3	81.33	81.60	-1.3	1,575	-0.08%
2022/03/21	0	0.00	1	80.50	80.40	-1	1,624	-0.06%
2022/03/18	4	79.15	0	0.00	79.10	4	1,655	0.24%
2022/03/17	1	79.10	0	0.00	80.40	1	1,722	0.06%
2022/03/16	1.1	77.98	3	78.30	77.60	-1.9	1,795	-0.11%
2022/03/09	1	80.20	1	80.70	80.60	0	2,518	0.00%
2022/03/08	1	80.10	1	79.80	79.60	0	2,795	0.00%
2022/03/03	1	89.20	0	0.00	89.20	1	4,106	0.02%
2022/03/02	2	89.05	0	0.00	89.70	2	4,868	0.04%
2022/03/01	0	0.00	2	90.10	90.30	-2	5,273	-0.04%
2022/02/24	1	89.50	0	0.00	87.30	1	5,554	0.02%
2022/02/23	1	90.20	4	90.25	90.20	-3	5,570	-0.05%
2022/02/22	2	89.90	0	0.00	90.00	2	5,586	0.04%
2022/02/17	1	91.60	0	0.00	91.50	1	5,663	0.02%
2022/02/16	0	0.00	1	92.60	92.70	-1	5,706	-0.02%
2022/02/14	1	89.90	0	0.00	90.10	1	5,714	0.02%
2022/02/11	0	0.00	1	93.00	93.00	-1	5,715	-0.02%
2022/02/10	1	94.60	1	93.40	93.80	0	5,726	0.00%
2022/02/08	1	92.80	0	0.00	92.90	1	5,748	0.02%
2022/02/07	0	0.00	1	91.80	91.80	-1	5,763	-0.02%
2022/01/24	2	88.70	1	88.80	90.50	1	5,792	0.02%
2022/01/21	3	90.90	0	0.00	90.00	3	5,790	0.05%
2022/01/19	1	92.60	0	0.00	92.80	1	5,810	0.02%
2022/01/18	5	94.70	4	95.65	94.00	1	5,806	0.02%
2022/01/14	0	0.00	3	91.20	91.60	-3	5,774	-0.05%
2022/01/12	8	94.03	10	93.38	93.10	-2	5,739	-0.03%
2022/01/11	8	96.21	2	96.10	94.70	6	5,711	0.11%
2022/01/10	3	97.50	1	97.50	98.00	2	5,675	0.04%
2022/01/07	7	99.36	3	98.43	97.90	4	5,663	0.07%
2022/01/06	8	100.75	0	0.00	100.00	8	5,630	0.14%
2022/01/05	5	103.00	2	103.00	103.00	3	5,605	0.05%
2022/01/04	9	105.39	14	105.93	105.50	-5	5,555	-0.09%
2022/01/03	5	104.50	10	103.05	104.50	-5	5,410	-0.09%
2021/12/30	2	100.50	6	100.28	101.00	-4	5,348	-0.07%
2021/12/29	2	98.95	4	99.45	99.10	-2	5,319	-0.04%
2021/12/28	10	98.95	1	100.00	99.30	9	5,317	0.17%
2021/12/27	4	99.75	2	99.70	99.30	2	5,307	0.04%
2021/12/24	6.1	97.87	1	97.60	97.60	5.1	5,285	0.10%
2021/12/23	8	98.86	0	0.00	98.70	8	5,269	0.15%
2021/12/22	3	99.23	1	99.40	99.10	2	5,243	0.04%
2021/12/21	1	98.50	0	0.00	98.40	1	5,213	0.02%
2021/12/20	4	98.10	4	98.55	97.60	0	5,189	0.00%
2021/12/17	5	99.76	0	0.00	99.50	5	5,132	0.10%
2021/12/16	1	101.50	0	0.00	101.00	1	5,096	0.02%
2021/12/15	2	101.00	3	101.17	100.50	-1	5,079	-0.02%
2021/12/14	4	101.00	1	102.00	101.00	3	5,036	0.06%
2021/12/13	3	103.83	3	103.17	103.00	0	5,006	0.00%
2021/12/10	11	101.95	2	101.50	101.00	9	4,945	0.18%
2021/12/09	14	105.79	2	106.00	106.00	12	4,867	0.25%
2021/12/08	23.1	105.24	24	105.50	105.00	-0.9	4,825	-0.02%
2021/12/07	42	108.11	50	106.75	105.50	-8	4,723	-0.17%
2021/12/06	4	114.38	2	113.50	114.50	2	4,378	0.05%
2021/12/03	11	114.68	10	115.65	116.50	1	4,312	0.02%
2021/12/02	23	116.63	13	119.31	113.00	10	4,177	0.24%
2021/12/01	26	118.04	24.1	117.86	117.00	1.9	3,918	0.05%
2021/11/30	28	120.16	30.4	119.71	117.00	-2.4	3,566	-0.07%
2021/11/29	32	112.42	26	112.73	113.50	6	3,000	0.20%
2021/11/26	53	113.08	70.2	113.31	115.50	-17.2	2,633	-0.65%
2021/11/25	31.2	110.93	25	111.44	111.50	6.2	1,878	0.33%
2021/11/24	25	103.18	7	102.84	105.00	18	1,479	1.22%
2021/11/23	7	97.16	8	96.49	95.50	-1	1,280	-0.08%
2021/11/22	0	0.00	6	94.12	93.60	-6	1,208	-0.50%
2021/11/19	2	93.05	0	0.00	92.40	2	1,201	0.17%
2021/11/18	5	92.50	0	0.00	92.00	5	1,203	0.42%
2021/11/17	3	92.57	1.1	92.56	93.40	2	1,196	0.16%
2021/11/16	3	90.10	1	90.70	89.60	2	1,227	0.16%
2021/11/15	13.1	90.20	1	90.80	90.70	12.1	1,294	0.93%
2021/11/12	1	86.70	0	0.00	86.50	1	1,288	0.08%
2021/11/11	0	87.30	0	0.00	87.10	0	1,312	0.00%
2021/11/09	0	0.00	1	88.00	88.20	-1	1,378	-0.07%
2021/11/05	11	88.46	1	87.60	87.60	10	1,418	0.71%
2021/11/03	0	0.00	0.2	87.60	87.00	-0.2	1,461	-0.01%
2021/10/29	0	0.00	4	87.25	86.80	-4	1,561	-0.26%
2021/10/28	2	86.70	4.1	88.00	85.90	-2.1	1,566	-0.13%
2021/10/26	0	0.00	2	85.20	85.10	-2	1,566	-0.13%
2021/10/22	3.1	84.40	2	84.20	84.00	1.1	1,622	0.06%
2021/10/21	0	0.00	3	84.00	83.20	-3	1,654	-0.18%
2021/10/20	2	82.90	0	0.00	82.90	2	1,666	0.12%
2021/10/18	2	80.70	2	81.50	80.60	0	1,762	0.00%
2021/10/15	1	81.50	2	80.90	81.80	-1	1,811	-0.06%
2021/10/14	1	78.50	1	77.70	77.20	0	1,833	0.00%
2021/10/13	1	77.20	0.3	79.17	78.40	0.8	1,865	0.04%
2021/10/12	0	80.30	0	0.00	80.70	0	1,877	0.00%
2021/10/06	0	0.00	0.1	77.40	76.30	-0.1	1,996	-0.01%
2021/10/04	1	79.60	4	79.00	78.90	-3	2,113	-0.14%
2021/10/01	1	82.00	0	0.00	80.50	1	2,170	0.05%
2021/09/30	0	0.00	1	84.50	84.40	-1	2,375	-0.04%
2021/09/29	2.5	82.48	2	82.85	82.00	0.5	2,625	0.02%
2021/09/28	7.1	87.01	0	0.00	86.90	7.1	2,855	0.25%
2021/09/24	2	89.50	0	0.00	89.10	2	3,173	0.06%
2021/09/23	0	0.00	1	89.00	89.00	-1	3,473	-0.03%
2021/09/22	1.1	86.69	0	0.00	87.00	1.1	3,665	0.03%
2021/09/15	1	89.80	0	0.00	89.40	1	3,852	0.03%
2021/09/14	0	93.39	0	0.00	91.40	0	3,980	0.00%
2021/09/13	1	91.60	0	0.00	91.60	1	4,066	0.02%
2021/09/10	0.1	92.70	0	0.00	92.70	0.1	4,166	0.00%
2021/09/08	1	90.60	0	0.00	89.90	1	4,965	0.02%
2021/09/07	0	0.00	3	92.10	91.80	-3	5,047	-0.06%
2021/09/03	1	95.30	0	0.00	95.40	1	5,294	0.02%
2021/08/26	4	102.00	0	0.00	101.50	4	5,548	0.07%
2021/08/25	0	0.00	0.1	103.00	104.00	-0.1	5,627	0.00%
2021/08/20	0	0.00	19	96.16	96.80	-19	5,777	-0.33%
2021/08/19	8	93.85	0	0.00	93.00	8	5,800	0.14%
2021/08/18	0	0.00	2	98.05	101.50	-2	5,894	-0.03%
2021/08/17	4	98.65	1	98.40	96.00	3	6,084	0.05%
2021/08/13	4	103.50	2	103.00	103.00	2	6,185	0.03%
2021/08/12	1	108.50	1	108.00	108.00	0	6,213	0.00%
2021/08/11	0	0.00	3	108.67	107.50	-3	6,292	-0.05%
2021/08/10	2	109.75	3	109.33	108.00	-1	6,365	-0.02%
2021/08/09	1	112.50	2	109.25	107.00	-1	6,461	-0.02%
2021/08/06	4	111.13	2.1	112.17	111.00	1.9	6,647	0.03%
2021/08/05	1	110.00	1	111.00	111.00	0	6,751	0.00%
2021/08/04	0	0.00	3	109.83	112.00	-3	6,864	-0.04%
2021/08/03	0.1	106.00	0	0.00	105.00	0.1	6,915	0.00%
2021/08/02	1	106.00	7	105.07	106.00	-6	7,135	-0.08%
2021/07/30	1	104.50	1	104.50	102.00	0	7,220	0.00%
2021/07/29	0	0.00	1	105.50	105.50	-1	7,301	-0.01%
2021/07/28	1	103.00	13	107.50	104.50	-12	7,375	-0.16%
2021/07/27	1	110.00	0	0.00	109.50	1	7,484	0.01%
2021/07/26	2	112.75	0	0.00	113.00	2	7,612	0.03%
2021/07/23	10	112.65	1	112.00	112.00	9	7,663	0.12%
2021/07/22	17	114.76	5	114.90	112.50	12	7,736	0.16%
2021/07/20	0	0.00	3	111.50	110.00	-3	7,776	-0.04%
2021/07/19	3	115.00	6	114.33	113.50	-3	7,786	-0.04%
2021/07/15	10	114.15	1	114.00	114.50	9	7,884	0.11%
2021/07/14	5	115.10	7.4	112.97	114.00	-2.4	8,022	-0.03%
2021/07/13	6	117.67	4	116.50	114.00	2	8,058	0.02%
2021/07/12	3	116.50	7	116.29	116.50	-4	8,026	-0.05%
2021/07/09	7	117.07	18	115.19	115.00	-11	8,040	-0.14%
2021/07/08	5	120.30	10	121.25	119.00	-5	8,066	-0.06%
2021/07/07	9	124.50	13	122.88	120.50	-4	8,101	-0.05%
2021/07/06	34	122.47	16	122.09	121.50	18	7,972	0.23%
2021/07/05	23	120.72	16	120.25	118.00	7	7,865	0.09%
2021/07/02	3	114.33	0	0.00	115.50	3	7,760	0.04%
2021/07/01	24	115.94	7	115.50	114.00	17	8,048	0.21%
2021/06/30	6	117.83	4	118.63	123.00	2	8,037	0.02%
2021/06/29	8	115.56	27	113.78	112.00	-19	7,900	-0.24%
2021/06/28	24	112.33	15	111.67	112.50	9	7,787	0.12%
2021/06/25	11	116.23	6	113.50	113.00	5	7,774	0.06%
2021/06/24	1	116.00	0	0.00	114.50	1	7,802	0.01%
2021/06/23	10	115.10	8	116.38	115.50	2	7,897	0.03%
2021/06/22	23	115.22	36	113.43	112.00	-13	7,990	-0.16%
2021/06/21	101	115.34	98.1	114.69	113.50	3	8,099	0.04%	大買/
2021/06/18	53.1	118.38	99.3	117.69	117.00	-46.3	8,071	-0.57%
2021/06/17	80.3	115.32	15	112.50	117.50	65.3	7,670	0.85%
2021/06/16	3	107.67	7	108.71	107.00	-4	7,512	-0.05%
2021/06/15	1	108.00	5	106.60	108.00	-4	7,507	-0.05%
2021/06/11	3	104.83	3.1	107.20	103.50	-0.1	7,479	0.00%
2021/06/10	3	104.00	1	104.50	104.50	2	7,614	0.03%
2021/06/09	2	103.75	1	105.50	103.00	1	7,802	0.01%
2021/06/08	1	103.50	1	104.50	104.50	0	7,814	0.00%
2021/06/07	1	105.00	2	104.25	102.50	-1	7,863	-0.01%
2021/06/04	16	105.16	17	104.91	105.00	-1	7,874	-0.01%
2021/06/03	1	101.00	10	100.00	104.00	-9	7,867	-0.11%
2021/06/02	21.1	101.22	13	100.73	100.00	8.1	7,833	0.10%
2021/06/01	3	104.50	2	104.51	105.00	1	7,781	0.01%
2021/05/31	2	105.25	3	105.83	104.50	-1	7,760	-0.01%
2021/05/28	12	106.58	10	106.00	104.50	2	7,739	0.03%
2021/05/27	9	104.72	71	103.77	104.00	-62	7,708	-0.80%
2021/05/26	98.1	109.62	21	103.90	104.50	77.1	7,654	1.01%
2021/05/25	4	106.38	6	107.33	108.00	-2	7,623	-0.03%
2021/05/24	0	0.00	5	96.88	98.60	-5	7,669	-0.07%
2021/05/21	2	96.40	5	97.10	95.80	-3	8,044	-0.04%
2021/05/20	4	95.98	2	93.80	93.00	2	8,255	0.02%
2021/05/19	12	95.56	12	94.50	95.40	0	8,409	0.00%
2021/05/18	7.3	95.56	17	95.22	96.90	-9.7	8,638	-0.11%
2021/05/17	19	92.42	10	89.95	88.90	9	8,770	0.10%
2021/05/14	4	94.95	12	96.01	93.00	-8	8,852	-0.09%
2021/05/13	13	90.11	10	92.78	91.60	3	8,935	0.03%
2021/05/12	6	98.28	4	95.33	90.90	2	9,089	0.02%
2021/05/11	10	102.80	10	102.80	101.00	0	9,090	0.00%
2021/05/10	6	112.67	1	114.00	110.50	5	9,152	0.05%
2021/05/07	2	111.25	2	113.00	113.00	0	9,214	0.00%
2021/05/06	0.1	103.00	2	103.50	103.00	-1.9	9,549	-0.02%
2021/05/05	0.2	102.50	0	0.00	102.50	0.2	9,563	0.00%
2021/05/04	1	107.00	14	107.11	106.00	-13	9,851	-0.13%
2021/05/03	9.1	116.55	2	115.50	113.50	7.1	10,170	0.07%
2021/04/29	4.1	126.87	3	126.33	125.00	1.1	10,099	0.01%
2021/04/28	2	127.00	1	127.00	128.50	1	10,166	0.01%
2021/04/27	1	126.50	3	126.50	126.50	-2	10,239	-0.02%
2021/04/26	0	0.00	1	123.50	123.50	-1	10,222	-0.01%
2021/04/23	5	122.00	1	122.50	122.50	4	10,282	0.04%
2021/04/22	1	119.00	3	119.50	119.50	-2	10,494	-0.02%
2021/04/21	7	124.86	1	123.50	123.50	6	10,620	0.06%
2021/04/20	7	128.36	5	128.20	127.50	2	10,940	0.02%
2021/04/16	0	0.00	5	123.00	123.00	-5	10,940	-0.05%
2021/04/15	3	124.50	1	124.50	124.00	2	11,107	0.02%
2021/04/14	1	120.00	2	119.00	125.00	-1	11,202	-0.01%
2021/04/13	1	124.00	6	123.25	122.50	-5	11,300	-0.04%
2021/04/12	2	122.00	3	123.67	121.50	-1	11,314	-0.01%
2021/04/09	14	128.43	10	126.75	126.00	4	11,401	0.04%
2021/04/08	8	133.00	44.5	133.72	131.00	-36.5	11,427	-0.32%
2021/04/07	65	133.98	29.1	131.58	133.50	35.9	11,575	0.31%
2021/04/06	6	125.92	6	127.33	129.50	0	11,354	0.00%
2021/04/01	1	121.50	0	0.00	121.50	1	11,260	0.01%
2021/03/31	2	119.00	1	117.00	117.50	1	11,387	0.01%
2021/03/30	2	118.75	0	0.00	118.50	2	11,764	0.02%
2021/03/29	1	118.00	2	120.50	117.00	-1	11,926	-0.01%
2021/03/26	11	120.45	8	119.38	119.50	3	12,174	0.02%
2021/03/25	4	116.63	16	114.75	114.00	-12	12,118	-0.10%
2021/03/24	4	123.50	4	124.88	120.00	0	12,075	0.00%
2021/03/23	4	133.75	4	132.13	131.00	0	12,106	0.00%
2021/03/22	2	133.00	7	130.43	130.50	-5	12,209	-0.04%
2021/03/19	2	132.75	2	133.25	133.00	0	12,296	0.00%
2021/03/18	2	134.50	8	137.69	134.50	-6	12,427	-0.05%
2021/03/17	1	136.50	4	134.63	134.00	-3	12,481	-0.02%
2021/03/16	11	136.18	12	135.96	134.50	-1	12,505	-0.01%
2021/03/15	5	133.80	8	135.00	134.50	-3	12,413	-0.02%
2021/03/12	2	133.00	3	128.50	128.00	-1	12,305	-0.01%
2021/03/11	1	128.00	0	0.00	131.00	1	12,362	0.01%
2021/03/10	13	116.15	0	0.00	121.50	13	12,362	0.11%
2021/03/09	1.1	110.71	0	0.00	110.50	1.1	12,470	0.01%
2021/03/08	1.1	117.07	3	121.67	117.00	-2	12,466	-0.02%
2021/03/05	5	124.10	0	0.00	122.00	5	12,619	0.04%
2021/03/04	7	128.00	0	0.00	127.00	7	12,695	0.06%
2021/03/03	1.1	127.96	3	124.00	130.00	-1.9	12,775	-0.01%
2021/03/02	0	0.00	2	130.75	126.00	-2	12,890	-0.02%
2021/02/26	0	0.00	1	133.00	130.00	-1	13,034	-0.01%
2021/02/25	15.3	133.44	4	132.63	132.00	11.3	13,343	0.08%
2021/02/24	13	132.73	5	134.50	129.00	8	13,326	0.06%
2021/02/23	42	143.54	32	143.14	137.50	10	13,344	0.07%
2021/02/22	5	135.10	4.6	134.81	139.50	0.4	13,052	0.00%
2021/02/19	13	124.92	13	125.85	127.50	0	13,152	0.00%
2021/02/18	13	121.15	19.1	120.63	124.00	-6.1	13,244	-0.05%
2021/02/17	9.1	114.24	7.9	116.85	117.50	1.1	13,484	0.01%
2021/02/05	13	106.50	9	106.78	107.00	4	13,531	0.03%
2021/02/04	8	104.25	6	105.08	104.00	2	13,967	0.01%
2021/02/03	4	103.25	15.1	104.39	104.00	-11.1	14,127	-0.08%
2021/02/02	6	100.47	6	100.50	100.00	0	13,906	0.00%
2021/02/01	8	96.31	10	97.16	96.50	-2	13,833	-0.01%
2021/01/29	19	101.78	7	102.73	98.50	12	13,785	0.09%
2021/01/28	21	104.30	30.1	105.97	101.00	-9.1	13,657	-0.07%
2021/01/27	4	102.00	2	99.60	100.50	2	13,700	0.01%
2021/01/26	14	101.02	9	103.56	99.10	5	13,769	0.04%
2021/01/25	5	106.50	21.4	106.79	107.00	-16.3	13,404	-0.12%
2021/01/22	6	97.20	5	97.70	97.60	1	12,966	0.01%
2021/01/21	1	98.00	9	98.11	98.00	-8	12,896	-0.06%
2021/01/20	6	95.00	12	95.43	93.80	-6	12,789	-0.05%
2021/01/19	2	101.00	1	101.00	99.00	1	12,639	0.01%
2021/01/18	1	101.50	6	100.02	100.50	-5	12,578	-0.04%
2021/01/15	30	102.95	20	102.80	101.00	10	12,515	0.08%
2021/01/14	5	99.82	4	99.63	102.50	1	12,336	0.01%
2021/01/13	12	99.28	18	98.66	100.00	-6	12,264	-0.05%
2021/01/12	6	92.60	8	92.46	93.20	-2	12,028	-0.02%
2021/01/11	13	96.51	4	95.50	95.60	9	12,396	0.07%
2021/01/08	1	96.00	1	98.60	95.20	0	12,534	0.00%
2021/01/07	14	96.94	14	96.61	97.50	0	12,342	0.00%
2021/01/06	18	98.19	23	98.53	96.00	-5	12,234	-0.04%
2021/01/05	10	97.94	3	96.83	97.70	7	12,030	0.06%
2021/01/04	8	96.79	1.4	94.99	97.50	6.6	11,917	0.06%
2020/12/31	4	91.38	3	92.57	91.60	1	11,758	0.01%
2020/12/30	2.6	90.63	6	90.33	91.90	-3.4	11,606	-0.03%
2020/12/29	4	85.50	7	85.47	84.80	-3	11,358	-0.03%
2020/12/28	4.4	85.78	4	85.50	85.00	0.4	11,243	0.00%
2020/12/25	10	85.94	23	85.48	84.80	-13	11,135	-0.12%
2020/12/24	10.6	85.55	38.3	85.03	86.20	-27.7	10,948	-0.25%
2020/12/23	4	78.83	1	81.00	78.40	3	10,487	0.03%
2020/12/22	22	79.56	27	77.69	77.90	-5	10,269	-0.05%
2020/12/21	9	75.04	8	74.19	75.00	1	9,943	0.01%
2020/12/18	11	74.65	11	75.28	73.70	0	9,853	0.00%
2020/12/17	21	75.31	22.3	74.16	75.20	-1.3	9,668	-0.01%
2020/12/16	34	72.84	7	70.66	72.80	27	9,437	0.29%
2020/12/15	1	68.50	0	0.00	68.30	1	9,266	0.01%
2020/12/14	5	74.40	9	74.24	73.60	-4	9,095	-0.04%
2020/12/11	12	70.21	11	69.47	69.70	1	8,808	0.01%
2020/12/10	0	0.00	5.2	72.14	70.90	-5.2	8,667	-0.06%
2020/12/09	7	72.01	3	72.20	72.10	4	8,565	0.05%
2020/12/08	0	0.00	4	69.43	69.00	-4	8,371	-0.05%
2020/12/07	7.2	72.03	6	71.03	70.60	1.2	8,252	0.01%
2020/12/04	8	70.53	7	70.13	71.60	1	8,135	0.01%
2020/12/03	21	71.44	16	70.30	70.10	5	8,054	0.06%
2020/12/02	3	68.87	7	68.84	68.80	-4	7,885	-0.05%
2020/12/01	8	69.68	9	68.61	68.50	-1	7,819	-0.01%
2020/11/30	4	66.60	8	66.79	67.00	-4	7,659	-0.05%
2020/11/27	19	66.40	19.4	66.54	66.90	-0.4	7,549	-0.01%
2020/11/26	24	65.61	30.4	65.09	66.20	-6.4	7,437	-0.09%
2020/11/25	8	65.08	19	65.23	63.90	-11	7,271	-0.15%
2020/11/24	39	65.26	31	65.94	65.50	8	7,077	0.11%
2020/11/23	7.2	62.71	17	62.53	62.60	-9.8	6,734	-0.15%
2020/11/20	13	62.17	22	62.67	62.00	-9	6,608	-0.14%
2020/11/19	18	60.74	9	60.80	60.60	9	6,320	0.14%
2020/11/18	13	61.31	10	61.65	61.40	3	6,176	0.05%
2020/11/17	5	59.54	23.7	59.88	60.00	-18.7	5,780	-0.32%
2020/11/16	10	57.47	14	58.89	58.40	-4	5,492	-0.07%
2020/11/13	32	55.51	4	55.65	56.10	28	4,947	0.57%
2020/11/12	15	56.27	9.7	56.15	57.00	5.3	4,661	0.11%
2020/11/11	2	52.75	7.2	52.75	53.30	-5.2	4,040	-0.13%
2020/11/09	2	50.38	9	50.64	49.35	-7	3,553	-0.20%
2020/11/06	21	50.57	22	50.96	50.00	-1	3,499	-0.03%
2020/11/05	8	49.38	5	50.13	50.80	3	3,391	0.09%
2020/11/04	20.1	50.30	19	51.04	49.90	1.1	3,238	0.03%
2020/11/03	6	47.09	11	47.64	48.60	-5	2,785	-0.18%
2020/10/30	1.3	44.23	2.1	44.72	44.15	-0.8	2,705	-0.03%
2020/10/29	1	44.05	0	0.00	44.35	1	2,751	0.04%
2020/10/28	1	45.25	0.7	45.40	45.25	0.3	2,780	0.01%
2020/10/27	2	46.90	0	0.00	46.70	2	2,770	0.07%
2020/10/26	1	46.75	0	0.00	46.50	1	2,772	0.04%
2020/10/23	6	46.85	9	46.77	46.85	-3	2,750	-0.11%
2020/10/22	3	46.93	3.8	46.63	46.45	-0.8	2,721	-0.03%
2020/10/21	13	50.15	13	48.97	48.20	0	2,642	0.00%
2020/10/20	15.4	49.70	12	49.63	49.20	3.4	2,518	0.14%
2020/10/19	25	48.98	41	49.69	49.50	-16	2,366	-0.68%
2020/10/16	23	45.86	7	45.53	47.00	16	1,867	0.86%
2020/10/14	3	43.75	3	43.75	43.50	0	1,670	0.00%
2020/10/13	10	42.61	10	42.50	42.30	0	1,633	0.00%
2020/10/08	0	0.00	3	42.55	42.55	-3	1,652	-0.18%
2020/10/07	1	43.10	2	43.15	43.10	-1	1,649	-0.06%
2020/10/06	1	43.10	1	42.35	42.35	0	1,627	0.00%
2020/10/05	0	0.00	1	41.50	41.40	-1	1,592	-0.06%
2020/09/29	0	0.00	1	41.55	41.25	-1	1,554	-0.06%
2020/09/24	1	38.85	3	38.83	38.70	-2	1,477	-0.14%
2020/09/23	1	40.30	0	0.00	40.20	1	1,496	0.07%
2020/09/16	0	0.00	0.1	42.00	42.00	-0.1	1,565	-0.01%
2020/09/14	1	42.15	0	0.00	42.60	1	1,598	0.06%
2020/09/10	1	41.40	0	0.00	41.20	1	1,631	0.06%
2020/09/08	0	0.00	2	42.13	41.85	-2	1,745	-0.11%
2020/09/07	0	0.00	1.5	42.28	42.25	-1.5	1,767	-0.08%
2020/09/04	0	0.00	2	42.08	42.20	-2	1,811	-0.11%
2020/09/03	10	43.29	0	0.00	43.00	10	1,874	0.53%
2020/08/28	0.1	42.15	0	0.00	42.15	0.1	2,041	0.00%
2020/08/27	0	0.00	0.7	42.25	42.25	-0.7	2,070	-0.03%
2020/08/26	1.1	42.59	0	0.00	42.45	1.1	2,090	0.05%
2020/08/24	0	0.00	0.8	42.35	42.25	-0.8	2,141	-0.04%
2020/08/21	1.3	42.72	2	42.98	42.70	-0.7	2,166	-0.03%
2020/08/19	0.3	46.30	2.4	46.46	46.40	-2.1	2,197	-0.10%
2020/08/18	0.3	46.85	0.4	46.85	46.85	-0.1	2,228	-0.01%
2020/08/17	0	47.85	10	46.58	48.00	-10	2,258	-0.44%
2020/08/05	12	34.72	2.9	34.66	34.55	9.1	2,244	0.40%
2020/08/04	1	34.75	47	34.50	34.35	-46	2,282	-2.02%
2020/08/03	0	0.00	1	34.95	34.85	-1	2,350	-0.04%
2020/07/31	3	34.82	3	34.70	34.70	0	2,658	0.00%
2020/07/28	0	0.00	1	35.15	34.10	-1	3,170	-0.03%
2020/07/27	5.1	35.42	5	35.49	35.35	0.1	3,244	0.00%
2020/07/23	12	34.57	3	35.25	35.25	9	3,158	0.28%
2020/07/22	0	0.00	1	34.20	34.20	-1	3,161	-0.03%
2020/07/21	0	0.00	1	33.95	33.85	-1	3,201	-0.03%
2020/07/10	0	0.00	1	33.65	33.65	-1	3,500	-0.03%
2020/07/08	2	34.98	1	35.00	35.00	1	3,577	0.03%
2020/07/07	3	34.85	1	35.05	34.80	2	3,663	0.05%
2020/07/06	0	0.00	2	35.20	35.10	-2	3,851	-0.05%
2020/07/03	0	0.00	1	34.85	34.50	-1	4,021	-0.02%
2020/07/01	2	34.70	1	34.60	34.55	1	4,086	0.02%
2020/06/30	0	0.00	1	34.45	34.40	-1	4,086	-0.02%
2020/06/29	1	34.50	31	34.68	34.70	-30	4,098	-0.73%
2020/06/24	0	0.00	1	35.55	35.15	-1	4,099	-0.02%
2020/06/23	2	35.20	0	0.00	35.20	2	4,168	0.05%
2020/06/19	21	36.62	7.3	36.47	36.20	13.7	4,242	0.32%
2020/06/18	3	36.60	12	36.69	36.60	-9	4,242	-0.21%
2020/06/17	6	36.22	0	0.00	36.15	6	4,260	0.14%
2020/06/16	0	0.00	1	36.25	36.35	-1	4,302	-0.02%
2020/06/15	1	35.65	0	0.00	35.50	1	4,366	0.02%
2020/06/12	2	35.45	0	0.00	35.85	2	4,379	0.05%
2020/06/11	3	36.68	0	0.00	36.10	3	4,395	0.07%
2020/06/10	1	37.35	0	0.00	37.30	1	4,452	0.02%
2020/06/09	1	37.35	1	37.25	37.20	0	4,513	0.00%
2020/06/08	4	38.00	0	0.00	37.90	4	4,552	0.09%
2020/06/05	3	38.22	2	39.00	38.15	1	4,554	0.02%
2020/06/04	2	38.63	1	38.65	38.70	1	4,538	0.02%
2020/06/02	0	0.00	0.1	37.80	37.80	-0.1	4,491	0.00%
2020/06/01	3	38.47	1	38.25	38.40	2	4,457	0.04%
2020/05/29	5	37.45	2	37.30	37.40	3	4,403	0.07%
2020/05/28	11	37.60	13	37.58	37.90	-2	4,407	-0.05%
2020/05/27	3	37.20	4	36.91	36.75	-1	4,323	-0.02%
2020/05/26	0	0.00	5	36.85	36.65	-5	4,355	-0.11%
2020/05/25	2	35.65	1	35.75	36.50	1	4,385	0.02%
2020/05/20	0	0.00	4	37.10	37.10	-4	4,467	-0.09%
2020/05/19	1	36.70	11	36.28	36.75	-10	4,448	-0.22%
2020/05/18	0	0.00	3	36.15	35.70	-3	4,457	-0.07%
2020/05/15	6	36.73	5	37.65	36.50	1	4,478	0.02%
2020/05/14	0	0.00	1	37.10	36.20	-1	4,452	-0.02%
2020/05/13	1	37.95	0	0.00	37.90	1	4,433	0.02%
2020/05/12	2	38.13	3	37.97	38.40	-1	4,428	-0.02%
2020/05/11	1	37.75	2	38.50	38.35	-1	4,449	-0.02%
2020/05/08	10	38.50	2	38.48	37.55	8	4,441	0.18%
2020/05/07	12	40.04	7	39.99	39.20	5	4,380	0.11%
2020/05/06	43	37.17	58	37.22	38.15	-15	4,085	-0.37%
2020/05/05	7	34.50	6	34.57	34.70	1	3,688	0.03%
2020/05/04	1	33.80	3	33.57	33.70	-2	3,668	-0.05%
2020/04/30	2	34.85	3	35.02	34.40	-1	3,742	-0.03%
2020/04/29	7	34.36	1	34.25	34.15	6	3,684	0.16%
2020/04/28	0	0.00	7	34.69	34.30	-7	3,696	-0.19%
2020/04/27	20	34.59	0	0.00	34.45	20	3,720	0.54%
2020/04/24	0	0.00	14	34.16	33.80	-14	3,691	-0.38%
2020/04/23	5	33.60	6	33.38	33.45	-1	3,703	-0.03%
2020/04/22	1	32.55	0	0.00	33.20	1	3,718	0.03%
2020/04/21	8	32.39	0	0.00	32.35	8	3,749	0.21%
2020/04/17	10	34.70	12.1	34.11	33.75	-2.1	3,778	-0.06%
2020/04/16	4	34.06	14	33.76	34.30	-10	3,760	-0.27%
2020/04/15	4	35.05	13	34.72	34.20	-9	3,757	-0.24%
2020/04/14	4	33.53	3	33.38	33.55	1	3,688	0.03%
2020/04/13	4	32.94	0	0.00	32.65	4	3,813	0.10%
2020/04/10	14	34.50	10	34.36	34.40	4	3,879	0.10%
2020/04/09	15.1	33.92	17	35.54	33.95	-1.9	4,140	-0.05%
2020/04/08	13.1	33.63	22	34.32	35.40	-8.9	4,011	-0.22%
2020/04/07	14	31.36	13	31.67	32.20	1	4,092	0.02%
2020/04/06	0	0.00	3	30.15	30.10	-3	4,345	-0.07%
2020/03/31	0	0.00	2	30.25	29.70	-2	4,475	-0.04%
2020/03/30	1	29.00	2	28.98	29.60	-1	4,518	-0.02%
2020/03/27	12	30.75	0	0.00	29.65	12	4,612	0.26%
2020/03/26	1	28.05	3	28.97	29.50	-2	4,598	-0.04%
2020/03/25	1	28.30	0	0.00	28.35	1	4,624	0.02%
2020/03/24	14	25.80	1	26.15	25.80	13	4,572	0.28%
2020/03/23	1	24.50	0	0.00	24.75	1	4,545	0.02%
2020/03/19	23	26.78	43	25.27	25.25	-20	4,478	-0.45%
2020/03/17	0	0.00	4.2	29.50	28.60	-4.2	4,403	-0.09%
2020/03/16	3	29.88	3	30.25	29.50	0	4,367	0.00%
2020/03/13	21	28.69	1	28.50	28.70	20	4,289	0.47%
2020/03/12	3	32.90	3	31.83	31.65	0	4,241	0.00%
2020/03/11	8	35.93	7	36.37	35.10	1	4,204	0.02%
2020/03/10	1	34.80	15	35.68	36.15	-14	4,195	-0.33%
2020/03/09	4	36.18	2	35.75	35.75	2	4,197	0.05%
2020/03/06	2	38.00	0	0.00	38.00	2	4,227	0.05%
2020/03/04	1	38.40	0	0.00	38.20	1	4,229	0.02%
2020/03/03	26	38.78	31	39.22	38.70	-5	4,237	-0.12%
2020/03/02	2	38.23	5	37.45	38.05	-3	4,219	-0.07%
2020/02/27	5	38.17	1	39.20	37.80	4	4,210	0.09%
2020/02/26	5	39.95	0	0.00	39.65	5	4,164	0.12%
2020/02/25	2	40.58	0	0.00	40.60	2	4,108	0.05%
2020/02/21	1	41.35	0	0.00	41.20	1	4,045	0.02%
2020/02/20	0	0.00	1	40.80	40.55	-1	3,968	-0.03%
2020/02/19	1	40.80	3	41.07	40.90	-2	3,956	-0.05%
2020/02/18	4	40.95	2	40.83	40.45	2	3,928	0.05%
2020/02/17	1	40.30	4	40.20	40.30	-3	3,916	-0.08%
2020/02/13	0	0.00	1	40.70	40.15	-1	4,028	-0.02%
2020/02/12	1	41.20	1	41.15	41.10	0	4,030	0.00%
2020/02/11	13	40.68	9	40.58	40.30	4	3,986	0.10%
2020/02/10	1	39.80	1	39.65	39.25	0	3,950	0.00%
2020/02/07	1	40.25	0	0.00	39.55	1	4,026	0.02%
2020/02/06	2	40.33	2	40.13	40.10	0	4,272	0.00%
2020/02/05	4	40.41	8	40.19	39.55	-4	4,410	-0.09%
2020/02/04	20	39.41	21	38.90	39.95	-1	4,497	-0.02%
2020/02/03	3	34.90	2	34.90	36.35	1	4,528	0.02%
2020/01/31	4	38.56	0	0.00	38.15	4	4,551	0.09%
2020/01/30	3	39.12	3	39.30	38.95	0	4,553	0.00%
2020/01/20	0	0.00	13	43.58	43.25	-13	4,499	-0.29%
2020/01/17	11	43.98	1	43.80	43.65	10	4,489	0.22%
2020/01/16	10	43.70	8	43.51	43.30	2	4,441	0.05%
2020/01/15	15	43.39	0	0.00	43.15	15	4,406	0.34%
2020/01/14	0	0.00	1	43.35	43.50	-1	4,341	-0.02%
2020/01/13	1	42.35	4	42.35	42.40	-3	4,296	-0.07%
2020/01/10	0	0.00	2	43.00	42.80	-2	4,272	-0.05%
2020/01/09	2	42.50	1	42.90	42.95	1	4,251	0.02%
2020/01/08	3	42.42	5	42.72	42.25	-2	4,228	-0.05%
2020/01/07	6	42.91	25	44.39	43.00	-19	4,175	-0.46%
2020/01/06	10	46.62	9	46.56	46.10	1	4,113	0.02%
2020/01/03	18	46.52	27	46.85	45.95	-9	4,087	-0.22%
2020/01/02	6	45.16	0	0.00	45.15	6	3,791	0.16%
2019/12/31	40	45.60	26	46.01	45.20	14	3,800	0.37%
2019/12/30	20	45.52	13	44.91	45.25	7	3,615	0.19%
2019/12/27	1	42.30	0	0.00	42.30	1	3,350	0.03%
2019/12/26	2	42.43	2	43.13	41.95	0	3,385	0.00%
2019/12/25	1	42.55	2	42.45	42.40	-1	3,429	-0.03%
2019/12/24	2	42.15	2	42.50	42.30	0	3,477	0.00%
2019/12/23	10	41.87	6	42.00	41.60	4	3,489	0.11%
2019/12/20	0	0.00	1	41.65	41.30	-1	3,475	-0.03%
2019/12/19	1	40.50	0	0.00	40.15	1	3,504	0.03%
2019/12/17	10	40.70	1	40.70	40.45	9	3,729	0.24%
2019/12/16	0	0.00	6	40.57	40.65	-6	3,817	-0.16%
2019/12/13	1	40.55	0	0.00	40.25	1	4,185	0.02%
2019/12/12	1	41.15	0	0.00	40.70	1	4,745	0.02%
2019/12/11	5	41.35	0	0.00	41.15	5	4,771	0.10%
2019/12/09	6	41.45	0	0.00	41.35	6	4,807	0.12%
2019/12/05	2	41.03	2	40.93	40.70	0	4,901	0.00%
2019/12/04	6	40.75	0	0.00	40.60	6	4,921	0.12%
2019/12/03	2	40.88	17	40.41	40.35	-15	4,939	-0.30%
2019/12/02	15	39.35	1	39.65	39.35	14	4,971	0.28%
2019/11/29	1	40.35	0	0.00	40.20	1	5,107	0.02%
2019/11/28	1	40.50	3	40.43	40.85	-2	5,234	-0.04%
2019/11/27	0	0.00	12	40.60	40.85	-12	5,261	-0.23%
2019/11/26	1	40.50	2	40.75	40.45	-1	5,232	-0.02%
2019/11/25	0	0.00	1	40.05	40.05	-1	5,212	-0.02%
2019/11/21	0	0.00	0.7	39.90	39.90	-0.7	5,209	-0.01%
2019/11/20	0.2	40.00	0	0.00	40.00	0.2	5,208	0.00%
2019/11/15	1	40.00	0	0.00	39.85	1	5,212	0.02%
2019/11/14	0	0.00	1	40.75	40.10	-1	5,204	-0.02%
2019/11/13	14	41.38	12	40.36	40.25	2	5,175	0.04%
2019/11/12	1	38.80	0	0.00	39.25	1	5,048	0.02%
2019/11/11	9.2	38.71	0	0.00	38.15	9.2	5,037	0.18%
2019/11/08	1	40.10	0	0.00	39.80	1	5,005	0.02%
2019/11/07	1	39.80	0	0.00	39.80	1	5,002	0.02%
2019/11/06	6	40.00	6	40.34	40.10	0	4,999	0.00%
2019/11/05	5	39.85	3	43.10	39.40	2	4,923	0.04%
2019/11/04	1	43.20	1	43.65	43.65	0	4,658	0.00%
2019/10/30	0	0.00	2	41.60	42.65	-2	4,271	-0.05%
2019/10/29	0	0.00	15.9	41.64	42.50	-15.9	4,199	-0.38%
2019/10/28	0	0.00	1	42.00	41.95	-1	4,166	-0.02%
2019/10/25	1	41.45	0	0.00	41.90	1	4,155	0.02%
2019/10/22	0	0.00	1	41.15	41.15	-1	4,118	-0.02%
2019/10/21	2	41.30	0	0.00	41.05	2	4,118	0.05%
2019/10/18	5	41.35	0	0.00	40.85	5	4,103	0.12%
2019/10/17	6	41.09	0	0.00	41.10	6	4,102	0.15%
2019/10/16	2	41.50	8	41.05	40.85	-6	4,097	-0.15%
2019/10/15	1	41.70	1	41.25	41.25	0	4,088	0.00%
2019/10/14	2	41.50	0	0.00	41.00	2	4,061	0.05%
2019/10/09	1	41.60	10	41.93	42.20	-9	3,952	-0.23%
2019/10/08	9	42.72	31	42.50	42.50	-22	3,851	-0.57%
2019/10/07	25	43.61	10	43.63	43.70	15	3,832	0.39%
2019/10/04	8	43.43	11	44.00	44.00	-3	3,752	-0.08%
2019/10/03	7	42.71	8.5	43.16	43.85	-1.5	3,681	-0.04%
2019/10/02	7	43.54	0	0.00	43.15	7	3,642	0.19%
2019/10/01	11	43.85	10	44.21	44.20	1	3,580	0.03%
2019/09/27	25	42.59	53	42.96	43.30	-28	3,443	-0.81%
2019/09/26	1	41.60	28	41.44	42.60	-27	3,334	-0.81%
2019/09/25	5	39.65	22	40.31	40.50	-17	3,213	-0.53%
2019/09/24	22	39.78	27	39.24	40.05	-5	3,184	-0.16%
2019/09/23	42	40.10	8	39.41	38.20	34	3,078	1.10%
2019/09/20	12	41.48	4	41.30	41.30	8	2,911	0.27%
2019/09/19	51	42.03	33	41.94	41.75	18	2,843	0.63%
2019/09/18	69	42.12	18	41.84	43.00	51	2,751	1.85%
2019/09/17	19	42.03	16	43.97	41.80	3	2,375	0.13%
2019/09/16	1	41.75	2	41.53	41.30	-1	1,806	-0.06%
2019/09/12	0	0.00	1	41.45	41.50	-1	1,786	-0.06%
2019/09/11	7	40.90	7.3	41.34	41.15	-0.3	1,758	-0.02%
2019/09/10	3	41.25	0	0.00	41.10	3	1,740	0.17%
2019/09/09	0	0.00	8	42.39	42.45	-8	1,667	-0.48%
2019/09/06	1	40.50	0	0.00	41.10	1	1,595	0.06%
2019/09/05	3	41.40	2.2	40.89	41.00	0.8	1,552	0.05%
2019/09/04	11	41.25	10	40.50	41.00	1	1,506	0.07%
2019/09/03	1	39.50	4	40.05	40.45	-3	1,413	-0.21%
2019/09/02	5	37.60	11	37.91	39.25	-6	1,259	-0.48%
2019/08/30	8	35.28	6	36.02	35.70	2	1,131	0.18%
2019/08/29	1	34.05	0	0.00	33.95	1	1,086	0.09%
2019/08/27	0	0.00	1	34.10	34.00	-1	1,094	-0.09%
2019/08/26	5.5	34.15	0	0.00	34.05	5.5	1,098	0.50%
2019/08/22	3	35.95	0	0.00	35.15	3	1,100	0.27%
2019/08/21	4	35.30	11	35.39	35.60	-7	1,095	-0.64%
2019/08/20	3	34.83	0	0.00	34.75	3	1,086	0.28%
2019/08/19	2	34.40	0	0.00	34.50	2	1,079	0.19%
2019/08/16	3	33.92	2	34.35	34.00	1	1,087	0.09%
2019/08/15	1	34.00	0	0.00	34.10	1	1,087	0.09%
2019/08/14	1	35.10	0	0.00	35.00	1	1,087	0.09%
2019/08/13	2	34.65	0	0.00	34.95	2	1,084	0.18%
2019/08/12	1	35.50	0	0.00	35.55	1	1,088	0.09%
2019/08/07	0	0.00	11	35.00	33.70	-11	1,078	-1.02%
2019/08/06	1	34.60	6	34.65	35.85	-5	1,071	-0.47%
2019/08/05	11	36.55	16	36.86	36.45	-5	1,069	-0.47%
2019/07/30	0	0.00	9	42.97	42.40	-9	1,071	-0.84%
2019/07/29	1	42.55	0	0.00	42.30	1	1,083	0.09%
2019/07/23	0	0.00	1	41.90	41.90	-1	1,123	-0.09%
2019/07/19	0	0.00	1	41.70	41.40	-1	1,202	-0.08%
2019/07/17	2	42.55	81	42.35	42.05	-79	1,211	-6.52%
2019/07/16	20	43.08	0	0.00	42.85	20	1,233	1.62%
2019/07/15	15	43.15	0	0.00	43.00	15	1,259	1.19%
2019/07/12	47	43.26	0	0.00	43.45	47	1,310	3.59%
2019/07/11	23	45.81	0	0.00	45.80	23	1,372	1.68%
2019/07/10	0	0.00	1	45.40	45.40	-1	1,621	-0.06%
2019/07/04	6	45.40	6	45.56	45.50	0	1,710	0.00%
2019/07/02	1	44.40	2	44.88	44.75	-1	1,811	-0.06%
2019/07/01	1	44.30	2	44.30	44.45	-1	1,839	-0.05%
2019/06/28	2	43.05	0	0.00	43.05	2	1,838	0.11%
2019/06/27	0	0.00	18	43.04	43.20	-18	1,869	-0.96%
2019/06/25	17	42.51	2	42.75	42.50	15	1,909	0.79%
2019/06/20	1	43.60	0	0.00	43.30	1	2,059	0.05%
2019/06/19	1	42.40	1	42.55	42.55	0	2,101	0.00%
2019/06/18	2	42.35	0	0.00	42.10	2	2,124	0.09%
2019/06/17	0	0.00	1	42.70	42.75	-1	2,138	-0.05%
2019/06/14	0	0.00	2	42.10	41.95	-2	2,160	-0.09%
2019/06/13	0	0.00	3	41.65	41.80	-3	2,190	-0.14%
2019/06/10	0	0.00	1	40.45	40.55	-1	2,503	-0.04%
2019/06/05	1	42.20	0	0.00	41.05	1	2,568	0.04%
2019/06/04	0	0.00	1	41.70	41.60	-1	2,614	-0.04%
2019/05/31	0	0.00	1	42.00	41.65	-1	2,704	-0.04%
2019/05/27	0	0.00	5	40.20	40.10	-5	3,176	-0.16%
2019/05/24	1	40.30	1	40.40	40.20	0	3,545	0.00%
2019/05/23	4	40.38	0	0.00	40.40	4	3,597	0.11%
2019/05/22	3	41.95	13	41.85	41.55	-10	3,668	-0.27%
2019/05/21	0	0.00	1	41.25	41.55	-1	3,707	-0.03%
2019/05/20	0	0.00	1	40.95	40.75	-1	3,804	-0.03%
2019/05/17	11	40.66	3	40.75	40.70	8	3,892	0.21%
2019/05/16	0	0.00	2	41.80	41.30	-2	3,995	-0.05%
2019/05/15	2	42.08	1	42.05	42.10	1	4,266	0.02%
2019/05/14	4	40.64	7	40.96	41.30	-3	4,501	-0.07%
2019/05/13	1	42.80	0	0.00	40.90	1	4,602	0.02%
2019/05/10	2	44.40	1	43.50	42.80	1	4,644	0.02%
2019/05/09	6	44.69	1	44.45	44.15	5	4,634	0.11%
2019/05/08	3	45.52	0	0.00	45.35	3	4,673	0.06%
2019/05/06	1	45.25	9	44.72	44.75	-8	4,751	-0.17%
2019/05/02	0	0.00	10	46.30	46.25	-10	4,832	-0.21%
2019/04/30	1	46.00	0	0.00	46.15	1	4,891	0.02%
2019/04/29	4	46.68	1	46.95	45.75	3	4,919	0.06%
2019/04/26	2	47.70	1	47.25	47.25	1	4,961	0.02%
2019/04/25	0	0.00	18	46.85	46.90	-18	4,968	-0.36%
2019/04/24	2	47.48	0	0.00	47.20	2	5,036	0.04%
2019/04/23	4	47.13	0	0.00	47.25	4	5,111	0.08%
2019/04/22	0	0.00	5	48.47	47.80	-5	5,340	-0.09%
2019/04/19	4	48.23	4	47.70	48.40	0	5,387	0.00%
2019/04/18	4	47.89	31	48.96	47.60	-27	5,707	-0.47%
2019/04/17	37	49.60	25	49.63	49.35	12	5,719	0.21%
2019/04/16	28	49.51	7	49.98	49.75	21	5,718	0.37%
2019/04/15	4	47.11	0	0.00	47.85	4	5,594	0.07%
2019/04/11	12	47.81	2	47.85	47.10	10	5,768	0.17%
2019/04/10	3	47.13	0	0.00	47.50	3	5,923	0.05%
2019/04/09	6	47.71	7	47.68	47.60	-1	6,081	-0.02%
2019/04/08	11	46.59	2	46.60	46.70	9	6,436	0.14%
2019/04/03	8	46.03	3	46.10	46.10	5	6,629	0.08%
2019/04/02	1	45.35	0	0.00	45.30	1	6,827	0.01%
2019/04/01	4	45.40	0	0.00	45.00	4	7,167	0.06%
2019/03/28	0	0.00	24	45.97	45.50	-24	7,721	-0.31%
2019/03/27	4	45.53	0	0.00	45.80	4	7,865	0.05%
2019/03/26	6	46.73	0	0.00	46.50	6	7,873	0.08%
2019/03/22	16	48.59	2	49.05	48.80	14	8,062	0.17%
2019/03/21	3	47.55	0	0.00	48.15	3	8,105	0.04%
2019/03/20	0	0.00	11	47.30	47.30	-11	8,230	-0.13%
2019/03/19	6	47.38	1	47.40	47.25	5	8,377	0.06%
2019/03/18	5	48.14	1	48.30	47.95	4	8,491	0.05%
2019/03/15	1	47.75	5	48.09	48.10	-4	8,770	-0.05%
2019/03/14	22	48.56	9	48.81	46.60	13	9,044	0.14%
2019/03/12	3	50.57	4	50.60	49.85	-1	9,301	-0.01%
2019/03/11	1	50.50	3	50.50	50.20	-2	9,448	-0.02%
2019/03/08	0	0.00	10	49.67	50.40	-10	9,612	-0.10%
2019/03/07	7	50.83	0	0.00	50.30	7	9,642	0.07%
2019/03/06	7	51.07	1	50.80	50.80	6	9,679	0.06%
2019/03/05	1	50.90	4	50.80	50.10	-3	9,708	-0.03%
2019/03/04	4	50.35	7	49.76	51.10	-3	9,704	-0.03%
2019/02/27	16.1	49.34	5	49.31	49.05	11.1	9,658	0.12%
2019/02/26	6	51.70	18	51.58	51.40	-12	9,577	-0.13%
2019/02/25	10	51.82	9	51.66	51.90	1	9,563	0.01%
2019/02/22	23	51.43	41	51.33	51.60	-18	9,450	-0.19%
2019/02/21	29	48.43	3	47.97	48.50	26	9,149	0.28%
2019/02/20	15	48.14	11	48.05	48.00	4	9,258	0.04%
2019/02/19	10	47.70	2	47.60	47.60	8	9,267	0.09%
2019/02/18	37	48.36	57	48.04	47.60	-20	9,242	-0.22%
2019/02/15	8	46.77	4	46.94	47.05	4	9,163	0.04%
2019/02/14	7	47.00	6	46.54	46.35	1	9,095	0.01%
2019/02/13	25	47.30	18	47.38	47.40	7	9,023	0.08%
2019/02/12	11	45.32	8	44.96	46.00	3	8,777	0.03%
2019/02/11	12	42.68	46	42.63	43.10	-34	8,609	-0.39%
2019/01/30	18	41.56	1	41.80	41.80	17	8,577	0.20%
2019/01/29	15	41.27	20	40.97	41.35	-5	8,614	-0.06%
2019/01/28	24	41.30	12	41.23	41.10	12	8,652	0.14%
2019/01/25	5	41.24	4	40.98	40.85	1	8,874	0.01%
2019/01/24	7	40.26	0	0.00	40.10	7	9,167	0.08%
2019/01/23	3	40.25	9	39.53	40.35	-6	9,254	-0.06%
2019/01/22	1	39.85	17	40.06	39.70	-16	9,268	-0.17%
2019/01/21	2	41.00	18	40.87	40.60	-16	9,292	-0.17%
2019/01/18	4	40.63	10	40.68	40.70	-6	9,306	-0.06%
2019/01/17	7	40.69	5	40.70	40.55	2	9,334	0.02%
2019/01/16	6	40.99	0	0.00	40.90	6	9,313	0.06%
2019/01/15	18	42.06	4	41.86	41.75	14	9,273	0.15%
2019/01/14	21	41.85	17	42.13	41.75	4	9,265	0.04%
2019/01/11	31	41.64	25	41.74	41.50	6	9,264	0.06%
2019/01/10	5	40.34	6	40.43	40.30	-1	9,125	-0.01%
2019/01/09	41	41.53	47	41.55	40.50	-6	9,288	-0.06%
2019/01/07	3	40.02	2	39.53	39.65	1	8,947	0.01%
2019/01/04	2	38.65	5	37.58	39.00	-3	8,914	-0.03%
2019/01/03	8	39.31	12	39.36	38.75	-4	8,765	-0.05%
2019/01/02	17	40.00	24	40.11	40.00	-7	8,676	-0.08%
2018/12/28	72	39.79	40	40.01	40.10	32	8,611	0.37%
2018/12/27	38	39.16	36	38.89	38.95	2	8,451	0.02%
2018/12/26	18	40.92	25	40.96	37.40	-7	8,289	-0.08%
2018/12/25	34	39.80	29	39.49	39.60	5	7,869	0.06%
2018/12/24	6	39.54	8	39.69	39.75	-2	7,694	-0.03%
2018/12/22	23	40.00	26	39.56	39.05	-3	7,492	-0.04%
2018/12/21	46	37.91	41	37.30	40.15	5	7,198	0.07%
2018/12/20	8	36.44	17	35.87	36.50	-9	6,832	-0.13%
2018/12/19	1	35.85	5	36.33	35.80	-4	6,640	-0.06%
2018/12/18	9	35.04	3	35.50	35.20	6	6,495	0.09%
2018/12/17	26	34.93	32	34.88	35.35	-6	6,442	-0.09%
2018/12/14	23	34.02	6	33.98	34.10	17	6,267	0.27%
2018/12/13	6	34.85	1	34.35	34.50	5	6,221	0.08%
2018/12/12	6	35.63	10	35.88	35.50	-4	6,141	-0.07%
2018/12/11	31	34.80	38	34.71	34.90	-7	6,015	-0.12%
2018/12/10	6	33.64	0	0.00	33.90	6	5,929	0.10%
2018/12/07	28	35.70	33	35.90	35.75	-5	5,814	-0.09%
2018/12/06	31	35.50	50	36.36	34.50	-19	5,528	-0.34%
2018/12/05	56	36.14	33	36.11	37.80	23	5,190	0.44%
2018/12/04	6	34.74	11	34.43	34.50	-5	4,788	-0.10%
2018/12/03	23	34.27	37	34.34	34.45	-14	4,666	-0.30%
2018/11/30	4	31.09	6	31.02	31.35	-2	4,492	-0.04%
2018/11/29	2	30.53	9	31.17	30.55	-7	4,432	-0.16%
2018/11/28	4	30.68	14	30.71	30.65	-10	4,373	-0.23%
2018/11/23	15	29.53	2	28.60	28.50	13	4,307	0.30%
2018/11/22	13	31.13	1	29.95	29.70	12	4,280	0.28%
2018/11/21	1	30.70	1	30.65	30.85	0	4,247	0.00%
2018/11/20	1	30.55	0	0.00	30.55	1	4,270	0.02%
2018/11/19	17	31.02	18	31.34	31.40	-1	4,240	-0.02%
2018/11/16	6	30.12	5	29.94	29.55	1	4,139	0.02%
2018/11/15	1	28.60	0	0.00	29.10	1	4,063	0.02%
2018/11/09	1	29.35	2	29.48	29.60	-1	4,161	-0.02%
2018/11/08	3	29.73	8	30.16	29.35	-5	4,235	-0.12%
2018/11/07	1	28.30	6	29.41	29.20	-5	4,211	-0.12%
2018/11/06	4	28.96	1	30.20	28.00	3	4,192	0.07%
2018/11/05	4	29.85	3	30.20	30.20	1	4,137	0.02%
2018/11/02	1	31.40	13	31.04	30.30	-12	4,132	-0.29%
2018/11/01	21	29.37	9	29.89	30.25	12	3,918	0.31%
2018/10/31	0	0.00	11	28.70	28.70	-11	3,601	-0.31%
2018/10/30	9	26.45	7	26.17	26.10	2	3,524	0.06%
2018/10/29	10	28.80	0	0.00	27.75	10	3,573	0.28%
2018/10/26	1	28.55	1	29.00	28.35	0	3,631	0.00%
2018/10/25	8	29.33	3	29.25	28.45	5	3,627	0.14%
2018/10/24	1	31.55	0	0.00	31.05	1	3,696	0.03%
2018/10/18	4	35.84	3	36.20	35.85	1	4,004	0.02%
2018/10/17	31	41.05	27	40.22	37.60	4	4,006	0.10%
2018/10/16	0	0.00	1	39.15	39.50	-1	3,914	-0.03%
2018/10/12	3	36.55	3	36.48	36.45	0	4,097	0.00%
2018/10/11	3	36.65	0	0.00	36.50	3	4,217	0.07%
2018/10/08	0	0.00	8	39.55	40.80	-8	4,359	-0.18%
2018/10/05	13	41.13	22	40.83	39.80	-9	4,552	-0.20%
2018/10/04	1	43.20	1	44.30	43.20	0	4,672	0.00%
2018/10/03	4	44.25	0	0.00	44.05	4	4,979	0.08%
2018/10/02	5	46.52	2	46.53	45.90	3	5,164	0.06%
2018/10/01	2	46.08	1	45.75	46.35	1	5,295	0.02%
2018/09/27	2	47.18	0	0.00	46.85	2	5,673	0.04%
2018/09/26	3	49.90	2	49.40	49.10	1	5,843	0.02%
2018/09/20	3	49.90	2	49.60	48.80	1	6,926	0.01%
2018/09/19	3	50.28	0	0.00	49.60	3	7,038	0.04%
2018/09/18	1	50.20	0	0.00	50.90	1	7,235	0.01%
2018/09/14	1	52.00	4	54.08	54.20	-3	7,648	-0.04%
2018/09/13	2	52.10	1	51.00	51.00	1	8,110	0.01%
2018/09/12	1	52.20	0	0.00	51.80	1	8,201	0.01%
2018/09/10	3	54.60	2	54.55	54.10	1	8,490	0.01%
2018/09/07	5	56.44	1	56.70	55.10	4	8,709	0.05%
2018/09/06	0	0.00	1	61.50	60.10	-1	8,790	-0.01%
2018/09/05	0	0.00	1	62.60	61.20	-1	9,072	-0.01%
2018/09/04	2	61.80	2	62.70	63.10	0	9,300	0.00%
2018/09/03	2	62.95	0	0.00	61.60	2	9,372	0.02%
2018/08/31	0	0.00	2	65.30	65.70	-2	9,360	-0.02%
2018/08/30	4	65.40	6	65.97	65.80	-2	9,532	-0.02%
2018/08/29	3	65.70	1	65.20	65.20	2	9,778	0.02%
2018/08/28	5	66.14	3	66.47	64.80	2	9,998	0.02%
2018/08/27	2	66.80	6	64.75	66.30	-4	10,141	-0.04%
2018/08/24	6	63.35	0	0.00	62.00	6	10,131	0.06%
2018/08/23	8	65.95	1	67.80	63.20	7	10,185	0.07%
2018/08/22	2	70.55	1	70.40	70.50	1	10,158	0.01%
2018/08/21	2	70.70	2	70.60	70.00	0	10,275	0.00%
2018/08/20	0	0.00	2	70.60	70.50	-2	10,473	-0.02%
2018/08/17	2	72.20	0	0.00	68.30	2	10,516	0.02%
2018/08/16	13	71.55	5	71.36	72.00	8	10,468	0.08%
2018/08/15	7	69.74	10	67.89	70.00	-3	10,396	-0.03%
2018/08/14	2	64.60	2	65.25	67.60	0	10,349	0.00%
2018/08/13	4	66.48	1	67.80	63.60	3	10,310	0.03%
2018/08/10	3	70.90	10	70.66	69.80	-7	10,282	-0.07%
2018/08/09	1	69.90	31	70.18	72.00	-30	10,294	-0.29%
2018/08/08	3	71.10	1	73.60	71.20	2	10,270	0.02%
2018/08/07	0	0.00	5	74.36	74.50	-5	10,249	-0.05%
2018/08/06	7	71.39	2	71.70	71.40	5	10,256	0.05%
2018/08/03	7	72.26	7	70.69	71.60	0	10,329	0.00%
2018/08/02	9	70.03	6	69.65	70.00	3	10,387	0.03%
2018/07/31	11	73.19	5	72.66	75.60	6	10,441	0.06%
2018/07/30	18	76.11	8	74.20	73.50	10	10,481	0.10%
2018/07/27	20	82.16	21	82.82	80.70	-1	10,555	-0.01%
2018/07/26	4	78.35	18.2	78.99	78.90	-14.2	10,405	-0.14%
2018/07/25	22	78.12	2	77.80	77.80	20	10,320	0.19%
2018/07/24	6	74.98	5	75.84	76.50	1	10,204	0.01%
2018/07/23	0	0.00	5	73.90	74.50	-5	10,145	-0.05%
2018/07/20	30	76.15	11	74.28	71.30	19	10,038	0.19%
2018/07/19	11	76.82	20	75.21	76.80	-9	9,970	-0.09%
2018/07/18	6	79.78	6	79.02	75.30	0	10,006	0.00%
2018/07/17	1	80.90	1	79.30	78.80	0	10,089	0.00%
2018/07/16	11	84.13	8	83.53	82.60	3	9,995	0.03%
2018/07/13	23	86.70	27	87.25	85.10	-4	10,005	-0.04%
2018/07/12	1	82.40	0	0.00	85.50	1	9,815	0.01%
2018/07/11	25	82.75	37	82.89	82.20	-12	9,749	-0.12%
2018/07/10	2	78.15	3	78.40	80.40	-1	9,659	-0.01%
2018/07/09	12	83.03	3	81.67	80.50	9	9,549	0.09%
2018/07/06	18	82.45	32	84.83	84.90	-14	9,382	-0.15%
2018/07/05	9	88.51	15	90.75	86.90	-6	9,159	-0.07%
2018/07/04	10	86.98	13	86.47	91.50	-3	8,991	-0.03%
2018/07/03	30	90.55	31	89.51	86.00	-1	8,811	-0.01%
2018/07/02	63	88.96	60	89.16	90.30	3	8,439	0.04%
2018/06/29	15	82.91	34	85.20	84.40	-19	8,052	-0.24%
2018/06/28	6	78.97	3	79.13	79.00	3	7,692	0.04%
2018/06/27	34	82.75	21	80.82	78.30	13	7,559	0.17%
2018/06/26	15	79.02	24	78.80	80.70	-9	7,336	-0.12%
2018/06/25	44	83.88	52	83.52	80.80	-8	7,119	-0.11%
2018/06/22	75	88.53	48	89.40	83.00	27	6,874	0.39%
2018/06/21	2	84.25	0	0.00	88.20	2	6,334	0.03%
2018/06/20	33	81.30	23	81.19	80.20	10	6,221	0.16%
2018/06/19	0	0.00	7	88.90	88.90	-7	5,951	-0.12%
2018/06/15	26	75.77	28	80.41	80.90	-2	5,913	-0.03%
2018/06/14	3	73.00	39	73.42	73.60	-36	5,702	-0.63%
2018/06/13	78	72.97	18	73.19	74.80	60	5,575	1.08%
2018/06/12	3	71.07	6	71.40	71.80	-3	5,279	-0.06%
2018/06/11	2	65.30	1	65.30	65.30	1	5,043	0.02%
2018/06/07	16	55.19	10	54.71	54.00	6	4,954	0.12%
2018/06/06	31	53.79	32	54.69	54.50	-1	4,778	-0.02%
2018/06/05	35	52.67	23	50.54	50.30	12	4,523	0.27%
2018/06/04	2	53.30	5.1	54.94	55.00	-3.1	4,289	-0.07%
2018/06/01	0	0.00	1	50.00	50.00	-1	4,140	-0.02%
2018/05/31	1	50.70	1	48.45	47.80	0	4,116	0.00%
2018/05/30	0	0.00	1	49.50	49.25	-1	4,191	-0.02%
2018/05/29	16	50.82	12	50.03	49.85	4	4,321	0.09%
2018/05/28	10	49.76	11	51.01	51.20	-1	4,218	-0.02%
2018/05/25	1	47.60	0	0.00	47.50	1	4,020	0.02%
2018/05/24	0	0.00	2	46.35	46.45	-2	3,952	-0.05%
2018/05/22	2	48.00	6	47.31	47.55	-4	3,972	-0.10%
2018/05/21	5	47.10	0	0.00	46.50	5	3,920	0.13%
2018/05/18	2	46.45	2	46.75	46.70	0	3,919	0.00%
2018/05/17	2	45.50	5	44.80	45.50	-3	3,895	-0.08%
2018/05/16	5	46.02	0	0.00	46.20	5	3,863	0.13%
2018/05/15	3	46.90	1	47.65	46.75	2	3,881	0.05%
2018/05/14	0	0.00	2	47.80	47.95	-2	3,950	-0.05%
2018/05/11	7	48.01	2	48.70	46.10	5	3,993	0.13%
2018/05/10	4	50.08	0	0.00	49.60	4	3,939	0.10%
2018/05/09	11	50.21	11	50.79	49.35	0	3,876	0.00%
2018/05/07	9	48.64	9	48.58	47.75	0	3,660	0.00%
2018/05/04	10	49.56	17	49.33	48.50	-7	3,536	-0.20%
2018/05/03	3	46.00	12	45.91	47.00	-9	3,376	-0.27%
2018/05/02	2	47.25	1	47.05	47.00	1	3,382	0.03%
2018/04/30	5	46.02	6	46.17	47.00	-1	3,417	-0.03%
2018/04/27	14	46.74	14	46.55	46.75	0	3,430	0.00%
2018/04/26	0	0.00	26	45.62	45.70	-26	3,439	-0.76%
2018/04/25	6	46.88	3	46.58	46.50	3	3,424	0.09%
2018/04/24	18	48.13	13	48.02	46.40	5	3,384	0.15%
2018/04/23	39	50.03	21	50.33	51.40	18	3,266	0.55%
2018/04/20	2	46.25	0	0.00	46.80	2	3,085	0.06%
2018/04/19	4	49.05	13	48.25	47.00	-9	3,282	-0.27%
2018/04/18	12	47.27	4	47.45	47.45	8	3,235	0.25%
2018/04/17	15	48.95	5	47.15	46.55	10	3,251	0.31%
2018/04/16	17	49.86	17	50.05	50.00	0	3,227	0.00%
2018/04/13	3	47.47	4	46.94	48.00	-1	3,094	-0.03%
2018/04/12	2	45.00	0	0.00	45.00	2	3,079	0.06%
2018/04/11	3	44.50	0	0.00	44.55	3	3,228	0.09%
2018/04/10	2	44.93	1	45.15	44.65	1	3,551	0.03%
2018/04/09	1	43.00	5	43.02	44.00	-4	3,640	-0.11%
2018/04/03	2	41.55	0	0.00	41.75	2	3,704	0.05%
2018/03/31	0	0.00	1	45.75	45.00	-1	3,943	-0.03%
2018/03/30	0	0.00	1	45.30	45.00	-1	4,199	-0.02%
2018/03/23	1	43.80	0	0.00	43.45	1	4,918	0.02%
2018/03/22	2	46.00	17	45.88	45.45	-15	4,958	-0.30%
2018/03/21	12	45.47	0	0.00	45.60	12	5,050	0.24%
2018/03/20	0	0.00	3	46.60	45.85	-3	5,046	-0.06%
2018/03/19	1	45.90	1	45.65	45.85	0	5,036	0.00%
2018/03/16	2	45.60	0	0.00	45.70	2	5,057	0.04%
2018/03/14	2	45.58	1	45.60	45.25	1	5,154	0.02%
2018/03/13	0	0.00	1	45.40	45.20	-1	5,169	-0.02%
2018/03/12	1	44.25	0	0.00	44.10	1	5,186	0.02%
2018/03/06	2	45.85	1	45.30	45.15	1	5,784	0.02%
2018/03/05	13	46.92	15	47.30	46.60	-2	6,014	-0.03%
2018/03/02	38	45.26	37	45.54	45.55	1	5,903	0.02%
2018/03/01	10	43.45	10	43.82	43.90	0	5,832	0.00%
2018/02/26	2	42.70	0	0.00	42.50	2	5,841	0.03%
2018/02/23	3	43.40	11	43.14	42.75	-8	5,826	-0.14%
2018/02/22	1	41.40	0	0.00	41.85	1	5,781	0.02%
2018/02/21	7	41.04	0	0.00	41.20	7	5,766	0.12%
2018/02/12	0	0.00	1	39.90	39.60	-1	5,753	-0.02%
2018/02/08	2	42.08	0	0.00	41.50	2	5,713	0.04%
2018/02/07	0	0.00	1	44.30	42.00	-1	5,681	-0.02%
2018/02/06	3	42.48	0	0.00	42.50	3	5,625	0.05%
2018/02/05	0	0.00	17	43.72	44.95	-17	5,502	-0.31%
2018/02/02	7	45.50	4	45.75	44.55	3	5,393	0.06%
2018/02/01	22	45.18	9	45.68	45.10	13	5,337	0.24%
2018/01/31	5	42.05	6	42.23	42.85	-1	5,220	-0.02%
2018/01/29	5	42.60	5	43.02	43.55	0	5,175	0.00%
2018/01/26	3	42.77	0	0.00	41.50	3	5,121	0.06%
2018/01/24	1	45.30	0	0.00	44.70	1	5,027	0.02%
2018/01/23	4	48.36	0	0.00	46.15	4	5,046	0.08%
2018/01/22	1	48.85	0	0.00	48.30	1	5,014	0.02%
2018/01/19	10	48.65	10	47.78	47.40	0	4,964	0.00%
2018/01/17	2	47.85	1	48.20	47.80	1	4,916	0.02%
2018/01/16	0	0.00	6	48.30	48.85	-6	4,885	-0.12%
2018/01/15	17	51.91	11	53.15	49.00	6	4,841	0.12%
2018/01/12	1	48.45	0	0.00	48.45	1	4,616	0.02%
2018/01/11	0	0.00	1	48.25	47.60	-1	4,581	-0.02%
2018/01/10	5	47.80	9	47.73	47.50	-4	4,509	-0.09%
2018/01/09	1	49.35	2	49.70	49.70	-1	4,423	-0.02%
2018/01/08	3	52.67	9	50.93	49.50	-6	4,310	-0.14%
2018/01/05	23	52.22	24	52.67	53.00	-1	4,216	-0.02%
2018/01/04	9	51.42	3	51.43	54.00	6	4,052	0.15%
2018/01/03	4	47.20	6	48.18	49.25	-2	3,716	-0.05%
2018/01/02	2	45.00	2	44.65	44.80	0	3,564	0.00%