凱美 (2375)-群益金鼎-嘉義券商分點個股進出

台股 » 個股 » 凱美 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凱美

(2375)

可現股當沖

股價
61.8
漲跌
▼1.1
漲幅
-1.75%
成交量
428張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:13:30

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

凱美 (2375)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	1	63.30	63.50	-1	435	-0.23%
2024/04/16	0	0.00	1	61.40	61.40	-1	431	-0.23%
2024/04/11	0	0.00	1	64.30	64.50	-1	420	-0.24%
2024/04/10	0	0.00	1	64.00	64.00	-1	418	-0.24%
2024/04/09	2	64.30	5	63.90	64.20	-3	415	-0.72%
2024/04/08	2	63.70	11	63.60	63.20	-9	402	-2.23%
2024/04/02	0	0.00	1	62.20	61.90	-1	397	-0.25%
2024/04/01	1	63.60	3	63.53	62.80	-2	392	-0.51%
2024/03/29	0	0.00	0	60.40	60.50	0	368	0.00%
2024/03/28	0	0.00	1	60.60	60.00	-1	367	-0.27%
2024/03/25	0	60.90	0	0.00	60.60	0	374	0.00%
2024/03/22	0	59.80	0	0.00	59.90	0	379	0.00%
2024/03/21	2	59.60	0	0.00	59.60	2	395	0.51%
2024/03/18	0	0.00	1	59.80	59.90	-1	428	-0.23%
2024/03/15	2	60.80	0	0.00	60.40	2	430	0.46%
2024/03/13	5	62.20	0	0.00	61.80	5	479	1.04%
2024/03/12	1	63.00	0	0.00	63.90	1	483	0.21%
2024/03/08	4	63.58	0	0.00	62.90	4	526	0.76%
2024/03/07	10	63.97	1	64.70	63.70	9	540	1.67%
2024/03/06	3	64.97	0	0.00	64.90	3	550	0.55%
2024/03/05	2	65.10	0	0.00	64.80	2	592	0.34%
2024/02/29	4.4	66.24	2	65.70	66.80	2.4	797	0.30%
2024/02/27	1	63.80	1	65.10	63.50	0	896	0.00%
2024/02/16	1	64.50	3	64.93	65.00	-2	922	-0.22%
2024/02/15	0	0.00	5.1	64.02	64.30	-5.1	918	-0.55%
2024/02/05	4	62.70	0	0.00	62.60	4	911	0.44%
2024/02/02	0	0.00	0.1	64.30	63.80	-0.1	907	-0.01%
2024/02/01	3	63.90	0	0.00	63.80	3	904	0.33%
2024/01/26	1	64.40	0	0.00	64.40	1	916	0.11%
2024/01/25	2	65.00	0.1	65.30	64.80	1.9	925	0.21%
2024/01/24	1	65.70	0	0.00	65.70	1	941	0.11%
2024/01/17	0	0.00	2	67.70	64.50	-2	925	-0.22%
2024/01/16	2	64.10	0	0.00	64.10	2	896	0.22%
2024/01/02	0	0.00	10	70.00	69.50	-10	898	-1.11%
2023/12/28	1	70.20	0	0.00	70.10	1	892	0.11%
2023/12/27	0	0.00	1	70.20	70.30	-1	888	-0.11%
2023/12/21	1	70.50	10	70.65	70.80	-9	882	-1.02%
2023/12/20	0	0.00	2	71.20	71.20	-2	876	-0.23%
2023/12/19	0	0.00	10	70.75	70.70	-10	873	-1.15%
2023/12/18	0	0.00	3	73.93	72.20	-3	867	-0.35%
2023/12/15	2	75.20	0	0.00	74.50	2	850	0.24%
2023/12/14	1	76.00	1	75.30	75.10	0	845	0.00%
2023/12/13	1	74.60	1	74.50	74.60	0	829	0.00%
2023/12/11	2	75.85	4	75.48	74.20	-2	830	-0.24%
2023/12/08	8	75.99	7	75.97	76.20	1	802	0.12%
2023/12/07	0	0.00	0.1	74.20	74.10	-0.1	780	-0.01%
2023/12/04	10	76.65	1	77.00	76.00	9	731	1.23%
2023/11/30	7	76.26	2	76.95	75.70	5	710	0.70%
2023/11/29	7	76.99	7	77.33	77.80	0	685	0.00%
2023/11/28	1	75.00	1	74.70	75.10	0	625	0.00%
2023/11/27	5	75.90	3	73.60	74.40	2	585	0.34%
2023/11/24	2	73.30	4	73.98	73.70	-2	518	-0.39%
2023/11/16	0	0.00	1	65.10	65.50	-1	358	-0.28%
2023/11/07	0	0.00	2	65.85	66.50	-2	363	-0.55%
2023/11/06	0	0.00	1	65.30	65.80	-1	360	-0.28%
2023/11/03	0	0.00	3	64.80	64.80	-3	359	-0.83%
2023/11/02	1	62.80	3	64.10	64.60	-2	358	-0.56%
2023/11/01	3	62.23	6	64.53	61.80	-3	350	-0.86%
2023/10/31	1	62.00	0	0.00	61.60	1	337	0.30%
2023/10/26	2	62.70	0	0.00	62.40	2	345	0.58%
2023/10/25	0	0.00	4	64.48	64.10	-4	345	-1.16%
2023/10/23	0	0.00	1	64.00	63.60	-1	352	-0.28%
2023/10/17	0	68.20	0	0.00	67.00	0	356	0.01%
2023/09/20	0	0.00	2	66.90	66.90	-2	376	-0.53%
2023/09/18	0	0.00	1	69.00	68.80	-1	373	-0.27%
2023/09/15	1	68.30	2	68.85	68.60	-1	370	-0.27%
2023/09/14	1	68.20	0	0.00	68.40	1	365	0.27%
2023/09/07	2	66.80	1	67.50	67.40	1	366	0.27%
2023/09/06	0	0.00	1	67.50	67.50	-1	365	-0.27%
2023/09/05	1	67.60	0	0.00	67.90	1	367	0.27%
2023/09/01	17	68.04	5	67.88	66.70	12	346	3.46%
2023/08/31	0	0.00	1	63.50	63.90	-1	303	-0.33%
2023/08/17	0	0.00	1	61.30	60.90	-1	375	-0.27%
2023/08/15	0	0.00	1	58.30	59.30	-1	381	-0.26%
2023/08/14	2	57.70	1	57.30	57.50	1	385	0.26%
2023/08/10	1	58.60	0	0.00	58.60	1	389	0.26%
2023/08/07	0	0.00	1	62.10	62.20	-1	388	-0.26%
2023/07/28	0	0.00	1	65.90	65.50	-1	428	-0.23%
2023/07/19	1	64.30	0	0.00	63.70	1	465	0.21%
2023/07/18	1	65.00	0	0.00	64.90	1	487	0.21%
2023/07/14	1	66.00	0	0.00	66.00	1	513	0.19%
2023/07/12	0.6	66.60	0	0.00	66.50	0.6	566	0.11%
2023/06/30	0	0.00	0.1	67.50	67.40	-0.1	820	-0.01%
2023/06/27	0	0.00	1	66.60	66.60	-1	881	-0.11%
2023/06/20	1	68.00	0	0.00	68.00	1	995	0.10%
2023/06/19	1	68.50	0	0.00	68.20	1	1,009	0.10%
2023/06/15	0	0.00	8	70.00	69.70	-8	1,047	-0.76%
2023/06/09	0	69.80	0	0.00	69.60	0	1,158	0.00%
2023/06/08	2	69.70	0	0.00	69.50	2	1,195	0.17%
2023/06/06	1	71.70	0	0.00	71.10	1	1,342	0.07%
2023/06/05	12	72.95	0	0.00	73.40	12	1,484	0.81%
2023/05/29	0	0.00	1	69.30	69.90	-1	1,776	-0.06%
2023/05/26	1	67.90	0	0.00	67.80	1	1,783	0.06%
2023/05/18	0	70.40	0	0.00	70.50	0	2,182	0.00%
2023/05/17	0	0.00	2	69.40	69.50	-2	2,189	-0.09%
2023/05/16	0	0.00	3	68.40	69.00	-3	2,210	-0.14%
2023/05/15	1	66.70	0	0.00	67.30	1	2,211	0.05%
2023/05/11	3	67.67	0	0.00	67.20	3	2,221	0.14%
2023/05/09	1	68.30	0	0.00	68.30	1	2,218	0.05%
2023/05/08	0	0.00	2	70.20	70.20	-2	2,215	-0.09%
2023/05/05	5	70.80	5	70.38	70.30	0	2,213	0.00%
2023/04/28	2	70.05	2	69.25	69.00	0	2,230	0.00%
2023/04/19	2	76.80	0	0.00	74.70	2	2,174	0.09%
2023/04/18	1	78.20	2	78.50	76.90	-1	2,164	-0.05%
2023/04/14	6	78.20	11	77.05	76.80	-5	2,107	-0.24%
2023/04/13	6	78.47	8	77.28	75.50	-2	2,067	-0.10%
2023/04/12	1	77.10	3	77.23	77.00	-2	2,003	-0.10%
2023/04/11	2	75.10	4	74.98	75.00	-2	1,957	-0.10%
2023/04/10	9	75.66	3	75.73	74.80	6	1,942	0.31%
2023/04/06	0	0.00	1	73.30	72.80	-1	1,874	-0.05%
2023/03/31	1	74.10	0	0.00	74.00	1	1,865	0.05%
2023/03/29	2	74.20	0	0.00	72.20	2	1,828	0.11%
2023/03/28	1	74.00	0	0.00	73.30	1	1,811	0.06%
2023/03/27	2	76.90	0	0.00	76.60	2	1,782	0.11%
2023/03/24	1	78.20	0	0.00	78.10	1	1,767	0.06%
2023/03/23	0	0.00	20	77.35	79.10	-20	1,740	-1.15%
2023/03/21	2	76.40	0	0.00	75.10	2	1,651	0.12%
2023/03/17	1	75.70	1	75.30	75.00	0	1,615	0.00%
2023/03/16	1	76.00	2	75.40	74.50	-1	1,595	-0.06%
2023/03/14	2	75.60	0	0.00	75.30	2	1,538	0.13%
2023/03/13	2	77.50	1	77.00	77.00	1	1,534	0.07%
2023/03/10	2	78.30	0	78.60	78.50	2	1,502	0.13%
2023/03/09	2.2	81.04	3	81.60	80.70	-0.8	1,448	-0.06%
2023/03/08	29	80.01	7.6	80.30	80.00	21.4	1,349	1.59%
2023/03/07	1	76.30	5	76.50	76.80	-4	1,199	-0.33%
2023/03/06	26	72.60	75	73.15	76.00	-49	1,069	-4.58%
2023/03/03	0	0.00	14	69.51	69.10	-14	931	-1.50%
2023/03/02	3	65.90	0	0.00	66.10	3	872	0.34%
2023/02/23	1	68.50	2	68.40	68.10	-1	847	-0.12%
2023/02/22	26	67.63	0	0.00	67.20	26	837	3.10%
2023/02/21	20	69.80	0	0.00	69.40	20	817	2.45%
2023/02/20	22	70.39	4	70.50	70.40	18	800	2.25%
2023/02/17	8	70.74	14	70.66	71.50	-6	752	-0.80%
2023/02/16	0	69.30	2	69.00	69.30	-2	548	-0.36%
2023/02/15	3	62.00	0	0.00	63.00	3	460	0.65%
2023/02/14	6	63.38	0	0.00	62.60	6	451	1.33%
2023/02/03	0	0.00	3	64.50	63.50	-3	442	-0.68%
2023/01/09	0	0.00	4	58.60	58.90	-4	379	-1.05%
2023/01/06	0	0.00	4	56.70	57.30	-4	370	-1.08%
2023/01/05	0	0.00	1	55.00	54.40	-1	363	-0.28%
2022/12/30	1	53.70	0	0.00	53.50	1	370	0.27%
2022/12/21	2	55.30	0	0.00	55.70	2	404	0.49%
2022/12/20	6	56.43	0	0.00	55.80	6	407	1.47%
2022/12/15	0	0.00	0.3	60.40	60.70	-0.3	415	-0.08%
2022/12/09	0	0.00	2	61.50	61.50	-2	429	-0.47%
2022/12/07	2	60.00	0	0.00	59.40	2	440	0.45%
2022/12/02	3.2	59.97	0	0.00	60.70	3.2	427	0.75%
2022/11/17	0.2	57.80	0	0.00	57.90	0.2	557	0.04%
2022/11/16	0	0.00	1	58.40	58.30	-1	561	-0.18%
2022/11/15	0.4	57.60	0	0.00	57.50	0.4	564	0.07%
2022/11/09	1	55.90	1	56.00	55.80	0	568	0.00%
2022/11/07	1	55.00	0	0.00	54.50	1	570	0.18%
2022/10/14	0	0.00	0.8	50.50	50.40	-0.8	908	-0.09%
2022/09/16	0.2	60.40	0	0.00	59.00	0.2	1,014	0.02%
2022/09/15	0	0.00	0.6	61.90	61.00	-0.6	1,008	-0.06%
2022/09/13	2	65.10	1	66.50	64.00	1	997	0.10%
2022/08/31	1	58.00	0	0.00	58.30	1	980	0.10%
2022/08/30	2	58.20	1	59.00	58.40	1	970	0.10%
2022/08/29	2	58.90	0	0.00	58.10	2	969	0.21%
2022/08/26	5	61.92	0	61.10	61.40	5	959	0.52%
2022/08/25	5	62.30	5.3	61.77	61.50	-0.3	952	-0.03%
2022/08/24	6	61.78	4	62.00	62.00	2	946	0.21%
2022/08/23	1	58.20	3	59.27	60.30	-2	906	-0.22%
2022/08/22	1	56.90	2.2	57.02	57.00	-1.2	881	-0.13%
2022/08/19	3	57.03	1	57.00	57.00	2	877	0.23%
2022/08/15	1	54.90	1	55.50	55.60	0	857	0.00%
2022/08/01	1	54.70	0	0.00	54.90	1	836	0.12%
2022/07/21	0	0.00	6	56.10	57.20	-6	816	-0.73%
2022/07/20	0	0.00	1	56.20	55.60	-1	807	-0.12%
2022/07/19	6.4	57.70	0	0.00	57.00	6.4	803	0.79%
2022/07/18	4	58.38	2	59.10	59.00	2	780	0.26%
2022/07/08	1	51.50	1	52.60	52.80	0	597	0.00%
2022/07/04	0	0.00	3	48.90	49.20	-3	607	-0.49%
2022/07/01	0	0.00	5	47.87	46.15	-5	599	-0.83%
2022/06/22	0	0.00	7	56.20	55.50	-7	633	-1.10%
2022/05/31	0	0.00	1	67.40	67.50	-1	676	-0.15%
2022/05/30	1	66.80	0	0.00	66.70	1	681	0.15%
2022/05/18	1	66.60	1	65.20	65.10	0	717	0.00%
2022/04/27	0	0.00	2	62.20	63.70	-2	773	-0.26%
2022/04/15	1	69.00	1	69.00	68.90	0	915	0.00%
2022/04/13	2	72.00	1	71.80	71.90	1	987	0.10%
2022/04/12	2	71.50	0	0.00	70.80	2	1,040	0.19%
2022/04/11	1	77.20	2	75.35	72.80	-1	1,183	-0.08%
2022/04/08	0	0.00	3	77.43	77.60	-3	1,248	-0.24%
2022/04/07	0	0.00	1	77.40	77.40	-1	1,296	-0.08%
2022/04/06	1	80.20	0	0.00	80.40	1	1,300	0.08%
2022/04/01	1	81.70	0	0.00	81.50	1	1,327	0.08%
2022/03/29	1	84.80	1	86.20	83.90	0	1,438	0.00%
2022/03/28	0	0.00	2	84.60	84.90	-2	1,456	-0.14%
2022/03/22	1	80.60	1	80.60	81.60	0	1,575	0.00%
2022/03/21	2	80.30	0	0.00	80.40	2	1,624	0.12%
2022/03/17	2	79.75	0	0.00	80.40	2	1,722	0.12%
2022/03/15	1	79.00	0	0.00	78.50	1	1,826	0.05%
2022/03/08	2	80.50	0	0.00	79.60	2	2,795	0.07%
2022/03/07	4	83.58	0	0.00	83.00	4	3,173	0.13%
2022/03/04	0	0.00	1	88.20	88.10	-1	3,734	-0.03%
2022/03/03	1	89.40	0	0.00	89.20	1	4,106	0.02%
2022/03/02	1	89.00	0	0.00	89.70	1	4,868	0.02%
2022/03/01	0	0.00	2	89.55	90.30	-2	5,273	-0.04%
2022/02/25	1	87.90	0	0.00	87.70	1	5,474	0.02%
2022/02/24	1	87.30	0	0.00	87.30	1	5,554	0.02%
2022/02/23	0	0.00	1	90.10	90.20	-1	5,570	-0.02%
2022/02/22	0	0.00	1	89.70	90.00	-1	5,586	-0.02%
2022/02/18	0	0.00	1	91.10	92.20	-1	5,651	-0.02%
2022/02/17	0	0.00	1	91.50	91.50	-1	5,663	-0.02%
2022/02/16	0	0.00	1	92.20	92.70	-1	5,706	-0.02%
2022/02/11	1	93.00	0	0.00	93.00	1	5,715	0.02%
2022/02/10	1	93.90	0	0.00	93.80	1	5,726	0.02%
2022/02/09	1	93.30	0	0.00	93.70	1	5,730	0.02%
2022/01/21	2	90.70	0	0.00	90.00	2	5,790	0.03%
2022/01/19	0	0.00	1	93.30	92.80	-1	5,810	-0.02%
2022/01/18	3	94.67	0	0.00	94.00	3	5,806	0.05%
2022/01/11	2	95.30	2.7	95.59	94.70	-0.7	5,711	-0.01%
2022/01/10	2	98.40	0	0.00	98.00	2	5,675	0.04%
2022/01/07	1	98.10	0	0.00	97.90	1	5,663	0.02%
2022/01/06	3.2	100.97	1	100.00	100.00	2.2	5,630	0.04%
2022/01/05	2.5	103.10	3	102.67	103.00	-0.5	5,605	-0.01%
2022/01/04	13	105.46	12	106.04	105.50	1	5,555	0.02%
2022/01/03	0	0.00	1	101.50	104.50	-1	5,410	-0.02%
2021/12/30	3	100.67	2	100.00	101.00	1	5,348	0.02%
2021/12/29	1	99.70	1	99.10	99.10	0	5,319	0.00%
2021/12/28	2	98.95	1	99.30	99.30	1	5,317	0.02%
2021/12/27	0	0.00	1	99.10	99.30	-1	5,307	-0.02%
2021/12/24	2	98.10	1.3	97.76	97.60	0.7	5,285	0.01%
2021/12/23	4	99.85	4	99.88	98.70	0	5,269	0.00%
2021/12/21	2	98.25	0	0.00	98.40	2	5,213	0.04%
2021/12/20	1	97.50	4	98.90	97.60	-3	5,189	-0.06%
2021/12/17	2	100.50	2	100.75	99.50	0	5,132	0.00%
2021/12/14	1	101.00	3	102.00	101.00	-2	5,036	-0.04%
2021/12/13	1	103.50	1	104.00	103.00	0	5,006	0.00%
2021/12/10	7	102.50	4	103.25	101.00	3	4,945	0.06%
2021/12/08	5	105.20	4	105.88	105.00	1	4,825	0.02%
2021/12/07	15	104.93	6	106.75	105.50	9	4,723	0.19%
2021/12/06	0.1	114.00	0	0.00	114.50	0.1	4,378	0.00%
2021/12/03	1	114.50	1.3	115.50	116.50	-0.3	4,312	-0.01%
2021/12/02	5	118.40	3	117.67	113.00	2	4,177	0.05%
2021/12/01	9	118.50	8	118.63	117.00	1	3,918	0.03%
2021/11/30	4	117.50	6	120.42	117.00	-2	3,566	-0.06%
2021/11/29	7	111.71	7	112.29	113.50	0	3,000	0.00%
2021/11/26	18	112.72	15.5	114.12	115.50	2.5	2,633	0.09%
2021/11/25	3	106.71	14	110.22	111.50	-11	1,878	-0.59%
2021/11/24	7	103.39	3	102.17	105.00	4	1,479	0.27%
2021/11/23	1	98.10	1	97.79	95.50	0	1,280	0.00%
2021/11/22	0	0.00	1	94.90	93.60	-1	1,208	-0.08%
2021/11/19	0	0.00	0	93.00	92.40	0	1,201	0.00%
2021/11/18	0	93.83	0	0.00	92.00	0	1,203	0.00%
2021/11/15	4	89.90	2	89.65	90.70	2	1,294	0.15%
2021/11/12	1	87.30	1	88.10	86.50	0	1,288	0.00%
2021/11/11	0	0.00	1	87.80	87.10	-1	1,312	-0.08%
2021/11/10	1	89.00	0	0.00	87.90	1	1,342	0.07%
2021/11/05	3	87.53	1	88.50	87.60	2	1,418	0.14%
2021/11/04	1	88.00	3	87.73	87.00	-2	1,454	-0.14%
2021/11/02	0	0.00	2	84.00	83.00	-2	1,481	-0.13%
2021/11/01	0	0.00	4	87.58	87.50	-4	1,509	-0.27%
2021/10/27	0	84.80	0	0.00	85.80	0	1,549	0.00%
2021/10/26	2	85.20	1	85.20	85.10	1	1,566	0.06%
2021/10/22	1	84.10	1	84.00	84.00	0	1,622	0.00%
2021/10/20	1	83.00	0	0.00	82.90	1	1,666	0.06%
2021/10/06	0.2	77.60	1	79.00	76.30	-0.8	1,996	-0.04%
2021/10/04	1	79.70	0	0.00	78.90	1	2,113	0.05%
2021/09/30	1	83.01	1	83.80	84.40	0	2,375	0.00%
2021/09/29	0	0.00	3	83.53	82.00	-3	2,625	-0.11%
2021/09/28	1	87.00	0	0.00	86.90	1	2,855	0.04%
2021/09/22	0	0.00	15	86.74	87.00	-15	3,665	-0.41%
2021/09/17	0	87.70	2	88.00	89.70	-2	3,741	-0.05%
2021/09/14	2	92.10	0	0.00	91.40	2	3,980	0.05%
2021/09/10	0	92.80	0	0.00	92.70	0	4,166	0.00%
2021/09/06	1	94.60	1	93.40	93.30	0	5,158	0.00%
2021/09/03	2	95.55	0	0.00	95.40	2	5,294	0.04%
2021/09/01	2	101.50	3	101.17	101.50	-1	5,327	-0.02%
2021/08/31	2	100.50	0	0.00	101.00	2	5,363	0.04%
2021/08/27	0	0.00	3	103.50	102.00	-3	5,489	-0.05%
2021/08/26	1	103.50	1	105.00	101.50	0	5,548	0.00%
2021/08/25	0	0.00	2	103.50	104.00	-2	5,627	-0.04%
2021/08/24	2	100.50	5	100.70	100.50	-3	5,661	-0.05%
2021/08/20	1	93.50	4	95.70	96.80	-3	5,777	-0.05%
2021/08/19	2	97.00	2	93.60	93.00	0	5,800	0.00%
2021/08/18	1	93.70	2	98.25	101.50	-1	5,894	-0.02%
2021/08/17	2	98.30	1	97.10	96.00	1	6,084	0.02%
2021/08/13	3	103.17	0	0.00	103.00	3	6,185	0.05%
2021/08/12	1	108.00	0	0.00	108.00	1	6,213	0.02%
2021/08/11	0	0.00	2	107.25	107.50	-2	6,292	-0.03%
2021/08/10	3	108.83	1	109.50	108.00	2	6,365	0.03%
2021/08/09	2	111.25	2	107.50	107.00	0	6,461	0.00%
2021/08/06	3	112.00	2	111.00	111.00	1	6,647	0.02%
2021/08/05	2	109.75	1	110.50	111.00	1	6,751	0.01%
2021/08/04	0	0.00	5	109.50	112.00	-5	6,864	-0.07%
2021/08/03	1	107.00	1	106.50	105.00	0	6,915	0.00%
2021/08/02	1	104.98	0	0.00	106.00	1	7,135	0.01%
2021/07/30	0	0.00	2	104.00	102.00	-2	7,220	-0.03%
2021/07/29	3	105.17	2	104.25	105.50	1	7,301	0.01%
2021/07/28	2	103.00	0	0.00	104.50	2	7,375	0.03%
2021/07/27	5.5	112.77	3	110.67	109.50	2.5	7,484	0.03%
2021/07/26	2	113.00	2	112.50	113.00	0	7,612	0.00%
2021/07/23	3	113.17	0	0.00	112.00	3	7,663	0.04%
2021/07/22	0	0.00	7	113.71	112.50	-7	7,736	-0.09%
2021/07/21	3	111.17	3.2	111.77	111.00	-0.2	7,787	0.00%
2021/07/20	3	111.17	2	112.50	110.00	1	7,776	0.01%
2021/07/19	2	114.00	3	114.67	113.50	-1	7,786	-0.01%
2021/07/15	3	113.83	1	114.00	114.50	2	7,884	0.03%
2021/07/14	0	0.00	3	114.50	114.00	-3	8,022	-0.04%
2021/07/13	2	117.00	4	116.63	114.00	-2	8,058	-0.02%
2021/07/12	1	116.50	1	117.50	116.50	0	8,026	0.00%
2021/07/09	6	116.08	2	116.00	115.00	4	8,040	0.05%
2021/07/08	2	121.25	2	122.50	119.00	0	8,066	0.00%
2021/07/07	6	123.67	22	123.66	120.50	-16	8,101	-0.20%
2021/07/06	12	122.21	10.3	121.80	121.50	1.7	7,972	0.02%
2021/07/05	19	121.00	14.3	120.00	118.00	4.7	7,865	0.06%
2021/07/02	7	114.50	3	115.33	115.50	4	7,760	0.05%
2021/07/01	37.3	116.88	26	117.13	114.00	11.3	8,048	0.14%
2021/06/30	29	119.83	14.6	119.99	123.00	14.4	8,037	0.18%
2021/06/29	27	115.37	20	116.03	112.00	7	7,900	0.09%
2021/06/28	19	111.32	17	111.74	112.50	2	7,787	0.03%
2021/06/25	9	114.89	2	113.00	113.00	7	7,774	0.09%
2021/06/24	1	115.00	3	114.33	114.50	-2	7,802	-0.03%
2021/06/23	3	115.00	1	114.00	115.50	2	7,897	0.03%
2021/06/22	12	116.00	15	112.57	112.00	-3	7,990	-0.04%
2021/06/21	7	114.50	15	114.73	113.50	-8	8,099	-0.10%
2021/06/18	17	118.74	12	118.96	117.00	5	8,071	0.06%
2021/06/17	15	114.43	13.3	113.52	117.50	1.7	7,670	0.02%
2021/06/16	2	107.50	0	0.00	107.00	2	7,512	0.03%
2021/06/15	13	106.77	14	105.36	108.00	-1	7,507	-0.01%
2021/06/11	27	107.37	22	104.68	103.50	5	7,479	0.07%
2021/06/10	12	104.42	11	104.41	104.50	1	7,614	0.01%
2021/06/08	1	105.50	1	104.50	104.50	0	7,814	0.00%
2021/06/07	0	0.00	6	104.67	102.50	-6	7,863	-0.08%
2021/06/04	15	104.20	17	105.06	105.00	-2	7,874	-0.03%
2021/06/03	8	100.15	6	100.50	104.00	2	7,867	0.03%
2021/06/02	7	104.43	7	101.57	100.00	0	7,833	0.00%
2021/06/01	4	104.38	6	105.25	105.00	-2	7,781	-0.03%
2021/05/31	10	105.10	10	106.70	104.50	0	7,760	0.00%
2021/05/28	8	105.25	7	106.50	104.50	1	7,739	0.01%
2021/05/27	17	104.18	16	104.84	104.00	1	7,708	0.01%
2021/05/26	12.1	106.36	7	104.71	104.50	5.1	7,654	0.07%
2021/05/25	15	104.13	19	105.16	108.00	-4	7,623	-0.05%
2021/05/24	20	98.16	16	95.71	98.60	4	7,669	0.05%
2021/05/21	15	96.64	18	95.86	95.80	-3	8,044	-0.04%
2021/05/20	14	95.46	13	96.55	93.00	1	8,255	0.01%
2021/05/19	11	95.65	11	97.44	95.40	0	8,409	0.00%
2021/05/18	25	93.98	29	94.67	96.90	-4	8,638	-0.05%
2021/05/17	15	92.12	13	90.88	88.90	2	8,770	0.02%
2021/05/14	16	97.03	13	96.07	93.00	3	8,852	0.03%
2021/05/13	12	89.63	11	88.74	91.60	1	8,935	0.01%
2021/05/12	16	98.16	18	98.10	90.90	-2	9,089	-0.02%
2021/05/11	19	103.03	20	104.70	101.00	-1	9,090	-0.01%
2021/05/10	14	112.79	12	113.58	110.50	2	9,152	0.02%
2021/05/07	2	111.50	6.5	111.31	113.00	-4.5	9,214	-0.05%
2021/05/06	23	103.93	23	103.96	103.00	0	9,549	0.00%
2021/05/05	10	105.60	16	107.31	102.50	-6	9,563	-0.06%
2021/05/04	5	106.30	2	108.00	106.00	3	9,851	0.03%
2021/05/03	15.5	118.14	19.3	116.77	113.50	-3.8	10,170	-0.04%
2021/04/29	15	126.00	17	126.44	125.00	-2	10,099	-0.02%
2021/04/28	12	126.54	9	126.11	128.50	3	10,166	0.03%
2021/04/27	19	123.42	23	124.35	126.50	-4	10,239	-0.04%
2021/04/26	1	123.50	0	0.00	123.50	1	10,222	0.01%
2021/04/23	5	123.10	2	122.25	122.50	3	10,282	0.03%
2021/04/22	11	123.09	13	121.88	119.50	-2	10,494	-0.02%
2021/04/21	4	123.88	2	125.50	123.50	2	10,620	0.02%
2021/04/20	23.3	127.83	21	126.43	127.50	2.3	10,940	0.02%
2021/04/19	9	123.67	9	125.06	123.00	0	10,902	0.00%
2021/04/16	9	124.06	8	124.81	123.00	1	10,940	0.01%
2021/04/15	20	123.48	22	124.59	124.00	-2	11,107	-0.02%
2021/04/14	20.1	122.16	19.5	122.28	125.00	0.6	11,202	0.01%
2021/04/13	29	123.24	17.6	124.16	122.50	11.4	11,300	0.10%
2021/04/12	18	124.64	16	124.47	121.50	2	11,314	0.02%
2021/04/09	21	126.57	18	126.75	126.00	3	11,401	0.03%
2021/04/08	14	133.25	17	134.21	131.00	-3	11,427	-0.03%
2021/04/07	19.1	132.92	14.3	134.06	133.50	4.8	11,575	0.04%
2021/04/06	5	126.10	8.3	127.04	129.50	-3.3	11,354	-0.03%
2021/04/01	3.3	120.09	3	121.00	121.50	0.3	11,260	0.00%
2021/03/31	0	0.00	1	121.00	117.50	-1	11,387	-0.01%
2021/03/30	0	0.00	1	118.50	118.50	-1	11,764	-0.01%
2021/03/29	3	119.67	12	117.88	117.00	-9	11,926	-0.08%
2021/03/26	11	119.41	8	119.13	119.50	3	12,174	0.02%
2021/03/25	6	115.25	9.1	115.93	114.00	-3.1	12,118	-0.03%
2021/03/24	24.3	124.85	23	122.85	120.00	1.3	12,075	0.01%
2021/03/23	2	132.75	1	133.50	131.00	1	12,106	0.01%
2021/03/19	4	132.50	2	133.75	133.00	2	12,296	0.02%
2021/03/18	3	135.33	5	136.40	134.50	-2	12,427	-0.02%
2021/03/17	0	0.00	1	136.00	134.00	-1	12,481	-0.01%
2021/03/16	8	138.19	7	134.93	134.50	1	12,505	0.01%
2021/03/15	1	130.50	5	133.20	134.50	-4	12,413	-0.03%
2021/03/11	4	126.38	0.3	128.00	131.00	3.7	12,362	0.03%
2021/03/10	0	0.00	1.3	116.77	121.50	-1.3	12,362	-0.01%
2021/03/09	5.3	111.21	3	112.33	110.50	2.3	12,470	0.02%
2021/03/08	1	120.00	0	0.00	117.00	1	12,466	0.01%
2021/03/05	3.3	123.21	1	122.50	122.00	2.3	12,619	0.02%
2021/03/04	2	126.50	0	0.00	127.00	2	12,695	0.02%
2021/03/03	0	0.00	3	123.17	130.00	-3	12,775	-0.02%
2021/03/02	2	127.75	3	132.17	126.00	-1	12,890	-0.01%
2021/02/26	1	131.00	1	129.01	130.00	0	13,034	0.00%
2021/02/25	2	133.00	4	133.50	132.00	-2	13,343	-0.01%
2021/02/24	5.3	131.83	2	132.25	129.00	3.3	13,326	0.02%
2021/02/23	14	140.82	13	140.23	137.50	1	13,344	0.01%
2021/02/22	5	136.80	6	134.42	139.50	-1	13,052	-0.01%
2021/02/19	2	123.00	5	126.60	127.50	-3	13,152	-0.02%
2021/02/18	3	120.83	1	124.00	124.00	2	13,244	0.02%
2021/02/17	13	116.50	6.4	116.02	117.50	6.6	13,484	0.05%
2021/02/05	5	106.60	6	107.00	107.00	-1	13,531	-0.01%
2021/02/04	2	104.00	1	107.00	104.00	1	13,967	0.01%
2021/02/03	3.3	103.20	2	103.50	104.00	1.3	14,127	0.01%
2021/02/02	0.1	100.00	2	100.00	100.00	-2	13,906	-0.01%
2021/02/01	5.5	95.49	5	96.54	96.50	0.5	13,833	0.00%
2021/01/29	5	100.30	2	99.00	98.50	3	13,785	0.02%
2021/01/28	2	103.00	10.7	104.79	101.00	-8.7	13,657	-0.06%
2021/01/27	5	100.70	5	100.90	100.50	0	13,700	0.00%
2021/01/26	11	101.02	0	0.00	99.10	11	13,769	0.08%
2021/01/25	1	103.50	18.7	105.76	107.00	-17.7	13,404	-0.13%
2021/01/22	1	98.80	2	97.80	97.60	-1	12,966	-0.01%
2021/01/21	2	99.10	2	98.00	98.00	0	12,896	0.00%
2021/01/20	3	97.83	3	95.60	93.80	0	12,789	0.00%
2021/01/19	4	100.88	0	0.00	99.00	4	12,639	0.03%
2021/01/18	5	99.94	4	100.18	100.50	1	12,578	0.01%
2021/01/15	1	106.50	7	101.24	101.00	-6	12,515	-0.05%
2021/01/14	5	100.16	4	101.75	102.50	1	12,336	0.01%
2021/01/13	4	98.75	6.5	100.51	100.00	-2.5	12,264	-0.02%
2021/01/12	4	93.58	8	93.04	93.20	-4	12,028	-0.03%
2021/01/11	9	95.04	9	95.00	95.60	0	12,396	0.00%
2021/01/08	17	98.45	8	97.34	95.20	9	12,534	0.07%
2021/01/07	2	96.45	2.2	98.32	97.50	-0.2	12,342	0.00%
2021/01/06	16.5	98.13	12	97.28	96.00	4.5	12,234	0.04%
2021/01/05	1	97.40	3.6	97.84	97.70	-2.6	12,030	-0.02%
2021/01/04	1	92.90	4	96.80	97.50	-3	11,917	-0.03%
2020/12/31	3	91.80	2	91.85	91.60	1	11,758	0.01%
2020/12/30	5	89.96	5	89.76	91.90	0	11,606	0.00%
2020/12/29	2	86.15	5	85.08	84.80	-3	11,358	-0.03%
2020/12/28	1	86.70	2	85.50	85.00	-1	11,243	-0.01%
2020/12/25	7	86.33	3	85.90	84.80	4	11,135	0.04%
2020/12/24	5	84.84	16.1	85.98	86.20	-11.1	10,948	-0.10%
2020/12/23	2	77.85	2	78.30	78.40	0	10,487	0.00%
2020/12/22	27	79.02	35	79.18	77.90	-8	10,269	-0.08%
2020/12/21	2	74.45	5.2	74.46	75.00	-3.2	9,943	-0.03%
2020/12/18	13.3	74.36	6	74.27	73.70	7.3	9,853	0.07%
2020/12/17	5	73.26	3	74.20	75.20	2	9,668	0.02%
2020/12/16	0.3	69.70	1.7	72.68	72.80	-1.4	9,437	-0.01%
2020/12/15	0	0.00	4	71.63	68.30	-4	9,266	-0.04%
2020/12/14	7	73.43	8.8	73.84	73.60	-1.8	9,095	-0.02%
2020/12/11	4	70.13	1	69.70	69.70	3	8,808	0.03%
2020/12/10	3	71.23	3.4	71.42	70.90	-0.4	8,667	0.00%
2020/12/09	7	71.93	8	72.10	72.10	-1	8,565	-0.01%
2020/12/08	1	68.80	1	68.00	69.00	0	8,371	0.00%
2020/12/07	6	73.02	5.4	71.42	70.60	0.6	8,252	0.01%
2020/12/04	1	70.30	2	70.95	71.60	-1	8,135	-0.01%
2020/12/03	12	70.25	10	70.46	70.10	2	8,054	0.02%
2020/12/02	0	0.00	6	69.80	68.80	-6	7,885	-0.08%
2020/12/01	2	69.10	5	69.28	68.50	-3	7,819	-0.04%
2020/11/30	3	66.83	2	67.20	67.00	1	7,659	0.01%
2020/11/27	4	66.28	4.4	66.64	66.90	-0.4	7,549	-0.01%
2020/11/26	4	65.40	7	65.49	66.20	-3	7,437	-0.04%
2020/11/25	7	64.07	6	64.17	63.90	1	7,271	0.01%
2020/11/24	13.2	65.95	17.4	66.11	65.50	-4.2	7,077	-0.06%
2020/11/23	6	62.65	0	0.00	62.60	6	6,734	0.09%
2020/11/20	6	62.42	5	62.14	62.00	1	6,608	0.02%
2020/11/19	5	60.78	2	60.40	60.60	3	6,320	0.05%
2020/11/18	29	61.66	30.1	61.44	61.40	-1.1	6,176	-0.02%
2020/11/17	3	59.40	15	59.84	60.00	-12	5,780	-0.21%
2020/11/16	11	58.65	15	59.03	58.40	-4	5,492	-0.07%
2020/11/13	8	55.45	2	56.05	56.10	6	4,947	0.12%
2020/11/12	11	56.77	35.4	56.31	57.00	-24.4	4,661	-0.52%
2020/11/11	44	52.52	27.4	52.69	53.30	16.6	4,040	0.41%
2020/11/10	6	50.40	3	49.87	49.75	3	3,616	0.08%
2020/11/09	3	50.43	8	49.70	49.35	-5	3,553	-0.14%
2020/11/06	7	50.55	5.5	50.28	50.00	1.5	3,499	0.04%
2020/11/05	7	50.20	7	50.24	50.80	0	3,391	0.00%
2020/11/04	25	50.65	22	50.28	49.90	3	3,238	0.09%
2020/11/03	3.1	47.30	8	47.91	48.60	-4.9	2,785	-0.18%
2020/11/02	1	44.25	3	44.23	44.20	-2	2,637	-0.08%
2020/10/30	2	45.05	0	0.00	44.15	2	2,705	0.07%
2020/10/29	0	0.00	1	44.00	44.35	-1	2,751	-0.04%
2020/10/28	1	45.45	0	0.00	45.25	1	2,780	0.04%
2020/10/26	3	46.65	1	46.70	46.50	2	2,772	0.07%
2020/10/23	4	47.29	4	47.14	46.85	0	2,750	0.00%
2020/10/22	21.3	47.24	27	47.00	46.45	-5.7	2,721	-0.21%
2020/10/21	32	49.64	24	48.95	48.20	8	2,642	0.30%
2020/10/20	27	49.51	23	49.83	49.20	4	2,518	0.16%
2020/10/19	62	49.31	56	49.28	49.50	6	2,366	0.25%
2020/10/16	20	46.59	23	46.63	47.00	-3	1,867	-0.16%
2020/10/15	1	43.30	0	0.00	42.75	1	1,653	0.06%
2020/10/13	0	0.00	4	42.30	42.30	-4	1,633	-0.25%
2020/10/08	1	42.80	1	42.75	42.55	0	1,652	0.00%
2020/10/07	1.1	42.95	1	42.80	43.10	0.1	1,649	0.01%
2020/10/06	1	42.65	0	0.00	42.35	1	1,627	0.06%
2020/09/30	1	40.75	2	41.00	41.80	-1	1,596	-0.06%
2020/09/29	0.3	41.05	0	0.00	41.25	0.3	1,554	0.02%
2020/09/25	0	0.00	4	37.16	37.40	-4	1,474	-0.27%
2020/09/16	1	42.90	4	42.54	42.00	-3	1,565	-0.19%
2020/09/15	2	43.10	0	0.00	42.65	2	1,591	0.13%
2020/09/14	10	42.03	1	42.00	42.60	9	1,598	0.56%
2020/09/10	0.2	41.20	0	0.00	41.20	0.2	1,631	0.01%
2020/09/04	0	0.00	0.7	42.25	42.20	-0.7	1,811	-0.04%
2020/08/28	0	0.00	0.1	42.15	42.15	-0.1	2,041	-0.01%
2020/08/26	0.4	42.45	0	0.00	42.45	0.4	2,090	0.02%
2020/08/21	0	0.00	0.2	42.80	42.70	-0.2	2,166	-0.01%
2020/08/20	2.2	43.88	1	45.25	42.60	1.2	2,180	0.06%
2020/08/19	0	0.00	2	46.30	46.40	-2	2,197	-0.09%
2020/08/18	0	0.00	5.6	46.99	46.85	-5.6	2,228	-0.25%
2020/08/17	2	47.80	8	47.59	48.00	-6	2,258	-0.27%
2020/08/05	0	0.00	1	34.75	34.55	-1	2,244	-0.04%
2020/08/04	0	0.00	1	34.55	34.35	-1	2,282	-0.04%
2020/08/03	0	0.00	1	35.20	34.85	-1	2,350	-0.04%
2020/07/29	0	0.00	3	34.20	34.20	-3	3,170	-0.09%
2020/07/27	1	35.80	0	0.00	35.35	1	3,244	0.03%
2020/07/24	2	36.20	4	35.84	35.70	-2	3,193	-0.06%
2020/07/23	3	35.50	3	35.50	35.25	0	3,158	0.00%
2020/07/22	1	33.90	2	34.03	34.20	-1	3,161	-0.03%
2020/07/21	3	34.17	4	34.18	33.85	-1	3,201	-0.03%
2020/07/20	0	0.00	0.2	32.55	32.65	-0.2	3,199	0.00%
2020/07/17	1	33.50	5	32.97	32.85	-4	3,227	-0.12%
2020/07/16	0	0.00	1	33.40	33.15	-1	3,262	-0.03%
2020/07/13	1	33.80	0	0.00	33.65	1	3,356	0.03%
2020/07/09	0	0.00	3	35.00	34.90	-3	3,520	-0.09%
2020/07/08	5	35.00	0	0.00	35.00	5	3,577	0.14%
2020/07/06	0	0.00	1	35.10	35.10	-1	3,851	-0.03%
2020/07/03	3	34.50	32	34.50	34.50	-29	4,021	-0.72%
2020/07/02	0	0.00	1	34.70	34.65	-1	4,077	-0.02%
2020/07/01	2	34.65	1	34.55	34.55	1	4,086	0.02%
2020/06/24	0	0.00	1	35.35	35.15	-1	4,099	-0.02%
2020/06/23	2	35.30	2	35.65	35.20	0	4,168	0.00%
2020/06/22	1	35.75	2	35.80	35.50	-1	4,199	-0.02%
2020/06/19	32	36.71	0	0.00	36.20	32	4,242	0.75%
2020/06/17	0	0.00	1	36.35	36.15	-1	4,260	-0.02%
2020/06/16	5	36.29	1	36.25	36.35	4	4,302	0.09%
2020/06/15	1	36.00	2	35.98	35.50	-1	4,366	-0.02%
2020/06/12	1	35.20	0	0.00	35.85	1	4,379	0.02%
2020/06/11	2	37.03	1	36.15	36.10	1	4,395	0.02%
2020/06/08	0	0.00	2	38.18	37.90	-2	4,552	-0.04%
2020/06/05	1	39.00	0	0.00	38.15	1	4,554	0.02%
2020/06/02	0	0.00	2	37.85	37.80	-2	4,491	-0.04%
2020/06/01	1	38.60	1	38.40	38.40	0	4,457	0.00%
2020/05/29	0	0.00	1	37.35	37.40	-1	4,403	-0.02%
2020/05/28	3	37.33	2	37.45	37.90	1	4,407	0.02%
2020/05/27	1	36.85	0	0.00	36.75	1	4,323	0.02%
2020/05/26	1	36.85	2	36.88	36.65	-1	4,355	-0.02%
2020/05/25	1	35.65	1	36.55	36.50	0	4,385	0.00%
2020/05/22	1	36.50	1	36.90	36.25	0	4,398	0.00%
2020/05/19	2	36.80	0	0.00	36.75	2	4,448	0.04%
2020/05/18	0	0.00	10	35.90	35.70	-10	4,457	-0.22%
2020/05/15	3	37.00	0	0.00	36.50	3	4,478	0.07%
2020/05/14	0	0.00	2	36.20	36.20	-2	4,452	-0.04%
2020/05/13	1	38.00	5	38.05	37.90	-4	4,433	-0.09%
2020/05/12	2	38.13	3	37.98	38.40	-1	4,428	-0.02%
2020/05/11	1	38.55	1	38.45	38.35	0	4,449	0.00%
2020/05/08	0	0.00	2	38.33	37.55	-2	4,441	-0.05%
2020/05/07	20	39.81	13	39.52	39.20	7	4,380	0.16%
2020/05/06	10	36.27	33	37.72	38.15	-23	4,085	-0.56%
2020/05/05	5	34.78	1	35.00	34.70	4	3,688	0.11%
2020/05/04	1	33.50	0	0.00	33.70	1	3,668	0.03%
2020/04/30	2	34.95	16	34.98	34.40	-14	3,742	-0.37%
2020/04/29	1	34.40	2	34.30	34.15	-1	3,684	-0.03%
2020/04/28	0	0.00	4	34.74	34.30	-4	3,696	-0.11%
2020/04/27	1	34.80	0	0.00	34.45	1	3,720	0.03%
2020/04/24	6	33.91	7	34.18	33.80	-1	3,691	-0.03%
2020/04/23	0	0.00	1	33.65	33.45	-1	3,703	-0.03%
2020/04/22	4	32.98	2	32.38	33.20	2	3,718	0.05%
2020/04/21	3	32.73	0	0.00	32.35	3	3,749	0.08%
2020/04/20	1	34.25	1	34.10	33.90	0	3,767	0.00%
2020/04/17	14	34.84	1	34.25	33.75	13	3,778	0.34%
2020/04/16	1	34.40	1	34.10	34.30	0	3,760	0.00%
2020/04/15	12	35.08	18	34.59	34.20	-6	3,757	-0.16%
2020/04/14	7	33.30	3	33.47	33.55	4	3,688	0.11%
2020/04/13	2	33.30	2	33.40	32.65	0	3,813	0.00%
2020/04/10	3	34.47	2	34.45	34.40	1	3,879	0.03%
2020/04/09	28	35.69	11	35.40	33.95	17	4,140	0.41%
2020/04/08	8	34.51	14.2	34.74	35.40	-6.2	4,011	-0.15%
2020/04/07	6	32.03	5	30.90	32.20	1	4,092	0.02%
2020/04/06	1	29.90	2	30.00	30.10	-1	4,345	-0.02%
2020/04/01	0	0.00	1	29.85	29.85	-1	4,372	-0.02%
2020/03/30	6	29.55	11.3	28.63	29.60	-5.3	4,518	-0.12%
2020/03/27	4	30.41	5	29.97	29.65	-1	4,612	-0.02%
2020/03/26	4	28.46	2	28.50	29.50	2	4,598	0.04%
2020/03/25	10	27.85	3	27.97	28.35	7	4,624	0.15%
2020/03/24	2	26.23	3	26.00	25.80	-1	4,572	-0.02%
2020/03/23	3	24.92	2	24.60	24.75	1	4,545	0.02%
2020/03/20	2	26.48	9	27.05	27.00	-7	4,520	-0.15%
2020/03/19	3	25.27	0	0.00	25.25	3	4,478	0.07%
2020/03/18	2	29.25	0	0.00	28.05	2	4,419	0.05%
2020/03/17	2	28.30	2	29.50	28.60	0	4,403	0.00%
2020/03/16	3	29.77	4	29.84	29.50	-1	4,367	-0.02%
2020/03/13	2	28.50	1	28.90	28.70	1	4,289	0.02%
2020/03/12	5	33.18	2	32.50	31.65	3	4,241	0.07%
2020/03/11	6	36.03	0	0.00	35.10	6	4,204	0.14%
2020/03/09	2	36.58	1	36.50	35.75	1	4,197	0.02%
2020/03/06	0	0.00	1	37.95	38.00	-1	4,227	-0.02%
2020/03/05	1	38.55	1	38.80	38.65	0	4,232	0.00%
2020/03/04	2	38.15	1	38.40	38.20	1	4,229	0.02%
2020/03/03	2	38.93	0	0.00	38.70	2	4,237	0.05%
2020/03/02	1	37.90	0	0.00	38.05	1	4,219	0.02%
2020/02/27	0	0.00	3	38.82	37.80	-3	4,210	-0.07%
2020/02/26	3	40.13	0	0.00	39.65	3	4,164	0.07%
2020/02/25	3	40.62	5	40.61	40.60	-2	4,108	-0.05%
2020/02/24	1	40.60	1	40.45	40.65	0	4,069	0.00%
2020/02/21	8	41.44	13	41.20	41.20	-5	4,045	-0.12%
2020/02/20	2	40.80	0	0.00	40.55	2	3,968	0.05%
2020/02/19	5	40.95	12	40.81	40.90	-7	3,956	-0.18%
2020/02/18	0	0.00	5	40.58	40.45	-5	3,928	-0.13%
2020/02/17	2	40.68	0	0.00	40.30	2	3,916	0.05%
2020/02/14	1	40.25	0	0.00	40.60	1	4,036	0.02%
2020/02/13	5	40.98	1	40.75	40.15	4	4,028	0.10%
2020/02/12	20	41.10	1	40.65	41.10	19	4,030	0.47%
2020/02/11	1	41.05	0	0.00	40.30	1	3,986	0.03%
2020/02/10	5	39.00	1	39.60	39.25	4	3,950	0.10%
2020/02/07	0	0.00	2	40.00	39.55	-2	4,026	-0.05%
2020/02/06	0	0.00	1	40.20	40.10	-1	4,272	-0.02%
2020/02/05	1	39.65	3	39.65	39.55	-2	4,410	-0.05%
2020/02/04	2	39.80	1	37.35	39.95	1	4,497	0.02%
2020/02/03	2	36.55	4	35.95	36.35	-2	4,528	-0.04%
2020/01/31	2	38.88	1	38.45	38.15	1	4,551	0.02%
2020/01/20	0	0.00	1	43.60	43.25	-1	4,499	-0.02%
2020/01/17	1	43.60	0	0.00	43.65	1	4,489	0.02%
2020/01/16	0	0.00	1.2	43.43	43.30	-1.2	4,441	-0.03%
2020/01/15	2	43.50	1	43.45	43.15	1	4,406	0.02%
2020/01/14	2	43.10	1	43.45	43.50	1	4,341	0.02%
2020/01/13	3	42.77	2	42.40	42.40	1	4,296	0.02%
2020/01/10	1	43.20	3	43.03	42.80	-2	4,272	-0.05%
2020/01/08	7	42.38	10	42.42	42.25	-3	4,228	-0.07%
2020/01/07	12	43.48	12	43.59	43.00	0	4,175	0.00%
2020/01/06	13	46.32	7	46.28	46.10	6	4,113	0.15%
2020/01/03	35	46.86	20	47.14	45.95	15	4,087	0.37%
2020/01/02	0	0.00	1	45.80	45.15	-1	3,791	-0.03%
2019/12/31	37	45.77	44	46.07	45.20	-7	3,800	-0.18%
2019/12/30	16	45.10	15	45.46	45.25	1	3,615	0.03%
2019/12/27	6.2	42.36	6	42.34	42.30	0.2	3,350	0.01%
2019/12/26	4	42.85	2	42.75	41.95	2	3,385	0.06%
2019/12/23	8	42.01	2	41.95	41.60	6	3,489	0.17%
2019/12/20	0	0.00	1	41.60	41.30	-1	3,475	-0.03%
2019/12/17	0	0.00	19	40.70	40.45	-19	3,729	-0.51%
2019/12/10	1	41.20	1	41.25	41.10	0	4,792	0.00%
2019/12/09	5	41.50	1	41.45	41.35	4	4,807	0.08%
2019/12/06	1	41.20	6	41.02	41.00	-5	4,856	-0.10%
2019/12/05	0	0.00	1	41.05	40.70	-1	4,901	-0.02%
2019/12/04	3	40.63	1.3	40.56	40.60	1.7	4,921	0.03%
2019/12/03	16	40.48	1	40.60	40.35	15	4,939	0.30%
2019/12/02	0	0.00	3	39.85	39.35	-3	4,971	-0.06%
2019/11/29	0	0.00	1.1	40.20	40.20	-1.1	5,107	-0.02%
2019/11/28	0	0.00	3	40.40	40.85	-3	5,234	-0.06%
2019/11/26	5	40.50	1	40.55	40.45	4	5,232	0.08%
2019/11/25	6	40.22	0	0.00	40.05	6	5,212	0.12%
2019/11/20	0	0.00	10	40.00	40.00	-10	5,208	-0.19%
2019/11/14	1	40.35	0	0.00	40.10	1	5,204	0.02%
2019/11/13	2	41.03	4	41.23	40.25	-2	5,175	-0.04%
2019/11/11	9	38.67	5	38.49	38.15	4	5,037	0.08%
2019/11/08	1	39.90	0	0.00	39.80	1	5,005	0.02%
2019/11/07	5	39.95	5	39.90	39.80	0	5,002	0.00%
2019/11/06	6	40.45	10	40.00	40.10	-4	4,999	-0.08%
2019/11/05	12	42.79	6	40.78	39.40	6	4,923	0.12%
2019/11/04	14	42.84	15	43.32	43.65	-1	4,658	-0.02%
2019/11/01	3	41.60	3.6	43.00	43.50	-0.6	4,567	-0.01%
2019/10/31	11	41.83	11	42.42	42.70	0	4,403	0.00%
2019/10/30	6	41.82	5	42.23	42.65	1	4,271	0.02%
2019/10/29	1	41.95	1	41.75	42.50	0	4,199	0.00%
2019/10/25	0	0.00	1	41.85	41.90	-1	4,155	-0.02%
2019/10/24	1	41.60	0	0.00	41.65	1	4,140	0.02%
2019/10/23	0	0.00	1	41.10	41.10	-1	4,119	-0.02%
2019/10/15	5	42.00	6	41.43	41.25	-1	4,088	-0.02%
2019/10/14	3	42.15	3	41.62	41.00	0	4,061	0.00%
2019/10/09	3	41.68	2	42.23	42.20	1	3,952	0.03%
2019/10/08	0	0.00	1	43.60	42.50	-1	3,851	-0.03%
2019/10/07	1	43.85	1	43.70	43.70	0	3,832	0.00%
2019/10/04	2	43.23	0.2	44.00	44.00	1.8	3,752	0.05%
2019/10/03	0	0.00	0.9	43.85	43.85	-0.9	3,681	-0.03%
2019/10/01	2.1	44.49	1	44.25	44.20	1.1	3,580	0.03%
2019/09/27	0	0.00	1	42.35	43.30	-1	3,443	-0.03%
2019/09/26	4	41.50	28	41.97	42.60	-24	3,334	-0.72%
2019/09/25	0	0.00	11	40.36	40.50	-11	3,213	-0.34%
2019/09/24	0	0.00	6	39.53	40.05	-6	3,184	-0.19%
2019/09/23	27	39.91	0	0.00	38.20	27	3,078	0.88%
2019/09/20	7	41.49	5	41.45	41.30	2	2,911	0.07%
2019/09/19	15	42.07	15	41.75	41.75	0	2,843	0.00%
2019/09/18	30	42.12	18	42.42	43.00	12	2,751	0.44%
2019/09/17	5	42.24	9	45.27	41.80	-4	2,375	-0.17%
2019/09/16	1	41.30	0	0.00	41.30	1	1,806	0.06%
2019/09/05	4	41.25	2	40.93	41.00	2	1,552	0.13%
2019/09/04	0	0.00	3	40.68	41.00	-3	1,506	-0.20%
2019/09/03	4	40.05	9	39.63	40.45	-5	1,413	-0.35%
2019/09/02	3	37.37	4	38.23	39.25	-1	1,259	-0.08%
2019/08/30	0	0.00	3.1	36.07	35.70	-3.1	1,131	-0.27%
2019/08/23	1	35.05	1	35.10	35.10	0	1,098	0.00%
2019/08/22	5	35.43	5	35.15	35.15	0	1,100	0.00%
2019/08/21	5	35.25	5	35.49	35.60	0	1,095	0.00%
2019/08/19	2	34.40	2	34.50	34.50	0	1,079	0.00%
2019/08/16	9	33.98	9	34.00	34.00	0	1,087	0.00%
2019/08/15	1	33.90	1	34.15	34.10	0	1,087	0.00%
2019/08/14	12	35.29	13	35.00	35.00	-1	1,087	-0.09%
2019/08/13	12	34.61	12	34.88	34.95	0	1,084	0.00%
2019/08/12	3	34.72	0	0.00	35.55	3	1,088	0.28%
2019/08/08	4	34.19	5	34.94	35.25	-1	1,086	-0.09%
2019/08/07	10	35.57	0.1	34.00	33.70	9.9	1,078	0.92%
2019/08/06	1	34.20	2	34.90	35.85	-1	1,071	-0.09%
2019/08/05	6	37.08	15	38.51	36.45	-9	1,069	-0.84%
2019/08/02	12	41.03	20	40.57	40.45	-8	1,025	-0.78%
2019/08/01	3	41.60	3	42.10	41.90	0	1,038	0.00%
2019/07/31	9	42.08	10	42.00	42.00	-1	1,047	-0.10%
2019/07/30	7	42.62	8	42.64	42.40	-1	1,071	-0.09%
2019/07/29	1	42.50	1	42.30	42.30	0	1,083	0.00%
2019/07/26	8	42.41	9	42.61	42.55	-1	1,090	-0.09%
2019/07/25	4	42.28	4	42.50	42.50	0	1,088	0.00%
2019/07/24	15	42.45	15	42.25	42.25	0	1,097	0.00%
2019/07/23	5	41.60	10	41.95	41.90	-5	1,123	-0.45%
2019/07/22	6	41.22	0	0.00	41.30	6	1,191	0.50%
2019/07/18	4	41.58	0	0.00	41.55	4	1,203	0.33%
2019/07/17	1	42.65	0	0.00	42.05	1	1,211	0.08%
2019/07/16	0	0.00	1	43.15	42.85	-1	1,233	-0.08%
2019/07/12	5	43.10	16	43.50	43.45	-11	1,310	-0.84%
2019/07/11	1	45.80	17	45.83	45.80	-16	1,372	-1.17%
2019/07/10	1	45.50	4	45.45	45.40	-3	1,621	-0.18%
2019/07/09	23	45.42	2	45.00	45.00	21	1,657	1.27%
2019/07/08	0	0.00	16	46.55	46.10	-16	1,663	-0.96%
2019/07/05	3	45.78	3	45.90	46.10	0	1,697	0.00%
2019/07/04	11	45.59	10	45.54	45.50	1	1,710	0.06%
2019/07/03	10	44.97	0	0.00	44.55	10	1,787	0.56%
2019/07/02	7.1	44.76	7	44.80	44.75	0.1	1,811	0.01%
2019/06/28	9	43.11	2	43.03	43.05	7	1,838	0.38%
2019/06/27	8	43.03	8	43.20	43.20	0	1,869	0.00%
2019/06/25	3	42.90	3	42.50	42.50	0	1,909	0.00%
2019/06/24	7	42.97	7	43.00	43.00	0	1,975	0.00%
2019/06/21	6	43.38	1	42.90	42.90	5	2,048	0.24%
2019/06/20	23	43.41	23	43.30	43.30	0	2,059	0.00%
2019/06/19	6	42.49	6	42.55	42.55	0	2,101	0.00%
2019/06/18	3	42.48	3	42.10	42.10	0	2,124	0.00%
2019/06/17	10	42.59	12	42.73	42.75	-2	2,138	-0.09%
2019/06/13	0	0.00	3	41.60	41.80	-3	2,190	-0.14%
2019/06/12	0	0.00	7	41.74	41.60	-7	2,293	-0.31%
2019/06/11	0	0.00	1	41.00	41.20	-1	2,469	-0.04%
2019/06/06	17	40.68	8	40.10	40.10	9	2,534	0.36%
2019/06/05	0	0.00	1	41.15	41.05	-1	2,568	-0.04%
2019/06/04	0	0.00	8	41.60	41.60	-8	2,614	-0.31%
2019/06/03	0	0.00	1	41.20	41.60	-1	2,665	-0.04%
2019/05/30	0	0.00	1	40.85	41.20	-1	2,771	-0.04%
2019/05/29	0	0.00	2	40.30	40.50	-2	2,910	-0.07%
2019/05/28	1	40.10	0	0.00	40.10	1	3,007	0.03%
2019/05/24	3	40.25	1	40.40	40.20	2	3,545	0.06%
2019/05/23	12	41.03	5	40.40	40.40	7	3,597	0.19%
2019/05/20	1	41.00	10	40.87	40.75	-9	3,804	-0.24%
2019/05/17	3.1	41.28	10	40.92	40.70	-6.9	3,892	-0.18%
2019/05/15	1	41.90	0	0.00	42.10	1	4,266	0.02%
2019/05/14	5	39.00	5	40.83	41.30	0	4,501	0.00%
2019/05/13	13	41.84	9	41.58	40.90	4	4,602	0.09%
2019/05/10	15	44.02	1	44.15	42.80	14	4,644	0.30%
2019/05/09	1	45.00	0	0.00	44.15	1	4,634	0.02%
2019/05/06	10	45.90	14	44.75	44.75	-4	4,751	-0.08%
2019/05/03	0	0.00	1	46.45	46.25	-1	4,785	-0.02%
2019/04/30	3	45.53	3	45.98	46.15	0	4,891	0.00%
2019/04/29	1	47.30	0	0.00	45.75	1	4,919	0.02%
2019/04/26	2	48.13	5	47.80	47.25	-3	4,961	-0.06%
2019/04/24	3	47.40	1	47.15	47.20	2	5,036	0.04%
2019/04/23	10	47.40	10	47.25	47.25	0	5,111	0.00%
2019/04/19	1	48.05	0	0.00	48.40	1	5,387	0.02%
2019/04/18	11	48.92	1	48.85	47.60	10	5,707	0.18%
2019/04/17	2	49.73	8	49.79	49.35	-6	5,719	-0.10%
2019/04/16	20	49.25	25	49.56	49.75	-5	5,718	-0.09%
2019/04/15	0	0.00	1	47.70	47.85	-1	5,594	-0.02%
2019/04/12	0	0.00	1	46.60	46.70	-1	5,672	-0.02%
2019/04/11	1	48.05	0	0.00	47.10	1	5,768	0.02%
2019/04/10	2	47.03	0	0.00	47.50	2	5,923	0.03%
2019/04/09	6.3	47.93	4	47.93	47.60	2.3	6,081	0.04%
2019/04/08	2	46.70	4	46.58	46.70	-2	6,436	-0.03%
2019/04/03	2	45.65	0	0.00	46.10	2	6,629	0.03%
2019/04/02	1	45.30	1	45.15	45.30	0	6,827	0.00%
2019/04/01	1	45.35	0	0.00	45.00	1	7,167	0.01%
2019/03/29	0.1	45.65	0	0.00	45.65	0.1	7,536	0.00%
2019/03/27	0	0.00	3	45.40	45.80	-3	7,865	-0.04%
2019/03/26	6.1	47.27	25	46.90	46.50	-18.9	7,873	-0.24%
2019/03/25	1.1	47.74	1	48.05	47.65	0.1	8,009	0.00%
2019/03/22	4	48.86	1	49.45	48.80	3	8,062	0.04%
2019/03/21	0	0.00	1	47.80	48.15	-1	8,105	-0.01%
2019/03/19	1	47.55	1	47.35	47.25	0	8,377	0.00%
2019/03/18	1.2	48.08	0	0.00	47.95	1.2	8,491	0.01%
2019/03/15	1	48.60	3	48.20	48.10	-2	8,770	-0.02%
2019/03/14	2.2	46.50	4	48.75	46.60	-1.8	9,044	-0.02%
2019/03/12	0	0.00	1	50.20	49.85	-1	9,301	-0.01%
2019/03/11	0	0.00	1	50.60	50.20	-1	9,448	-0.01%
2019/03/08	2	49.60	2	49.95	50.40	0	9,612	0.00%
2019/03/07	2	50.25	3	50.87	50.30	-1	9,642	-0.01%
2019/03/06	2	50.60	0	0.00	50.80	2	9,679	0.02%
2019/03/05	2	50.90	3	50.90	50.10	-1	9,708	-0.01%
2019/03/04	2	50.55	1	49.45	51.10	1	9,704	0.01%
2019/02/27	9	49.81	8	50.06	49.05	1	9,658	0.01%
2019/02/26	1	52.00	1	51.70	51.40	0	9,577	0.00%
2019/02/25	4	51.98	6	51.75	51.90	-2	9,563	-0.02%
2019/02/22	38	51.26	32	51.31	51.60	6	9,450	0.06%
2019/02/21	1	48.15	0	0.00	48.50	1	9,149	0.01%
2019/02/20	0	0.00	3	48.00	48.00	-3	9,258	-0.03%
2019/02/19	0	0.00	2	47.58	47.60	-2	9,267	-0.02%
2019/02/18	6	48.44	12	48.30	47.60	-6	9,242	-0.06%
2019/02/15	6	46.71	4	46.84	47.05	2	9,163	0.02%
2019/02/14	9	46.73	8	47.02	46.35	1	9,095	0.01%
2019/02/13	20	47.47	34	47.54	47.40	-14	9,023	-0.16%
2019/02/12	12	45.56	5	45.32	46.00	7	8,777	0.08%
2019/02/11	1	43.00	16	42.67	43.10	-15	8,609	-0.17%
2019/01/30	6	41.69	4	41.71	41.80	2	8,577	0.02%
2019/01/29	1	41.15	1	40.85	41.35	0	8,614	0.00%
2019/01/28	7	41.29	13	41.40	41.10	-6	8,652	-0.07%
2019/01/25	1	40.90	4	40.91	40.85	-3	8,874	-0.03%
2019/01/24	2	40.25	1	40.40	40.10	1	9,167	0.01%
2019/01/23	4	39.43	4	40.10	40.35	0	9,254	0.00%
2019/01/22	1	40.60	1	39.80	39.70	0	9,268	0.00%
2019/01/21	2	41.00	0	0.00	40.60	2	9,292	0.02%
2019/01/18	1	40.65	2	40.75	40.70	-1	9,306	-0.01%
2019/01/17	13	40.70	11	41.07	40.55	2	9,334	0.02%
2019/01/16	3	41.02	2	41.30	40.90	1	9,313	0.01%
2019/01/15	28	42.08	14	41.88	41.75	14	9,273	0.15%
2019/01/14	6	41.68	3	41.72	41.75	3	9,265	0.03%
2019/01/11	6	41.89	9	41.81	41.50	-3	9,264	-0.03%
2019/01/10	3	40.47	2	40.50	40.30	1	9,125	0.01%
2019/01/09	8	41.89	5	41.81	40.50	3	9,288	0.03%
2019/01/08	0	0.00	5	40.00	40.30	-5	8,992	-0.06%
2019/01/07	4	40.05	9	39.91	39.65	-5	8,947	-0.06%
2019/01/04	1	38.00	7	37.42	39.00	-6	8,914	-0.07%
2019/01/03	5	39.63	1	39.90	38.75	4	8,765	0.05%
2019/01/02	7	40.17	0	0.00	40.00	7	8,676	0.08%
2018/12/28	7	39.95	3	40.07	40.10	4	8,611	0.05%
2018/12/27	4	38.88	10	38.72	38.95	-6	8,451	-0.07%
2018/12/26	24	41.02	14	40.24	37.40	10	8,289	0.12%
2018/12/25	11	39.58	19	39.69	39.60	-8	7,869	-0.10%
2018/12/24	16	39.81	10	39.53	39.75	6	7,694	0.08%
2018/12/22	57	40.02	45	39.40	39.05	12	7,492	0.16%
2018/12/21	14	38.48	33	38.45	40.15	-19	7,198	-0.26%
2018/12/20	5	35.88	3	36.42	36.50	2	6,832	0.03%
2018/12/19	5	35.86	6	35.98	35.80	-1	6,640	-0.02%
2018/12/18	5	34.71	6	35.26	35.20	-1	6,495	-0.02%
2018/12/17	10	35.39	14	35.32	35.35	-4	6,442	-0.06%
2018/12/14	6	33.38	4	33.70	34.10	2	6,267	0.03%
2018/12/13	4	34.80	3	34.67	34.50	1	6,221	0.02%
2018/12/12	10	35.73	37	36.04	35.50	-27	6,141	-0.44%
2018/12/11	9	34.65	11	34.77	34.90	-2	6,015	-0.03%
2018/12/10	31	34.03	18	33.94	33.90	13	5,929	0.22%
2018/12/07	40	35.75	13	35.84	35.75	27	5,814	0.46%
2018/12/06	30	35.44	21	36.68	34.50	9	5,528	0.16%
2018/12/05	34	36.41	33	36.39	37.80	1	5,190	0.02%
2018/12/04	5	34.55	7	34.61	34.50	-2	4,788	-0.04%
2018/12/03	6	33.83	2	34.45	34.45	4	4,666	0.09%
2018/11/30	0	0.00	14	31.00	31.35	-14	4,492	-0.31%
2018/11/29	14	30.92	1	31.45	30.55	13	4,432	0.29%
2018/11/28	2	30.75	8	30.55	30.65	-6	4,373	-0.14%
2018/11/27	3	29.30	8	29.72	30.00	-5	4,337	-0.12%
2018/11/26	1	28.75	23	29.00	29.20	-22	4,311	-0.51%
2018/11/23	37	29.13	6	29.19	28.50	31	4,307	0.72%
2018/11/22	22	30.68	16	30.15	29.70	6	4,280	0.14%
2018/11/21	13	30.40	11	30.70	30.85	2	4,247	0.05%
2018/11/20	11	30.76	4	30.90	30.55	7	4,270	0.16%
2018/11/19	2	31.20	6	31.63	31.40	-4	4,240	-0.09%
2018/11/16	5	30.26	3	29.78	29.55	2	4,139	0.05%
2018/11/15	1	28.90	4	28.99	29.10	-3	4,063	-0.07%
2018/11/14	4	28.96	2	28.90	28.55	2	4,057	0.05%
2018/11/13	6	27.65	8	28.19	28.80	-2	4,070	-0.05%
2018/11/12	7	28.47	2	28.75	28.75	5	4,105	0.12%
2018/11/09	3	29.80	1	29.25	29.60	2	4,161	0.05%
2018/11/08	4	29.75	3	29.60	29.35	1	4,235	0.02%
2018/11/07	3	28.58	18	28.87	29.20	-15	4,211	-0.36%
2018/11/06	23	28.73	9	27.87	28.00	14	4,192	0.33%
2018/11/05	0	0.00	2	29.83	30.20	-2	4,137	-0.05%
2018/11/02	6	30.51	7	30.80	30.30	-1	4,132	-0.02%
2018/11/01	32	29.73	27	30.61	30.25	5	3,918	0.13%
2018/10/31	34	27.01	52	28.03	28.70	-18	3,601	-0.50%
2018/10/30	43	26.63	22	26.40	26.10	21	3,524	0.60%
2018/10/29	13	27.98	19	28.23	27.75	-6	3,573	-0.17%
2018/10/26	23	28.63	13	28.85	28.35	10	3,631	0.28%
2018/10/25	9	28.70	16	28.84	28.45	-7	3,627	-0.19%
2018/10/24	24	31.94	32	31.65	31.05	-8	3,696	-0.22%
2018/10/23	23	33.35	21	32.67	32.50	2	3,791	0.05%
2018/10/22	8	32.80	13	33.79	33.90	-5	3,923	-0.13%
2018/10/19	42	34.01	39	33.31	33.35	3	3,957	0.08%
2018/10/18	40	37.23	22	36.58	35.85	18	4,004	0.45%
2018/10/17	14	39.06	7	38.25	37.60	7	4,006	0.17%
2018/10/16	0	0.00	2	38.83	39.50	-2	3,914	-0.05%
2018/10/15	10	36.02	14	36.22	35.95	-4	4,003	-0.10%
2018/10/12	10	35.94	12	36.66	36.45	-2	4,097	-0.05%
2018/10/11	8	36.65	0	0.00	36.50	8	4,217	0.19%
2018/10/09	1	40.90	0	0.00	40.55	1	4,311	0.02%
2018/10/08	12	39.70	23	40.35	40.80	-11	4,359	-0.25%
2018/10/05	29	42.01	17	40.54	39.80	12	4,552	0.26%
2018/10/04	0	0.00	29	43.98	43.20	-29	4,672	-0.62%
2018/10/03	12	44.93	1	46.10	44.05	11	4,979	0.22%
2018/10/02	23	46.52	22	47.08	45.90	1	5,164	0.02%
2018/10/01	4	45.75	7	46.21	46.35	-3	5,295	-0.06%
2018/09/28	13	45.94	6	46.35	45.55	7	5,500	0.13%
2018/09/27	16	47.58	0	0.00	46.85	16	5,673	0.28%
2018/09/26	5	49.57	2	50.40	49.10	3	5,843	0.05%
2018/09/25	4	49.34	6	50.17	49.50	-2	6,216	-0.03%
2018/09/21	0	0.00	16	49.75	49.80	-16	6,582	-0.24%
2018/09/20	8	49.25	3	49.92	48.80	5	6,926	0.07%
2018/09/19	6	50.44	4	50.81	49.60	2	7,038	0.03%
2018/09/18	6	51.28	2	51.00	50.90	4	7,235	0.06%
2018/09/17	11	52.69	6	53.50	52.70	5	7,424	0.07%
2018/09/14	9	53.62	12	53.09	54.20	-3	7,648	-0.04%
2018/09/13	6	51.62	2	53.00	51.00	4	8,110	0.05%
2018/09/12	6	52.35	2	52.65	51.80	4	8,201	0.05%
2018/09/11	14	53.78	6	54.50	53.70	8	8,477	0.09%
2018/09/10	6	54.15	17	55.01	54.10	-11	8,490	-0.13%
2018/09/07	10	56.59	5	55.64	55.10	5	8,709	0.06%
2018/09/06	1	61.20	3	61.23	60.10	-2	8,790	-0.02%
2018/09/05	6	62.15	3	63.53	61.20	3	9,072	0.03%
2018/09/04	3	61.63	5	62.48	63.10	-2	9,300	-0.02%
2018/09/03	11	62.83	5	63.22	61.60	6	9,372	0.06%
2018/08/31	1	64.80	4	65.45	65.70	-3	9,360	-0.03%
2018/08/30	1	66.20	1	65.90	65.80	0	9,532	0.00%
2018/08/29	9	65.54	4	65.90	65.20	5	9,778	0.05%
2018/08/28	7	65.64	2	65.35	64.80	5	9,998	0.05%
2018/08/27	8	65.38	17	65.09	66.30	-9	10,141	-0.09%
2018/08/24	8	62.90	6	63.18	62.00	2	10,131	0.02%
2018/08/23	7	64.20	11	67.17	63.20	-4	10,185	-0.04%
2018/08/22	10	70.55	0	0.00	70.50	10	10,158	0.10%
2018/08/21	0	0.00	5	70.80	70.00	-5	10,275	-0.05%
2018/08/20	6	70.80	11	70.95	70.50	-5	10,473	-0.05%
2018/08/17	10	69.00	1	69.30	68.30	9	10,516	0.09%
2018/08/16	9	71.70	9	69.98	72.00	0	10,468	0.00%
2018/08/15	51	69.88	48	68.54	70.00	3	10,396	0.03%
2018/08/14	3	65.17	13	65.82	67.60	-10	10,349	-0.10%
2018/08/13	16	65.49	6	66.53	63.60	10	10,310	0.10%
2018/08/10	6	71.35	6	70.52	69.80	0	10,282	0.00%
2018/08/09	3	70.87	3	71.27	72.00	0	10,294	0.00%
2018/08/08	16	72.26	10	72.95	71.20	6	10,270	0.06%
2018/08/07	1	71.80	3	73.70	74.50	-2	10,249	-0.02%
2018/08/06	14	71.71	11	71.36	71.40	3	10,256	0.03%
2018/08/03	20	71.08	15	70.60	71.60	5	10,329	0.05%
2018/08/02	15	69.39	20	70.33	70.00	-5	10,387	-0.05%
2018/08/01	15	74.73	15	74.47	73.40	0	10,464	0.00%
2018/07/31	3	73.30	4	75.45	75.60	-1	10,441	-0.01%
2018/07/30	10	74.76	20	76.00	73.50	-10	10,481	-0.10%
2018/07/27	10	81.56	8	81.65	80.70	2	10,555	0.02%
2018/07/26	4	78.28	4	78.75	78.90	0	10,405	0.00%
2018/07/25	7	77.53	7	77.84	77.80	0	10,320	0.00%
2018/07/24	4	74.98	2	75.80	76.50	2	10,204	0.02%
2018/07/23	19	73.62	19	74.51	74.50	0	10,145	0.00%
2018/07/20	14	75.09	9	76.51	71.30	5	10,038	0.05%
2018/07/19	6	76.13	7	76.30	76.80	-1	9,970	-0.01%
2018/07/18	72	76.34	61	76.69	75.30	11	10,006	0.11%
2018/07/17	12	80.50	22	79.76	78.80	-10	10,089	-0.10%
2018/07/16	14	84.26	11	83.87	82.60	3	9,995	0.03%
2018/07/13	17	86.79	15	86.59	85.10	2	10,005	0.02%
2018/07/12	14	82.31	21	82.50	85.50	-7	9,815	-0.07%
2018/07/11	49	82.91	48	83.16	82.20	1	9,749	0.01%
2018/07/10	38	78.46	30	78.87	80.40	8	9,659	0.08%
2018/07/09	31	84.42	49	83.18	80.50	-18	9,549	-0.19%
2018/07/06	46	86.50	33	84.34	84.90	13	9,382	0.14%
2018/07/05	38	89.81	39	90.54	86.90	-1	9,159	-0.01%
2018/07/04	32	87.75	28	87.76	91.50	4	8,991	0.04%
2018/07/03	34	90.65	36	91.23	86.00	-2	8,811	-0.02%
2018/07/02	45	87.97	39	88.56	90.30	6	8,439	0.07%
2018/06/29	34	84.11	36	84.95	84.40	-2	8,052	-0.02%
2018/06/28	14	79.21	29	80.12	79.00	-15	7,692	-0.19%
2018/06/27	23	82.81	28	82.77	78.30	-5	7,559	-0.07%
2018/06/26	63	79.27	69	79.69	80.70	-6	7,336	-0.08%
2018/06/25	50	83.81	38	84.27	80.80	12	7,119	0.17%
2018/06/22	106	89.45	97	89.19	83.00	9	6,874	0.13%	大買/
2018/06/21	11	85.19	14	84.41	88.20	-3	6,334	-0.05%
2018/06/20	36	83.16	14	81.64	80.20	22	6,221	0.35%
2018/06/19	4	88.90	0	0.00	88.90	4	5,951	0.07%
2018/06/15	51	77.93	67	78.70	80.90	-16	5,913	-0.27%
2018/06/14	26	73.72	22	73.14	73.60	4	5,702	0.07%
2018/06/13	56	72.29	44	71.68	74.80	12	5,575	0.22%
2018/06/12	1	71.80	1	71.80	71.80	0	5,279	0.00%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	0	0.00	2	55.50	54.00	-2	4,954	-0.04%
2018/06/06	8	53.76	8	54.26	54.50	0	4,778	0.00%
2018/06/05	6	53.62	4	53.70	50.30	2	4,523	0.04%
2018/06/04	0	0.00	3	54.90	55.00	-3	4,289	-0.07%
2018/06/01	0	0.00	1	50.40	50.00	-1	4,140	-0.02%
2018/05/31	2	50.30	1	49.85	47.80	1	4,116	0.02%
2018/05/28	3	50.73	1	51.80	51.20	2	4,218	0.05%
2018/05/25	1	47.65	0	0.00	47.50	1	4,020	0.02%
2018/05/24	0	0.00	1	46.30	46.45	-1	3,952	-0.03%
2018/05/18	0	0.00	5	46.70	46.70	-5	3,919	-0.13%
2018/05/17	0	0.00	3	44.80	45.50	-3	3,895	-0.08%
2018/05/14	0	0.00	7	47.85	47.95	-7	3,950	-0.18%
2018/05/11	0	0.00	3	46.10	46.10	-3	3,993	-0.08%
2018/05/10	3	50.60	1	51.00	49.60	2	3,939	0.05%
2018/05/09	4	49.73	5	49.67	49.35	-1	3,876	-0.03%
2018/05/08	1	48.25	4	47.90	48.00	-3	3,678	-0.08%
2018/05/07	13	48.44	1	47.90	47.75	12	3,660	0.33%
2018/05/04	13	49.88	5	50.06	48.50	8	3,536	0.23%
2018/04/30	0	0.00	1	46.50	47.00	-1	3,417	-0.03%
2018/04/26	1	46.90	0	0.00	45.70	1	3,439	0.03%
2018/04/24	2	47.15	1	51.00	46.40	1	3,384	0.03%
2018/04/23	2	50.50	0	0.00	51.40	2	3,266	0.06%
2018/04/19	3	48.37	3	47.15	47.00	0	3,282	0.00%
2018/04/17	2	47.08	0	0.00	46.55	2	3,251	0.06%
2018/04/16	2	49.60	3	50.12	50.00	-1	3,227	-0.03%
2018/04/13	11	46.90	15	47.11	48.00	-4	3,094	-0.13%
2018/04/12	1	45.15	0	0.00	45.00	1	3,079	0.03%
2018/04/09	1	42.75	0	0.00	44.00	1	3,640	0.03%
2018/03/26	0	0.00	1	43.40	43.40	-1	4,908	-0.02%
2018/03/22	0	0.00	10	45.95	45.45	-10	4,958	-0.20%
2018/03/06	10	45.20	1	45.15	45.15	9	5,784	0.16%
2018/03/05	4	47.00	1	46.60	46.60	3	6,014	0.05%
2018/03/02	1	46.00	7	46.10	45.55	-6	5,903	-0.10%
2018/03/01	1	44.10	0	0.00	43.90	1	5,832	0.02%
2018/02/23	0	0.00	1	42.75	42.75	-1	5,826	-0.02%
2018/02/22	6	41.83	5	41.50	41.85	1	5,781	0.02%
2018/02/21	1	40.90	1	41.20	41.20	0	5,766	0.00%
2018/02/09	3	39.03	3	39.95	40.70	0	5,735	0.00%
2018/02/07	12	43.93	3	42.97	42.00	9	5,681	0.16%
2018/02/06	1	42.85	3	44.63	42.50	-2	5,625	-0.04%
2018/02/05	1	45.20	1	46.60	44.95	0	5,502	0.00%
2018/02/02	1	45.70	2	44.83	44.55	-1	5,393	-0.02%
2018/02/01	9	44.57	6	45.79	45.10	3	5,337	0.06%
2018/01/30	0	0.00	1	42.00	42.00	-1	5,205	-0.02%
2018/01/29	2	43.48	1	42.60	43.55	1	5,175	0.02%
2018/01/24	25	44.64	25	44.94	44.70	0	5,027	0.00%
2018/01/23	0	0.00	1	47.60	46.15	-1	5,046	-0.02%
2018/01/22	2	48.30	2.5	48.08	48.30	-0.5	5,014	-0.01%
2018/01/19	0	0.00	1	47.40	47.40	-1	4,964	-0.02%
2018/01/18	1	48.00	2	47.85	47.15	-1	4,943	-0.02%
2018/01/17	6	47.87	5	47.75	47.80	1	4,916	0.02%
2018/01/16	3	48.75	2	49.00	48.85	1	4,885	0.02%
2018/01/15	3	52.23	1	52.90	49.00	2	4,841	0.04%
2018/01/12	1	46.90	1	48.25	48.45	0	4,616	0.00%
2018/01/11	2	48.43	2	48.83	47.60	0	4,581	0.00%
2018/01/10	1	47.40	1	49.50	47.50	0	4,509	0.00%
2018/01/08	1	53.00	0	0.00	49.50	1	4,310	0.02%
2018/01/05	3	53.70	2	53.15	53.00	1	4,216	0.02%
2018/01/04	4	50.74	7.3	51.64	54.00	-3.3	4,052	-0.08%
2018/01/03	3	46.47	3	47.55	49.25	0	3,716	0.00%
2018/01/02	1	44.40	1	44.85	44.80	0	3,564	0.00%