達方 (8163)-凱基-基隆券商分點個股進出

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

達方

(8163)

可現股當沖

股價
42.55
漲跌
▲0.05
漲幅
+0.12%
成交量
1,218張
產業
上市電腦週邊類股
484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

達方 (8163)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/05	6	48.83	1	48.15	48.00	5	2,110	0.24%
2024/12/03	4	48.48	2	48.80	48.80	2	2,048	0.10%
2024/12/02	2	50.10	2	48.55	48.55	0	2,006	0.00%
2024/11/29	9	50.21	10	50.56	50.30	-1	1,927	-0.05%
2024/11/28	10	50.45	5	49.74	49.30	5	1,786	0.28%
2024/11/27	5	53.28	9	55.47	51.00	-4	1,662	-0.24%
2024/11/26	6	49.97	0	0.00	52.10	6	1,228	0.49%
2024/11/25	1	52.80	6	52.40	50.70	-5	1,124	-0.44%
2024/11/22	7	50.71	7	50.02	49.20	0	996	0.00%
2024/11/21	1	49.90	0	0.00	50.30	1	744	0.13%
2024/11/13	0	46.15	3	46.00	45.90	-3	609	-0.49%
2024/11/11	0	0.00	2	46.30	46.75	-2	613	-0.33%
2024/11/07	2	46.45	0	0.00	46.70	2	603	0.33%
2024/11/05	0.1	47.10	3	47.00	46.70	-3	607	-0.49%
2024/10/18	1	49.90	0	0.00	49.55	1	682	0.15%
2024/10/11	0	48.50	0	0.00	48.55	0	689	0.00%
2024/10/08	1	48.30	0	0.00	48.35	1	708	0.14%
2024/10/01	0	0.00	10	49.80	50.10	-10	768	-1.30%
2024/09/27	0	0.00	9	50.10	50.30	-9	966	-0.93%
2024/09/20	0	0.00	2	50.20	50.40	-2	1,122	-0.18%
2024/09/18	0	50.00	0	0.00	49.75	0	1,162	0.00%
2024/09/11	1	49.41	0	0.00	49.50	1	1,241	0.08%
2024/09/10	0	50.20	0	0.00	50.20	0	1,256	0.00%
2024/09/06	0	0.00	14	50.00	50.30	-14	1,297	-1.08%
2024/09/05	1	50.90	0	0.00	49.75	1	1,314	0.08%
2024/09/04	0	50.70	0	0.00	50.60	0	1,345	0.00%
2024/08/27	2	51.60	0	0.00	51.90	2	1,658	0.12%
2024/08/23	0	51.70	0	0.00	51.90	0	1,704	0.00%
2024/08/22	0	52.50	0	0.00	52.20	0	1,717	0.00%
2024/08/16	5	53.28	0	0.00	53.10	5	1,784	0.28%
2024/08/14	1	52.30	0	0.00	52.60	1	1,806	0.06%
2024/08/13	0.1	51.60	0	0.00	51.80	0.1	1,829	0.00%
2024/08/12	0.1	51.50	0	0.00	52.10	0.1	1,849	0.01%
2024/08/05	0.1	49.60	0	0.00	49.50	0.1	1,961	0.01%
2024/08/02	0.1	55.60	0	0.00	55.00	0.1	2,005	0.00%
2024/08/01	0	56.20	0	0.00	56.90	0	2,155	0.00%
2024/07/26	0	0.00	5	56.50	56.70	-5	2,353	-0.21%
2024/07/23	0.1	57.75	0	0.00	57.60	0.1	2,364	0.00%
2024/07/17	0	0.00	8	59.40	59.10	-8	2,320	-0.34%
2024/07/16	0	0.00	0	59.70	59.40	0	2,320	0.00%
2024/07/12	0	0.00	1	60.00	60.00	-1	2,329	-0.04%
2024/07/09	0.1	60.00	0	0.00	60.40	0.1	2,351	0.00%
2024/07/08	5.1	60.20	0	0.00	60.60	5.1	2,346	0.22%
2024/07/05	1	60.10	1	60.30	60.10	0	2,357	0.00%
2024/07/04	4	61.58	0	0.00	61.50	4	2,314	0.17%
2024/07/03	0	0.00	4	69.90	69.30	-4	2,215	-0.18%
2024/07/02	4	69.28	0	0.00	69.10	4	2,163	0.18%
2024/07/01	2.1	69.91	0	0.00	69.90	2.1	2,156	0.10%
2024/06/27	6	70.60	0	0.00	69.60	6	2,121	0.28%
2024/06/26	0	0.00	1	71.70	71.40	-1	2,109	-0.05%
2024/06/11	1	68.80	0	0.00	69.10	1	2,245	0.04%
2024/06/07	1	68.10	2	68.85	68.00	-1	2,237	-0.04%
2024/06/05	1	71.20	27	72.33	71.80	-26	2,178	-1.19%
2024/06/04	0	0.00	1	69.50	70.60	-1	2,161	-0.05%
2024/06/03	1.2	69.07	0	0.00	69.20	1.2	2,207	0.05%
2024/05/28	0	0.00	2	68.10	68.00	-2	2,792	-0.07%
2024/05/17	1	66.80	0	0.00	67.10	1	2,777	0.04%
2024/05/16	0	0.00	1	67.50	67.30	-1	2,764	-0.04%
2024/05/15	0	0.00	2.5	66.92	66.80	-2.5	2,766	-0.09%
2024/05/14	0	0.00	1	69.00	68.40	-1	2,750	-0.04%
2024/05/13	2	67.30	1.4	68.03	67.90	0.6	2,733	0.02%
2024/05/10	0	0.00	0.1	67.60	67.40	-0.1	2,717	0.00%
2024/05/09	2	69.10	4	68.40	67.90	-2	2,676	-0.07%
2024/05/08	0	0.00	5	70.70	70.80	-5	2,634	-0.19%
2024/05/07	4	71.18	1	71.50	71.80	3	2,569	0.12%
2024/05/06	2	68.05	3	67.87	67.80	-1	2,411	-0.04%
2024/05/03	1	69.12	9	67.51	67.70	-8	2,353	-0.34%
2024/05/02	4	63.70	0	0.00	63.80	4	2,237	0.18%
2024/04/30	0	0.00	1	63.00	63.30	-1	2,234	-0.04%
2024/04/29	6	62.17	0	0.00	62.70	6	2,222	0.27%
2024/04/23	0	0.00	1	60.60	61.30	-1	2,215	-0.05%
2024/04/22	2	59.80	0	0.00	59.80	2	2,211	0.09%
2024/04/19	2	60.00	0	0.00	60.40	2	2,206	0.09%
2024/04/18	1	60.90	0	0.00	60.80	1	2,195	0.05%
2024/04/15	2	61.40	2	61.60	61.50	0	2,183	0.00%
2024/04/11	6	61.77	0	0.00	61.50	6	2,301	0.26%
2024/04/10	0	0.00	3	62.30	62.60	-3	2,301	-0.13%
2024/04/09	0	0.00	4	62.50	62.10	-4	2,312	-0.17%
2024/04/08	0	0.00	1	63.80	63.50	-1	2,321	-0.04%
2024/03/29	1	62.10	0	0.00	62.30	1	2,319	0.04%
2024/03/28	5	62.74	0	0.00	62.30	5	2,320	0.22%
2024/03/27	0	0.00	4	63.10	63.00	-4	2,317	-0.17%
2024/03/25	0	0.00	4	62.90	62.80	-4	2,309	-0.17%
2024/03/22	2	64.30	0	0.00	64.30	2	2,308	0.09%
2024/03/21	1	62.70	3	62.97	64.10	-2	2,289	-0.09%
2024/03/20	14	62.62	5	63.16	62.40	9	2,288	0.39%
2024/03/19	35	61.31	2	61.55	61.90	33	2,245	1.47%
2024/03/15	2	60.00	0	0.00	60.00	2	2,241	0.09%
2024/03/14	0	0.00	1	60.60	60.60	-1	2,225	-0.04%
2024/03/13	2	60.65	0.1	61.00	60.70	1.9	2,220	0.09%
2024/03/11	0.1	59.85	1	59.60	59.60	-0.9	2,243	-0.04%
2024/03/08	8	60.43	5	60.04	60.00	3	2,235	0.13%
2024/03/07	1	60.90	12	61.29	61.00	-11	2,216	-0.50%
2024/03/06	3	60.33	0	0.00	61.70	3	2,159	0.14%
2024/03/05	7	58.31	12	61.13	61.40	-5	1,963	-0.25%
2024/03/04	5	55.60	8	55.73	55.90	-3	1,648	-0.18%
2024/03/01	0	0.00	1	54.20	54.40	-1	1,616	-0.06%
2024/02/29	1	53.20	1	53.60	53.20	0	1,593	0.00%
2024/02/27	0	0.00	1	53.70	53.40	-1	1,576	-0.06%
2024/02/26	0	52.30	1.1	52.91	52.70	-1.1	1,585	-0.07%
2024/02/23	4	52.35	0	0.00	52.00	4	1,651	0.24%
2024/02/22	0	52.90	0.1	52.90	52.80	-0.1	1,661	-0.01%
2024/02/21	1	52.50	1	52.70	52.50	0	1,686	0.00%
2024/02/20	2	52.55	0.3	52.60	52.50	1.8	1,739	0.10%
2024/02/19	1	52.40	0	0.00	52.60	1	1,748	0.06%
2024/02/16	2	52.10	1	52.30	52.10	1	1,775	0.06%
2024/02/15	6	50.67	0	0.00	50.50	6	1,788	0.34%
2024/02/05	1	50.20	0	0.00	50.60	1	1,824	0.05%
2024/02/02	1	50.90	0	0.00	50.70	1	1,867	0.05%
2024/01/30	1	51.00	0	0.00	51.00	1	2,045	0.05%
2024/01/25	2	51.60	0	0.00	51.50	2	2,513	0.08%
2024/01/24	0	0.00	2	53.05	52.50	-2	2,513	-0.08%
2024/01/22	2	52.60	2	52.55	52.50	0	2,489	0.00%
2024/01/18	2	51.70	0	0.00	51.30	2	2,479	0.08%
2024/01/17	1	51.80	0	0.00	51.90	1	2,471	0.04%
2024/01/15	1	52.30	0	0.00	52.20	1	2,445	0.04%
2024/01/12	2	51.50	0	0.00	51.60	2	2,440	0.08%
2024/01/11	1	52.20	0	0.00	52.20	1	2,432	0.04%
2024/01/10	1	51.80	0	0.00	51.90	1	2,433	0.04%
2024/01/09	1	52.20	0	0.00	52.10	1	2,421	0.04%
2024/01/05	1	55.00	5	56.40	54.90	-4	2,360	-0.17%
2024/01/04	2	53.90	0	0.00	53.50	2	2,267	0.09%
2024/01/03	7.3	55.52	1	55.70	55.30	6.3	2,241	0.28%
2024/01/02	0.1	54.80	0	0.00	55.60	0.1	2,210	0.01%
2023/12/25	6	51.97	1	52.10	51.80	5	2,082	0.24%
2023/12/21	3	52.80	0	0.00	52.60	3	2,052	0.15%
2023/12/20	1	53.50	0	0.00	53.70	1	2,025	0.05%
2023/12/19	4	52.80	0	0.00	53.00	4	2,003	0.20%
2023/12/18	3	54.83	0	0.00	54.40	3	1,960	0.15%
2023/12/01	0	0.00	1	52.50	53.50	-1	1,625	-0.06%
2023/11/30	0	0.00	10	52.60	52.70	-10	1,593	-0.63%
2023/11/29	0	0.00	5	52.30	52.30	-5	1,534	-0.33%
2023/11/28	0	0.00	12	51.86	52.10	-12	1,527	-0.79%
2023/11/27	2	51.00	0	0.00	50.90	2	1,508	0.13%
2023/11/24	2	51.20	1	51.60	51.60	1	1,497	0.07%
2023/11/22	3	52.07	4	52.25	52.60	-1	1,452	-0.07%
2023/11/21	2	51.00	0	0.00	51.10	2	1,379	0.15%
2023/11/20	1	50.30	0	0.00	51.20	1	1,361	0.07%
2023/11/17	0	0.00	5	51.40	51.60	-5	1,329	-0.38%
2023/11/16	0	0.00	1	50.30	50.90	-1	1,267	-0.08%
2023/11/15	0	0.00	3	51.00	50.60	-3	1,249	-0.24%
2023/11/10	0	0.00	7	51.26	51.40	-7	1,116	-0.63%
2023/11/09	5	51.30	0	0.00	50.90	5	1,063	0.47%
2023/11/06	33	49.99	30	49.60	49.70	3	881	0.34%
2023/11/03	34	48.58	36	48.26	48.85	-2	661	-0.30%
2023/11/02	1	44.55	2	44.38	44.55	-1	411	-0.24%
2023/11/01	3	43.75	4	43.95	44.25	-1	428	-0.23%
2023/10/31	1	43.65	1	43.50	43.40	0	422	0.00%
2023/10/26	1	42.75	0	0.00	42.85	1	448	0.22%
2023/10/20	1	42.05	0	0.00	42.65	1	477	0.21%
2023/10/17	3	43.35	1	43.80	43.05	2	475	0.42%
2023/10/16	1	43.90	1	43.80	43.80	0	486	0.00%
2023/10/05	3	43.10	0	0.00	43.20	3	550	0.54%
2023/09/25	0	0.00	2	43.40	43.35	-2	709	-0.28%
2023/09/19	0	0.00	2	43.63	43.85	-2	745	-0.27%
2023/09/15	3	43.90	2	43.85	43.70	1	763	0.13%
2023/08/28	2	41.90	0	0.00	41.80	2	828	0.24%
2023/08/21	0	0.00	1	42.50	42.80	-1	876	-0.11%
2023/08/18	1	42.20	0	0.00	42.00	1	879	0.11%
2023/08/15	0	0.00	1	42.35	42.30	-1	920	-0.11%
2023/08/14	0	0.00	66	41.35	41.75	-66	931	-7.08%
2023/08/01	1	44.15	0	0.00	43.80	1	915	0.11%
2023/07/24	1	44.20	0	0.00	44.30	1	882	0.11%
2023/07/18	66	45.50	0	0.00	45.50	66	881	7.48%
2023/07/17	0	0.00	6	46.00	46.00	-6	880	-0.68%
2023/07/14	0	0.00	1	45.50	45.55	-1	876	-0.11%
2023/06/30	1	46.50	0	0.00	46.30	1	805	0.12%
2023/06/27	2	45.50	4	45.61	45.30	-2	792	-0.25%
2023/06/21	4	47.10	1	47.25	46.70	3	780	0.38%
2023/06/09	1	46.60	0	0.00	46.70	1	761	0.13%
2023/06/08	0	46.65	1	47.00	46.70	-1	775	-0.13%
2023/06/07	0	0.00	10	47.20	47.30	-10	789	-1.27%
2023/06/06	0	0.00	1	47.20	46.80	-1	829	-0.12%
2023/06/05	8	47.40	0	0.00	47.20	8	965	0.83%
2023/06/01	0	0.00	4	47.00	47.10	-4	959	-0.42%
2023/05/29	0	0.00	13	47.07	47.10	-13	950	-1.37%
2023/05/23	0	0.00	0.6	46.75	46.90	-0.6	912	-0.06%
2023/05/22	0	0.00	3	46.20	46.30	-3	898	-0.33%
2023/05/18	0	0.00	3	45.60	45.50	-3	872	-0.34%
2023/05/16	1	44.95	0	0.00	45.10	1	855	0.12%
2023/05/15	1	44.80	12	44.70	44.75	-11	847	-1.30%
2023/05/12	1	44.20	0	0.00	44.75	1	886	0.11%
2023/05/11	1	44.30	2	44.18	44.00	-1	915	-0.11%
2023/05/09	2	44.70	1	44.35	44.65	1	918	0.11%
2023/04/25	0	0.00	1	42.90	42.70	-1	930	-0.11%
2023/04/21	2	43.45	1	43.40	43.20	1	924	0.11%
2023/04/19	1	44.65	0	0.00	44.60	1	911	0.11%
2023/04/17	1	44.55	1	44.40	44.55	0	896	0.00%
2023/04/12	3	45.30	2	44.70	45.30	1	865	0.12%
2023/04/10	0	0.00	4	44.90	44.90	-4	825	-0.48%
2023/03/29	2	43.65	2	43.78	43.75	0	760	0.00%
2023/03/28	0	0.00	2	43.75	43.65	-2	763	-0.26%
2023/03/27	1	44.10	1	44.25	44.05	0	759	0.00%
2023/03/14	1	43.55	0	0.00	43.50	1	740	0.14%
2023/03/10	0	0.00	0	43.90	43.85	0	726	-0.01%
2023/03/08	1	44.85	5.2	44.16	44.70	-4.2	671	-0.62%
2023/03/06	1	41.85	0	0.00	41.95	1	569	0.18%
2023/03/03	5	41.60	0	0.00	41.65	5	563	0.89%
2023/03/01	0	0.00	2	41.40	41.35	-2	551	-0.36%
2023/02/15	0	0.00	31	40.55	40.70	-31	548	-5.66%
2023/02/13	1	40.50	0	0.00	40.50	1	545	0.18%
2023/02/10	31	41.58	32	40.92	41.00	-1	547	-0.18%
2023/02/09	73	41.44	42	41.86	41.55	31	511	6.07%
2023/02/06	2	40.20	0	0.00	40.10	2	466	0.43%
2023/02/03	0	40.20	0	0.00	40.45	0	457	0.00%
2023/02/02	1	39.95	0	0.00	40.15	1	447	0.22%
2023/01/30	0	0.00	1	39.40	39.30	-1	431	-0.23%
2022/12/16	0	0.00	2	38.23	38.05	-2	481	-0.42%
2022/12/09	2	38.55	0	0.00	38.50	2	478	0.42%
2022/12/07	1	38.70	1	38.80	38.70	0	494	0.00%
2022/12/01	1	40.40	0	0.00	40.50	1	484	0.21%
2022/11/30	1	40.05	0	0.00	40.15	1	479	0.21%
2022/11/29	0	0.00	3	40.15	40.20	-3	475	-0.63%
2022/11/28	0	0.00	21	40.23	39.85	-21	455	-4.61%
2022/11/25	20	39.14	0	0.00	39.15	20	427	4.68%
2022/11/17	3	39.00	0	0.00	39.45	3	438	0.68%
2022/11/15	1	39.50	0	0.00	39.25	1	448	0.22%
2022/11/10	1	39.20	0	0.00	38.95	1	439	0.23%
2022/10/26	1	37.35	0	0.00	37.35	1	521	0.19%
2022/09/07	1	39.80	0	0.00	39.90	1	692	0.14%
2022/09/06	0	0.00	1	40.10	39.80	-1	692	-0.14%
2022/08/24	4	41.36	0	0.00	41.00	4	707	0.57%
2022/08/16	1	41.30	0	0.00	41.15	1	719	0.14%
2022/08/15	1	41.90	0	0.00	41.70	1	724	0.14%
2022/08/12	1	41.55	0	0.00	41.45	1	721	0.14%
2022/08/09	1	39.90	0	0.00	39.95	1	697	0.14%
2022/08/05	0	0.00	3	39.50	40.45	-3	710	-0.42%
2022/08/03	1	39.25	0	0.00	39.05	1	725	0.14%
2022/08/01	1	40.05	0	0.00	39.95	1	780	0.13%
2022/07/29	0	0.00	2	40.05	40.05	-2	806	-0.25%
2022/07/25	1	39.70	0	0.00	39.75	1	902	0.11%
2022/07/15	1	38.00	0	0.00	37.80	1	1,014	0.10%
2022/07/12	2	36.15	0	0.00	36.10	2	1,112	0.18%
2022/07/11	1	37.40	0	0.00	36.95	1	1,118	0.09%
2022/07/07	0	0.00	1	36.40	36.60	-1	1,128	-0.09%
2022/07/06	3	38.92	0	0.00	38.60	3	1,109	0.27%
2022/07/05	1	39.20	2	39.53	39.80	-1	1,100	-0.09%
2022/07/04	3	39.30	2	39.40	39.40	1	1,092	0.09%
2022/07/01	1	39.00	0	0.00	38.80	1	1,108	0.09%
2022/06/30	0	0.00	1	40.70	40.45	-1	1,095	-0.09%
2022/06/23	1	41.10	0	0.00	41.65	1	1,176	0.09%
2022/06/22	6	42.05	0	0.00	41.40	6	1,181	0.51%
2022/06/20	2	41.00	0	41.15	40.80	2	1,221	0.16%
2022/06/14	0	0.00	2	42.10	42.40	-2	1,324	-0.15%
2022/06/13	5	42.65	0	0.00	42.65	5	1,365	0.37%
2022/06/10	5	43.70	0	0.00	43.80	5	1,404	0.36%
2022/05/30	10	43.79	0	0.00	43.80	10	1,778	0.56%
2022/05/25	10	43.26	0	0.00	43.05	10	1,784	0.56%
2022/05/11	8	42.48	0	0.00	42.50	8	1,782	0.45%
2022/05/09	2	43.20	0	0.00	43.00	2	1,758	0.11%
2022/05/04	6	46.20	0	0.00	45.80	6	1,685	0.36%
2022/04/27	2	46.80	0	0.00	46.95	2	1,650	0.12%
2022/04/26	0.1	48.75	3	48.75	48.60	-2.9	1,630	-0.18%
2022/04/25	2	48.20	0	0.00	48.20	2	1,627	0.12%
2022/04/22	5.1	50.00	1	50.00	49.95	4.1	1,607	0.26%
2022/04/21	4	50.43	8	50.59	50.40	-4	1,612	-0.25%
2022/04/20	1	50.10	4.2	50.30	50.40	-3.2	1,577	-0.20%
2022/04/19	0.2	49.15	2	49.60	49.65	-1.8	1,530	-0.12%
2022/04/18	4	48.30	2	48.40	48.40	2	1,519	0.13%
2022/04/15	2	49.03	0	0.00	48.80	2	1,523	0.13%
2022/04/14	1	49.00	0	0.00	48.90	1	1,554	0.06%
2022/04/13	0	0.00	2	48.55	48.55	-2	1,568	-0.13%
2022/04/11	2	48.15	0	0.00	47.80	2	1,626	0.12%
2022/04/08	1	48.30	0	0.00	48.20	1	1,658	0.06%
2022/04/07	2	49.00	2	47.90	47.90	0	1,710	0.00%
2022/04/06	2	49.20	2	49.15	49.15	0	1,868	0.00%
2022/04/01	0	0.00	1	49.45	49.35	-1	1,886	-0.05%
2022/03/31	3	49.75	0	0.00	49.70	3	1,917	0.16%
2022/03/30	0	0.00	4	50.20	50.20	-4	1,983	-0.20%
2022/03/24	3	49.58	6	49.58	49.50	-3	1,976	-0.15%
2022/03/22	0	0.00	1	49.45	49.50	-1	2,110	-0.05%
2022/03/21	0	0.00	7	49.37	49.30	-7	2,122	-0.33%
2022/03/18	5	48.94	1	48.40	48.40	4	2,142	0.19%
2022/03/17	8	49.46	10	49.38	49.35	-2	2,134	-0.09%
2022/03/16	6	49.31	6	49.53	49.50	0	2,147	0.00%
2022/03/15	0	0.00	1	49.05	49.00	-1	2,170	-0.05%
2022/03/14	4	49.90	4	49.40	49.35	0	2,218	0.00%
2022/03/11	6	48.51	4	48.41	48.40	2	2,244	0.09%
2022/03/09	7	47.49	16	48.09	48.30	-9	2,435	-0.37%
2022/03/08	0	0.00	2	44.60	44.70	-2	2,688	-0.07%
2022/03/07	4	46.61	6	45.83	46.00	-2	2,710	-0.07%
2022/03/04	58	47.70	53	48.09	47.60	5	2,750	0.18%
2022/03/03	0	0.00	2	46.70	46.70	-2	2,736	-0.07%
2022/03/01	0	0.00	1	46.45	46.40	-1	2,866	-0.03%
2022/02/24	2	45.60	0	0.00	45.50	2	3,275	0.06%
2022/02/23	10	46.90	0	0.00	46.90	10	3,369	0.30%
2022/02/21	0	0.00	2	47.00	47.10	-2	3,374	-0.06%
2022/02/14	2	46.20	1	46.30	46.35	1	3,413	0.03%
2022/02/11	1	47.60	3	47.30	47.50	-2	3,426	-0.06%
2022/01/26	4	44.84	1	45.00	44.80	3	3,474	0.09%
2022/01/21	4	46.01	0	0.00	45.90	4	3,479	0.11%
2022/01/18	1	47.50	0	0.00	46.90	1	3,458	0.03%
2022/01/11	3	47.05	1	47.10	47.05	2	3,424	0.06%
2022/01/06	6	48.17	0	0.00	48.15	6	3,342	0.18%
2022/01/05	2	49.45	4	49.15	48.85	-2	3,313	-0.06%
2022/01/04	3	49.65	0	0.00	49.35	3	3,280	0.09%
2022/01/03	30	49.60	0	0.00	49.50	30	3,252	0.92%
2021/12/30	10	50.59	2	50.90	50.70	8	3,209	0.25%
2021/12/29	5	50.77	50	50.06	51.00	-45	3,153	-1.43%
2021/12/28	0	0.00	6	49.25	49.35	-6	2,973	-0.20%
2021/12/24	40	49.03	30	49.60	49.35	10	2,929	0.34%
2021/12/23	1	48.55	1	48.50	48.60	0	2,836	0.00%
2021/12/20	1	48.65	1	48.95	48.50	0	2,804	0.00%
2021/12/17	0	0.00	2	49.10	48.80	-2	2,782	-0.07%
2021/12/16	1	49.40	4	49.45	49.85	-3	2,709	-0.11%
2021/12/14	2	48.80	2	49.20	48.55	0	2,577	0.00%
2021/12/10	0	0.00	2	48.98	49.15	-2	2,501	-0.08%
2021/12/08	7	49.66	0	0.00	49.00	7	2,383	0.29%
2021/12/07	0	0.00	10	49.35	49.65	-10	2,295	-0.44%
2021/12/06	6	49.53	3	49.42	49.20	3	2,207	0.14%
2021/12/03	86	49.29	89	49.49	49.60	-3	2,123	-0.14%
2021/12/02	46	48.86	51	49.10	48.65	-5	1,971	-0.25%
2021/12/01	1	47.15	0	0.00	47.15	1	1,611	0.06%
2021/11/30	0	0.00	7	46.98	46.50	-7	1,580	-0.44%
2021/11/29	6	44.93	8	44.80	45.80	-2	1,559	-0.13%
2021/11/26	0	0.00	2	46.75	46.15	-2	1,518	-0.13%
2021/11/25	43	46.20	40	46.34	46.10	3	1,469	0.20%
2021/11/24	4	45.80	0	0.00	46.00	4	1,473	0.27%
2021/11/23	13	46.22	14	46.39	47.05	-1	1,332	-0.08%
2021/11/22	53	44.95	96	44.60	45.45	-43	1,066	-4.03%
2021/11/18	0	0.00	2	43.43	43.25	-2	1,022	-0.20%
2021/11/11	1	43.30	35	43.19	43.05	-34	1,115	-3.05%
2021/11/10	1	43.80	0	0.00	43.80	1	1,119	0.09%
2021/11/09	13	43.38	0	0.00	43.40	13	1,114	1.17%
2021/11/08	1	43.30	1	43.40	43.50	0	1,120	0.00%
2021/11/04	2	43.40	0	0.00	43.45	2	1,162	0.17%
2021/11/03	66	42.86	1.1	43.30	43.50	64.9	1,206	5.38%
2021/11/01	10	42.35	0.1	42.85	42.30	9.9	1,180	0.84%
2021/10/28	1	41.85	1	42.05	41.90	0	1,182	0.00%
2021/10/22	1	40.90	0	0.00	40.90	1	1,260	0.08%
2021/10/20	0	0.00	0	41.35	41.15	0	1,296	0.00%
2021/10/19	0	0.00	0.1	40.80	40.60	-0.1	1,309	0.00%
2021/10/13	2	39.55	0	0.00	39.50	2	1,558	0.13%
2021/10/12	0.1	40.05	0	0.00	40.00	0.1	1,623	0.01%
2021/10/08	0	0.00	0.1	40.50	40.25	-0.1	1,643	-0.01%
2021/10/06	2.1	39.90	0	0.00	39.70	2.1	1,709	0.12%
2021/10/01	3	40.77	0	0.00	40.35	3	1,751	0.17%
2021/09/29	1	41.90	1	41.40	41.30	0	1,795	0.00%
2021/09/27	4	42.38	0.1	42.90	42.95	3.9	1,812	0.22%
2021/09/24	0	0.00	4	42.40	42.35	-4	1,836	-0.22%
2021/09/23	1	42.05	0	0.00	42.10	1	1,866	0.05%
2021/09/15	0.1	42.90	0	0.00	42.55	0.1	2,016	0.01%
2021/09/14	1	43.50	0	0.00	43.00	1	2,020	0.05%
2021/09/10	0.2	43.40	0	0.00	43.55	0.2	2,045	0.01%
2021/09/08	1	43.40	0	0.00	42.80	1	2,069	0.05%
2021/09/07	1	44.00	1	44.35	44.10	0	2,073	0.00%
2021/09/06	5	44.30	2	44.25	44.05	3	2,092	0.14%
2021/08/31	4	44.30	0	0.00	44.35	4	2,153	0.19%
2021/08/30	102	43.84	100	43.70	43.90	2	2,128	0.09%	大買/
2021/08/27	1	42.70	0	0.00	42.65	1	2,091	0.05%
2021/08/25	26	42.47	29	42.69	42.60	-3	2,121	-0.14%
2021/08/24	4	41.68	0	0.00	41.35	4	2,072	0.19%
2021/08/23	2	42.05	0	0.00	41.75	2	2,096	0.10%
2021/08/18	4	43.78	0	0.00	44.00	4	2,101	0.19%
2021/08/03	2	47.30	0	0.00	47.20	2	2,321	0.09%
2021/07/29	0	0.00	2	46.60	46.65	-2	2,511	-0.08%
2021/07/28	5	47.08	8	46.38	46.50	-3	2,525	-0.12%
2021/07/26	0	0.00	2	47.75	47.70	-2	2,606	-0.08%
2021/07/19	6	48.51	6	47.82	48.10	0	2,857	0.00%
2021/07/16	0	0.00	2	47.25	48.00	-2	2,843	-0.07%
2021/07/14	2	46.10	5	46.25	46.15	-3	2,928	-0.10%
2021/07/12	0	0.00	1	46.40	46.45	-1	2,936	-0.03%
2021/07/08	0	0.00	4	46.18	46.20	-4	2,960	-0.14%
2021/07/07	7	46.46	15	46.15	46.10	-8	3,009	-0.27%
2021/07/06	1	45.85	0	0.00	45.80	1	3,018	0.03%
2021/07/05	0	0.00	1	46.10	45.90	-1	3,086	-0.03%
2021/07/02	1	45.35	0	0.00	45.10	1	3,166	0.03%
2021/07/01	1	45.65	0	0.00	44.95	1	3,180	0.03%
2021/06/29	0	0.00	10	45.20	45.10	-10	3,161	-0.32%
2021/06/28	1	45.80	1	46.05	45.90	0	3,144	0.00%
2021/06/25	0	0.00	10	44.05	43.70	-10	3,085	-0.32%
2021/06/18	0	0.00	1	43.90	43.70	-1	3,156	-0.03%
2021/06/17	10	43.83	1	43.40	44.15	9	3,163	0.28%
2021/06/11	22	44.69	0	0.00	44.50	22	3,218	0.68%
2021/06/04	4	42.40	0	0.00	42.40	4	3,539	0.11%
2021/05/27	1	41.30	0	0.00	42.70	1	3,626	0.03%
2021/05/20	1	41.30	0	0.00	40.70	1	3,804	0.03%
2021/05/17	2	39.10	0	0.00	38.40	2	3,824	0.05%
2021/05/14	5	41.66	6	42.90	41.40	-1	3,785	-0.03%
2021/05/13	6	41.90	1	39.65	41.70	5	3,741	0.13%
2021/05/12	6	42.46	2	45.73	43.05	4	3,675	0.11%
2021/05/11	8	47.38	8	47.73	46.65	0	3,625	0.00%
2021/05/10	4	49.94	2	49.33	49.05	2	3,578	0.06%
2021/05/07	7	48.59	4	48.04	49.00	3	3,456	0.09%
2021/05/05	3	46.70	0	0.00	46.80	3	3,379	0.09%
2021/05/04	1	47.85	4	48.34	47.00	-3	3,393	-0.09%
2021/05/03	6	49.63	5	49.80	49.40	1	3,329	0.03%
2021/04/29	1	51.20	0	0.00	51.20	1	3,286	0.03%
2021/04/28	1	52.10	2	52.05	52.40	-1	3,255	-0.03%
2021/04/27	3	51.63	0	0.00	52.10	3	3,221	0.09%
2021/04/26	0	0.00	5	51.00	51.20	-5	3,112	-0.16%
2021/04/23	12	49.46	5	48.99	49.50	7	3,069	0.23%
2021/04/22	2	51.00	2	49.55	49.00	0	3,058	0.00%
2021/04/20	0	0.00	9	49.70	50.50	-9	2,962	-0.30%
2021/04/19	0	0.00	5	49.12	49.15	-5	2,948	-0.17%
2021/04/16	2	47.90	0.5	48.05	48.25	1.5	2,934	0.05%
2021/04/15	3	47.42	2	46.98	47.40	1	2,928	0.03%
2021/04/14	8	46.88	9	46.67	47.30	-1	2,945	-0.03%
2021/04/13	0	0.00	1	49.55	48.00	-1	2,958	-0.03%
2021/04/09	11	48.01	0	0.00	48.00	11	2,896	0.38%
2021/04/08	5	49.23	3	48.40	49.20	2	2,818	0.07%
2021/04/07	1	47.40	1	47.15	47.30	0	2,724	0.00%
2021/04/01	0	0.00	1	47.30	47.40	-1	2,711	-0.04%
2021/03/30	2	47.68	1	47.65	47.65	1	2,710	0.04%
2021/03/29	4	47.14	0	0.00	47.55	4	2,695	0.15%
2021/03/25	1	46.30	0	0.00	46.05	1	2,686	0.04%
2021/03/24	0	0.00	4	46.25	46.70	-4	2,687	-0.15%
2021/03/23	0	0.00	5	46.25	46.30	-5	2,685	-0.19%
2021/03/18	1	47.50	1	47.60	47.45	0	2,684	0.00%
2021/03/17	1	47.40	2	47.50	47.45	-1	2,696	-0.04%
2021/03/16	3	48.17	6	47.67	47.55	-3	2,723	-0.11%
2021/03/12	0	0.00	3	45.80	46.05	-3	2,647	-0.11%
2021/03/11	10	47.03	4	46.63	46.65	6	2,776	0.22%
2021/03/10	0	0.00	1	47.00	47.40	-1	2,775	-0.04%
2021/03/09	1	45.40	0	0.00	45.75	1	2,732	0.04%
2021/03/08	5	45.80	0	0.00	45.40	5	2,724	0.18%
2021/03/05	0	0.00	1	45.20	45.05	-1	2,746	-0.04%
2021/03/04	5	45.61	0	0.00	45.35	5	2,773	0.18%
2021/03/03	1	44.90	5	45.30	45.70	-4	2,737	-0.15%
2021/02/26	0	0.00	1	44.80	45.25	-1	2,714	-0.04%
2021/02/24	1	44.60	1	44.60	44.55	0	2,748	0.00%
2021/02/23	1	44.70	0	0.00	44.90	1	2,747	0.04%
2021/02/17	2	41.95	0	0.00	42.20	2	2,696	0.07%
2021/02/04	0	0.00	0.1	41.39	41.65	-0.1	2,757	-0.01%
2021/02/03	0	0.00	1	41.20	41.00	-1	2,785	-0.04%
2021/02/02	1	41.05	0.2	41.35	41.00	0.8	2,880	0.03%
2021/01/29	1	42.20	0	0.00	41.00	1	3,053	0.03%
2021/01/27	0	0.00	3	41.85	41.85	-3	3,066	-0.10%
2021/01/25	0	0.00	1	41.35	42.00	-1	3,093	-0.03%
2021/01/20	5	41.75	0	0.00	41.05	5	3,085	0.16%
2021/01/14	0	0.00	2	44.80	44.95	-2	3,040	-0.07%
2021/01/13	2	44.50	0	0.00	44.50	2	2,993	0.07%
2021/01/12	1	45.20	12	44.19	44.25	-11	2,974	-0.37%
2021/01/11	0	0.00	4	44.41	44.80	-4	2,933	-0.14%
2021/01/08	1	43.75	3	44.25	43.75	-2	2,910	-0.07%
2021/01/07	0	0.00	2	44.10	44.05	-2	2,898	-0.07%
2021/01/06	10	45.15	0	0.00	43.55	10	2,879	0.35%
2020/12/31	0	0.00	5	43.35	43.35	-5	2,778	-0.18%
2020/12/30	1	43.20	0	0.00	43.20	1	2,770	0.04%
2020/12/29	0	0.00	1	43.15	42.85	-1	2,763	-0.04%
2020/12/25	0	0.00	1	42.95	43.00	-1	2,737	-0.04%
2020/12/21	1	42.70	0	0.00	42.65	1	2,747	0.04%
2020/12/18	1	42.30	0	0.00	42.30	1	2,735	0.04%
2020/12/17	0	0.00	6	43.08	42.85	-6	2,738	-0.22%
2020/12/16	0	0.00	1	43.30	43.35	-1	2,738	-0.04%
2020/12/15	9	43.28	1.1	43.30	43.15	7.9	2,734	0.29%
2020/12/14	2	44.90	0	0.00	44.70	2	2,708	0.07%
2020/12/11	2	43.58	10	43.55	43.75	-8	2,696	-0.30%
2020/12/10	2	44.70	2	44.88	44.70	0	2,658	0.00%
2020/12/09	3	46.57	2	46.80	46.00	1	2,599	0.04%
2020/12/08	2	45.80	0	0.00	45.75	2	2,577	0.08%
2020/12/07	2	47.35	1	47.80	46.70	1	2,543	0.04%
2020/12/01	0	0.00	1	43.80	43.80	-1	2,532	-0.04%
2020/11/30	0	0.00	3	43.17	43.35	-3	2,690	-0.11%
2020/11/27	1	42.60	1	42.50	42.50	0	2,664	0.00%
2020/11/26	1	42.45	2	42.50	42.40	-1	2,714	-0.04%
2020/11/25	1	42.55	4	42.94	42.55	-3	2,843	-0.11%
2020/11/24	4	43.45	3	43.22	43.40	1	2,814	0.04%
2020/11/23	0	0.00	11	42.95	42.90	-11	2,741	-0.40%
2020/11/20	0	0.00	1	42.45	42.50	-1	2,711	-0.04%
2020/11/19	2	42.73	2	42.53	42.50	0	2,680	0.00%
2020/11/18	0	0.00	3	42.15	41.95	-3	2,605	-0.12%
2020/11/17	2	41.90	11	41.80	42.00	-9	2,598	-0.35%
2020/11/16	0	0.00	1	41.90	41.75	-1	2,666	-0.04%
2020/11/13	2	41.90	4	41.68	41.75	-2	2,744	-0.07%
2020/11/10	4	42.26	1	42.60	42.00	3	2,788	0.11%
2020/11/09	6	42.22	3	41.85	41.70	3	2,744	0.11%
2020/11/06	0	0.00	1	41.80	41.85	-1	2,629	-0.04%
2020/11/04	0	0.00	1	40.55	40.55	-1	2,605	-0.04%
2020/11/03	1	40.50	1	40.70	40.50	0	2,676	0.00%
2020/10/27	1	40.65	0	0.00	40.30	1	2,864	0.03%
2020/10/19	3	39.50	0	0.00	39.30	3	2,917	0.10%
2020/10/13	0	0.00	5	38.52	38.85	-5	2,930	-0.17%
2020/10/06	0	0.00	1	38.30	38.50	-1	3,184	-0.03%
2020/09/29	0	0.00	1	37.95	37.50	-1	3,416	-0.03%
2020/09/28	6	37.45	0	0.00	37.35	6	3,503	0.17%
2020/09/25	1	36.60	0	0.00	37.05	1	3,597	0.03%
2020/09/24	4	37.79	0	0.00	37.75	4	3,600	0.11%
2020/09/23	1	38.85	0	0.00	38.70	1	3,607	0.03%
2020/09/21	4	39.29	12	39.35	39.25	-8	3,616	-0.22%
2020/09/11	1	39.20	0	0.00	39.15	1	3,630	0.03%
2020/09/08	2	40.35	2	41.20	40.20	0	3,557	0.00%
2020/09/07	16	41.63	1	41.20	41.60	15	3,515	0.43%
2020/09/04	6	41.67	1	41.10	42.70	5	3,435	0.15%
2020/09/03	32	42.26	2	41.63	41.90	30	3,382	0.89%
2020/09/02	0	0.00	3	40.55	40.05	-3	3,205	-0.09%
2020/09/01	0	0.00	2	40.10	40.30	-2	3,240	-0.06%
2020/08/31	0	0.00	21	40.50	40.45	-21	3,253	-0.65%
2020/08/20	3	37.05	3	38.90	37.30	0	3,144	0.00%
2020/08/19	0	0.00	1	40.25	39.55	-1	3,058	-0.03%
2020/08/18	0	0.00	6	40.06	40.10	-6	2,961	-0.20%
2020/08/17	5	39.52	2	39.30	39.35	3	2,871	0.10%
2020/08/11	3	38.75	10	39.15	39.15	-7	2,715	-0.26%
2020/08/10	5	39.21	0	0.00	38.90	5	2,686	0.19%
2020/08/06	0	0.00	1	38.30	38.70	-1	2,595	-0.04%
2020/08/05	0	0.00	2	37.78	38.15	-2	2,456	-0.08%
2020/07/29	0	0.00	1	34.80	34.65	-1	2,419	-0.04%
2020/07/17	2	37.55	0	0.00	37.65	2	2,426	0.08%
2020/07/16	5	38.19	0	0.00	38.00	5	2,412	0.21%
2020/07/14	11	38.24	10	38.30	37.65	1	2,279	0.04%
2020/07/13	0	0.00	1	38.05	38.30	-1	2,248	-0.04%
2020/07/10	0	0.00	1	37.50	37.35	-1	2,257	-0.04%
2020/07/07	6	40.18	10	40.15	40.10	-4	2,056	-0.19%
2020/07/06	1	39.70	3	40.23	40.35	-2	2,010	-0.10%
2020/07/03	1	39.10	0	0.00	39.10	1	1,973	0.05%
2020/07/02	0	0.00	2	38.68	38.95	-2	1,972	-0.10%
2020/06/23	1	37.70	1	37.90	37.80	0	1,948	0.00%
2020/06/17	1	37.45	0	0.00	37.40	1	1,955	0.05%
2020/06/15	2	37.05	0	0.00	37.00	2	2,042	0.10%
2020/06/12	1	37.30	1	37.50	37.50	0	2,057	0.00%
2020/06/11	15	38.40	2	38.50	38.20	13	2,092	0.62%
2020/06/10	3	38.97	33	39.07	38.85	-30	2,073	-1.45%
2020/06/09	0	0.00	5	38.35	38.55	-5	2,053	-0.24%
2020/06/08	2	38.75	2	38.65	38.65	0	2,085	0.00%
2020/06/05	10	38.40	15	38.51	38.80	-5	2,038	-0.25%
2020/06/04	0	0.00	2	37.55	37.60	-2	1,977	-0.10%
2020/06/03	1	37.10	0	0.00	37.25	1	1,981	0.05%
2020/06/02	11	36.72	0	0.00	36.60	11	1,958	0.56%
2020/05/29	2	36.00	0	0.00	35.90	2	1,944	0.10%
2020/05/28	7	36.06	0	0.00	36.15	7	1,946	0.36%
2020/05/15	1	36.20	1	35.80	35.80	0	2,001	0.00%
2020/05/13	1	36.85	0	0.00	36.90	1	1,985	0.05%
2020/05/12	0	0.00	1	37.15	37.15	-1	1,965	-0.05%
2020/05/11	1	37.10	4	37.33	37.25	-3	1,964	-0.15%
2020/05/08	10	37.85	0	0.00	38.00	10	1,929	0.52%
2020/05/05	0	0.00	1	37.70	37.50	-1	1,920	-0.05%
2020/05/04	1	36.40	0	0.00	36.50	1	1,899	0.05%
2020/04/30	3	37.43	5	37.32	37.30	-2	1,901	-0.11%
2020/04/28	1	37.20	0	0.00	36.90	1	1,899	0.05%
2020/04/23	1	35.45	1	35.70	35.85	0	1,893	0.00%
2020/04/20	2	35.00	2	35.20	35.25	0	1,879	0.00%
2020/04/17	1	35.45	1	35.10	35.10	0	1,892	0.00%
2020/04/16	1	34.75	1	35.40	35.25	0	1,874	0.00%
2020/04/15	0	0.00	10	35.70	35.20	-10	1,867	-0.54%
2020/04/14	2	34.18	0	0.00	34.35	2	1,828	0.11%
2020/04/13	1	33.90	3	33.98	33.65	-2	1,898	-0.11%
2020/04/10	0	0.00	27	34.10	34.10	-27	1,941	-1.39%
2020/04/09	7	34.06	29	33.70	33.90	-22	2,067	-1.06%
2020/04/01	5	30.47	0	0.00	30.35	5	2,111	0.24%
2020/03/30	1	29.40	1	29.55	29.65	0	2,106	0.00%
2020/03/26	3	29.60	4	29.61	29.80	-1	2,147	-0.05%
2020/03/25	0	0.00	3	29.85	29.60	-3	2,303	-0.13%
2020/03/24	2	29.00	0.3	28.90	28.70	1.8	2,308	0.08%
2020/03/23	5	27.80	2	27.60	27.65	3	2,309	0.13%
2020/03/20	4	27.44	2	27.55	28.40	2	2,326	0.09%
2020/03/19	1	26.25	5	27.02	25.90	-4	2,334	-0.17%
2020/03/18	6	29.08	0	0.00	28.60	6	2,311	0.26%
2020/03/17	2	28.05	2	29.55	28.65	0	2,324	0.00%
2020/03/16	0	0.00	3	29.35	28.50	-3	2,293	-0.13%
2020/03/13	0	0.00	5	28.70	29.25	-5	2,295	-0.22%
2020/03/12	5	33.05	25	32.11	31.60	-20	2,293	-0.87%
2020/03/10	2	34.85	0	0.00	35.55	2	2,327	0.09%
2020/03/06	2	37.40	0	0.00	37.40	2	2,377	0.08%
2020/03/05	0	0.00	2	37.65	37.70	-2	2,369	-0.08%
2020/03/03	2	38.10	0	0.00	37.70	2	2,373	0.08%
2020/02/18	0	0.00	7	39.20	38.95	-7	2,309	-0.30%
2020/02/17	0	0.00	2	38.65	38.70	-2	2,289	-0.09%
2020/02/12	7	38.41	0	0.00	38.35	7	2,313	0.30%
2020/02/11	0	0.00	1	38.00	37.95	-1	2,304	-0.04%
2020/02/10	1	36.70	1	37.20	37.00	0	2,313	0.00%
2020/02/07	2	37.85	2	37.90	37.50	0	2,319	0.00%
2020/02/06	8	38.48	1	38.35	38.35	7	2,310	0.30%
2020/01/31	10	38.70	0	0.00	38.50	10	2,324	0.43%
2020/01/30	2	39.18	7	38.65	38.50	-5	2,327	-0.21%
2020/01/20	0	0.00	2	42.73	42.45	-2	2,281	-0.09%
2020/01/16	3	42.80	0	0.00	42.80	3	2,304	0.13%
2020/01/15	5	43.20	1	43.35	42.85	4	2,295	0.17%
2020/01/14	0	0.00	1	43.10	43.40	-1	2,302	-0.04%
2020/01/13	3	42.42	3	42.47	42.35	0	2,339	0.00%
2020/01/10	1	43.10	0	0.00	42.80	1	2,357	0.04%
2020/01/09	1	43.40	0	0.00	43.00	1	2,356	0.04%
2020/01/08	2	42.68	1	42.75	42.70	1	2,347	0.04%
2020/01/07	6	43.87	4	43.66	43.15	2	2,344	0.09%
2020/01/03	17	44.83	27	45.00	44.30	-10	2,241	-0.45%
2020/01/02	5	43.50	8	44.08	44.05	-3	2,112	-0.14%
2019/12/31	8	44.14	4	44.31	44.05	4	2,082	0.19%
2019/12/30	11	43.99	15	44.51	44.65	-4	2,044	-0.20%
2019/12/24	0	0.00	6	43.00	42.90	-6	2,020	-0.30%
2019/12/23	6	42.48	1	42.40	42.15	5	2,006	0.25%
2019/12/20	11	44.44	14	44.54	43.35	-3	1,974	-0.15%
2019/12/19	9	43.64	2	43.75	43.95	7	1,810	0.39%
2019/12/18	0	0.00	3	43.80	43.85	-3	1,777	-0.17%
2019/12/17	2	43.10	17	43.26	43.15	-15	1,746	-0.86%
2019/12/13	0	0.00	12	42.64	42.50	-12	1,681	-0.71%
2019/12/12	3	42.40	2	42.63	42.30	1	1,649	0.06%
2019/12/11	0	0.00	24	42.32	42.30	-24	1,612	-1.49%
2019/12/10	4	41.29	2	41.73	42.10	2	1,579	0.13%
2019/12/09	2	42.00	1	41.90	41.70	1	1,550	0.06%
2019/12/06	0	0.00	9	41.25	41.65	-9	1,494	-0.60%
2019/12/05	0	0.00	1	40.40	40.25	-1	1,436	-0.07%
2019/12/04	6	40.53	5	40.66	40.40	1	1,471	0.07%
2019/12/02	5	39.33	1	39.45	39.35	4	1,401	0.29%
2019/11/28	4	39.95	0	0.00	39.80	4	1,418	0.28%
2019/11/26	1	39.75	0	0.00	39.85	1	1,468	0.07%
2019/11/14	2	39.03	0	0.00	39.15	2	1,486	0.13%
2019/11/04	3	39.95	2	40.10	40.10	1	1,518	0.07%
2019/11/01	2	40.10	1	39.95	40.10	1	1,513	0.07%
2019/10/31	2	39.80	2	40.30	40.90	0	1,505	0.00%
2019/10/28	0	0.00	10	41.22	41.05	-10	1,470	-0.68%
2019/10/25	2	41.50	5	41.37	41.20	-3	1,472	-0.20%
2019/10/24	4	41.60	4	41.55	41.60	0	1,460	0.00%
2019/10/23	4	41.28	0	0.00	41.00	4	1,439	0.28%
2019/10/22	3	41.37	1	41.25	41.35	2	1,441	0.14%
2019/10/21	3	41.02	3	41.25	41.35	0	1,426	0.00%
2019/10/18	0	0.00	1	40.50	40.35	-1	1,372	-0.07%
2019/10/15	0	0.00	1	40.20	39.95	-1	1,370	-0.07%
2019/10/14	1	40.15	0	0.00	40.10	1	1,363	0.07%
2019/10/07	2	40.10	2	40.33	40.10	0	1,359	0.00%
2019/10/04	0	0.00	1	39.80	39.80	-1	1,377	-0.07%
2019/10/03	0	0.00	1	40.00	40.05	-1	1,509	-0.07%
2019/10/02	0	0.00	2	40.50	40.50	-2	1,608	-0.12%
2019/10/01	10	40.59	4	40.83	40.90	6	1,644	0.36%
2019/09/27	0	0.00	3	39.70	39.40	-3	1,621	-0.19%
2019/09/26	1	39.75	0	0.00	39.05	1	1,632	0.06%
2019/09/19	0	0.00	5	39.51	39.50	-5	1,698	-0.29%
2019/09/18	8	39.55	0	0.00	39.50	8	1,726	0.46%
2019/09/17	2	39.68	0	0.00	39.45	2	1,739	0.11%
2019/09/12	0	0.00	2	39.70	39.55	-2	1,802	-0.11%
2019/09/10	0	0.00	1	39.60	39.50	-1	1,899	-0.05%
2019/09/09	28	39.58	0	0.00	39.65	28	1,939	1.44%
2019/09/06	5	40.80	1	40.60	40.60	4	1,926	0.21%
2019/09/05	2	42.50	0	0.00	42.05	2	1,903	0.11%
2019/09/03	1	41.75	0	0.00	41.65	1	1,960	0.05%
2019/09/02	0	0.00	2	41.83	41.85	-2	1,963	-0.10%
2019/08/30	2	42.00	0	0.00	41.40	2	1,962	0.10%
2019/08/26	0	0.00	1	40.80	40.50	-1	1,925	-0.05%
2019/08/22	0	0.00	1	41.55	41.35	-1	1,952	-0.05%
2019/08/20	0	0.00	2	42.05	41.30	-2	1,959	-0.10%
2019/08/16	0	0.00	2	40.98	41.00	-2	1,981	-0.10%
2019/08/15	3	39.60	9	39.76	40.30	-6	1,971	-0.30%
2019/08/14	0	0.00	4	41.00	40.85	-4	1,973	-0.20%
2019/08/13	0	0.00	3	39.70	40.35	-3	1,957	-0.15%
2019/08/08	3	38.90	0	0.00	38.85	3	1,975	0.15%
2019/08/07	1	39.80	1	39.70	38.50	0	1,984	0.00%
2019/08/01	0	0.00	4	41.63	41.30	-4	2,063	-0.19%
2019/07/31	0	0.00	7	41.79	41.75	-7	2,083	-0.34%
2019/07/30	3	42.95	0	0.00	41.70	3	2,092	0.14%
2019/07/22	3	41.07	2	41.30	41.10	1	2,223	0.04%
2019/07/15	3	41.53	3	41.60	41.75	0	2,528	0.00%
2019/07/12	0	0.00	1	41.85	41.85	-1	2,943	-0.03%
2019/07/10	0	0.00	13	42.09	42.00	-13	3,090	-0.42%
2019/07/09	1	42.15	1	41.95	41.80	0	3,143	0.00%
2019/07/08	1	45.95	0	0.00	46.50	1	3,069	0.03%
2019/07/05	1	46.00	0	0.00	46.00	1	3,050	0.03%
2019/07/04	6	46.28	1	45.40	46.05	5	3,035	0.16%
2019/07/03	1	45.10	2	44.95	44.95	-1	3,051	-0.03%
2019/07/02	0	0.00	3	45.40	45.35	-3	3,074	-0.10%
2019/07/01	1	45.00	1	45.00	45.15	0	3,094	0.00%
2019/06/27	0	0.00	1	44.50	44.30	-1	3,215	-0.03%
2019/06/25	2	45.05	0	0.00	44.20	2	3,672	0.05%
2019/06/21	1	44.30	0.2	44.40	44.20	0.8	3,702	0.02%
2019/06/20	0	0.00	3	44.55	44.60	-3	3,710	-0.08%
2019/06/19	1	43.70	0	0.00	43.90	1	3,704	0.03%
2019/06/18	16	44.44	10	44.00	43.90	6	3,689	0.16%
2019/06/17	3	42.68	5	43.23	44.20	-2	3,652	-0.05%
2019/06/13	1	42.35	1	42.30	42.30	0	3,633	0.00%
2019/06/12	4	43.51	3	43.90	43.40	1	3,652	0.03%
2019/06/11	8	43.03	7	43.19	42.95	1	3,656	0.03%
2019/06/10	5	42.10	7	42.35	42.60	-2	3,723	-0.05%
2019/06/05	1	42.20	1	43.20	42.20	0	3,763	0.00%
2019/06/04	3	42.80	3	43.05	42.75	0	3,818	0.00%
2019/06/03	12	42.94	2	42.80	42.80	10	3,876	0.26%
2019/05/31	1	43.00	0	0.00	43.35	1	3,918	0.03%
2019/05/30	0	0.00	2	42.30	42.90	-2	4,058	-0.05%
2019/05/29	13	42.10	9	42.37	42.00	4	4,130	0.10%
2019/05/27	2	41.90	1	41.85	41.80	1	4,296	0.02%
2019/05/24	1	41.85	1	42.20	41.75	0	4,340	0.00%
2019/05/23	6	41.83	1	42.15	41.80	5	4,391	0.11%
2019/05/22	2	43.18	0	0.00	42.80	2	4,480	0.04%
2019/05/21	8	41.78	3	42.27	43.00	5	4,643	0.11%
2019/05/20	7	42.77	0	0.00	42.20	7	4,785	0.15%
2019/05/17	5	43.46	4	42.85	43.00	1	4,825	0.02%
2019/05/16	3	44.82	0	0.00	43.80	3	4,877	0.06%
2019/05/15	1	44.70	0	0.00	45.40	1	4,949	0.02%
2019/05/14	9	43.09	6	43.28	44.50	3	5,093	0.06%
2019/05/10	3	45.90	1	46.15	46.40	2	5,309	0.04%
2019/05/09	3	46.65	3	46.72	46.30	0	5,301	0.00%
2019/05/08	6	47.09	16	46.50	47.15	-10	5,339	-0.19%
2019/05/06	7	46.89	2	46.85	46.65	5	5,445	0.09%
2019/05/03	3	47.75	1	47.85	48.00	2	5,453	0.04%
2019/05/02	0	0.00	1	48.10	48.05	-1	5,454	-0.02%
2019/04/30	1	46.80	0	0.00	47.60	1	5,452	0.02%
2019/04/29	12	48.03	0	0.00	47.00	12	5,443	0.22%
2019/04/26	17	49.64	7	49.64	49.35	10	5,378	0.19%
2019/04/25	9	50.33	8	50.29	50.40	1	5,380	0.02%
2019/04/24	6	50.93	8	50.59	50.40	-2	5,410	-0.04%
2019/04/23	5	50.92	4	50.83	51.00	1	5,414	0.02%
2019/04/22	2	51.20	0	0.00	50.40	2	5,390	0.04%
2019/04/19	12	52.38	14	52.81	51.50	-2	5,344	-0.04%
2019/04/18	82	55.11	78	55.24	51.90	4	5,217	0.08%
2019/04/17	3	52.10	0	0.00	52.10	3	4,912	0.06%
2019/04/16	5	50.80	7	51.13	51.20	-2	4,821	-0.04%
2019/04/15	2	50.80	0	0.00	50.80	2	4,788	0.04%
2019/04/12	0	0.00	6	50.82	51.20	-6	4,768	-0.13%
2019/04/11	9	51.11	0	0.00	50.50	9	4,731	0.19%
2019/04/10	0	0.00	2	50.70	50.80	-2	4,659	-0.04%
2019/04/09	11	50.57	15	50.51	50.40	-4	4,635	-0.09%
2019/04/08	5	49.98	2	50.20	49.60	3	4,577	0.07%
2019/04/03	10	49.80	5	49.75	49.90	5	4,572	0.11%
2019/04/02	5	49.21	3	49.22	49.20	2	4,554	0.04%
2019/04/01	3	50.30	6	49.93	49.55	-3	4,514	-0.07%
2019/03/29	33	51.45	36	51.55	51.00	-3	4,422	-0.07%
2019/03/28	13	50.22	5	50.06	50.20	8	4,217	0.19%
2019/03/27	2	48.65	12	48.29	49.10	-10	4,070	-0.25%
2019/03/26	0	0.00	1	47.85	47.95	-1	4,058	-0.02%
2019/03/25	12	47.88	2	47.90	47.95	10	4,079	0.25%
2019/03/22	0	0.00	7	48.69	48.85	-7	4,131	-0.17%
2019/03/21	2	48.05	0	0.00	48.00	2	4,149	0.05%
2019/03/20	0	0.00	2	48.05	48.15	-2	4,213	-0.05%
2019/03/19	1	47.60	10	47.65	47.70	-9	4,255	-0.21%
2019/03/18	1	47.70	0	0.00	47.80	1	4,279	0.02%
2019/03/15	15	48.71	3	48.70	48.30	12	4,320	0.28%
2019/03/14	3	48.37	15	48.49	48.20	-12	4,347	-0.28%
2019/03/13	16	47.58	4	47.45	47.35	12	4,420	0.27%
2019/03/12	5	48.68	9	48.60	48.45	-4	4,427	-0.09%
2019/03/11	8	49.04	6	49.12	48.60	2	4,576	0.04%
2019/03/08	6	49.16	2	49.30	48.95	4	4,900	0.08%
2019/03/07	9	49.35	7	49.57	48.90	2	5,053	0.04%
2019/03/06	3	49.27	6	49.65	49.40	-3	5,198	-0.06%
2019/03/05	20	50.37	2	51.40	49.40	18	5,330	0.34%
2019/03/04	0	0.00	3	49.85	49.95	-3	5,322	-0.06%
2019/02/27	7	47.09	4	47.66	48.60	3	5,299	0.06%
2019/02/26	6	48.59	3	48.78	48.30	3	5,304	0.06%
2019/02/25	3	49.35	1	49.65	49.65	2	5,363	0.04%
2019/02/22	1	49.90	1	49.70	49.25	0	5,642	0.00%
2019/02/21	14	50.23	12	49.53	49.65	2	5,740	0.03%
2019/02/20	20	49.67	19	49.51	49.45	1	6,090	0.02%
2019/02/19	8	48.50	6	48.81	48.20	2	6,410	0.03%
2019/02/18	4	47.58	4	47.43	47.00	0	6,365	0.00%
2019/02/15	3	46.45	14	46.46	46.30	-11	6,500	-0.17%
2019/02/14	9	47.27	0	0.00	46.90	9	6,474	0.14%
2019/02/13	2	46.58	8	47.21	47.50	-6	6,440	-0.09%
2019/02/12	6	46.55	7	46.76	46.30	-1	6,335	-0.02%
2019/02/11	4	46.09	10	46.09	46.15	-6	6,297	-0.10%
2019/01/30	2	43.90	5	43.90	43.90	-3	6,298	-0.05%
2019/01/29	5	43.95	4	44.33	43.90	1	6,405	0.02%
2019/01/28	10	43.85	2	43.65	43.85	8	6,408	0.12%
2019/01/25	0	0.00	3	43.10	42.65	-3	6,668	-0.04%
2019/01/24	1	42.95	1	42.90	42.25	0	6,838	0.00%
2019/01/23	0	0.00	2	41.98	42.30	-2	6,947	-0.03%
2019/01/22	2	41.98	0	0.00	41.90	2	7,014	0.03%
2019/01/17	2	42.30	0	0.00	41.45	2	7,253	0.03%
2019/01/16	0	0.00	13	42.22	42.50	-13	7,284	-0.18%
2019/01/15	4	41.70	5	41.85	42.00	-1	7,408	-0.01%
2019/01/14	0	0.00	1	41.05	41.30	-1	7,474	-0.01%
2019/01/11	3	41.23	3	41.43	40.85	0	7,575	0.00%
2019/01/10	5	40.91	2	41.05	40.80	3	7,608	0.04%
2019/01/09	15	41.52	7	41.27	41.50	8	7,678	0.10%
2019/01/08	0	0.00	3	39.65	39.80	-3	7,699	-0.04%
2019/01/04	10	37.00	0	0.00	37.70	10	8,013	0.12%
2019/01/03	6	38.73	3	39.13	38.50	3	8,106	0.04%
2018/12/28	1	39.50	0	0.00	39.25	1	8,464	0.01%
2018/12/26	0	0.00	1	39.65	38.70	-1	8,713	-0.01%
2018/12/25	6	38.78	0	0.00	39.15	6	8,747	0.07%
2018/12/24	0	0.00	1	39.40	40.00	-1	8,822	-0.01%
2018/12/22	2	39.35	0	0.00	39.30	2	8,865	0.02%
2018/12/21	3	39.18	1	39.75	40.10	2	8,977	0.02%
2018/12/20	4	40.35	19	40.62	39.25	-15	9,028	-0.17%
2018/12/19	1	41.50	0	0.00	41.25	1	9,063	0.01%
2018/12/18	5	41.20	6	41.63	41.15	-1	9,120	-0.01%
2018/12/17	15	42.86	0	0.00	42.35	15	9,208	0.16%
2018/12/14	5	41.45	7	41.74	43.40	-2	9,231	-0.02%
2018/12/13	5	42.69	4	42.66	42.10	1	9,257	0.01%
2018/12/12	0	0.00	7	42.45	42.15	-7	9,320	-0.08%
2018/12/10	1	40.40	0	0.00	41.00	1	9,549	0.01%
2018/12/07	15	42.25	12	42.23	42.40	3	9,581	0.03%
2018/12/06	16	42.06	2	41.00	41.35	14	9,661	0.14%
2018/12/05	1	43.95	4	43.95	43.70	-3	9,644	-0.03%
2018/12/04	7	45.31	1	46.05	45.30	6	9,765	0.06%
2018/12/03	11	46.20	5	46.20	46.00	6	9,903	0.06%
2018/11/30	12	43.45	9	43.79	42.85	3	9,702	0.03%
2018/11/29	4	43.63	2	43.23	42.60	2	9,660	0.02%
2018/11/28	5	42.94	6	43.31	43.35	-1	9,822	-0.01%
2018/11/27	6	41.83	5	42.00	42.70	1	10,097	0.01%
2018/11/26	2	41.63	2	41.85	41.90	0	10,169	0.00%
2018/11/23	9	41.02	3	41.35	40.95	6	10,650	0.06%
2018/11/22	3	42.85	7	43.18	42.20	-4	11,237	-0.04%
2018/11/21	10	44.00	9	44.07	43.45	1	11,316	0.01%
2018/11/20	2	42.93	1	43.15	42.85	1	11,248	0.01%
2018/11/19	24	43.16	26	43.11	43.35	-2	11,244	-0.02%
2018/11/16	12	41.75	23	41.80	42.45	-11	10,913	-0.10%
2018/11/15	2	38.23	2	38.40	38.60	0	10,502	0.00%
2018/11/14	7	38.36	12	38.21	38.15	-5	10,558	-0.05%
2018/11/13	0	0.00	6	35.93	36.30	-6	10,537	-0.06%
2018/11/12	5	36.53	0	0.00	36.50	5	10,744	0.05%
2018/11/09	3	37.15	3	37.85	37.90	0	10,946	0.00%
2018/11/08	15	37.65	20	39.10	37.60	-5	11,142	-0.04%
2018/11/07	5	38.22	7	38.19	38.20	-2	11,387	-0.02%
2018/11/06	4	37.33	5	38.64	36.55	-1	11,635	-0.01%
2018/11/05	21	38.05	0	0.00	38.30	21	11,813	0.18%
2018/11/02	14	39.54	15	39.80	38.50	-1	12,206	-0.01%
2018/11/01	17	37.21	22	38.34	38.00	-5	12,109	-0.04%
2018/10/31	1	35.20	1	36.30	35.60	0	12,270	0.00%
2018/10/30	2	33.50	0	0.00	33.80	2	12,463	0.02%
2018/10/29	1	34.80	0	0.00	34.90	1	12,819	0.01%
2018/10/26	1	34.40	6	34.78	34.35	-5	13,108	-0.04%
2018/10/25	9	35.11	4	34.75	34.30	5	13,319	0.04%
2018/10/24	1	37.25	3	38.03	37.20	-2	13,823	-0.01%
2018/10/23	11	38.20	7	38.51	37.20	4	14,375	0.03%
2018/10/22	2	37.90	2	38.13	38.20	0	14,660	0.00%
2018/10/19	5	36.42	2	36.65	36.25	3	14,996	0.02%
2018/10/18	1	38.00	0	0.00	38.20	1	15,189	0.01%
2018/10/17	6	39.02	3	39.63	37.95	3	15,515	0.02%
2018/10/16	4	38.74	4	39.20	38.70	0	15,752	0.00%
2018/10/15	1	38.05	4	38.48	38.10	-3	16,077	-0.02%
2018/10/12	28	37.69	28	37.63	38.00	0	16,424	0.00%
2018/10/11	8	35.84	9	36.30	35.65	-1	16,551	-0.01%
2018/10/09	10	39.35	7	39.39	39.60	3	16,632	0.02%
2018/10/08	3	38.40	2	38.43	38.70	1	16,608	0.01%
2018/10/05	4	41.86	15	44.14	40.55	-11	16,636	-0.07%
2018/10/04	4	45.30	3	44.58	44.50	1	16,728	0.01%
2018/10/03	8	45.28	1	45.90	44.85	7	16,756	0.04%
2018/10/01	3	45.27	2	45.30	45.50	1	16,997	0.01%
2018/09/27	2	46.40	3.5	45.53	44.55	-1.5	17,100	-0.01%
2018/09/26	7	47.17	3	47.43	46.65	4	17,279	0.02%
2018/09/25	0	0.00	6	46.68	47.15	-6	17,431	-0.03%
2018/09/21	22	46.93	4	47.03	47.45	18	17,599	0.10%
2018/09/20	3	46.55	3	46.53	46.30	0	17,626	0.00%
2018/09/18	10	47.23	10	46.84	46.20	0	18,029	0.00%
2018/09/17	7	47.70	5	48.31	47.50	2	18,147	0.01%
2018/09/14	5	47.39	6	47.43	47.20	-1	18,202	-0.01%
2018/09/13	5	46.78	2	46.85	45.30	3	18,300	0.02%
2018/09/12	4	46.36	4	46.66	46.20	0	18,486	0.00%
2018/09/11	3	47.43	3	48.13	47.95	0	18,890	0.00%
2018/09/10	8	47.91	7	47.10	46.90	1	19,253	0.01%
2018/09/07	7	48.86	9	49.64	48.00	-2	19,522	-0.01%
2018/09/06	10	51.48	11	52.55	51.40	-1	19,801	-0.01%
2018/09/05	6	51.72	5	51.86	51.70	1	20,055	0.00%
2018/09/04	11	52.75	11	52.75	52.50	0	20,382	0.00%
2018/09/03	19	54.99	1	53.20	53.20	18	20,383	0.09%
2018/08/31	4	58.93	5	58.92	59.10	-1	20,235	0.00%
2018/08/30	5	58.84	2	59.10	59.50	3	20,644	0.01%
2018/08/29	5	57.62	33	56.77	58.60	-28	20,528	-0.14%
2018/08/28	23	54.22	16	54.23	53.70	7	20,044	0.03%
2018/08/27	15	52.97	9	52.84	53.60	6	20,136	0.03%
2018/08/24	18	51.32	19	51.60	51.20	-1	20,142	0.00%
2018/08/23	9	51.77	5	51.22	50.90	4	20,315	0.02%
2018/08/22	5	52.68	7	52.90	52.80	-2	20,443	-0.01%
2018/08/21	8	53.31	7	53.51	53.30	1	20,954	0.00%
2018/08/20	12	52.47	9	52.58	53.10	3	21,048	0.01%
2018/08/17	11	53.36	10	52.34	51.70	1	21,292	0.00%
2018/08/16	9	52.47	11	52.86	53.00	-2	21,414	-0.01%
2018/08/15	62	52.02	58	51.81	50.90	4	21,712	0.02%
2018/08/14	19	53.27	20	53.53	53.00	-1	21,833	0.00%
2018/08/13	19	53.32	23	52.58	53.00	-4	21,720	-0.02%
2018/08/10	13	55.32	10	55.25	54.70	3	21,906	0.01%
2018/08/09	36	56.55	44	56.45	57.20	-8	22,026	-0.04%
2018/08/08	12	55.47	2	55.65	54.00	10	21,777	0.05%
2018/08/07	44	56.54	47	56.81	57.00	-3	21,945	-0.01%
2018/08/06	27	56.11	24	56.18	56.10	3	21,671	0.01%
2018/08/03	27	53.92	36	54.07	55.10	-9	21,681	-0.04%
2018/08/02	11	53.73	8	53.20	52.60	3	21,360	0.01%
2018/08/01	21	55.90	24	55.71	56.30	-3	21,195	-0.01%
2018/07/31	43	56.16	35	56.68	55.00	8	21,293	0.04%
2018/07/30	16	59.63	2	57.30	56.90	14	21,006	0.07%
2018/07/27	7	61.56	3	62.10	63.20	4	20,592	0.02%
2018/07/26	2	60.60	4	61.05	59.50	-2	20,199	-0.01%
2018/07/25	2	58.40	4	59.95	60.50	-2	19,772	-0.01%
2018/07/24	10	59.40	8	59.10	59.30	2	19,543	0.01%
2018/07/23	13	57.06	15	57.11	58.40	-2	19,192	-0.01%
2018/07/20	14	60.85	17	62.84	57.50	-3	18,857	-0.02%
2018/07/19	9	62.74	20	63.04	62.50	-11	18,399	-0.06%
2018/07/18	18	66.61	7	70.23	63.10	11	17,954	0.06%
2018/07/17	27	71.51	10	71.49	70.10	17	17,612	0.10%
2018/07/16	8	76.06	14	75.30	74.00	-6	17,421	-0.03%
2018/07/13	21	79.61	19	79.35	77.40	2	17,352	0.01%
2018/07/12	11	76.28	15	76.96	79.60	-4	17,118	-0.02%
2018/07/11	1	76.00	4	74.10	74.10	-3	16,907	-0.02%
2018/07/10	5	74.56	8	74.24	75.40	-3	16,942	-0.02%
2018/07/09	9	75.14	1	74.90	74.70	8	16,812	0.05%
2018/07/06	0	0.00	1	72.10	71.20	-1	16,621	-0.01%
2018/07/05	3	75.20	15	78.00	74.30	-12	16,436	-0.07%
2018/07/04	26	76.78	32	77.23	78.00	-6	16,343	-0.04%
2018/07/03	14	81.83	3	83.37	80.30	11	16,062	0.07%
2018/07/02	11	82.65	8	82.80	82.00	3	15,824	0.02%
2018/06/29	1	82.20	4	80.23	81.00	-3	15,564	-0.02%
2018/06/28	11	81.17	7	80.57	79.50	4	15,407	0.03%
2018/06/27	8	85.43	9	84.98	81.70	-1	15,197	-0.01%
2018/06/26	7	79.90	17	80.88	83.80	-10	14,811	-0.07%
2018/06/25	6	82.93	7	82.36	79.00	-1	14,555	-0.01%
2018/06/22	12	82.08	25	82.24	82.00	-13	14,376	-0.09%
2018/06/21	25	86.36	17	86.33	84.80	8	14,108	0.06%
2018/06/20	26.5	87.96	16	89.73	83.90	10.5	13,863	0.08%
2018/06/19	24	89.66	14	90.71	92.50	10	13,401	0.07%
2018/06/15	7	88.14	3	88.37	86.20	4	12,909	0.03%
2018/06/14	37	86.72	38	86.32	88.40	-1	12,439	-0.01%
2018/06/13	5	84.42	6	82.13	82.50	-1	11,881	-0.01%
2018/06/12	30	83.70	32	83.97	81.40	-2	11,487	-0.02%
2018/06/11	0	0.00	4	80.95	81.20	-4	10,989	-0.04%
2018/06/08	21	74.83	23	74.18	73.90	-2	10,619	-0.02%
2018/06/07	42	72.30	43	72.37	72.10	-1	10,315	-0.01%
2018/06/06	4	68.75	48.1	68.20	71.10	-44.1	9,695	-0.45%
2018/06/05	18.1	63.93	3	65.60	64.70	15.1	9,274	0.16%
2018/06/04	18	68.07	17	69.38	67.00	1	9,060	0.01%
2018/06/01	1	68.40	5	66.90	68.40	-4	8,759	-0.05%
2018/05/31	7.5	67.24	3	66.67	63.50	4.5	8,530	0.05%
2018/05/30	60	67.48	40	66.37	67.60	20	8,298	0.24%
2018/05/29	52	69.08	34	67.79	68.00	18	8,049	0.22%
2018/05/28	3	63.90	5	65.34	66.10	-2	7,484	-0.03%
2018/05/25	3	57.40	25	57.32	60.10	-22	7,226	-0.30%
2018/05/24	12	54.28	17	54.22	54.70	-5	6,818	-0.07%
2018/05/23	31	51.17	65	51.61	53.60	-34	6,462	-0.53%
2018/05/22	45	50.26	41.4	50.68	50.00	3.6	5,898	0.06%
2018/05/21	6	47.49	3	47.75	48.60	3	5,531	0.05%
2018/05/18	70.5	48.85	19	49.10	47.30	51.5	5,303	0.97%
2018/05/17	6	47.09	12	46.93	48.70	-6	4,741	-0.13%
2018/05/16	14	47.14	22	47.79	47.00	-8	4,302	-0.19%
2018/05/15	12.4	47.08	7	47.60	48.40	5.4	4,095	0.13%
2018/05/14	0	0.00	4	44.80	45.00	-4	3,717	-0.11%
2018/05/11	8	40.23	15	40.50	40.95	-7	3,612	-0.19%
2018/05/10	5	37.11	2	37.28	37.25	3	3,268	0.09%
2018/05/09	8	36.98	6	37.20	37.80	2	3,153	0.06%
2018/05/08	65	37.24	94	36.81	37.10	-29	2,984	-0.97%
2018/05/07	4	34.85	7	36.13	36.70	-3	2,594	-0.12%
2018/05/04	16	33.74	48	33.90	33.40	-32	2,251	-1.42%
2018/05/03	14	32.68	0	0.00	32.35	14	2,047	0.68%
2018/05/02	20	31.74	1	31.80	31.60	19	2,001	0.95%
2018/04/30	8	31.60	11	31.77	31.25	-3	1,998	-0.15%
2018/04/27	6	29.56	2	30.38	31.05	4	1,933	0.21%
2018/04/26	1	30.25	0	0.00	30.30	1	1,923	0.05%
2018/04/24	0	0.00	1	30.85	31.20	-1	2,061	-0.05%
2018/04/23	0	0.00	1	32.30	32.10	-1	2,271	-0.04%
2018/04/20	1	32.10	0	0.00	31.90	1	2,552	0.04%
2018/04/19	0	0.00	1	33.30	32.75	-1	2,532	-0.04%
2018/04/18	0	0.00	1	32.15	32.45	-1	2,504	-0.04%
2018/04/17	1	32.50	2	33.70	31.80	-1	2,501	-0.04%
2018/04/16	3	33.22	3	32.18	33.30	0	2,483	0.00%
2018/04/13	0	0.00	15	32.50	31.55	-15	2,435	-0.62%
2018/04/12	7	31.21	3	31.72	31.90	4	2,447	0.16%
2018/03/31	0	0.00	0.1	31.05	31.05	-0.1	2,690	0.00%
2018/03/30	2	31.03	2	31.15	30.80	0	2,747	0.00%
2018/03/29	2	30.90	0	0.00	30.75	2	2,759	0.07%
2018/03/28	2	30.90	0	0.00	30.90	2	2,788	0.07%
2018/03/27	0	0.00	1	31.80	31.65	-1	2,814	-0.04%
2018/03/23	5	30.42	0	0.00	30.45	5	2,788	0.18%
2018/03/22	4	32.06	3	32.60	32.05	1	2,764	0.04%
2018/03/21	2	31.55	0	0.00	31.65	2	2,698	0.07%
2018/03/20	0	0.00	1	31.55	31.55	-1	2,700	-0.04%
2018/03/19	3	32.23	9	32.37	32.00	-6	2,702	-0.22%
2018/03/15	3	31.27	0	0.00	31.45	3	2,674	0.11%
2018/03/13	2	31.00	0	0.00	31.05	2	2,706	0.07%
2018/03/12	1	30.90	0	0.00	30.80	1	2,771	0.04%
2018/03/09	3	30.73	0	0.00	30.90	3	2,818	0.11%
2018/03/06	28	32.06	28	32.11	31.60	0	3,505	0.00%
2018/03/05	1	32.35	1	32.65	32.00	0	3,547	0.00%
2018/02/26	1	30.55	0	0.00	30.35	1	3,543	0.03%
2018/02/23	3	30.65	3	30.58	30.50	0	3,597	0.00%
2018/02/09	0	0.00	4	28.20	28.50	-4	3,653	-0.11%
2018/02/08	0	0.00	8	28.80	28.80	-8	3,699	-0.22%
2018/02/06	0	0.00	7	28.50	28.20	-7	3,731	-0.19%
2018/02/05	0	0.00	9	29.90	30.35	-9	3,722	-0.24%
2018/01/30	5	30.30	0	0.00	30.25	5	4,319	0.12%
2018/01/29	0	0.00	1	31.10	30.85	-1	4,307	-0.02%
2018/01/25	0	0.00	10	31.50	31.10	-10	4,329	-0.23%
2018/01/22	10	32.10	5	31.91	32.10	5	4,289	0.12%
2018/01/19	7	31.14	5.1	31.25	31.25	2	4,246	0.05%
2018/01/18	4	31.80	11	32.07	31.85	-7	4,188	-0.17%
2018/01/17	23	33.34	20	32.45	32.15	3	4,078	0.07%
2018/01/16	13	34.43	10	33.42	34.80	3	3,831	0.08%
2018/01/15	3	31.93	3	31.72	31.65	0	3,533	0.00%
2018/01/12	0	0.00	1	32.00	31.70	-1	3,538	-0.03%
2018/01/11	1	31.95	2	32.00	32.00	-1	3,509	-0.03%
2018/01/09	0	0.00	3	31.48	31.90	-3	3,420	-0.09%
2018/01/04	9	31.56	0	0.00	30.80	9	3,251	0.28%
2018/01/03	2	30.75	1	31.00	31.35	1	3,194	0.03%
2018/01/02	0	0.00	3	30.10	30.30	-3	3,101	-0.10%