凱美 (2375)-華南永昌-岡山券商分點個股進出

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
69.5
漲跌
▼2.0
漲幅
-2.80%
成交量
2,748張
產業
上市電子零組件類股
549人加入追蹤

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/12/12	27	69.74	5	71.40	69.50	22	1,940	1.13%
2024/12/11	6	71.20	36.5	72.52	71.50	-30.5	1,896	-1.61%
2024/12/10	37	73.39	59	74.31	71.90	-22	1,857	-1.18%
2024/12/09	35	76.14	103.5	75.78	74.40	-68.5	1,783	-3.84%	大賣/
2024/12/06	13	79.96	28.6	80.74	79.30	-15.6	1,660	-0.94%
2024/12/05	153.1	85.86	35.1	85.32	82.40	118	1,485	7.94%	大買/鉅額交易
2024/12/04	38.2	79.22	20	78.95	83.00	18.2	862	2.11%
2024/12/03	9	75.76	1	75.20	75.50	8	597	1.34%
2024/12/02	8	72.38	4	73.98	73.80	4	385	1.04%
2024/11/29	2.3	68.69	0	0.00	68.30	2.3	257	0.87%
2024/11/25	0	64.00	0	0.00	64.20	0	216	0.01%
2024/11/22	0	62.90	0	0.00	62.70	0	216	0.01%
2024/11/12	0	65.40	0	0.00	65.20	0	241	0.01%
2024/11/06	0	0.00	0.8	64.10	64.60	-0.8	250	-0.32%
2024/10/22	0	0.00	1	67.80	67.70	-1	333	-0.30%
2024/10/07	0	0.00	2	66.10	66.60	-2	534	-0.37%
2024/09/30	0.1	67.40	0	0.00	67.00	0.1	584	0.01%
2024/09/20	0	0.00	1	66.39	66.30	-1	618	-0.17%
2024/09/12	0	64.90	0	0.00	64.70	0	724	0.01%
2024/09/11	0	0.00	0.3	63.60	63.60	-0.3	731	-0.04%
2024/09/02	0	0.00	2	70.85	70.40	-2	818	-0.24%
2024/08/23	0	0.00	0.2	67.30	68.00	-0.2	1,001	-0.02%
2024/08/15	0	0.00	1	65.60	65.40	-1	1,082	-0.09%
2024/08/07	0	0.00	1	60.40	62.50	-1	1,080	-0.09%
2024/08/06	1	57.40	0	0.00	58.70	1	1,079	0.09%
2024/07/26	1	67.50	0	0.00	67.60	1	1,122	0.09%
2024/07/22	1	69.50	0	0.00	68.70	1	1,120	0.09%
2024/07/17	3	75.23	1	74.90	74.50	2	1,095	0.18%
2024/07/16	66	76.02	65	74.41	74.10	1	1,072	0.09%
2024/07/15	1	72.40	1	71.50	72.30	0	1,010	0.00%
2024/07/12	30	73.91	30	73.10	72.80	0	1,003	0.00%
2024/07/11	0	0.00	13	72.85	74.40	-13	989	-1.31%
2024/07/10	1	72.30	1.5	71.93	71.70	-0.5	952	-0.05%
2024/07/08	0	0.00	0.1	72.60	72.30	-0.1	946	-0.01%
2024/07/05	2.1	72.97	3	73.57	73.30	-0.9	943	-0.10%
2024/07/02	0.2	69.00	0	0.00	68.50	0.2	926	0.02%
2024/07/01	0	0.00	1	69.70	68.90	-1	925	-0.11%
2024/06/27	0	71.30	0	0.00	70.10	0	944	0.00%
2024/06/26	13	71.96	2.9	71.34	72.10	10.1	938	1.08%
2024/06/25	0	71.70	0	0.00	71.50	0	934	0.00%
2024/06/24	9	74.02	8.8	73.26	72.50	0.2	923	0.02%
2024/06/21	31	73.06	31	73.42	74.10	0	896	0.00%
2024/06/17	0.2	72.00	1	72.10	72.00	-0.8	831	-0.10%
2024/06/13	0	69.90	0.1	70.00	70.70	-0.1	808	-0.01%
2024/06/07	0	0.00	1	71.10	71.10	-1	797	-0.13%
2024/06/06	2	71.05	0	0.00	69.10	2	779	0.26%
2024/06/04	0	0.00	3	71.70	70.90	-3	754	-0.40%
2024/06/03	0	0.00	1	71.50	70.90	-1	747	-0.13%
2024/05/31	7	71.34	2	73.20	70.10	5	730	0.68%
2024/05/29	1	70.20	1	70.70	70.70	0	615	0.00%
2024/05/28	0	0.00	1.2	69.93	69.20	-1.2	589	-0.20%
2024/05/24	2	67.85	0	0.00	67.80	2	559	0.36%
2024/04/29	0	0.00	5	64.10	63.90	-5	403	-1.24%
2024/04/26	5	62.90	0	0.00	62.60	5	402	1.24%
2024/04/19	0.1	61.10	0	0.00	62.00	0.1	434	0.02%
2024/04/01	1	62.00	2	63.40	62.80	-1	392	-0.25%
2024/03/27	0.1	59.57	4	59.60	59.70	-3.9	368	-1.06%
2024/03/25	1	60.40	1	60.60	60.60	0	374	0.00%
2024/03/19	0	59.60	0	0.00	59.70	0	423	0.00%
2024/03/15	0	0.00	2.8	60.43	60.40	-2.8	430	-0.65%
2024/03/14	1	61.30	0	0.00	61.30	1	456	0.22%
2024/03/01	1	66.60	1	65.90	65.90	0	739	0.00%
2024/02/19	1	65.60	0	0.00	65.50	1	924	0.11%
2024/02/16	0	0.00	6	64.58	65.00	-6	922	-0.65%
2024/02/15	0	0.00	9	63.61	64.30	-9	918	-0.98%
2024/02/02	2	63.80	0	0.00	63.80	2	907	0.22%
2024/02/01	0.1	63.90	0	0.00	63.80	0.1	904	0.01%
2024/01/17	7.1	66.04	8	66.19	64.50	-0.9	925	-0.10%
2024/01/04	0	0.00	2	68.20	67.60	-2	906	-0.22%
2023/12/25	1	69.60	0	0.00	70.00	1	885	0.11%
2023/12/19	1	70.50	0	0.00	70.70	1	873	0.11%
2023/12/18	0	73.80	0	0.00	72.20	0	867	0.00%
2023/12/14	14	75.17	0	0.00	75.10	14	845	1.66%
2023/12/13	1	74.80	0	0.00	74.60	1	829	0.12%
2023/12/11	2	76.70	1	74.60	74.20	1	830	0.12%
2023/12/08	0	0.00	3	75.87	76.20	-3	802	-0.37%
2023/12/07	1	74.30	0	0.00	74.10	1	780	0.13%
2023/12/05	1	75.00	1	74.90	74.90	0	748	0.00%
2023/12/04	0	0.00	2	76.50	76.00	-2	731	-0.27%
2023/12/01	1	75.90	0	0.00	75.90	1	714	0.14%
2023/11/30	1	77.00	0	0.00	75.70	1	710	0.14%
2023/11/29	1	77.70	1	78.30	77.80	0	685	0.00%
2023/11/27	1	74.50	0	0.00	74.40	1	585	0.17%
2023/11/24	3	72.73	5	74.04	73.70	-2	518	-0.39%
2023/11/20	1	67.50	3	68.00	68.00	-2	373	-0.54%
2023/10/23	0	0.00	6	63.82	63.60	-6	352	-1.70%
2023/10/18	0	0.00	1	66.10	65.10	-1	358	-0.28%
2023/10/16	6	67.90	0	0.00	67.00	6	352	1.70%
2023/10/12	1	66.00	0	0.00	66.60	1	354	0.28%
2023/09/18	0	0.00	0.2	69.00	68.80	-0.2	373	-0.05%
2023/09/11	0	0.00	1	67.50	67.50	-1	365	-0.27%
2023/09/01	0	0.00	3	66.27	66.70	-3	346	-0.87%
2023/08/30	1	63.20	0.4	62.80	62.80	0.6	316	0.18%
2023/08/04	0	0.00	1	62.80	62.80	-1	389	-0.26%
2023/07/28	1	65.80	0	0.00	65.50	1	428	0.23%
2023/07/25	0	0.00	1	62.50	63.10	-1	433	-0.23%
2023/07/24	1.2	62.97	0	0.00	62.30	1.2	439	0.27%
2023/07/18	1.4	65.06	0	0.00	64.90	1.4	487	0.29%
2023/07/03	0	0.00	0.4	68.00	67.80	-0.4	797	-0.05%
2023/06/19	0.4	68.10	0	0.00	68.20	0.4	1,009	0.04%
2023/06/16	1	70.00	1	69.00	69.00	0	1,031	0.00%
2023/06/15	1.2	69.08	0	0.00	69.70	1.2	1,047	0.11%
2023/06/13	0	0.00	1	69.70	69.40	-1	1,082	-0.09%
2023/06/05	1	73.20	0	0.00	73.40	1	1,484	0.07%
2023/05/25	0	0.00	1	70.00	69.00	-1	1,791	-0.06%
2023/05/17	0	0.00	1	69.50	69.50	-1	2,189	-0.05%
2023/05/08	1	70.60	1	70.20	70.20	0	2,215	0.00%
2023/05/05	1	70.50	0	0.00	70.30	1	2,213	0.05%
2023/05/04	1	67.90	1	67.50	67.50	0	2,198	0.00%
2023/04/21	0	0.00	2	71.00	70.30	-2	2,198	-0.09%
2023/04/20	2	73.85	0	0.00	73.20	2	2,178	0.09%
2023/04/18	0	0.00	2	77.30	76.90	-2	2,164	-0.09%
2023/04/14	0	0.00	2	78.20	76.80	-2	2,107	-0.09%
2023/04/13	2	77.00	1	75.80	75.50	1	2,067	0.05%
2023/04/12	1	77.50	0	0.00	77.00	1	2,003	0.05%
2023/04/11	2	74.80	2	75.20	75.00	0	1,957	0.00%
2023/04/10	0	0.00	1	75.50	74.80	-1	1,942	-0.05%
2023/04/07	0	0.00	2	73.20	72.50	-2	1,883	-0.11%
2023/04/06	1	73.00	0	0.00	72.80	1	1,874	0.05%
2023/03/31	5	75.00	3	74.63	74.00	2	1,865	0.11%
2023/03/30	0	0.00	1	72.50	72.60	-1	1,839	-0.05%
2023/03/29	1	73.50	1	72.40	72.20	0	1,828	0.00%
2023/03/28	1	75.00	0	0.00	73.30	1	1,811	0.06%
2023/03/23	1	79.00	1	78.40	79.10	0	1,740	0.00%
2023/03/22	1	75.10	17	75.81	75.40	-16	1,663	-0.96%
2023/03/21	16	75.26	0	0.00	75.10	16	1,651	0.97%
2023/03/17	0	0.00	1.1	75.68	75.00	-1.1	1,615	-0.07%
2023/03/16	1	74.20	1	75.30	74.50	0	1,595	0.00%
2023/03/15	4	78.50	2	77.00	76.30	2	1,580	0.13%
2023/03/14	1	76.50	1	75.20	75.30	0	1,538	0.00%
2023/03/13	2	76.15	0	0.00	77.00	2	1,534	0.13%
2023/03/10	42	78.40	47	77.97	78.50	-5	1,502	-0.33%
2023/03/09	10	80.17	11	81.94	80.70	-1	1,448	-0.07%
2023/03/08	6	75.97	46	80.67	80.00	-40	1,349	-2.96%
2023/03/07	21	74.76	24	76.20	76.80	-3	1,199	-0.25%
2023/03/06	1	75.80	17	73.88	76.00	-16	1,069	-1.50%
2023/03/03	1	68.70	11	69.63	69.10	-10	931	-1.07%
2023/03/02	1	66.20	0	0.00	66.10	1	872	0.11%
2023/03/01	50	66.40	50	65.80	65.80	0	864	0.00%
2023/02/24	60	67.15	3	67.27	66.80	57	856	6.65%
2023/02/23	0	0.00	20	68.06	68.10	-20	847	-2.36%
2023/02/22	20	67.25	5	67.30	67.20	15	837	1.79%
2023/02/21	47	69.69	179.2	69.59	69.40	-132.2	817	-16.17%	大賣/鉅額交易
2023/02/20	102	70.47	1	69.80	70.40	101	800	12.62%	大買/鉅額交易
2023/02/17	200	71.07	170	71.09	71.50	30	752	3.98%	大買/大賣/
2023/02/16	2	68.15	1	67.70	69.30	1	548	0.18%
2023/02/15	1	62.70	0	0.00	63.00	1	460	0.22%
2023/02/14	2	61.80	1	63.50	62.60	1	451	0.22%
2023/01/16	0	0.00	1	57.60	57.50	-1	392	-0.25%
2023/01/06	1	56.40	0	0.00	57.30	1	370	0.27%
2022/11/30	0	58.00	0	0.00	58.20	0	435	0.00%
2022/11/21	0	0.00	0.4	56.70	56.70	-0.4	545	-0.07%
2022/11/15	0	0.00	5	57.62	57.50	-5	564	-0.89%
2022/11/14	0	0.00	2	56.15	57.20	-2	568	-0.35%
2022/11/11	0	0.00	3	55.70	55.60	-3	567	-0.53%
2022/11/10	1	55.30	2	55.80	55.10	-1	567	-0.18%
2022/11/09	1	55.60	0	0.00	55.80	1	568	0.18%
2022/11/08	0	0.00	1	54.20	53.90	-1	564	-0.18%
2022/11/07	0.2	54.30	0	0.00	54.50	0.2	570	0.04%
2022/11/04	1	54.20	1	53.20	54.20	0	565	0.00%
2022/11/03	0	0.00	3	52.80	53.10	-3	573	-0.52%
2022/10/31	0	0.00	3	52.00	51.90	-3	585	-0.51%
2022/10/28	2	50.00	0	0.00	50.10	2	588	0.34%
2022/10/27	0	0.00	2	51.60	51.60	-2	601	-0.33%
2022/10/07	2	51.50	0	0.00	51.30	2	927	0.22%
2022/10/06	1	52.00	0	0.00	52.00	1	934	0.11%
2022/10/05	0.6	52.30	0	0.00	52.30	0.6	944	0.06%
2022/10/03	0	0.00	3	50.80	50.70	-3	974	-0.31%
2022/09/30	0	0.00	1	50.00	50.40	-1	981	-0.10%
2022/09/28	5	50.00	0	0.00	48.40	5	985	0.51%
2022/09/27	5	50.40	0	0.00	52.00	5	981	0.51%
2022/09/26	6	51.03	0	0.00	50.50	6	981	0.61%
2022/09/23	3	55.80	3	56.60	54.50	0	977	0.00%
2022/09/22	1	55.70	0	0.00	55.70	1	983	0.10%
2022/09/20	1.6	58.89	0	0.00	58.10	1.6	1,001	0.16%
2022/09/19	0.4	59.20	0	0.00	58.60	0.4	1,008	0.04%
2022/09/16	3	60.23	3.6	59.31	59.00	-0.6	1,014	-0.06%
2022/09/15	2	61.00	2.6	61.96	61.00	-0.6	1,008	-0.06%
2022/09/14	1	60.80	0.8	61.00	61.00	0.2	1,003	0.02%
2022/09/13	1	64.80	3	67.87	64.00	-2	997	-0.20%
2022/09/12	2.4	68.22	0	0.00	67.20	2.4	986	0.25%
2022/08/31	0	0.00	2	58.00	58.30	-2	980	-0.20%
2022/08/30	2	58.90	0	0.00	58.40	2	970	0.21%
2022/08/29	1	58.50	1	58.20	58.10	0	969	0.00%
2022/08/24	2	63.25	2	61.50	62.00	0	946	0.00%
2022/08/23	1	58.10	2	58.20	60.30	-1	906	-0.11%
2022/08/18	0	0.00	1	56.50	56.50	-1	875	-0.11%
2022/08/17	1	56.10	7	56.34	56.00	-6	872	-0.69%
2022/08/15	1	55.00	0	0.00	55.60	1	857	0.12%
2022/08/12	1	54.70	0	0.00	55.10	1	850	0.12%
2022/08/08	0	0.00	3	51.00	51.70	-3	846	-0.35%
2022/08/04	4	50.20	0	0.00	51.70	4	847	0.47%
2022/08/01	0	0.00	1	54.70	54.90	-1	836	-0.12%
2022/07/29	1	55.00	0	0.00	55.10	1	836	0.12%
2022/07/25	1	56.60	0	0.00	56.30	1	813	0.12%
2022/07/21	3	57.10	1	57.10	57.20	2	816	0.24%
2022/07/20	1	57.50	1	55.60	55.60	0	807	0.00%
2022/07/19	0	0.00	1	57.20	57.00	-1	803	-0.12%
2022/07/18	1	58.50	2	57.15	59.00	-1	780	-0.13%
2022/07/15	1	57.50	0.1	56.20	57.50	0.9	651	0.14%
2022/07/14	0	0.00	2	52.00	52.30	-2	586	-0.34%
2022/07/13	2	50.80	1	50.90	51.00	1	588	0.17%
2022/07/08	0	0.00	1	52.60	52.80	-1	597	-0.17%
2022/07/07	1	50.10	0	0.00	50.40	1	589	0.17%
2022/07/05	0	0.00	1	49.10	49.75	-1	613	-0.16%
2022/07/04	0	0.00	2	49.00	49.20	-2	607	-0.33%
2022/07/01	10	46.68	2	47.43	46.15	8	599	1.33%
2022/06/30	1	50.00	0	0.00	49.95	1	588	0.17%
2022/06/28	0	0.00	1	56.60	56.20	-1	577	-0.17%
2022/06/27	2	57.35	0	0.00	57.50	2	579	0.35%
2022/06/23	0	0.00	2	56.00	55.50	-2	636	-0.31%
2022/06/21	0	0.00	1	56.20	58.20	-1	629	-0.16%
2022/06/17	1	60.00	0	0.00	59.20	1	611	0.16%
2022/06/16	2	61.20	0	0.00	61.00	2	609	0.33%
2022/06/13	0	0.00	1	63.60	63.50	-1	636	-0.16%
2022/06/09	0	0.00	1	67.50	67.50	-1	641	-0.16%
2022/06/08	0	0.00	1	67.70	67.70	-1	644	-0.16%
2022/06/01	0	0.00	2	67.60	68.90	-2	680	-0.29%
2022/05/27	2	65.75	0	0.00	65.80	2	681	0.29%
2022/05/26	2	65.50	0	0.00	65.50	2	688	0.29%
2022/05/19	1	65.00	0	0.00	65.30	1	716	0.14%
2022/05/18	0	0.00	1	65.10	65.10	-1	717	-0.14%
2022/05/17	1	64.40	2	64.70	64.80	-1	718	-0.14%
2022/04/29	1	66.10	0	0.00	65.80	1	763	0.13%
2022/04/28	0	0.00	4	64.75	64.80	-4	776	-0.52%
2022/04/27	2	62.10	0	0.00	63.70	2	773	0.26%
2022/04/21	1	69.00	0	0.00	69.10	1	812	0.12%
2022/04/20	0	0.00	1	69.00	69.10	-1	823	-0.12%
2022/04/18	1	67.50	3	67.80	67.70	-2	891	-0.22%
2022/04/15	1	69.00	0	0.00	68.90	1	915	0.11%
2022/04/12	1	70.20	0	0.00	70.80	1	1,040	0.10%
2022/04/11	4	73.93	0	0.00	72.80	4	1,183	0.34%
2022/04/01	4	81.80	0	0.00	81.50	4	1,327	0.30%
2022/03/29	9	84.73	9	83.13	83.90	0	1,438	0.00%
2022/03/28	0	0.00	4	83.60	84.90	-4	1,456	-0.27%
2022/03/25	3	81.60	0	0.00	80.80	3	1,448	0.21%
2022/03/24	0	0.00	1	81.30	81.70	-1	1,505	-0.07%
2022/03/23	0	0.00	4	82.50	82.20	-4	1,548	-0.26%
2022/03/22	0	0.00	3	80.80	81.60	-3	1,575	-0.19%
2022/03/21	0	0.00	1	80.60	80.40	-1	1,624	-0.06%
2022/03/17	0	0.00	3	79.60	80.40	-3	1,722	-0.17%
2022/03/16	2	80.00	1	78.00	77.60	1	1,795	0.06%
2022/03/15	2	79.10	4	78.80	78.50	-2	1,826	-0.11%
2022/03/11	2	81.50	0	0.00	80.80	2	2,277	0.09%
2022/03/10	1	82.50	1	82.30	82.30	0	2,367	0.00%
2022/03/08	3	80.00	1	82.30	79.60	2	2,795	0.07%
2022/03/07	4	84.08	3	83.53	83.00	1	3,173	0.03%
2022/03/04	2	88.60	1	88.30	88.10	1	3,734	0.03%
2022/03/02	1	88.90	1	90.00	89.70	0	4,868	0.00%
2022/03/01	1	89.20	0	0.00	90.30	1	5,273	0.02%
2022/02/24	1	87.00	0	0.00	87.30	1	5,554	0.02%
2022/02/23	1	90.40	1	90.30	90.20	0	5,570	0.00%
2022/02/14	0	0.00	3	90.73	90.10	-3	5,714	-0.05%
2022/01/26	0	0.00	1	88.20	88.20	-1	5,790	-0.02%
2022/01/19	0	0.00	2	92.60	92.80	-2	5,810	-0.03%
2022/01/18	6	95.27	2	93.70	94.00	4	5,806	0.07%
2022/01/14	0	0.00	1	89.70	91.60	-1	5,774	-0.02%
2022/01/12	1.5	93.67	0	0.00	93.10	1.5	5,739	0.03%
2022/01/11	1	95.70	1	94.90	94.70	0	5,711	0.00%
2022/01/10	1	99.00	0	0.00	98.00	1	5,675	0.02%
2022/01/07	3	99.83	4	97.90	97.90	-1	5,663	-0.02%
2022/01/06	3	101.67	3	100.50	100.00	0	5,630	0.00%
2022/01/05	2	103.75	4	102.75	103.00	-2	5,605	-0.04%
2022/01/04	2	105.75	3	104.83	105.50	-1	5,555	-0.02%
2022/01/03	1	101.00	2	104.00	104.50	-1	5,410	-0.02%
2021/12/30	2	101.00	4.5	101.19	101.00	-2.5	5,348	-0.05%
2021/12/29	3	99.37	2	99.30	99.10	1	5,319	0.02%
2021/12/28	6	99.70	7.3	98.78	99.30	-1.3	5,317	-0.02%
2021/12/27	2	100.50	1.4	98.80	99.30	0.6	5,307	0.01%
2021/12/24	1.4	97.94	0	0.00	97.60	1.4	5,285	0.03%
2021/12/23	0	0.00	0.6	100.21	98.70	-0.6	5,269	-0.01%
2021/12/22	3	99.13	5	98.94	99.10	-2	5,243	-0.04%
2021/12/21	3	98.77	5	98.50	98.40	-2	5,213	-0.04%
2021/12/20	2	98.30	8	98.45	97.60	-6	5,189	-0.12%
2021/12/17	2	101.25	7	99.24	99.50	-5	5,132	-0.10%
2021/12/16	6	101.83	0	0.00	101.00	6	5,096	0.12%
2021/12/15	1	102.00	2	102.00	100.50	-1	5,079	-0.02%
2021/12/14	1	101.00	6	101.75	101.00	-5	5,036	-0.10%
2021/12/13	4	102.48	1	102.00	103.00	3	5,006	0.06%
2021/12/10	2	101.25	30	102.07	101.00	-28	4,945	-0.57%
2021/12/09	3	106.33	2	106.00	106.00	1	4,867	0.02%
2021/12/08	14	105.64	2	105.50	105.00	12	4,825	0.25%
2021/12/07	38	108.49	12	105.25	105.50	26	4,723	0.55%
2021/12/06	6	114.83	2	115.00	114.50	4	4,378	0.09%
2021/12/03	11	115.64	3	116.67	116.50	8	4,312	0.19%
2021/12/02	8	115.44	5	115.60	113.00	3	4,177	0.07%
2021/12/01	9	118.61	19	117.11	117.00	-10	3,918	-0.26%
2021/11/30	28	120.11	12	118.67	117.00	16	3,566	0.45%
2021/11/29	12	110.54	16	111.38	113.50	-4	3,000	-0.13%
2021/11/26	27	112.41	29	112.93	115.50	-2	2,633	-0.08%
2021/11/25	13	107.54	16.2	112.27	111.50	-3.2	1,878	-0.17%
2021/11/24	8	99.75	11	102.55	105.00	-3	1,479	-0.20%
2021/11/23	0	0.00	4	97.03	95.50	-4	1,280	-0.31%
2021/11/22	4	94.33	0	0.00	93.60	4	1,208	0.33%
2021/11/19	0	0.00	1	91.90	92.40	-1	1,201	-0.08%
2021/11/18	0	0.00	1	94.40	92.00	-1	1,203	-0.08%
2021/11/17	3	92.90	0.1	93.90	93.40	2.9	1,196	0.24%
2021/11/16	2	90.30	2	89.55	89.60	0	1,227	0.00%
2021/11/15	3	90.17	1	89.60	90.70	2	1,294	0.15%
2021/11/12	2	87.70	0	0.00	86.50	2	1,288	0.16%
2021/11/09	1	86.30	2	87.60	88.20	-1	1,378	-0.07%
2021/11/08	3	85.57	4	85.20	85.50	-1	1,378	-0.07%
2021/11/05	7	88.56	6	88.02	87.60	1	1,418	0.07%
2021/11/04	2	87.75	1	87.90	87.00	1	1,454	0.07%
2021/11/03	3	87.33	7	87.50	87.00	-4	1,461	-0.27%
2021/11/02	3	83.77	2	86.80	83.00	1	1,481	0.07%
2021/11/01	0	0.00	1	87.60	87.50	-1	1,509	-0.07%
2021/10/29	1	86.90	0	0.00	86.80	1	1,561	0.06%
2021/10/28	3	88.80	3	86.63	85.90	0	1,566	0.00%
2021/10/26	2	85.20	3	85.40	85.10	-1	1,566	-0.06%
2021/10/25	0	0.00	0.2	84.40	84.40	-0.2	1,579	-0.02%
2021/10/22	3	83.60	3	85.00	84.00	0	1,622	0.00%
2021/10/21	5	83.14	8	83.80	83.20	-3	1,654	-0.18%
2021/10/20	0	0.00	1	83.00	82.90	-1	1,666	-0.06%
2021/10/19	1	82.50	0	0.00	82.50	1	1,701	0.06%
2021/10/18	0	0.00	1	82.07	80.60	-1	1,762	-0.06%
2021/10/15	0	0.00	11	80.93	81.80	-11	1,811	-0.61%
2021/10/14	2	78.10	3	77.20	77.20	-1	1,833	-0.05%
2021/10/13	6	79.77	4	77.20	78.40	2	1,865	0.11%
2021/10/12	3	80.13	1	80.20	80.70	2	1,877	0.11%
2021/10/08	15	80.07	11	80.24	79.90	4	1,912	0.21%
2021/10/07	2	80.80	16	79.50	80.90	-14	1,941	-0.72%
2021/10/06	10	78.45	0	0.00	76.30	10	1,996	0.50%
2021/10/04	8	78.81	13	79.58	78.90	-5	2,113	-0.24%
2021/10/01	1	80.50	1	81.20	80.50	0	2,170	0.00%
2021/09/30	3	84.60	1	84.10	84.40	2	2,375	0.08%
2021/09/29	1	84.80	2	83.00	82.00	-1	2,625	-0.04%
2021/09/28	3	86.83	1	87.80	86.90	2	2,855	0.07%
2021/09/27	2	89.60	6	89.83	89.80	-4	2,900	-0.14%
2021/09/23	1	89.20	4	88.15	89.00	-3	3,473	-0.09%
2021/09/17	1	89.50	0	0.00	89.70	1	3,741	0.03%
2021/09/16	1	88.50	1	88.70	88.50	0	3,798	0.00%
2021/09/15	5	89.40	5	90.00	89.40	0	3,852	0.00%
2021/09/10	3	92.50	0	0.00	92.70	3	4,166	0.07%
2021/09/08	1	93.00	2	90.10	89.90	-1	4,965	-0.02%
2021/09/07	2	93.30	1	92.10	91.80	1	5,047	0.02%
2021/09/06	2	94.15	0	0.00	93.30	2	5,158	0.04%
2021/09/03	3	95.10	0	0.00	95.40	3	5,294	0.06%
2021/09/02	3	98.70	0	0.00	98.50	3	5,290	0.06%
2021/09/01	1	100.00	0	0.00	101.50	1	5,327	0.02%
2021/08/31	1	100.50	3	102.00	101.00	-2	5,363	-0.04%
2021/08/30	0	0.00	3	102.83	102.00	-3	5,408	-0.06%
2021/08/27	4	102.00	9	103.72	102.00	-5	5,489	-0.09%
2021/08/26	5	101.00	1	101.50	101.50	4	5,548	0.07%
2021/08/25	0	0.00	8	103.63	104.00	-8	5,627	-0.14%
2021/08/24	0	0.00	12	101.25	100.50	-12	5,661	-0.21%
2021/08/23	1	98.00	1	99.00	100.50	0	5,722	0.00%
2021/08/20	2	95.20	1	95.00	96.80	1	5,777	0.02%
2021/08/19	2	95.15	16	93.84	93.00	-14	5,800	-0.24%
2021/08/18	2	99.20	4	93.60	101.50	-2	5,894	-0.03%
2021/08/17	0	0.00	5	96.10	96.00	-5	6,084	-0.08%
2021/08/16	3	99.10	5	100.00	100.00	-2	6,124	-0.03%
2021/08/13	7	102.79	20	103.23	103.00	-13	6,185	-0.21%
2021/08/11	1	108.50	2	108.00	107.50	-1	6,292	-0.02%
2021/08/10	1	110.00	1	112.00	108.00	0	6,365	0.00%
2021/08/09	5	107.40	0	0.00	107.00	5	6,461	0.08%
2021/08/06	0	0.00	1	113.50	111.00	-1	6,647	-0.02%
2021/08/04	0	0.00	3	109.67	112.00	-3	6,864	-0.04%
2021/08/03	1	107.00	2	106.50	105.00	-1	6,915	-0.01%
2021/08/02	1	103.00	0	0.00	106.00	1	7,135	0.01%
2021/07/30	2	104.50	2	103.50	102.00	0	7,220	0.00%
2021/07/29	1	105.50	0	0.00	105.50	1	7,301	0.01%
2021/07/27	1	110.50	1	114.50	109.50	0	7,484	0.00%
2021/07/26	0	0.00	2	112.00	113.00	-2	7,612	-0.03%
2021/07/23	1	114.00	3	112.33	112.00	-2	7,663	-0.03%
2021/07/22	0	0.00	5	112.50	112.50	-5	7,736	-0.06%
2021/07/21	4.3	112.01	3	111.33	111.00	1.3	7,787	0.02%
2021/07/20	0	0.00	5	110.50	110.00	-5	7,776	-0.06%
2021/07/19	1	114.50	0	0.00	113.50	1	7,786	0.01%
2021/07/15	2	114.25	0	0.00	114.50	2	7,884	0.03%
2021/07/14	3	111.50	5	113.70	114.00	-2	8,022	-0.02%
2021/07/13	8	117.31	8	119.44	114.00	0	8,058	0.00%
2021/07/12	15	116.57	3	116.50	116.50	12	8,026	0.15%
2021/07/09	14	115.57	3	116.00	115.00	11	8,040	0.14%
2021/07/08	9	120.22	4	120.38	119.00	5	8,066	0.06%
2021/07/07	25	123.30	26	122.98	120.50	-1	8,101	-0.01%
2021/07/06	15	121.73	22	122.57	121.50	-7	7,972	-0.09%
2021/07/05	30	119.58	6	120.83	118.00	24	7,865	0.31%
2021/07/02	8	113.94	0	0.00	115.50	8	7,760	0.10%
2021/07/01	19	117.24	10	115.80	114.00	9	8,048	0.11%
2021/06/30	2	121.75	20.1	121.04	123.00	-18.1	8,037	-0.23%
2021/06/29	14	115.50	0	0.00	112.00	14	7,900	0.18%
2021/06/28	2	110.00	3	109.50	112.50	-1	7,787	-0.01%
2021/06/25	1	113.50	15	115.97	113.00	-14	7,774	-0.18%
2021/06/24	7	114.43	2	115.00	114.50	5	7,802	0.06%
2021/06/23	9	115.39	10	115.80	115.50	-1	7,897	-0.01%
2021/06/22	6	113.75	2	114.00	112.00	4	7,990	0.05%
2021/06/21	2	114.75	1	115.50	113.50	1	8,099	0.01%
2021/06/18	54	119.19	40	117.84	117.00	14	8,071	0.17%
2021/06/17	6	110.92	15.7	115.11	117.50	-9.7	7,670	-0.13%
2021/06/16	7	108.79	13	106.62	107.00	-6	7,512	-0.08%
2021/06/15	27	107.81	27	107.61	108.00	0	7,507	0.00%
2021/06/11	7	108.64	1	105.50	103.50	6	7,479	0.08%
2021/06/10	0	0.00	2	104.50	104.50	-2	7,614	-0.03%
2021/06/07	1	103.00	0	0.00	102.50	1	7,863	0.01%
2021/06/04	4	104.88	2	105.50	105.00	2	7,874	0.03%
2021/06/03	7	102.00	1	101.00	104.00	6	7,867	0.08%
2021/06/02	2	100.50	1	102.50	100.00	1	7,833	0.01%
2021/06/01	5	104.70	1	104.50	105.00	4	7,781	0.05%
2021/05/31	10	106.00	11.5	104.59	104.50	-1.5	7,760	-0.02%
2021/05/28	1	105.00	1	106.50	104.50	0	7,739	0.00%
2021/05/26	15	106.10	8	104.50	104.50	7	7,654	0.09%
2021/05/25	0	0.00	10	107.40	108.00	-10	7,623	-0.13%
2021/05/24	3	98.00	2	96.65	98.60	1	7,669	0.01%
2021/05/21	21	96.93	21	95.70	95.80	0	8,044	0.00%
2021/05/20	4	94.68	4	94.53	93.00	0	8,255	0.00%
2021/05/19	2	96.95	1	95.10	95.40	1	8,409	0.01%
2021/05/18	4	94.13	28	92.94	96.90	-24	8,638	-0.28%
2021/05/17	5	91.10	5	92.70	88.90	0	8,770	0.00%
2021/05/14	3	96.13	14	95.84	93.00	-11	8,852	-0.12%
2021/05/13	16	92.22	33	91.50	91.60	-17	8,935	-0.19%
2021/05/12	12	95.98	5	98.98	90.90	7	9,089	0.08%
2021/05/11	15	104.73	58	102.91	101.00	-43	9,090	-0.47%
2021/05/10	43	114.36	2	113.25	110.50	41	9,152	0.45%
2021/05/07	0	0.00	5	111.70	113.00	-5	9,214	-0.05%
2021/05/06	7	103.14	11	102.73	103.00	-4	9,549	-0.04%
2021/05/05	2	108.25	1	105.00	102.50	1	9,563	0.01%
2021/05/04	10	104.40	2	111.75	106.00	8	9,851	0.08%
2021/05/03	7	115.93	1	115.98	113.50	6	10,170	0.06%
2021/04/29	0	0.00	1	125.50	125.00	-1	10,099	-0.01%
2021/04/28	4	126.50	3	127.83	128.50	1	10,166	0.01%
2021/04/27	13	123.77	1	126.00	126.50	12	10,239	0.12%
2021/04/23	2	122.00	2	122.50	122.50	0	10,282	0.00%
2021/04/22	1	119.00	1	123.00	119.50	0	10,494	0.00%
2021/04/21	0	0.00	1	124.00	123.50	-1	10,620	-0.01%
2021/04/20	5	128.20	5	126.40	127.50	0	10,940	0.00%
2021/04/19	5	123.80	0	0.00	123.00	5	10,902	0.05%
2021/04/16	2	124.25	0	0.00	123.00	2	10,940	0.02%
2021/04/15	1	124.00	0	0.00	124.00	1	11,107	0.01%
2021/04/14	6	120.58	4	123.13	125.00	2	11,202	0.02%
2021/04/13	4.1	124.79	7	122.64	122.50	-2.9	11,300	-0.03%
2021/04/12	1	124.00	5	123.10	121.50	-4	11,314	-0.04%
2021/04/09	6	126.92	5	126.50	126.00	1	11,401	0.01%
2021/04/08	9	133.44	0	0.00	131.00	9	11,427	0.08%
2021/04/07	27	134.09	14	134.46	133.50	13	11,575	0.11%
2021/04/06	27	127.37	16.3	128.14	129.50	10.7	11,354	0.09%
2021/04/01	0	0.00	7	121.07	121.50	-7	11,260	-0.06%
2021/03/31	2	118.50	2	120.25	117.50	0	11,387	0.00%
2021/03/30	6	119.58	20	119.38	118.50	-14	11,764	-0.12%
2021/03/29	3.1	117.48	2	117.75	117.00	1.1	11,926	0.01%
2021/03/26	6	117.58	15	119.27	119.50	-9	12,174	-0.07%
2021/03/25	20	115.38	10	117.00	114.00	10	12,118	0.08%
2021/03/24	10	124.85	7	125.79	120.00	3	12,075	0.02%
2021/03/23	0	0.00	8	131.31	131.00	-8	12,106	-0.07%
2021/03/22	5	130.80	1	131.00	130.50	4	12,209	0.03%
2021/03/19	1	134.50	7	135.14	133.00	-6	12,296	-0.05%
2021/03/18	1	134.50	0	0.00	134.50	1	12,427	0.01%
2021/03/17	3	134.83	2.1	134.23	134.00	1	12,481	0.01%
2021/03/16	23	136.17	25.1	138.85	134.50	-2.1	12,505	-0.02%
2021/03/15	14	132.29	14	132.46	134.50	0	12,413	0.00%
2021/03/12	1	128.00	2.2	131.59	128.00	-1.2	12,305	-0.01%
2021/03/11	8	125.69	7.1	127.25	131.00	0.9	12,362	0.01%
2021/03/10	7	118.57	13.7	117.32	121.50	-6.7	12,362	-0.05%
2021/03/09	16.1	113.80	9	115.33	110.50	7.1	12,470	0.06%
2021/03/08	2.2	120.26	9	117.78	117.00	-6.9	12,466	-0.05%
2021/03/05	3	123.83	1	123.50	122.00	2	12,619	0.02%
2021/03/04	10	128.10	0	0.00	127.00	10	12,695	0.08%
2021/03/03	7	122.00	13	126.46	130.00	-6	12,775	-0.05%
2021/03/02	1	131.50	5	134.00	126.00	-4	12,890	-0.03%
2021/02/26	18	129.78	1.1	129.55	130.00	16.9	13,034	0.13%
2021/02/25	17	133.50	15.1	132.26	132.00	1.9	13,343	0.01%
2021/02/24	5	130.90	0	0.00	129.00	5	13,326	0.04%
2021/02/23	24	139.46	25.2	140.06	137.50	-1.2	13,344	-0.01%
2021/02/22	28	137.46	5	134.10	139.50	23	13,052	0.18%
2021/02/18	38	121.16	24	121.54	124.00	14	13,244	0.11%
2021/02/17	1	117.50	43	116.07	117.50	-42	13,484	-0.31%
2021/02/05	21	106.38	7	106.79	107.00	14	13,531	0.10%
2021/02/04	6	105.92	7	105.29	104.00	-1	13,967	-0.01%
2021/02/03	26	103.85	23	104.24	104.00	3	14,127	0.02%
2021/02/02	12	100.71	15.4	100.78	100.00	-3.4	13,906	-0.02%
2021/02/01	40	97.16	51	96.40	96.50	-11	13,833	-0.08%
2021/01/29	41	100.92	34	101.54	98.50	7	13,785	0.05%
2021/01/28	38	105.89	30.4	101.18	101.00	7.6	13,657	0.06%
2021/01/27	4	101.00	0	0.00	100.50	4	13,700	0.03%
2021/01/26	5	101.20	32	101.83	99.10	-27	13,769	-0.20%
2021/01/25	7	101.93	72	105.30	107.00	-65	13,404	-0.48%
2021/01/22	5	97.98	1	98.40	97.60	4	12,966	0.03%
2021/01/21	3	96.13	12	98.16	98.00	-9	12,896	-0.07%
2021/01/20	20	96.57	5	96.92	93.80	15	12,789	0.12%
2021/01/19	0	0.00	23	100.50	99.00	-23	12,639	-0.18%
2021/01/18	10	99.32	8	100.60	100.50	2	12,578	0.02%
2021/01/15	26	102.62	39	103.04	101.00	-13	12,515	-0.10%
2021/01/14	4	99.65	5.4	99.89	102.50	-1.4	12,336	-0.01%
2021/01/13	19	96.51	28.1	99.02	100.00	-9.1	12,264	-0.07%
2021/01/12	6	93.75	7	91.60	93.20	-1	12,028	-0.01%
2021/01/11	61	95.81	2	96.20	95.60	59	12,396	0.48%
2021/01/08	59	98.55	20	96.69	95.20	39	12,534	0.31%
2021/01/07	25	98.56	18	98.25	97.50	7	12,342	0.06%
2021/01/06	55	98.14	44	98.51	96.00	11	12,234	0.09%
2021/01/05	13.3	97.87	15	97.75	97.70	-1.7	12,030	-0.01%
2021/01/04	22.1	94.39	40.8	95.26	97.50	-18.7	11,917	-0.16%
2020/12/31	7	92.06	8	91.26	91.60	-1	11,758	-0.01%
2020/12/30	19	87.37	19	89.33	91.90	0	11,606	0.00%
2020/12/29	12	85.73	7.7	85.92	84.80	4.3	11,358	0.04%
2020/12/28	4	85.58	15	85.33	85.00	-11	11,243	-0.10%
2020/12/25	24	86.16	5.1	85.35	84.80	18.9	11,135	0.17%
2020/12/24	25	84.82	27.1	85.71	86.20	-2.1	10,948	-0.02%
2020/12/23	22	78.77	8	79.18	78.40	14	10,487	0.13%
2020/12/22	24	77.59	52	78.29	77.90	-28	10,269	-0.27%
2020/12/21	16	74.85	6	74.65	75.00	10	9,943	0.10%
2020/12/18	11	75.39	44.2	74.66	73.70	-33.2	9,853	-0.34%
2020/12/17	5	73.68	13	73.91	75.20	-8	9,668	-0.08%
2020/12/16	2	72.20	0.1	72.50	72.80	1.9	9,437	0.02%
2020/12/15	3	70.17	5	70.96	68.30	-2	9,266	-0.02%
2020/12/14	7	72.80	13.1	73.10	73.60	-6.1	9,095	-0.07%
2020/12/11	4	71.60	1	70.00	69.70	3	8,808	0.03%
2020/12/10	3	71.57	3	72.40	70.90	0	8,667	0.00%
2020/12/09	1	72.00	2.9	71.94	72.10	-1.9	8,565	-0.02%
2020/12/08	20	68.76	5.7	69.15	69.00	14.3	8,371	0.17%
2020/12/07	0	0.00	40	70.65	70.60	-40	8,252	-0.48%
2020/12/04	6	70.22	2	69.95	71.60	4	8,135	0.05%
2020/12/03	11	71.79	22	70.51	70.10	-11	8,054	-0.14%
2020/12/02	7	68.91	3	68.50	68.80	4	7,885	0.05%
2020/12/01	11	68.50	12.7	68.90	68.50	-1.7	7,819	-0.02%
2020/11/30	7	67.33	3	67.10	67.00	4	7,659	0.05%
2020/11/27	3	66.80	3	67.50	66.90	0	7,549	0.00%
2020/11/26	31	65.46	12	64.59	66.20	19	7,437	0.26%
2020/11/25	22	64.92	11	64.95	63.90	11	7,271	0.15%
2020/11/24	28	65.86	36.5	65.93	65.50	-8.5	7,077	-0.12%
2020/11/23	8	62.31	3	62.67	62.60	5	6,734	0.07%
2020/11/20	12	61.78	8	62.25	62.00	4	6,608	0.06%
2020/11/19	16	60.25	13.7	60.02	60.60	2.3	6,320	0.04%
2020/11/18	13.5	61.96	44.1	61.30	61.40	-30.6	6,176	-0.50%
2020/11/17	22	59.50	9	59.54	60.00	13	5,780	0.22%
2020/11/16	29	57.69	54.5	58.62	58.40	-25.5	5,492	-0.46%
2020/11/13	49	55.61	5	55.76	56.10	44	4,947	0.89%
2020/11/12	14	56.91	24.7	56.67	57.00	-10.7	4,661	-0.23%
2020/11/11	12.9	52.80	24.4	52.85	53.30	-11.5	4,040	-0.28%
2020/11/10	9	50.39	3	49.63	49.75	6	3,616	0.17%
2020/11/09	7	49.57	0	0.00	49.35	7	3,553	0.20%
2020/11/06	2	50.75	5	50.94	50.00	-3	3,499	-0.09%
2020/11/05	3	49.85	11.3	50.20	50.80	-8.3	3,391	-0.25%
2020/11/04	13	50.18	9	50.43	49.90	4	3,238	0.12%
2020/11/03	2	46.93	2.7	48.44	48.60	-0.7	2,785	-0.02%
2020/10/29	0	0.00	1	44.40	44.35	-1	2,751	-0.04%
2020/10/26	0	0.00	2	46.80	46.50	-2	2,772	-0.07%
2020/10/22	2	46.83	3	46.65	46.45	-1	2,721	-0.04%
2020/10/21	5	49.35	9	49.81	48.20	-4	2,642	-0.15%
2020/10/20	17	49.96	8	49.34	49.20	9	2,518	0.36%
2020/10/19	2	48.65	2	49.75	49.50	0	2,366	0.00%
2020/10/16	4	45.56	3	47.00	47.00	1	1,867	0.05%
2020/10/15	0	0.00	1	43.00	42.75	-1	1,653	-0.06%
2020/10/14	1	43.70	2	43.55	43.50	-1	1,670	-0.06%
2020/10/13	0	0.00	1	42.55	42.30	-1	1,633	-0.06%
2020/10/12	1	41.95	2	42.28	41.55	-1	1,642	-0.06%
2020/10/08	2	43.10	1	42.65	42.55	1	1,652	0.06%
2020/10/05	1	41.45	5	41.25	41.40	-4	1,592	-0.25%
2020/09/30	2	40.55	4	40.81	41.80	-2	1,596	-0.13%
2020/09/29	11	41.46	1	39.65	41.25	10	1,554	0.64%
2020/09/28	1	37.45	0	0.00	37.80	1	1,456	0.07%
2020/09/24	0.8	38.85	2	38.78	38.70	-1.2	1,477	-0.08%
2020/09/14	1	41.95	0	0.00	42.60	1	1,598	0.06%
2020/09/09	1	41.50	0	0.00	41.45	1	1,680	0.06%
2020/09/08	1	42.30	1	41.85	41.85	0	1,745	0.00%
2020/09/03	1	43.30	2	43.35	43.00	-1	1,874	-0.05%
2020/09/02	0.7	41.80	0	0.00	41.80	0.7	1,891	0.04%
2020/08/28	1	42.15	0	0.00	42.15	1	2,041	0.05%
2020/08/25	0.3	42.30	0	0.00	42.25	0.3	2,109	0.01%
2020/08/24	0	0.00	0.7	42.35	42.25	-0.7	2,141	-0.03%
2020/08/20	0	0.00	1	44.10	42.60	-1	2,180	-0.05%
2020/08/18	0	0.00	1	46.90	46.85	-1	2,228	-0.04%
2020/08/17	0	0.00	3.8	46.84	48.00	-3.8	2,258	-0.17%
2020/08/05	0	0.00	4.5	34.49	34.55	-4.5	2,244	-0.20%
2020/08/04	2	34.48	6.5	34.63	34.35	-4.5	2,282	-0.20%
2020/07/31	1	34.85	0	0.00	34.70	1	2,658	0.04%
2020/07/30	0	0.00	1	34.70	34.45	-1	3,078	-0.03%
2020/07/29	1	34.40	0	0.00	34.20	1	3,170	0.03%
2020/07/28	0	0.00	1	35.00	34.10	-1	3,170	-0.03%
2020/07/24	1	35.40	12	35.88	35.70	-11	3,193	-0.34%
2020/07/23	0	0.00	7.1	34.90	35.25	-7.1	3,158	-0.22%
2020/07/22	0	0.00	4	34.23	34.20	-4	3,161	-0.13%
2020/07/21	0	0.00	1	33.85	33.85	-1	3,201	-0.03%
2020/07/20	2	32.20	0	0.00	32.65	2	3,199	0.06%
2020/07/16	3	33.20	9	33.54	33.15	-6	3,262	-0.18%
2020/07/15	9	33.40	0	0.00	33.05	9	3,278	0.27%
2020/07/10	0	0.00	1	34.05	33.65	-1	3,500	-0.03%
2020/07/09	0	0.00	1	35.00	34.90	-1	3,520	-0.03%
2020/07/08	0	0.00	1	35.00	35.00	-1	3,577	-0.03%
2020/07/07	10	35.15	2	35.00	34.80	8	3,663	0.22%
2020/07/06	1	35.20	18	34.91	35.10	-17	3,851	-0.44%
2020/07/03	6	34.72	8	34.50	34.50	-2	4,021	-0.05%
2020/07/02	3	34.77	1	34.70	34.65	2	4,077	0.05%
2020/07/01	2	34.70	1	34.55	34.55	1	4,086	0.02%
2020/06/29	2	34.58	0	0.00	34.70	2	4,098	0.05%
2020/06/24	2	35.50	2	35.20	35.15	0	4,099	0.00%
2020/06/23	11	35.55	10	35.31	35.20	1	4,168	0.02%
2020/06/22	0	0.00	11	35.70	35.50	-11	4,199	-0.26%
2020/06/19	0	0.00	1	36.60	36.20	-1	4,242	-0.02%
2020/06/18	0	0.00	1	36.50	36.60	-1	4,242	-0.02%
2020/06/16	0	0.00	2	35.95	36.35	-2	4,302	-0.05%
2020/06/12	3	35.45	0	0.00	35.85	3	4,379	0.07%
2020/06/11	1	36.50	0	0.00	36.10	1	4,395	0.02%
2020/06/10	1	37.65	9	37.31	37.30	-8	4,452	-0.18%
2020/06/09	6	37.47	1	37.65	37.20	5	4,513	0.11%
2020/06/08	1	37.95	0	0.00	37.90	1	4,552	0.02%
2020/06/04	0	0.00	4	38.68	38.70	-4	4,538	-0.09%
2020/06/03	0	0.00	4	38.03	37.95	-4	4,507	-0.09%
2020/06/02	7	37.89	1	38.35	37.80	6	4,491	0.13%
2020/06/01	1	38.40	0	0.00	38.40	1	4,457	0.02%
2020/05/28	2	37.70	5	37.74	37.90	-3	4,407	-0.07%
2020/05/27	0	0.00	4	36.89	36.75	-4	4,323	-0.09%
2020/05/26	5	37.00	5	36.70	36.65	0	4,355	0.00%
2020/05/22	0	0.00	2	36.48	36.25	-2	4,398	-0.05%
2020/05/21	0	0.00	10	37.20	37.25	-10	4,407	-0.23%
2020/05/20	1	37.10	0	0.00	37.10	1	4,467	0.02%
2020/05/18	0	0.00	10	35.90	35.70	-10	4,457	-0.22%
2020/05/15	3	37.55	11	36.68	36.50	-8	4,478	-0.18%
2020/05/14	1	37.60	0	0.00	36.20	1	4,452	0.02%
2020/05/13	6.2	38.35	6	38.07	37.90	0.2	4,433	0.01%
2020/05/12	0	0.00	8	38.02	38.40	-8	4,428	-0.18%
2020/05/11	12	38.20	7	38.28	38.35	5	4,449	0.11%
2020/05/08	2	38.08	3	38.23	37.55	-1	4,441	-0.02%
2020/05/07	11	39.02	26	40.38	39.20	-15	4,380	-0.34%
2020/05/06	39	36.66	32	37.19	38.15	7	4,085	0.17%
2020/05/05	10	34.90	0	0.00	34.70	10	3,688	0.27%
2020/04/30	1	35.00	6	34.81	34.40	-5	3,742	-0.13%
2020/04/29	0	0.00	6	34.48	34.15	-6	3,684	-0.16%
2020/04/28	0	0.00	4	34.56	34.30	-4	3,696	-0.11%
2020/04/27	0	0.00	8	34.42	34.45	-8	3,720	-0.22%
2020/04/24	7	34.04	6	33.99	33.80	1	3,691	0.03%
2020/04/23	1	33.30	0	0.00	33.45	1	3,703	0.03%
2020/04/22	3	33.00	2	32.60	33.20	1	3,718	0.03%
2020/04/21	6	32.80	0	0.00	32.35	6	3,749	0.16%
2020/04/20	3	34.25	0	0.00	33.90	3	3,767	0.08%
2020/04/17	0	0.00	3	33.85	33.75	-3	3,778	-0.08%
2020/04/16	1	34.10	1	34.30	34.30	0	3,760	0.00%
2020/04/15	17	34.33	30	34.75	34.20	-13	3,757	-0.35%
2020/04/14	2	33.35	1	33.20	33.55	1	3,688	0.03%
2020/04/13	4	32.95	0	0.00	32.65	4	3,813	0.10%
2020/04/10	13	34.79	10	34.55	34.40	3	3,879	0.08%
2020/04/09	30	36.37	13	35.59	33.95	17	4,140	0.41%
2020/04/08	23	33.90	25	34.87	35.40	-2	4,011	-0.05%
2020/04/07	4	30.70	2	31.25	32.20	2	4,092	0.05%
2020/04/06	2	30.00	0	0.00	30.10	2	4,345	0.05%
2020/04/01	2	29.70	0	0.00	29.85	2	4,372	0.05%
2020/03/30	1	29.70	0	0.00	29.60	1	4,518	0.02%
2020/03/27	0	0.00	2	30.50	29.65	-2	4,612	-0.04%
2020/03/26	0	0.00	1	28.00	29.50	-1	4,598	-0.02%
2020/03/25	3	27.65	4	27.49	28.35	-1	4,624	-0.02%
2020/03/24	0	0.00	4	25.75	25.80	-4	4,572	-0.09%
2020/03/23	5	25.12	1	24.65	24.75	4	4,545	0.09%
2020/03/20	1	27.00	4	27.21	27.00	-3	4,520	-0.07%
2020/03/19	4	25.29	2	25.30	25.25	2	4,478	0.04%
2020/03/18	1	29.10	0	0.00	28.05	1	4,419	0.02%
2020/03/17	2	29.13	6	28.30	28.60	-4	4,403	-0.09%
2020/03/16	0	0.00	18	30.13	29.50	-18	4,367	-0.41%
2020/03/13	9	28.69	4	28.60	28.70	5	4,289	0.12%
2020/03/12	7	32.10	2	33.08	31.65	5	4,241	0.12%
2020/03/11	4	35.58	0	0.00	35.10	4	4,204	0.10%
2020/03/10	3	35.27	0	0.00	36.15	3	4,195	0.07%
2020/03/09	5	36.66	37	35.80	35.75	-32	4,197	-0.76%
2020/03/06	3	38.10	0	0.00	38.00	3	4,227	0.07%
2020/03/04	4	38.15	4	38.13	38.20	0	4,229	0.00%
2020/03/03	12	39.00	16	38.98	38.70	-4	4,237	-0.09%
2020/03/02	7	38.10	1	37.50	38.05	6	4,219	0.14%
2020/02/27	9	38.42	3	37.85	37.80	6	4,210	0.14%
2020/02/26	3	40.25	11	40.04	39.65	-8	4,164	-0.19%
2020/02/25	27	40.32	27	40.55	40.60	0	4,108	0.00%
2020/02/24	13	40.93	12	40.64	40.65	1	4,069	0.02%
2020/02/21	5	41.41	8	41.19	41.20	-3	4,045	-0.07%
2020/02/20	15.7	41.06	28	40.96	40.55	-12.3	3,968	-0.31%
2020/02/19	5	40.88	3	40.65	40.90	2	3,956	0.05%
2020/02/18	10	40.69	5	40.64	40.45	5	3,928	0.13%
2020/02/17	24	40.54	10	40.30	40.30	14	3,916	0.36%
2020/02/14	13	40.59	5	40.67	40.60	8	4,036	0.20%
2020/02/13	14	41.31	5	41.13	40.15	9	4,028	0.22%
2020/02/12	3	40.98	6	40.81	41.10	-3	4,030	-0.07%
2020/02/11	86	40.40	1	40.20	40.30	85	3,986	2.13%
2020/02/10	8	38.80	1	38.85	39.25	7	3,950	0.18%
2020/02/07	6	39.91	1	39.65	39.55	5	4,026	0.12%
2020/02/06	9	40.19	2	40.10	40.10	7	4,272	0.16%
2020/02/05	5	39.68	1	39.90	39.55	4	4,410	0.09%
2020/02/04	9	38.35	15	38.82	39.95	-6	4,497	-0.13%
2020/02/03	4	36.35	1	36.00	36.35	3	4,528	0.07%
2020/01/31	7	38.77	2	38.55	38.15	5	4,551	0.11%
2020/01/30	5	38.95	0	0.00	38.95	5	4,553	0.11%
2020/01/20	0	0.00	6	43.35	43.25	-6	4,499	-0.13%
2020/01/17	1	43.90	3	43.58	43.65	-2	4,489	-0.04%
2020/01/16	2	43.68	2	43.45	43.30	0	4,441	0.00%
2020/01/15	0	0.00	1	43.50	43.15	-1	4,406	-0.02%
2020/01/14	23	43.31	35	43.21	43.50	-12	4,341	-0.28%
2020/01/13	6	42.35	1	42.30	42.40	5	4,296	0.12%
2020/01/10	1	42.60	0	0.00	42.80	1	4,272	0.02%
2020/01/09	7	42.94	6	43.03	42.95	1	4,251	0.02%
2020/01/08	59	43.42	53	42.82	42.25	6	4,228	0.14%
2020/01/07	12	43.81	34	44.09	43.00	-22	4,175	-0.53%
2020/01/06	116	46.46	94	46.42	46.10	22	4,113	0.53%	大買/
2020/01/03	24	46.50	31	46.59	45.95	-7	4,087	-0.17%
2020/01/02	8	45.41	14	44.85	45.15	-6	3,791	-0.16%
2019/12/31	20	45.89	18	45.70	45.20	2	3,800	0.05%
2019/12/30	12	44.01	33	44.38	45.25	-21	3,615	-0.58%
2019/12/27	10	42.48	0	0.00	42.30	10	3,350	0.30%
2019/12/26	9	43.18	5	43.05	41.95	4	3,385	0.12%
2019/12/25	5	42.75	9	42.64	42.40	-4	3,429	-0.12%
2019/12/24	23	42.29	0	0.00	42.30	23	3,477	0.66%
2019/12/23	3	41.80	2	42.15	41.60	1	3,489	0.03%
2019/12/19	3	40.30	0	0.00	40.15	3	3,504	0.09%
2019/12/17	0	0.00	4	40.80	40.45	-4	3,729	-0.11%
2019/12/16	2	40.75	5	40.65	40.65	-3	3,817	-0.08%
2019/12/13	3	41.15	0	0.00	40.25	3	4,185	0.07%
2019/12/12	1	41.20	0	0.00	40.70	1	4,745	0.02%
2019/12/10	0	0.00	5	41.35	41.10	-5	4,792	-0.10%
2019/12/09	0	0.00	5	41.46	41.35	-5	4,807	-0.10%
2019/12/06	4	41.00	5	41.20	41.00	-1	4,856	-0.02%
2019/12/05	6	40.97	5	40.70	40.70	1	4,901	0.02%
2019/12/03	15	40.73	10	40.35	40.35	5	4,939	0.10%
2019/11/28	5	40.40	0	0.00	40.85	5	5,234	0.10%
2019/11/27	0	0.00	4	40.85	40.85	-4	5,261	-0.08%
2019/11/26	5	40.64	1	40.45	40.45	4	5,232	0.08%
2019/11/22	3	39.85	0	0.00	39.90	3	5,206	0.06%
2019/11/21	1	39.85	0	0.00	39.90	1	5,209	0.02%
2019/11/15	0	0.00	2	40.08	39.85	-2	5,212	-0.04%
2019/11/14	0	0.00	5	40.18	40.10	-5	5,204	-0.10%
2019/11/13	7	41.17	2	41.70	40.25	5	5,175	0.10%
2019/11/12	5	38.70	0	0.00	39.25	5	5,048	0.10%
2019/11/11	2	39.35	1	38.20	38.15	1	5,037	0.02%
2019/11/08	5	39.90	2	39.95	39.80	3	5,005	0.06%
2019/11/07	1	40.00	1	40.15	39.80	0	5,002	0.00%
2019/11/06	3	39.90	10	40.25	40.10	-7	4,999	-0.14%
2019/11/05	14	41.31	3.6	42.42	39.40	10.4	4,923	0.21%
2019/11/04	7	42.75	13	43.33	43.65	-6	4,658	-0.13%
2019/11/01	3	41.58	31	42.28	43.50	-28	4,567	-0.61%
2019/10/31	0	0.00	7	42.50	42.70	-7	4,403	-0.16%
2019/10/30	14	41.71	10	41.90	42.65	4	4,271	0.09%
2019/10/29	10	41.95	5	41.60	42.50	5	4,199	0.12%
2019/10/25	5	41.75	0	0.00	41.90	5	4,155	0.12%
2019/10/24	19	41.60	0	0.00	41.65	19	4,140	0.46%
2019/10/23	0	0.00	7.8	41.07	41.10	-7.8	4,119	-0.19%
2019/10/22	0	0.00	4	40.98	41.15	-4	4,118	-0.10%
2019/10/21	3	41.05	2	41.40	41.05	1	4,118	0.02%
2019/10/18	0	0.00	6	40.93	40.85	-6	4,103	-0.15%
2019/10/17	7.2	41.13	0	0.00	41.10	7.2	4,102	0.17%
2019/10/16	6	41.19	2	41.00	40.85	4	4,097	0.10%
2019/10/15	5	41.45	0	0.00	41.25	5	4,088	0.12%
2019/10/14	1	41.25	2	41.45	41.00	-1	4,061	-0.02%
2019/10/09	5	41.94	3	41.90	42.20	2	3,952	0.05%
2019/10/08	1.2	42.87	5.2	43.02	42.50	-3.9	3,851	-0.10%
2019/10/04	0.1	44.00	1	43.60	44.00	-0.9	3,752	-0.03%
2019/10/03	1	43.50	0	0.00	43.85	1	3,681	0.03%
2019/10/02	8	43.81	0	0.00	43.15	8	3,642	0.22%
2019/10/01	17	43.41	18	43.95	44.20	-1	3,580	-0.03%
2019/09/27	6	42.63	4	43.05	43.30	2	3,443	0.06%
2019/09/26	3	41.72	13	41.58	42.60	-10	3,334	-0.30%
2019/09/25	1	39.50	16	40.10	40.50	-15	3,213	-0.47%
2019/09/24	15	39.22	16	39.79	40.05	-1	3,184	-0.03%
2019/09/23	25	39.46	0	0.00	38.20	25	3,078	0.81%
2019/09/20	4	41.65	1	41.30	41.30	3	2,911	0.10%
2019/09/19	3	42.10	1	42.00	41.75	2	2,843	0.07%
2019/09/18	6	42.41	2	42.33	43.00	4	2,751	0.15%
2019/09/17	5	43.91	25	45.08	41.80	-20	2,375	-0.84%
2019/09/11	0	0.00	13	41.45	41.15	-13	1,758	-0.74%
2019/09/10	12	40.97	0	0.00	41.10	12	1,740	0.69%
2019/09/09	1	41.35	0	0.00	42.45	1	1,667	0.06%
2019/09/04	2	41.20	1	40.50	41.00	1	1,506	0.07%
2019/09/03	1	40.10	1	39.15	40.45	0	1,413	0.00%
2019/09/02	0	0.00	5	38.41	39.25	-5	1,259	-0.40%
2019/08/30	4	35.90	4	35.83	35.70	0	1,131	0.00%
2019/08/26	0	0.00	5	34.18	34.05	-5	1,098	-0.46%
2019/08/06	1	35.80	0	0.00	35.85	1	1,071	0.09%
2019/08/05	1	36.90	0	0.00	36.45	1	1,069	0.09%
2019/08/02	6	40.54	0	0.00	40.45	6	1,025	0.59%
2019/07/30	5	42.50	5	42.40	42.40	0	1,071	0.00%
2019/07/29	10	42.43	0	0.00	42.30	10	1,083	0.92%
2019/07/24	10	42.65	0	0.00	42.25	10	1,097	0.91%
2019/07/23	1	41.90	0	0.00	41.90	1	1,123	0.09%
2019/07/16	0	0.00	1	43.10	42.85	-1	1,233	-0.08%
2019/07/12	1	43.20	0	0.00	43.45	1	1,310	0.08%
2019/07/11	7	45.82	13	45.81	45.80	-6	1,372	-0.44%
2019/07/10	4	45.55	5	45.46	45.40	-1	1,621	-0.06%
2019/07/09	0	0.00	0.6	45.00	45.00	-0.6	1,657	-0.03%
2019/07/08	14	46.64	8	46.58	46.10	6	1,663	0.36%
2019/07/05	8	46.04	3	45.95	46.10	5	1,697	0.29%
2019/07/04	0	0.00	2	45.70	45.50	-2	1,710	-0.12%
2019/07/03	1	44.80	0	0.00	44.55	1	1,787	0.06%
2019/07/01	3	44.05	3	44.07	44.45	0	1,839	0.00%
2019/06/27	1	43.00	0	0.00	43.20	1	1,869	0.05%
2019/06/19	0	0.00	2	42.60	42.55	-2	2,101	-0.10%
2019/06/14	0	0.00	4	42.10	41.95	-4	2,160	-0.19%
2019/05/29	1	40.25	0	0.00	40.50	1	2,910	0.03%
2019/05/20	1	40.75	0	0.00	40.75	1	3,804	0.03%
2019/05/17	0	0.00	1	40.80	40.70	-1	3,892	-0.03%
2019/05/16	0	0.00	1	41.50	41.30	-1	3,995	-0.03%
2019/05/14	1	40.90	1	40.75	41.30	0	4,501	0.00%
2019/05/10	11	43.92	1	43.85	42.80	10	4,644	0.22%
2019/05/09	1	44.30	0	0.00	44.15	1	4,634	0.02%
2019/05/08	2	45.53	0	0.00	45.35	2	4,673	0.04%
2019/05/07	9	46.10	2	45.98	45.90	7	4,747	0.15%
2019/05/06	0	0.00	5	44.70	44.75	-5	4,751	-0.11%
2019/05/03	1	46.40	0	0.00	46.25	1	4,785	0.02%
2019/04/29	6	46.10	0	0.00	45.75	6	4,919	0.12%
2019/04/26	12	47.92	0	0.00	47.25	12	4,961	0.24%
2019/04/25	0	0.00	5	46.85	46.90	-5	4,968	-0.10%
2019/04/24	5	47.45	5	47.20	47.20	0	5,036	0.00%
2019/04/22	5	48.89	5	48.00	47.80	0	5,340	0.00%
2019/04/19	0	0.00	20	48.10	48.40	-20	5,387	-0.37%
2019/04/18	6	47.92	5	49.12	47.60	1	5,707	0.02%
2019/04/17	1	49.70	4	49.84	49.35	-3	5,719	-0.05%
2019/04/16	20	49.65	16	50.04	49.75	4	5,718	0.07%
2019/04/15	14	47.73	1	47.85	47.85	13	5,594	0.23%
2019/04/12	13	47.01	4	46.65	46.70	9	5,672	0.16%
2019/04/10	10	47.00	0	0.00	47.50	10	5,923	0.17%
2019/04/09	1	48.05	0	0.00	47.60	1	6,081	0.02%
2019/04/03	1	46.10	0	0.00	46.10	1	6,629	0.02%
2019/04/01	1	45.25	2	45.20	45.00	-1	7,167	-0.01%
2019/03/28	0	0.00	24	45.43	45.50	-24	7,721	-0.31%
2019/03/27	25	45.95	6	45.73	45.80	19	7,865	0.24%
2019/03/26	1	47.60	6	46.83	46.50	-5	7,873	-0.06%
2019/03/25	10	47.65	1	47.70	47.65	9	8,009	0.11%
2019/03/22	0	0.00	10	48.55	48.80	-10	8,062	-0.12%
2019/03/21	13	47.78	3	47.75	48.15	10	8,105	0.12%
2019/03/18	5	48.05	13	48.11	47.95	-8	8,491	-0.09%
2019/03/15	10	48.33	5.1	48.64	48.10	4.9	8,770	0.06%
2019/03/14	12	48.01	12	49.47	46.60	0	9,044	0.00%
2019/03/12	0	0.00	5	50.28	49.85	-5	9,301	-0.05%
2019/03/11	4	50.85	2	50.20	50.20	2	9,448	0.02%
2019/03/08	4	49.90	0	0.00	50.40	4	9,612	0.04%
2019/03/07	7	51.19	0	0.00	50.30	7	9,642	0.07%
2019/03/06	1	50.70	1	50.80	50.80	0	9,679	0.00%
2019/03/05	0	0.00	9	51.24	50.10	-9	9,708	-0.09%
2019/03/04	13	49.88	4	49.75	51.10	9	9,704	0.09%
2019/02/27	6	48.70	19	49.08	49.05	-13	9,658	-0.13%
2019/02/26	8	51.76	35	52.06	51.40	-27	9,577	-0.28%
2019/02/25	8	52.09	15	51.30	51.90	-7	9,563	-0.07%
2019/02/22	24	51.45	23	51.34	51.60	1	9,450	0.01%
2019/02/21	8	48.05	5	48.22	48.50	3	9,149	0.03%
2019/02/20	7	48.34	11	48.10	48.00	-4	9,258	-0.04%
2019/02/19	10	47.78	0	0.00	47.60	10	9,267	0.11%
2019/02/18	9	48.14	8	48.10	47.60	1	9,242	0.01%
2019/02/15	5	46.62	20	46.89	47.05	-15	9,163	-0.16%
2019/02/14	4	46.69	13	46.87	46.35	-9	9,095	-0.10%
2019/02/13	17	47.27	12	47.61	47.40	5	9,023	0.06%
2019/02/12	11	44.85	24	44.76	46.00	-13	8,777	-0.15%
2019/02/11	14	42.59	33	42.36	43.10	-19	8,609	-0.22%
2019/01/29	1	40.90	5	40.98	41.35	-4	8,614	-0.05%
2019/01/28	8	41.23	1	41.25	41.10	7	8,652	0.08%
2019/01/25	0	0.00	1	41.10	40.85	-1	8,874	-0.01%
2019/01/24	1	40.55	2	40.23	40.10	-1	9,167	-0.01%
2019/01/23	8	40.14	9	39.69	40.35	-1	9,254	-0.01%
2019/01/18	2	40.70	0	0.00	40.70	2	9,306	0.02%
2019/01/17	0	0.00	10	40.89	40.55	-10	9,334	-0.11%
2019/01/16	1	41.45	5	41.05	40.90	-4	9,313	-0.04%
2019/01/15	1	42.25	0	0.00	41.75	1	9,273	0.01%
2019/01/14	10	41.73	1	41.80	41.75	9	9,265	0.10%
2019/01/11	22	41.55	16	41.89	41.50	6	9,264	0.06%
2019/01/10	5	40.35	0	0.00	40.30	5	9,125	0.05%
2019/01/09	6	41.33	6	41.88	40.50	0	9,288	0.00%
2019/01/08	0	0.00	2	39.90	40.30	-2	8,992	-0.02%
2019/01/07	2	39.65	3	39.90	39.65	-1	8,947	-0.01%
2019/01/03	13	40.17	2	40.45	38.75	11	8,765	0.13%
2019/01/02	0	0.00	5	40.03	40.00	-5	8,676	-0.06%
2018/12/28	1	40.15	1	39.85	40.10	0	8,611	0.00%
2018/12/27	32	38.72	29	39.04	38.95	3	8,451	0.04%
2018/12/26	11.8	40.89	7	41.01	37.40	4.8	8,289	0.06%
2018/12/25	9	39.91	8	39.82	39.60	1	7,869	0.01%
2018/12/24	3	39.10	19	39.00	39.75	-16	7,694	-0.21%
2018/12/22	17	39.91	9	39.35	39.05	8	7,492	0.11%
2018/12/21	11	37.32	21	38.85	40.15	-10	7,198	-0.14%
2018/12/19	35	36.23	21	35.80	35.80	14	6,640	0.21%
2018/12/18	8	35.10	4	35.20	35.20	4	6,495	0.06%
2018/12/17	16	35.33	31	36.07	35.35	-15	6,442	-0.23%
2018/12/13	3	35.35	3	34.50	34.50	0	6,221	0.00%
2018/12/12	1	35.70	1	35.45	35.50	0	6,141	0.00%
2018/12/11	30	35.32	16	34.88	34.90	14	6,015	0.23%
2018/12/10	4	34.64	4	33.90	33.90	0	5,929	0.00%
2018/12/07	6	35.79	7.1	35.41	35.75	-1.1	5,814	-0.02%
2018/12/06	6	35.22	8	36.34	34.50	-2	5,528	-0.04%
2018/12/05	17	36.44	21	36.22	37.80	-4	5,190	-0.08%
2018/12/04	24	34.69	8	34.71	34.50	16	4,788	0.33%
2018/12/03	12	33.34	25	34.09	34.45	-13	4,666	-0.28%
2018/11/30	12	31.16	4	31.33	31.35	8	4,492	0.18%
2018/11/29	2	30.73	2	31.43	30.55	0	4,432	0.00%
2018/11/28	9	30.79	7	30.82	30.65	2	4,373	0.05%
2018/11/27	0	0.00	1	29.50	30.00	-1	4,337	-0.02%
2018/11/26	2	28.93	6	28.94	29.20	-4	4,311	-0.09%
2018/11/23	1	28.50	0	0.00	28.50	1	4,307	0.02%
2018/11/22	7	31.41	5	30.07	29.70	2	4,280	0.05%
2018/11/19	8	31.31	17	31.34	31.40	-9	4,240	-0.21%
2018/11/16	17	29.79	19	30.02	29.55	-2	4,139	-0.05%
2018/11/15	0	0.00	4	28.60	29.10	-4	4,063	-0.10%
2018/11/14	22	29.18	12	28.63	28.55	10	4,057	0.25%
2018/11/13	4	28.44	4	28.59	28.80	0	4,070	0.00%
2018/11/12	1	29.00	4	28.53	28.75	-3	4,105	-0.07%
2018/11/09	11	29.54	6	29.65	29.60	5	4,161	0.12%
2018/11/08	6	29.91	6	30.13	29.35	0	4,235	0.00%
2018/11/07	10	28.94	9	29.13	29.20	1	4,211	0.02%
2018/11/06	3	28.72	4	28.29	28.00	-1	4,192	-0.02%
2018/11/05	2	30.55	2	30.05	30.20	0	4,137	0.00%
2018/11/02	22	31.00	15	30.94	30.30	7	4,132	0.17%
2018/11/01	19	29.82	12	30.33	30.25	7	3,918	0.18%
2018/10/31	12	27.48	13	28.32	28.70	-1	3,601	-0.03%
2018/10/30	10	26.73	13	26.29	26.10	-3	3,524	-0.09%
2018/10/29	2	28.13	2	27.75	27.75	0	3,573	0.00%
2018/10/26	13	29.50	11	28.38	28.35	2	3,631	0.06%
2018/10/25	0	0.00	3	28.37	28.45	-3	3,627	-0.08%
2018/10/24	1	32.30	0	0.00	31.05	1	3,696	0.03%
2018/10/23	8	34.01	8	33.27	32.50	0	3,791	0.00%
2018/10/22	8	33.64	8	34.05	33.90	0	3,923	0.00%
2018/10/19	2	33.90	1	33.45	33.35	1	3,957	0.03%
2018/10/18	9	37.69	7	36.10	35.85	2	4,004	0.05%
2018/10/17	6	39.99	6	39.03	37.60	0	4,006	0.00%
2018/10/16	4	37.50	6	38.28	39.50	-2	3,914	-0.05%
2018/10/15	1	36.10	1	36.95	35.95	0	4,003	0.00%
2018/10/12	8	36.01	16	36.31	36.45	-8	4,097	-0.20%
2018/10/11	6	36.77	3	36.55	36.50	3	4,217	0.07%
2018/10/09	11	41.07	11	40.60	40.55	0	4,311	0.00%
2018/10/08	9	40.21	10	40.60	40.80	-1	4,359	-0.02%
2018/10/05	13	42.45	10	40.06	39.80	3	4,552	0.07%
2018/10/04	8	44.62	11	43.42	43.20	-3	4,672	-0.06%
2018/10/03	22	45.88	28	45.27	44.05	-6	4,979	-0.12%
2018/10/02	21	46.83	17	46.68	45.90	4	5,164	0.08%
2018/10/01	0	0.00	1	46.35	46.35	-1	5,295	-0.02%
2018/09/28	51	46.10	16	46.33	45.55	35	5,500	0.64%
2018/09/27	5	47.90	0	0.00	46.85	5	5,673	0.09%
2018/09/26	2	49.40	0	0.00	49.10	2	5,843	0.03%
2018/09/25	7	49.24	6	49.67	49.50	1	6,216	0.02%
2018/09/21	3	49.75	5	49.80	49.80	-2	6,582	-0.03%
2018/09/20	12	49.70	14	50.13	48.80	-2	6,926	-0.03%
2018/09/19	26	51.72	6	51.03	49.60	20	7,038	0.28%
2018/09/18	3	51.50	2	50.80	50.90	1	7,235	0.01%
2018/09/17	4	52.93	4	53.55	52.70	0	7,424	0.00%
2018/09/14	32	54.21	26	52.47	54.20	6	7,648	0.08%
2018/09/13	15	52.63	6	52.33	51.00	9	8,110	0.11%
2018/09/12	3	52.77	4	52.38	51.80	-1	8,201	-0.01%
2018/09/11	15	54.79	12	53.78	53.70	3	8,477	0.04%
2018/09/10	7	54.77	16	54.94	54.10	-9	8,490	-0.11%
2018/09/07	6	57.42	10	54.60	55.10	-4	8,709	-0.05%
2018/09/05	1	61.40	3	62.13	61.20	-2	9,072	-0.02%
2018/09/04	3	62.50	2	63.15	63.10	1	9,300	0.01%
2018/09/03	3	63.80	5	62.30	61.60	-2	9,372	-0.02%
2018/08/31	1	65.40	1	65.20	65.70	0	9,360	0.00%
2018/08/30	1	65.60	0	0.00	65.80	1	9,532	0.01%
2018/08/28	3	64.80	1	66.80	64.80	2	9,998	0.02%
2018/08/27	18	63.78	23	64.63	66.30	-5	10,141	-0.05%
2018/08/24	6	63.63	6	64.30	62.00	0	10,131	0.00%
2018/08/23	7	64.89	1	63.50	63.20	6	10,185	0.06%
2018/08/22	0	0.00	2	70.30	70.50	-2	10,158	-0.02%
2018/08/21	3	70.57	18	70.56	70.00	-15	10,275	-0.15%
2018/08/20	11	70.35	12	71.02	70.50	-1	10,473	-0.01%
2018/08/17	30	72.23	29	69.26	68.30	1	10,516	0.01%
2018/08/16	11	71.72	11	71.72	72.00	0	10,468	0.00%
2018/08/15	11	70.06	7	69.80	70.00	4	10,396	0.04%
2018/08/14	7	65.84	8	67.34	67.60	-1	10,349	-0.01%
2018/08/13	12	67.31	6	67.10	63.60	6	10,310	0.06%
2018/08/10	6	71.35	5	69.92	69.80	1	10,282	0.01%
2018/08/09	22	71.16	21	71.39	72.00	1	10,294	0.01%
2018/08/08	2	73.40	3	73.03	71.20	-1	10,270	-0.01%
2018/08/07	5	73.60	3	73.50	74.50	2	10,249	0.02%
2018/08/06	1	71.50	0	0.00	71.40	1	10,256	0.01%
2018/08/03	18	70.91	14	71.51	71.60	4	10,329	0.04%
2018/08/02	11	70.53	12	69.93	70.00	-1	10,387	-0.01%
2018/08/01	3	75.20	2	75.25	73.40	1	10,464	0.01%
2018/07/31	4	73.93	13	73.15	75.60	-9	10,441	-0.09%
2018/07/30	3	75.33	7	76.06	73.50	-4	10,481	-0.04%
2018/07/27	25	82.35	2	81.70	80.70	23	10,555	0.22%
2018/07/26	4	78.50	3	78.57	78.90	1	10,405	0.01%
2018/07/25	6	78.07	5	78.00	77.80	1	10,320	0.01%
2018/07/24	4	74.25	2	74.90	76.50	2	10,204	0.02%
2018/07/23	0	0.00	7	72.96	74.50	-7	10,145	-0.07%
2018/07/20	20	75.85	21	75.05	71.30	-1	10,038	-0.01%
2018/07/19	20	75.77	18	76.41	76.80	2	9,970	0.02%
2018/07/18	9	79.92	13	78.49	75.30	-4	10,006	-0.04%
2018/07/17	2	79.90	1	79.10	78.80	1	10,089	0.01%
2018/07/16	7	83.49	0	0.00	82.60	7	9,995	0.07%
2018/07/13	26	87.07	19	85.98	85.10	7	10,005	0.07%
2018/07/12	5	82.08	4	83.00	85.50	1	9,815	0.01%
2018/07/11	27	83.26	30	82.44	82.20	-3	9,749	-0.03%
2018/07/10	4	79.00	8	79.59	80.40	-4	9,659	-0.04%
2018/07/09	12	82.97	4	85.43	80.50	8	9,549	0.08%
2018/07/06	14	87.81	25	83.74	84.90	-11	9,382	-0.12%
2018/07/05	27	91.80	15	89.60	86.90	12	9,159	0.13%
2018/07/04	4	87.00	8	87.66	91.50	-4	8,991	-0.04%
2018/07/03	33	91.15	23.1	89.59	86.00	9.9	8,811	0.11%
2018/07/02	14	88.72	12	89.65	90.30	2	8,439	0.02%
2018/06/29	6	82.62	13	82.79	84.40	-7	8,052	-0.09%
2018/06/28	1	80.00	2	78.60	79.00	-1	7,692	-0.01%
2018/06/27	23	82.70	24	79.07	78.30	-1	7,559	-0.01%
2018/06/26	5	79.40	6	80.42	80.70	-1	7,336	-0.01%
2018/06/25	5	84.02	9	85.63	80.80	-4	7,119	-0.06%
2018/06/22	12	87.08	5	87.26	83.00	7	6,874	0.10%
2018/06/21	26	83.97	27	87.03	88.20	-1	6,334	-0.02%
2018/06/20	15	82.73	7	81.79	80.20	8	6,221	0.13%
2018/06/19	0	0.00	1	88.90	88.90	-1	5,951	-0.02%
2018/06/15	6	77.52	2	76.40	80.90	4	5,913	0.07%
2018/06/14	2	73.00	1.1	73.17	73.60	0.9	5,702	0.02%
2018/06/13	12	72.34	9	72.42	74.80	3	5,575	0.05%
2018/06/12	2	71.80	1	71.00	71.80	1	5,279	0.02%
2018/06/11	1	65.30	3	65.30	65.30	-2	5,043	-0.04%
2018/06/08	0	0.00	6	59.40	59.40	-6	4,965	-0.12%
2018/06/07	7	54.96	1	55.00	54.00	6	4,954	0.12%
2018/06/06	12	53.96	14	54.33	54.50	-2	4,778	-0.04%
2018/06/05	3	52.70	3	53.57	50.30	0	4,523	0.00%
2018/06/04	8	54.21	5	54.36	55.00	3	4,289	0.07%
2018/06/01	2	48.90	2.2	49.79	50.00	-0.2	4,140	0.00%
2018/05/30	1	48.95	2	48.60	49.25	-1	4,191	-0.02%
2018/05/29	4	50.83	20	50.03	49.85	-16	4,321	-0.37%
2018/05/28	8	50.71	4	50.70	51.20	4	4,218	0.09%
2018/05/25	7	47.79	3	48.17	47.50	4	4,020	0.10%
2018/05/21	2	46.63	1	46.80	46.50	1	3,920	0.03%
2018/05/18	4	46.68	3	46.95	46.70	1	3,919	0.03%
2018/05/17	1	44.00	26	44.86	45.50	-25	3,895	-0.64%
2018/05/16	1	46.15	1	46.00	46.20	0	3,863	0.00%
2018/05/15	3	47.77	0	0.00	46.75	3	3,881	0.08%
2018/05/14	8	47.91	1	48.05	47.95	7	3,950	0.18%
2018/05/11	5	48.18	13	47.63	46.10	-8	3,993	-0.20%
2018/05/10	24	50.60	15	50.26	49.60	9	3,939	0.23%
2018/05/09	28	50.36	5	49.21	49.35	23	3,876	0.59%
2018/05/07	14	48.81	7	48.20	47.75	7	3,660	0.19%
2018/05/04	14	48.36	21	49.73	48.50	-7	3,536	-0.20%
2018/05/03	1	45.80	3	45.80	47.00	-2	3,376	-0.06%
2018/04/30	0	0.00	1	46.45	47.00	-1	3,417	-0.03%
2018/04/27	3	47.05	3	46.97	46.75	0	3,430	0.00%
2018/04/26	2	45.15	5	45.66	45.70	-3	3,439	-0.09%
2018/04/25	10	46.36	2	46.88	46.50	8	3,424	0.23%
2018/04/24	4	47.59	22	48.75	46.40	-18	3,384	-0.53%
2018/04/23	8	49.88	7	49.10	51.40	1	3,266	0.03%
2018/04/20	21	46.76	3	46.40	46.80	18	3,085	0.58%
2018/04/19	2	48.80	4	48.24	47.00	-2	3,282	-0.06%
2018/04/18	2	46.30	2	46.90	47.45	0	3,235	0.00%
2018/04/17	2	47.45	3	48.40	46.55	-1	3,251	-0.03%
2018/04/16	8	50.31	2	48.73	50.00	6	3,227	0.19%
2018/04/13	4	47.00	3	46.47	48.00	1	3,094	0.03%
2018/04/09	1	42.50	1	42.85	44.00	0	3,640	0.00%
2018/03/30	0	0.00	12	45.45	45.00	-12	4,199	-0.29%
2018/03/29	0	0.00	1	43.90	43.90	-1	4,272	-0.02%
2018/03/23	12	43.82	6	43.80	43.45	6	4,918	0.12%
2018/03/22	1	46.70	12	46.24	45.45	-11	4,958	-0.22%
2018/03/21	11	45.45	4	45.49	45.60	7	5,050	0.14%
2018/03/20	2	46.08	10	46.00	45.85	-8	5,046	-0.16%
2018/03/19	2	46.25	2	45.90	45.85	0	5,036	0.00%
2018/03/16	6	45.35	3	45.30	45.70	3	5,057	0.06%
2018/03/15	6	45.43	0	0.00	45.70	6	5,088	0.12%
2018/03/14	1	45.35	3	45.02	45.25	-2	5,154	-0.04%
2018/03/13	8	45.51	9	45.23	45.20	-1	5,169	-0.02%
2018/03/12	0	0.00	2	44.10	44.10	-2	5,186	-0.04%
2018/03/09	2	44.15	2	44.18	44.15	0	5,267	0.00%
2018/03/08	14	44.59	13	43.81	43.85	1	5,466	0.02%
2018/03/06	2	45.50	5	45.91	45.15	-3	5,784	-0.05%
2018/03/05	11	47.67	13	47.33	46.60	-2	6,014	-0.03%
2018/03/02	7	45.32	10	45.69	45.55	-3	5,903	-0.05%
2018/03/01	11	42.66	14	43.69	43.90	-3	5,832	-0.05%
2018/02/27	14	43.26	6	42.81	42.90	8	5,813	0.14%
2018/02/26	2	43.40	2	42.88	42.50	0	5,841	0.00%
2018/02/23	9	44.09	7	43.39	42.75	2	5,826	0.03%
2018/02/21	1	40.90	0	0.00	41.20	1	5,766	0.02%
2018/02/09	2	40.28	2	41.15	40.70	0	5,735	0.00%
2018/02/07	4	43.68	4	44.09	42.00	0	5,681	0.00%
2018/02/06	12	44.21	26	42.54	42.50	-14	5,625	-0.25%
2018/02/05	6	45.81	7	46.15	44.95	-1	5,502	-0.02%
2018/02/02	20	45.46	14	44.78	44.55	6	5,393	0.11%
2018/02/01	4	45.73	3	45.05	45.10	1	5,337	0.02%
2018/01/31	15	42.57	2	42.50	42.85	13	5,220	0.25%
2018/01/30	6	42.85	0	0.00	42.00	6	5,205	0.12%
2018/01/29	0	0.00	1	42.45	43.55	-1	5,175	-0.02%
2018/01/26	4	42.65	34	41.44	41.50	-30	5,121	-0.59%
2018/01/25	22	43.68	3	44.00	43.20	19	5,055	0.38%
2018/01/24	1	45.65	1	46.00	44.70	0	5,027	0.00%
2018/01/23	2	47.80	8	47.83	46.15	-6	5,046	-0.12%
2018/01/22	14	47.98	4	46.18	48.30	10	5,014	0.20%
2018/01/19	0	0.00	1	47.75	47.40	-1	4,964	-0.02%
2018/01/18	26	48.23	2.9	47.94	47.15	23.1	4,943	0.47%
2018/01/17	1	48.85	1	48.15	47.80	0	4,916	0.00%
2018/01/16	10	49.24	9	49.04	48.85	1	4,885	0.02%
2018/01/15	2	49.75	1.2	49.33	49.00	0.8	4,841	0.02%
2018/01/12	2	46.95	4	47.75	48.45	-2	4,616	-0.04%
2018/01/11	1	48.85	0	0.00	47.60	1	4,581	0.02%
2018/01/10	1	49.00	1	48.10	47.50	0	4,509	0.00%
2018/01/09	3	49.90	6	49.92	49.70	-3	4,423	-0.07%
2018/01/08	1	50.90	1	52.10	49.50	0	4,310	0.00%
2018/01/05	1	51.50	2	53.50	53.00	-1	4,216	-0.02%
2018/01/04	8	51.85	5	51.60	54.00	3	4,052	0.07%
2018/01/03	16	47.77	14.4	49.09	49.25	1.6	3,716	0.04%