凱美 (2375)-元大-景美券商分點個股進出

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
75.5
漲跌
▲1.7
漲幅
+2.30%
成交量
13,106張
產業
上市電子零組件類股
544人加入追蹤

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－元大-景美券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-景美券商分點個股進出
元大-景美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
2024/12/03	7	76.97	9	76.70	75.50	-2	597	-0.33%
2024/12/02	2.3	72.12	3.1	72.98	73.80	-0.8	385	-0.21%
2024/11/29	0	0.00	1	68.50	68.30	-1	257	-0.39%
2024/11/20	5	61.60	0	0.00	61.60	5	218	2.29%
2024/10/18	0	0.00	0	67.50	67.30	0	351	0.00%
2024/10/17	0	0.00	0	67.50	67.90	0	362	0.00%
2024/10/16	0	0.00	0.8	67.20	67.30	-0.8	386	-0.21%
2024/10/14	0	0.00	1	66.30	66.70	-1	458	-0.22%
2024/10/04	0	0.00	1	67.00	65.90	-1	543	-0.18%
2024/09/25	1	67.90	0	0.00	67.20	1	601	0.17%
2024/09/13	1	64.90	0	0.00	64.90	1	717	0.14%
2024/09/11	1	63.80	0	0.00	63.60	1	731	0.14%
2024/07/19	1	70.60	0	70.50	70.50	1	1,116	0.09%
2024/07/17	2	75.05	0	0.00	74.50	2	1,095	0.18%
2024/07/12	0	0.00	1	73.50	72.80	-1	1,003	-0.10%
2024/07/11	1	75.10	0	0.00	74.40	1	989	0.10%
2024/07/10	0	0.00	4	72.00	71.70	-4	952	-0.42%
2024/07/09	2	71.00	0	70.90	71.30	2	951	0.21%
2024/07/05	5	73.38	0	0.00	73.30	5	943	0.53%
2024/07/01	0	0.00	0.4	70.20	68.90	-0.4	925	-0.04%
2024/06/27	0.1	71.00	0	0.00	70.10	0.1	944	0.01%
2024/06/24	1	73.50	5	72.82	72.50	-4	923	-0.43%
2024/06/21	2.2	74.07	0	0.00	74.10	2.2	896	0.25%
2024/06/12	0.2	68.60	0	0.00	69.30	0.2	805	0.02%
2024/06/11	0	0.00	2	70.40	69.00	-2	804	-0.25%
2024/06/07	0	0.00	2.4	71.16	71.10	-2.4	797	-0.31%
2024/06/06	2	71.90	0	0.00	69.10	2	779	0.26%
2024/06/04	0	0.00	0.8	70.90	70.90	-0.8	754	-0.11%
2024/05/31	2	70.35	0	0.00	70.10	2	730	0.27%
2024/05/29	0	0.00	0.1	71.10	70.70	-0.1	615	-0.02%
2024/05/27	0.1	68.50	0	0.00	69.80	0.1	596	0.02%
2024/05/23	0	0.00	1	65.70	65.40	-1	526	-0.19%
2024/05/21	0	0.00	0.3	65.60	65.80	-0.3	525	-0.05%
2024/05/20	0.1	66.00	1	66.40	66.20	-0.9	523	-0.17%
2024/05/15	1	65.90	0	0.00	65.90	1	519	0.19%
2024/05/10	0	0.00	0	64.50	64.60	0	523	0.00%
2024/05/09	1	64.30	0	0.00	64.20	1	520	0.19%
2024/05/06	2	67.30	2	66.10	66.20	0	500	0.00%
2024/05/03	6	66.70	3	66.63	66.10	3	481	0.62%
2024/04/22	0	0.00	5	61.90	61.60	-5	434	-1.15%
2024/04/10	1	64.10	0	0.00	64.00	1	418	0.24%
2024/04/08	1	63.30	1	63.50	63.20	0	402	0.00%
2024/04/02	1	62.10	0	0.00	61.90	1	397	0.25%
2024/03/28	2	60.50	0	0.00	60.00	2	367	0.54%
2024/03/27	0	59.70	0	0.00	59.70	0	368	0.00%
2024/03/25	2	60.30	0	0.00	60.60	2	374	0.53%
2024/03/18	0	60.00	0	0.00	59.90	0	428	0.01%
2024/03/13	0	63.00	0	0.00	61.80	0	479	0.00%
2024/03/07	0.1	63.50	0	0.00	63.70	0.1	540	0.01%
2024/03/06	0	0.00	0.2	64.90	64.90	-0.2	550	-0.03%
2024/03/01	1.3	66.81	0	0.00	65.90	1.3	739	0.17%
2024/02/19	0	0.00	0	65.50	65.50	0	924	0.00%
2024/02/05	0.2	63.00	0	0.00	62.60	0.2	911	0.02%
2024/02/01	0.2	63.80	0	0.00	63.80	0.2	904	0.02%
2024/01/23	1	65.40	0.2	65.50	65.70	0.8	940	0.09%
2024/01/22	0	0.00	0.2	64.70	65.10	-0.2	938	-0.02%
2024/01/04	0	67.60	0	0.00	67.60	0	906	0.00%
2023/12/29	0.1	69.80	0	0.00	70.50	0.1	897	0.01%
2023/12/25	0.4	70.00	0	0.00	70.00	0.4	885	0.05%
2023/12/21	1	70.60	0	0.00	70.80	1	882	0.11%
2023/12/13	0.1	74.50	0	0.00	74.60	0.1	829	0.01%
2023/12/12	3	74.10	0	0.00	73.80	3	828	0.36%
2023/12/06	3	75.13	3	74.00	74.00	0	770	0.00%
2023/12/05	0	0.00	4	76.80	74.90	-4	748	-0.53%
2023/12/04	3.2	77.38	0	0.00	76.00	3.2	731	0.44%
2023/12/01	3	75.70	5	76.08	75.90	-2	714	-0.28%
2023/11/29	3	76.10	4	76.98	77.80	-1	685	-0.15%
2023/11/28	0.2	75.10	0	0.00	75.10	0.2	625	0.03%
2023/11/27	0	0.00	1	74.20	74.40	-1	585	-0.17%
2023/11/24	1	74.00	0	0.00	73.70	1	518	0.19%
2023/11/22	3	67.80	3	68.10	68.00	0	389	0.00%
2023/11/21	1	67.30	0	0.00	67.40	1	381	0.26%
2023/11/17	3	65.33	0	0.00	65.30	3	358	0.84%
2023/11/16	3	65.20	0	0.00	65.50	3	358	0.84%
2023/11/08	0	0.00	1	65.70	65.60	-1	364	-0.27%
2023/11/07	1	67.00	0	0.00	66.50	1	363	0.28%
2023/11/06	0	0.00	1	65.30	65.80	-1	360	-0.28%
2023/11/03	1	65.10	1	64.50	64.80	0	359	0.00%
2023/11/01	5	62.22	0	0.00	61.80	5	350	1.43%
2023/10/06	0.2	66.00	0	0.00	65.20	0.2	356	0.06%
2023/09/25	0	0.00	0.2	66.70	66.90	-0.2	371	-0.04%
2023/09/05	1	68.00	0	0.00	67.90	1	367	0.27%
2023/09/01	2	68.05	2	67.60	66.70	0	346	0.00%
2023/08/30	0	0.00	2	62.20	62.80	-2	316	-0.63%
2023/08/29	2	61.80	4	61.60	62.00	-2	344	-0.58%
2023/08/28	0	0.00	2	61.75	61.80	-2	350	-0.57%
2023/08/25	1	61.00	3	61.03	61.60	-2	357	-0.56%
2023/08/24	0	0.00	5	61.18	61.50	-5	359	-1.39%
2023/08/23	0	0.00	3	61.50	61.50	-3	362	-0.83%
2023/08/18	0	0.00	1	60.80	61.20	-1	374	-0.27%
2023/08/11	0	0.00	1	59.00	58.80	-1	387	-0.26%
2023/08/01	0	0.00	1	64.10	63.90	-1	398	-0.25%
2023/07/31	0	65.00	0	0.00	64.30	0	428	0.01%
2023/07/28	0	0.00	0.1	65.30	65.50	-0.1	428	-0.02%
2023/07/14	2	66.00	0	0.00	66.00	2	513	0.39%
2023/07/06	0	0.00	2.4	67.92	67.90	-2.4	727	-0.33%
2023/07/04	1	68.00	1	68.20	68.00	0	789	0.00%
2023/07/03	0	0.00	3	68.00	67.80	-3	797	-0.38%
2023/06/30	0	0.00	0.2	67.50	67.40	-0.2	820	-0.02%
2023/06/16	0	69.70	0	0.00	69.00	0	1,031	0.00%
2023/06/15	1	68.90	1	69.90	69.70	0	1,047	0.00%
2023/06/14	0	69.00	0	0.00	69.00	0	1,062	0.00%
2023/06/12	2	68.90	0	0.00	68.80	2	1,136	0.18%
2023/06/08	0	70.00	0	0.00	69.50	0	1,195	0.00%
2023/06/06	1	71.10	0	0.00	71.10	1	1,342	0.07%
2023/06/05	0.2	72.90	0	0.00	73.40	0.2	1,484	0.01%
2023/06/02	0	0.00	0.1	73.10	73.00	-0.1	1,599	-0.01%
2023/05/25	1	69.00	0	0.00	69.00	1	1,791	0.06%
2023/05/24	1	69.80	0	0.00	69.80	1	1,813	0.06%
2023/05/23	1	70.50	0	0.00	70.50	1	1,836	0.05%
2023/05/22	1	71.10	0	0.00	71.10	1	1,887	0.05%
2023/05/19	1	70.10	0	0.00	70.10	1	2,091	0.05%
2023/05/18	1	70.50	1	70.50	70.50	0	2,182	0.00%
2023/05/17	1	69.50	0	0.00	69.50	1	2,189	0.05%
2023/05/16	2	68.75	0	0.00	69.00	2	2,210	0.09%
2023/05/15	1	67.30	0	0.00	67.30	1	2,211	0.05%
2023/05/12	2	67.90	0	0.00	68.00	2	2,213	0.09%
2023/05/11	2	67.35	0	0.00	67.20	2	2,221	0.09%
2023/05/10	1	68.60	0	0.00	68.60	1	2,218	0.05%
2023/05/09	1	68.30	0	0.00	68.30	1	2,218	0.05%
2023/04/28	0	0.00	2	69.40	69.00	-2	2,230	-0.09%
2023/04/25	2	68.50	0	0.00	68.20	2	2,213	0.09%
2023/04/19	1	75.00	0	0.00	74.70	1	2,174	0.05%
2023/04/18	2	77.10	1	78.10	76.90	1	2,164	0.05%
2023/04/17	1	76.02	0	0.00	77.40	1	2,127	0.05%
2023/04/14	0	0.00	2	77.70	76.80	-2	2,107	-0.09%
2023/04/13	1	77.40	1	78.70	75.50	0	2,067	0.00%
2023/04/12	2	77.90	2	77.70	77.00	0	2,003	0.00%
2023/04/11	1	75.30	0	0.00	75.00	1	1,957	0.05%
2023/04/10	1	75.30	1	76.40	74.80	0	1,942	0.00%
2023/04/06	0	0.00	1	73.00	72.80	-1	1,874	-0.05%
2023/03/31	4	74.45	0	0.00	74.00	4	1,865	0.21%
2023/03/30	1	72.70	0	0.00	72.60	1	1,839	0.05%
2023/03/29	2	74.20	0	0.00	72.20	2	1,828	0.11%
2023/03/24	2	78.40	0	0.00	78.10	2	1,767	0.11%
2023/03/21	0	76.50	0	0.00	75.10	0	1,651	0.00%
2023/03/15	2	77.00	2.1	78.40	76.30	-0.1	1,580	-0.01%
2023/03/14	0	0.00	0.2	75.30	75.30	-0.2	1,538	-0.01%
2023/03/13	0	0.00	2	76.35	77.00	-2	1,534	-0.13%
2023/03/10	5	78.54	3	77.53	78.50	2	1,502	0.13%
2023/03/09	5	81.34	5	81.24	80.70	0	1,448	0.00%
2023/03/08	11	80.53	9.4	81.29	80.00	1.6	1,349	0.12%
2023/03/07	0.2	76.56	0	0.00	76.80	0.2	1,199	0.02%
2023/03/06	0	73.40	0	0.00	76.00	0	1,069	0.00%
2023/03/03	0	70.00	0	0.00	69.10	0	931	0.00%
2023/02/21	0	0.00	1	69.40	69.40	-1	817	-0.12%
2023/02/20	5	70.50	6	70.48	70.40	-1	800	-0.12%
2023/02/17	5	70.02	4.1	71.62	71.50	0.9	752	0.12%
2023/02/16	0	0.00	1	69.30	69.30	-1	548	-0.18%
2023/02/15	1	62.30	0	0.00	63.00	1	460	0.22%
2023/02/06	0	0.00	1	63.10	62.70	-1	442	-0.23%
2023/02/02	0	0.00	0.2	64.40	64.70	-0.2	441	-0.05%
2023/02/01	1	62.10	0	0.00	63.80	1	426	0.23%
2023/01/31	0	0.00	3.2	60.70	60.70	-3.2	401	-0.80%
2022/12/16	0	0.00	3	59.40	59.40	-3	413	-0.72%
2022/12/13	4	59.70	1	59.60	59.50	3	423	0.71%
2022/12/06	2	63.10	3	62.00	61.30	-1	443	-0.23%
2022/12/05	1	61.30	1	64.10	64.50	0	435	0.00%
2022/11/08	0.2	54.20	0	0.00	53.90	0.2	564	0.04%
2022/11/07	2	55.75	0	0.00	54.50	2	570	0.35%
2022/11/01	0	0.00	0.2	51.90	51.90	-0.2	580	-0.03%
2022/10/18	0	0.00	3	51.80	51.70	-3	897	-0.33%
2022/10/17	0	0.00	1	50.99	51.30	-1	901	-0.11%
2022/10/14	0	0.00	2	50.75	50.40	-2	908	-0.22%
2022/10/12	0	0.00	11	49.85	49.60	-11	911	-1.21%
2022/10/11	2	49.98	0	0.00	49.85	2	922	0.22%
2022/10/06	0	52.20	0	0.00	52.00	0	934	0.00%
2022/10/05	0	0.00	1	52.00	52.30	-1	944	-0.11%
2022/09/30	6	49.20	3	50.00	50.40	3	981	0.31%
2022/09/22	1	55.70	0	0.00	55.70	1	983	0.10%
2022/09/21	1	58.20	1	57.00	56.70	0	991	0.00%
2022/09/20	1	58.80	1	58.10	58.10	0	1,001	0.00%
2022/09/16	0	60.00	0	0.00	59.00	0	1,014	0.00%
2022/09/15	2	61.70	1	61.00	61.00	1	1,008	0.10%
2022/09/14	1	60.90	1	61.10	61.00	0	1,003	0.00%
2022/08/30	0	0.00	0	58.60	58.40	0	970	0.00%
2022/08/29	0	0.00	2	58.20	58.10	-2	969	-0.21%
2022/08/26	3	62.10	0	0.00	61.40	3	959	0.31%
2022/08/24	0	0.00	1	62.00	62.00	-1	946	-0.11%
2022/08/23	0	0.00	2	57.90	60.30	-2	906	-0.22%
2022/08/17	0	0.00	1	55.90	56.00	-1	872	-0.11%
2022/08/15	2	55.25	0	0.00	55.60	2	857	0.23%
2022/08/08	1	51.40	1	51.70	51.70	0	846	0.00%
2022/07/21	1	55.80	1	56.90	57.20	0	816	0.00%
2022/07/18	2	57.60	0	0.00	59.00	2	780	0.26%
2022/07/15	2	57.50	0	0.00	57.50	2	651	0.31%
2022/07/08	1	52.00	1	52.70	52.80	0	597	0.00%
2022/06/30	1	50.30	1	50.00	49.95	0	588	0.00%
2022/06/28	0	0.00	2	56.55	56.20	-2	577	-0.35%
2022/06/23	1	56.30	0	0.00	55.50	1	636	0.16%
2022/06/16	1	62.30	1	64.80	61.00	0	609	0.00%
2022/06/14	0	0.00	1	62.90	63.80	-1	624	-0.16%
2022/06/13	1.1	64.10	0	0.00	63.50	1.1	636	0.16%
2022/06/09	1	67.60	0	0.00	67.50	1	641	0.16%
2022/06/07	0	0.00	1	69.30	67.60	-1	646	-0.15%
2022/06/01	0	0.00	1	68.00	68.90	-1	680	-0.15%
2022/05/24	0.1	65.00	0	0.00	63.90	0.1	701	0.01%
2022/05/17	1	63.20	1	63.40	64.80	0	718	0.00%
2022/05/12	0	0.00	1	61.70	59.90	-1	718	-0.14%
2022/05/09	2.1	63.56	5	63.04	62.80	-3	722	-0.41%
2022/05/05	2	67.55	1	67.10	67.20	1	732	0.14%
2022/05/04	1	66.30	0	0.00	66.90	1	739	0.14%
2022/05/03	1	66.20	0	0.00	66.30	1	750	0.13%
2022/04/28	0	0.00	1	64.00	64.80	-1	776	-0.13%
2022/04/27	2	61.85	1	63.90	63.70	1	773	0.13%
2022/04/26	0	0.00	1	64.20	65.10	-1	767	-0.13%
2022/04/25	1.2	63.53	0	0.00	63.20	1.2	788	0.15%
2022/04/21	1	69.20	1	69.20	69.10	0	812	0.00%
2022/04/15	0.1	69.50	0	0.00	68.90	0.1	915	0.01%
2022/04/13	2	71.60	0	0.00	71.90	2	987	0.20%
2022/04/12	0	71.60	0	0.00	70.80	0	1,040	0.00%
2022/04/11	0	0.00	4	74.30	72.80	-4	1,183	-0.34%
2022/04/01	2	81.60	0	0.00	81.50	2	1,327	0.15%
2022/03/31	0	84.10	0	0.00	83.50	0	1,366	0.00%
2022/03/30	1	84.60	1	83.90	83.60	0	1,395	0.00%
2022/03/29	2	85.00	0	0.00	83.90	2	1,438	0.14%
2022/03/28	2	83.60	2	83.90	84.90	0	1,456	0.00%
2022/03/25	1	80.80	0	0.00	80.80	1	1,448	0.07%
2022/03/23	0	82.30	0	0.00	82.20	0	1,548	0.00%
2022/03/22	0.1	80.40	0	0.00	81.60	0.1	1,575	0.00%
2022/03/17	1	79.10	2	79.85	80.40	-1	1,722	-0.06%
2022/03/07	0	85.00	0	0.00	83.00	0	3,173	0.00%
2022/03/03	0	89.70	0	0.00	89.20	0	4,106	0.00%
2022/03/01	0	0.00	1	89.20	90.30	-1	5,273	-0.02%
2022/02/25	1	88.40	1	87.80	87.70	0	5,474	0.00%
2022/02/24	1	88.30	1	89.10	87.30	0	5,554	0.00%
2022/02/18	0	90.90	0	0.00	92.20	0	5,651	0.00%
2022/02/16	0	0.00	3	92.33	92.70	-3	5,706	-0.05%
2022/02/14	3	90.40	0	0.00	90.10	3	5,714	0.05%
2022/02/10	0.1	93.90	0	0.00	93.80	0.1	5,726	0.00%
2022/02/09	1	93.80	0	0.00	93.70	1	5,730	0.02%
2022/02/07	9	90.28	0	0.00	91.80	9	5,763	0.16%
2022/01/25	1	89.80	1	88.60	88.30	0	5,798	0.00%
2022/01/24	1	89.00	1	90.30	90.50	0	5,792	0.00%
2022/01/21	3	90.80	4	90.50	90.00	-1	5,790	-0.02%
2022/01/18	2	94.60	2	94.30	94.00	0	5,806	0.00%
2022/01/17	0	91.60	1	94.00	94.70	-1	5,779	-0.02%
2022/01/14	1	90.00	0	0.00	91.60	1	5,774	0.02%
2022/01/13	2	92.25	0	0.00	92.60	2	5,748	0.03%
2022/01/12	1	95.18	1	93.20	93.10	0	5,739	0.00%
2022/01/10	1	97.50	1	97.60	98.00	0	5,675	0.00%
2022/01/07	1	97.90	4	98.90	97.90	-3	5,663	-0.05%
2022/01/06	1	101.50	3	101.67	100.00	-2	5,630	-0.04%
2022/01/05	1	104.00	2	102.75	103.00	-1	5,605	-0.02%
2022/01/04	1	104.50	6	106.58	105.50	-5	5,555	-0.09%
2022/01/03	3	102.00	3	104.00	104.50	0	5,410	0.00%
2021/12/30	2	99.55	3	101.17	101.00	-1	5,348	-0.02%
2021/12/29	3	99.33	1	99.30	99.10	2	5,319	0.04%
2021/12/28	1.1	99.86	1	98.70	99.30	0.1	5,317	0.00%
2021/12/27	4	99.40	2	98.70	99.30	2	5,307	0.04%
2021/12/24	1	99.00	1	97.60	97.60	0	5,285	0.00%
2021/12/23	2	99.70	2	99.95	98.70	0	5,269	0.00%
2021/12/22	5	99.46	1	99.20	99.10	4	5,243	0.08%
2021/12/21	2	98.35	2	98.70	98.40	0	5,213	0.00%
2021/12/20	1	98.00	2	97.90	97.60	-1	5,189	-0.02%
2021/12/17	2.1	100.73	1	99.80	99.50	1.1	5,132	0.02%
2021/12/16	3	101.67	7	101.21	101.00	-4	5,096	-0.08%
2021/12/15	2	100.75	1	100.50	100.50	1	5,079	0.02%
2021/12/14	1	101.50	1	100.50	101.00	0	5,036	0.00%
2021/12/13	2	101.55	8	103.56	103.00	-6	5,006	-0.12%
2021/12/10	1	104.50	6	102.25	101.00	-5	4,945	-0.10%
2021/12/09	2	105.50	0	0.00	106.00	2	4,867	0.04%
2021/12/08	1.1	104.14	1	105.00	105.00	0.1	4,825	0.00%
2021/12/07	15.3	106.45	16	107.34	105.50	-0.7	4,723	-0.01%
2021/12/06	3	114.67	1	113.50	114.50	2	4,378	0.05%
2021/12/03	9	116.06	5	115.70	116.50	4	4,312	0.09%
2021/12/02	9	116.44	0	0.00	113.00	9	4,177	0.22%
2021/12/01	12	116.42	11	117.59	117.00	1	3,918	0.03%
2021/11/30	27	120.39	18.2	121.79	117.00	8.8	3,566	0.25%
2021/11/29	5.1	114.12	3.3	113.15	113.50	1.9	3,000	0.06%
2021/11/26	31	111.73	41.2	115.18	115.50	-10.2	2,633	-0.39%
2021/11/25	10	111.15	7	110.57	111.50	3	1,878	0.16%
2021/11/24	4	102.23	9	102.60	105.00	-5	1,479	-0.34%
2021/11/23	1	95.40	2	97.40	95.50	-1	1,280	-0.08%
2021/11/18	1	91.80	0	92.00	92.00	1	1,203	0.08%
2021/11/17	1.1	90.47	4	92.00	93.40	-3	1,196	-0.25%
2021/11/16	1	89.80	0	0.00	89.60	1	1,227	0.08%
2021/11/15	1	91.20	26	89.48	90.70	-25	1,294	-1.93%
2021/11/12	2	86.55	0	0.00	86.50	2	1,288	0.16%
2021/11/11	0	0.00	2	88.50	87.10	-2	1,312	-0.15%
2021/11/09	2	85.90	5	87.10	88.20	-3	1,378	-0.22%
2021/11/08	2	85.40	0.1	86.70	85.50	1.9	1,378	0.14%
2021/11/05	5	89.18	1	88.40	87.60	4	1,418	0.28%
2021/11/03	0.1	87.80	5	86.72	87.00	-4.9	1,461	-0.34%
2021/11/02	10	85.64	1	83.60	83.00	9	1,481	0.61%
2021/11/01	5	87.40	0	0.00	87.50	5	1,509	0.33%
2021/10/29	0	0.00	5	86.30	86.80	-5	1,561	-0.32%
2021/10/28	10	86.08	0	0.00	85.90	10	1,566	0.64%
2021/10/27	9	84.56	0	0.00	85.80	9	1,549	0.58%
2021/10/26	1	85.00	0	0.00	85.10	1	1,566	0.06%
2021/10/25	0	0.00	10	83.86	84.40	-10	1,579	-0.63%
2021/10/22	10	83.05	0	0.00	84.00	10	1,622	0.62%
2021/10/15	0	0.00	5	80.40	81.80	-5	1,811	-0.28%
2021/10/14	5	76.84	0	0.00	77.20	5	1,833	0.27%
2021/10/08	1	79.70	0	0.00	79.90	1	1,912	0.05%
2021/10/07	0	0.00	4	79.90	80.90	-4	1,941	-0.21%
2021/10/06	4	77.00	0	0.00	76.30	4	1,996	0.20%
2021/10/05	2	77.20	2	77.80	80.50	0	2,027	0.00%
2021/10/01	1	81.20	1	80.30	80.50	0	2,170	0.00%
2021/09/29	0	0.00	0.1	83.43	82.00	-0.1	2,625	0.00%
2021/09/28	1	87.10	0	0.00	86.90	1	2,855	0.04%
2021/09/22	1	87.10	1	87.10	87.00	0	3,665	0.00%
2021/09/10	0	92.80	0	0.00	92.70	0	4,166	0.00%
2021/09/09	0	0.00	3	92.00	91.70	-3	4,652	-0.06%
2021/09/08	1.1	90.18	0	0.00	89.90	1.1	4,965	0.02%
2021/09/03	2.3	95.67	2	95.00	95.40	0.3	5,294	0.01%
2021/09/02	1	98.94	0	0.00	98.50	1	5,290	0.02%
2021/09/01	0	0.00	1	101.50	101.50	-1	5,327	-0.02%
2021/08/31	1	100.00	0	0.00	101.00	1	5,363	0.02%
2021/08/27	0	0.00	1	102.00	102.00	-1	5,489	-0.02%
2021/08/26	1	103.50	0	0.00	101.50	1	5,548	0.02%
2021/08/25	0	102.00	0	0.00	104.00	0	5,627	0.00%
2021/08/20	1	93.70	1	96.50	96.80	0	5,777	0.00%
2021/08/19	2	97.35	1	93.70	93.00	1	5,800	0.02%
2021/08/17	0.1	98.00	0	0.00	96.00	0.1	6,084	0.00%
2021/08/16	0	101.00	1	101.50	100.00	-1	6,124	-0.02%
2021/08/13	0	104.50	12	107.21	103.00	-12	6,185	-0.19%
2021/08/11	1	107.50	3	109.83	107.50	-2	6,292	-0.03%
2021/08/10	1	110.99	1	111.50	108.00	0	6,365	0.00%
2021/08/09	2	108.75	0	0.00	107.00	2	6,461	0.03%
2021/08/06	2	111.00	2	112.00	111.00	0	6,647	0.00%
2021/08/05	1	109.50	1	110.00	111.00	0	6,751	0.00%
2021/08/04	0.1	108.25	0	0.00	112.00	0.1	6,864	0.00%
2021/08/02	0	0.00	5	103.20	106.00	-5	7,135	-0.07%
2021/07/30	10	104.50	0	0.00	102.00	10	7,220	0.14%
2021/07/28	2	105.25	5	104.00	104.50	-3	7,375	-0.04%
2021/07/27	1.3	113.42	1	110.00	109.50	0.3	7,484	0.00%
2021/07/26	0	0.00	1	112.50	113.00	-1	7,612	-0.01%
2021/07/23	2	113.50	1	112.00	112.00	1	7,663	0.01%
2021/07/22	3	113.17	4	114.63	112.50	-1	7,736	-0.01%
2021/07/21	0	0.00	1	109.50	111.00	-1	7,787	-0.01%
2021/07/20	4.3	111.76	2	110.75	110.00	2.3	7,776	0.03%
2021/07/19	1	115.00	2	114.75	113.50	-1	7,786	-0.01%
2021/07/16	0.1	114.00	0	0.00	113.50	0.1	7,830	0.00%
2021/07/15	1	114.50	2	114.25	114.50	-1	7,884	-0.01%
2021/07/14	4	113.75	4	114.63	114.00	0	8,022	0.00%
2021/07/13	5	116.20	3	117.33	114.00	2	8,058	0.02%
2021/07/12	3	116.67	1	116.50	116.50	2	8,026	0.02%
2021/07/09	1	116.01	0	0.00	115.00	1	8,040	0.01%
2021/07/08	3	120.50	10	122.30	119.00	-7	8,066	-0.09%
2021/07/07	7.3	121.92	14	124.11	120.50	-6.7	8,101	-0.08%
2021/07/06	6	121.92	8.1	122.33	121.50	-2.1	7,972	-0.03%
2021/07/05	23	120.54	9	120.22	118.00	14	7,865	0.18%
2021/07/02	1	114.50	3	115.00	115.50	-2	7,760	-0.03%
2021/07/01	18	118.97	2	114.50	114.00	16	8,048	0.20%
2021/06/30	5	121.10	14.2	121.79	123.00	-9.2	8,037	-0.11%
2021/06/29	7	115.14	5	114.90	112.00	2	7,900	0.03%
2021/06/28	3	110.50	6	111.33	112.50	-3	7,787	-0.04%
2021/06/25	6	114.17	1	113.00	113.00	5	7,774	0.06%
2021/06/24	1	115.50	0	0.00	114.50	1	7,802	0.01%
2021/06/23	1	118.50	3	117.17	115.50	-2	7,897	-0.03%
2021/06/22	2.3	112.26	0	0.00	112.00	2.3	7,990	0.03%
2021/06/21	1	114.00	0.3	114.50	113.50	0.8	8,099	0.01%
2021/06/18	17	119.38	7.7	117.97	117.00	9.4	8,071	0.12%
2021/06/17	5	113.00	8	114.31	117.50	-3	7,670	-0.04%
2021/06/16	8	108.69	1.1	108.52	107.00	7	7,512	0.09%
2021/06/15	2.1	107.50	4	106.88	108.00	-2	7,507	-0.03%
2021/06/11	4	106.00	2	106.00	103.50	2	7,479	0.03%
2021/06/10	0.5	104.00	1	104.00	104.50	-0.5	7,614	-0.01%
2021/06/09	5	104.60	6	103.75	103.00	-1	7,802	-0.01%
2021/06/07	2	102.50	0	0.00	102.50	2	7,863	0.03%
2021/06/04	6.1	105.16	11	103.86	105.00	-4.9	7,874	-0.06%
2021/06/03	10	104.00	4	102.75	104.00	6	7,867	0.08%
2021/06/02	1	102.50	2	100.00	100.00	-1	7,833	-0.01%
2021/06/01	1	105.00	0	0.00	105.00	1	7,781	0.01%
2021/05/31	2	105.50	8	105.50	104.50	-6	7,760	-0.08%
2021/05/28	3.1	105.95	2	105.75	104.50	1.1	7,739	0.01%
2021/05/26	2.1	104.30	0	0.00	104.50	2.1	7,654	0.03%
2021/05/25	3	104.33	3	105.67	108.00	0	7,623	0.00%
2021/05/24	1	94.00	1	98.50	98.60	0	7,669	0.00%
2021/05/21	1	97.60	3	97.60	95.80	-2	8,044	-0.02%
2021/05/20	5.1	94.32	0	0.00	93.00	5.1	8,255	0.06%
2021/05/19	2	96.00	6	95.10	95.40	-4	8,409	-0.05%
2021/05/18	6	93.55	3	95.60	96.90	3	8,638	0.03%
2021/05/17	4	88.78	7	90.34	88.90	-3	8,770	-0.03%
2021/05/14	5	96.14	7	99.31	93.00	-2	8,852	-0.02%
2021/05/13	4	89.83	4	91.20	91.60	0	8,935	0.00%
2021/05/12	7	94.33	11	96.08	90.90	-4	9,089	-0.04%
2021/05/11	6	103.50	10	101.85	101.00	-4	9,090	-0.04%
2021/05/10	18	112.94	8	113.69	110.50	10	9,152	0.11%
2021/05/07	4	107.63	12	111.83	113.00	-8	9,214	-0.09%
2021/05/06	0	102.50	0	0.00	103.00	0	9,549	0.00%
2021/05/05	8.1	105.01	13	103.77	102.50	-4.9	9,563	-0.05%
2021/05/04	27.1	107.68	8	105.69	106.00	19.1	9,851	0.19%
2021/05/03	9.3	116.37	3	115.67	113.50	6.3	10,170	0.06%
2021/04/29	2	127.74	0	0.00	125.00	2	10,099	0.02%
2021/04/28	9	126.61	4	126.63	128.50	5	10,166	0.05%
2021/04/27	1	125.50	10	125.80	126.50	-9	10,239	-0.09%
2021/04/26	4	123.88	2	123.50	123.50	2	10,222	0.02%
2021/04/23	1	121.50	2	121.75	122.50	-1	10,282	-0.01%
2021/04/22	5	121.90	4	122.63	119.50	1	10,494	0.01%
2021/04/21	7	123.93	1	126.50	123.50	6	10,620	0.06%
2021/04/20	10.1	127.85	7	127.07	127.50	3.1	10,940	0.03%
2021/04/19	2	124.25	76	123.40	123.00	-74	10,902	-0.68%
2021/04/16	4	123.50	6	123.50	123.00	-2	10,940	-0.02%
2021/04/15	4	123.25	7	124.79	124.00	-3	11,107	-0.03%
2021/04/14	5	120.10	11.1	121.95	125.00	-6.1	11,202	-0.05%
2021/04/13	7	122.07	3	123.50	122.50	4	11,300	0.04%
2021/04/12	6.1	125.09	2	125.75	121.50	4.1	11,314	0.04%
2021/04/09	9	128.22	4.2	129.14	126.00	4.8	11,401	0.04%
2021/04/08	13	133.12	18	133.39	131.00	-5	11,427	-0.04%
2021/04/07	29.2	134.55	17	133.79	133.50	12.2	11,575	0.11%
2021/04/06	24	127.92	28	127.57	129.50	-4	11,354	-0.04%
2021/04/01	4	120.38	5	122.00	121.50	-1	11,260	-0.01%
2021/03/31	6	118.92	10	118.95	117.50	-4	11,387	-0.04%
2021/03/30	12	120.96	3	120.00	118.50	9	11,764	0.08%
2021/03/29	2	120.50	1	116.50	117.00	1	11,926	0.01%
2021/03/26	3	119.17	7	119.86	119.50	-4	12,174	-0.03%
2021/03/25	13	115.04	35	115.33	114.00	-22	12,118	-0.18%
2021/03/24	3.1	124.81	7	124.71	120.00	-3.9	12,075	-0.03%
2021/03/23	2	133.00	7	133.14	131.00	-5	12,106	-0.04%
2021/03/22	4	131.38	15	131.70	130.50	-11	12,209	-0.09%
2021/03/19	5	133.20	4	133.13	133.00	1	12,296	0.01%
2021/03/18	3	135.50	2	136.50	134.50	1	12,427	0.01%
2021/03/17	10	134.25	14	134.64	134.00	-4	12,481	-0.03%
2021/03/16	17.2	134.99	9	137.06	134.50	8.2	12,505	0.07%
2021/03/15	4	131.50	11	133.00	134.50	-7	12,413	-0.06%
2021/03/12	3	131.67	1	128.00	128.00	2	12,305	0.02%
2021/03/11	4	127.00	2	125.75	131.00	2	12,362	0.02%
2021/03/10	3	118.83	20	119.65	121.50	-17	12,362	-0.14%
2021/03/09	6	112.67	3	113.00	110.50	3	12,470	0.02%
2021/03/08	6	121.75	12	117.92	117.00	-6	12,466	-0.05%
2021/03/05	1	123.00	0	0.00	122.00	1	12,619	0.01%
2021/03/04	1	126.00	1	129.50	127.00	0	12,695	0.00%
2021/03/03	6	124.17	6	127.00	130.00	0	12,775	0.00%
2021/03/02	7	130.07	2	136.00	126.00	5	12,890	0.04%
2021/02/26	6	126.33	6	127.25	130.00	0	13,034	0.00%
2021/02/25	8	132.25	15	133.83	132.00	-7	13,343	-0.05%
2021/02/24	48	130.91	4	134.63	129.00	44	13,326	0.33%
2021/02/23	42	140.33	39	140.40	137.50	3	13,344	0.02%
2021/02/22	27	136.17	22.3	135.51	139.50	4.7	13,052	0.04%
2021/02/19	12	124.63	16	125.69	127.50	-4	13,152	-0.03%
2021/02/18	6	119.67	10	120.95	124.00	-4	13,244	-0.03%
2021/02/17	20	115.20	23.5	115.28	117.50	-3.5	13,484	-0.03%
2021/02/05	15	106.37	22.5	106.98	107.00	-7.5	13,531	-0.06%
2021/02/04	15	105.97	62	107.20	104.00	-47	13,967	-0.34%
2021/02/03	10	103.85	9	104.00	104.00	1	14,127	0.01%
2021/02/02	4	100.03	9	100.47	100.00	-5	13,906	-0.04%
2021/02/01	6	96.45	4	97.15	96.50	2	13,833	0.01%
2021/01/29	8	99.73	14	102.00	98.50	-6	13,785	-0.04%
2021/01/28	22	104.22	14	105.32	101.00	8	13,657	0.06%
2021/01/27	6	100.38	6	100.83	100.50	0	13,700	0.00%
2021/01/26	75	104.46	7	103.21	99.10	68	13,769	0.49%
2021/01/25	41	105.21	91.7	106.10	107.00	-50.7	13,404	-0.38%
2021/01/22	10	97.73	5	98.46	97.60	5	12,966	0.04%
2021/01/21	12	96.68	20	97.30	98.00	-8	12,896	-0.06%
2021/01/20	8	96.91	7	97.09	93.80	1	12,789	0.01%
2021/01/19	6	99.50	19	100.60	99.00	-13	12,639	-0.10%
2021/01/18	13	99.01	14	99.84	100.50	-1	12,578	-0.01%
2021/01/15	32	102.38	27	102.43	101.00	5	12,515	0.04%
2021/01/14	30	98.91	19.7	100.10	102.50	10.3	12,336	0.08%
2021/01/13	39	96.32	42	98.44	100.00	-3	12,264	-0.02%
2021/01/12	36	92.74	37	93.17	93.20	-1	12,028	-0.01%
2021/01/11	9	95.56	8.1	95.90	95.60	0.9	12,396	0.01%
2021/01/08	15	97.17	7	97.66	95.20	8	12,534	0.06%
2021/01/07	25	96.32	70	98.41	97.50	-45	12,342	-0.36%
2021/01/06	22	98.86	23	98.60	96.00	-1	12,234	-0.01%
2021/01/05	28	97.50	68	97.61	97.70	-40	12,030	-0.33%
2021/01/04	121	97.90	26	95.30	97.50	95	11,917	0.80%	大買/
2020/12/31	21	91.65	17.2	92.14	91.60	3.8	11,758	0.03%
2020/12/30	85	89.00	53	88.58	91.90	32	11,606	0.28%
2020/12/29	11	85.41	16	86.22	84.80	-5	11,358	-0.04%
2020/12/28	33	86.00	49	86.03	85.00	-16	11,243	-0.14%
2020/12/25	42.1	85.31	29	85.41	84.80	13.1	11,135	0.12%
2020/12/24	49.2	85.27	38.2	85.40	86.20	11.1	10,948	0.10%
2020/12/23	36.9	78.66	50	79.04	78.40	-13.2	10,487	-0.13%
2020/12/22	123	78.97	84.7	78.66	77.90	38.3	10,269	0.37%	大買/
2020/12/21	15	74.32	15	74.34	75.00	0	9,943	0.00%
2020/12/18	25	74.87	19	75.28	73.70	6	9,853	0.06%
2020/12/17	22	73.12	35	73.68	75.20	-13	9,668	-0.13%
2020/12/16	14	70.01	25	70.91	72.80	-11	9,437	-0.12%
2020/12/15	33	71.19	11	71.85	68.30	22	9,266	0.24%
2020/12/14	5	72.96	24	73.85	73.60	-19	9,095	-0.21%
2020/12/11	10	68.91	13	69.96	69.70	-3	8,808	-0.03%
2020/12/10	16	71.51	4	70.83	70.90	12	8,667	0.14%
2020/12/09	18.2	71.84	14	71.95	72.10	4.2	8,565	0.05%
2020/12/08	4.2	68.53	8	68.78	69.00	-3.9	8,371	-0.05%
2020/12/07	3	72.03	4	71.45	70.60	-1	8,252	-0.01%
2020/12/04	2	70.70	4	69.78	71.60	-2	8,135	-0.02%
2020/12/03	11	70.15	4	69.85	70.10	7	8,054	0.09%
2020/12/02	5	68.74	12	68.71	68.80	-7	7,885	-0.09%
2020/12/01	13	68.68	14.6	68.87	68.50	-1.6	7,819	-0.02%
2020/11/30	29	67.06	24	67.22	67.00	5	7,659	0.07%
2020/11/27	10	66.74	6	66.52	66.90	4	7,549	0.05%
2020/11/26	16	64.38	19.7	64.98	66.20	-3.7	7,437	-0.05%
2020/11/25	19	64.64	12	64.78	63.90	7	7,271	0.10%
2020/11/24	57	65.94	56	65.81	65.50	1	7,077	0.01%
2020/11/23	12	62.40	5.5	62.49	62.60	6.5	6,734	0.10%
2020/11/20	26	62.73	23	62.51	62.00	3	6,608	0.05%
2020/11/19	6	60.52	2	60.60	60.60	4	6,320	0.06%
2020/11/18	14	61.39	20.4	61.28	61.40	-6.4	6,176	-0.10%
2020/11/17	9	59.57	15	59.66	60.00	-6	5,780	-0.10%
2020/11/16	47	58.74	50.2	59.32	58.40	-3.2	5,492	-0.06%
2020/11/13	14.5	55.74	7	55.79	56.10	7.5	4,947	0.15%
2020/11/12	15	56.85	14.2	56.23	57.00	0.8	4,661	0.02%
2020/11/11	10	51.73	33.4	52.94	53.30	-23.4	4,040	-0.58%
2020/11/10	7	50.24	5	49.34	49.75	2	3,616	0.06%
2020/11/09	13	50.09	3.4	49.47	49.35	9.6	3,553	0.27%
2020/11/06	5	50.16	3	50.20	50.00	2	3,499	0.06%
2020/11/05	12	49.77	16	50.32	50.80	-4	3,391	-0.12%
2020/11/04	20	50.26	27	50.80	49.90	-7	3,238	-0.22%
2020/11/03	4	45.50	6	46.93	48.60	-2	2,785	-0.07%
2020/11/02	1	44.30	1	44.30	44.20	0	2,637	0.00%
2020/10/30	2	44.68	1	44.20	44.15	1	2,705	0.04%
2020/10/29	1	44.30	1	44.50	44.35	0	2,751	0.00%
2020/10/28	1	45.50	6	45.81	45.25	-5	2,780	-0.18%
2020/10/27	2	46.80	1	46.55	46.70	1	2,770	0.04%
2020/10/26	3	46.50	2	47.23	46.50	1	2,772	0.04%
2020/10/23	1	46.90	1	47.05	46.85	0	2,750	0.00%
2020/10/22	12	46.72	8	46.63	46.45	4	2,721	0.15%
2020/10/21	4	49.35	5	49.09	48.20	-1	2,642	-0.04%
2020/10/20	11	49.37	3	50.23	49.20	8	2,518	0.32%
2020/10/19	7	48.93	8	49.73	49.50	-1	2,366	-0.04%
2020/10/16	2	43.35	3	46.20	47.00	-1	1,867	-0.05%
2020/10/14	3	43.50	2	42.98	43.50	1	1,670	0.06%
2020/10/13	1	42.35	2	42.35	42.30	-1	1,633	-0.06%
2020/10/07	3	43.18	0	0.00	43.10	3	1,649	0.18%
2020/09/30	10	40.70	10	40.95	41.80	0	1,596	0.00%
2020/09/16	0	0.00	0.3	42.00	42.00	-0.3	1,565	-0.02%
2020/08/24	0	0.00	0.7	42.35	42.25	-0.7	2,141	-0.03%
2020/08/19	2	46.28	0	0.00	46.40	2	2,197	0.09%
2020/08/18	2	47.30	0	0.00	46.85	2	2,228	0.09%
2020/08/17	9	46.81	0	0.00	48.00	9	2,258	0.40%
2020/08/05	1	34.50	0	0.00	34.55	1	2,244	0.04%
2020/08/04	6	34.59	0	0.00	34.35	6	2,282	0.26%
2020/08/03	2	35.25	0	0.00	34.85	2	2,350	0.09%
2020/07/28	4	35.56	0	0.00	34.10	4	3,170	0.13%
2020/07/27	3	35.90	0	0.00	35.35	3	3,244	0.09%
2020/07/24	4	35.81	3	35.83	35.70	1	3,193	0.03%
2020/07/23	4	34.80	1	34.55	35.25	3	3,158	0.09%
2020/07/22	2	34.23	1	34.15	34.20	1	3,161	0.03%
2020/07/21	2	34.10	0	0.00	33.85	2	3,201	0.06%
2020/07/16	2	33.15	0	0.00	33.15	2	3,262	0.06%
2020/07/13	1	33.65	0	0.00	33.65	1	3,356	0.03%
2020/07/10	0	0.00	10	33.70	33.65	-10	3,500	-0.29%
2020/07/07	0	0.00	3.3	35.38	34.80	-3.3	3,663	-0.09%
2020/07/06	1	35.10	0	0.00	35.10	1	3,851	0.03%
2020/07/01	3	34.62	0	0.00	34.55	3	4,086	0.07%
2020/06/30	4	34.43	0	0.00	34.40	4	4,086	0.10%
2020/06/29	2	34.55	4	34.55	34.70	-2	4,098	-0.05%
2020/06/18	0	0.00	2	36.40	36.60	-2	4,242	-0.05%
2020/06/17	0	0.00	1.5	36.15	36.15	-1.5	4,260	-0.04%
2020/06/12	1.5	35.52	0	0.00	35.85	1.5	4,379	0.03%
2020/06/11	5	36.20	8	36.10	36.10	-3	4,395	-0.07%
2020/06/09	1.5	37.63	1	37.20	37.20	0.5	4,513	0.01%
2020/06/08	5.5	38.45	7	38.43	37.90	-1.5	4,552	-0.03%
2020/06/04	0.5	38.60	3	38.58	38.70	-2.5	4,538	-0.06%
2020/06/03	0	0.00	1	38.25	37.95	-1	4,507	-0.02%
2020/06/02	0.5	37.80	6	38.39	37.80	-5.5	4,491	-0.12%
2020/06/01	3.5	38.28	2	38.20	38.40	1.5	4,457	0.03%
2020/05/29	2.5	37.30	2.2	37.44	37.40	0.3	4,403	0.01%
2020/05/28	17.5	37.28	1	37.75	37.90	16.5	4,407	0.37%
2020/05/27	4.5	36.98	0	0.00	36.75	4.5	4,323	0.10%
2020/05/26	1	36.90	0	0.00	36.65	1	4,355	0.02%
2020/05/25	1	35.35	2	36.05	36.50	-1	4,385	-0.02%
2020/05/20	0	0.00	1	37.55	37.10	-1	4,467	-0.02%
2020/05/19	1	36.30	0	0.00	36.75	1	4,448	0.02%
2020/05/18	1	36.00	1	35.70	35.70	0	4,457	0.00%
2020/05/15	4	36.61	2	36.53	36.50	2	4,478	0.04%
2020/05/14	5	37.55	0	0.00	36.20	5	4,452	0.11%
2020/05/13	2	37.73	0	0.00	37.90	2	4,433	0.05%
2020/05/12	1	38.00	5	38.22	38.40	-4	4,428	-0.09%
2020/05/11	4	37.90	5	38.36	38.35	-1	4,449	-0.02%
2020/05/08	10	38.16	2	37.93	37.55	8	4,441	0.18%
2020/05/07	7	39.84	55	40.07	39.20	-48	4,380	-1.10%
2020/05/06	9	36.48	8	37.17	38.15	1	4,085	0.02%
2020/05/05	4	35.05	0	0.00	34.70	4	3,688	0.11%
2020/05/04	0	0.00	1	33.60	33.70	-1	3,668	-0.03%
2020/04/30	2	34.85	0	0.00	34.40	2	3,742	0.05%
2020/04/28	0	0.00	1	34.45	34.30	-1	3,696	-0.03%
2020/04/27	1	34.70	1	34.50	34.45	0	3,720	0.00%
2020/04/24	1	34.00	1	33.80	33.80	0	3,691	0.00%
2020/04/23	1	33.70	0	0.00	33.45	1	3,703	0.03%
2020/04/21	0	0.00	7	33.51	32.35	-7	3,749	-0.19%
2020/04/20	0	0.00	14	34.00	33.90	-14	3,767	-0.37%
2020/04/17	2	34.15	2	33.88	33.75	0	3,778	0.00%
2020/04/16	3	34.00	1	34.20	34.30	2	3,760	0.05%
2020/04/15	3	35.37	2	34.80	34.20	1	3,757	0.03%
2020/04/14	0	0.00	2	33.25	33.55	-2	3,688	-0.05%
2020/04/13	2	32.98	2	32.75	32.65	0	3,813	0.00%
2020/04/10	3	34.48	10	34.53	34.40	-7	3,879	-0.18%
2020/04/09	6	34.61	18	36.75	33.95	-12	4,140	-0.29%
2020/04/08	5.3	34.74	2	34.38	35.40	3.3	4,011	0.08%
2020/04/07	1	32.20	14	30.92	32.20	-13	4,092	-0.32%
2020/04/06	13	30.09	0	0.00	30.10	13	4,345	0.30%
2020/04/01	0	0.00	10	29.95	29.85	-10	4,372	-0.23%
2020/03/30	10	29.65	0	0.00	29.60	10	4,518	0.22%
2020/03/27	3	30.62	5	30.82	29.65	-2	4,612	-0.04%
2020/03/26	2	28.58	0	0.00	29.50	2	4,598	0.04%
2020/03/25	0	0.00	3	27.80	28.35	-3	4,624	-0.06%
2020/03/24	2	26.05	4	25.96	25.80	-2	4,572	-0.04%
2020/03/23	4	24.94	0	0.00	24.75	4	4,545	0.09%
2020/03/20	5	26.80	2	27.15	27.00	3	4,520	0.07%
2020/03/19	0	0.00	1	25.45	25.25	-1	4,478	-0.02%
2020/03/18	0	0.00	1	28.50	28.05	-1	4,419	-0.02%
2020/03/17	3	29.43	0	0.00	28.60	3	4,403	0.07%
2020/03/16	10	29.70	0	0.00	29.50	10	4,367	0.23%
2020/03/13	2	28.50	14	28.68	28.70	-12	4,289	-0.28%
2020/03/12	2	31.78	2	32.70	31.65	0	4,241	0.00%
2020/03/09	1	36.65	0	0.00	35.75	1	4,197	0.02%
2020/03/03	2.2	38.93	1	39.30	38.70	1.2	4,237	0.03%
2020/03/02	2	37.20	5	38.00	38.05	-3	4,219	-0.07%
2020/02/27	0	0.00	10	38.47	37.80	-10	4,210	-0.24%
2020/02/26	10	40.24	2	39.90	39.65	8	4,164	0.19%
2020/02/25	1	40.50	0	0.00	40.60	1	4,108	0.02%
2020/02/24	4	40.66	0	0.00	40.65	4	4,069	0.10%
2020/02/21	12	41.36	2	41.45	41.20	10	4,045	0.25%
2020/02/20	31	40.70	3	40.83	40.55	28	3,968	0.71%
2020/02/19	4	41.00	0	0.00	40.90	4	3,956	0.10%
2020/02/18	1	40.45	1	40.60	40.45	0	3,928	0.00%
2020/02/17	1	40.35	0	0.00	40.30	1	3,916	0.03%
2020/02/14	0	0.00	11	40.22	40.60	-11	4,036	-0.27%
2020/02/13	1	40.15	1	40.75	40.15	0	4,028	0.00%
2020/02/12	0	0.00	1	40.80	41.10	-1	4,030	-0.02%
2020/02/11	1	40.50	0	0.00	40.30	1	3,986	0.03%
2020/02/10	3	39.03	21	39.55	39.25	-18	3,950	-0.46%
2020/02/07	5	40.09	1	39.85	39.55	4	4,026	0.10%
2020/02/06	1	40.30	1	40.10	40.10	0	4,272	0.00%
2020/02/05	7	40.36	6	39.92	39.55	1	4,410	0.02%
2020/02/04	3	38.30	3	39.95	39.95	0	4,497	0.00%
2020/02/03	3	36.25	20	36.38	36.35	-17	4,528	-0.38%
2020/01/31	0	0.00	1	38.10	38.15	-1	4,551	-0.02%
2020/01/30	2	39.25	0	0.00	38.95	2	4,553	0.04%
2020/01/17	4	43.80	0	0.00	43.65	4	4,489	0.09%
2020/01/16	1	43.75	3	43.50	43.30	-2	4,441	-0.05%
2020/01/15	1	43.55	2	43.40	43.15	-1	4,406	-0.02%
2020/01/14	3	43.42	1	43.35	43.50	2	4,341	0.05%
2020/01/13	5	42.30	0	0.00	42.40	5	4,296	0.12%
2020/01/10	5	42.70	0	0.00	42.80	5	4,272	0.12%
2020/01/08	6	42.11	0	0.00	42.25	6	4,228	0.14%
2020/01/07	3	45.40	1	45.55	43.00	2	4,175	0.05%
2020/01/06	5	46.56	4	46.03	46.10	1	4,113	0.02%
2020/01/03	20	46.83	11	46.22	45.95	9	4,087	0.22%
2020/01/02	6	45.20	4	45.15	45.15	2	3,791	0.05%
2019/12/31	9	45.73	9	45.53	45.20	0	3,800	0.00%
2019/12/30	46	43.97	21	43.89	45.25	25	3,615	0.69%
2019/12/27	0	0.00	1	42.65	42.30	-1	3,350	-0.03%
2019/12/26	18	42.79	3	42.58	41.95	15	3,385	0.44%
2019/12/25	0	0.00	0.2	42.40	42.40	-0.2	3,429	0.00%
2019/12/24	3	42.30	28.8	42.36	42.30	-25.8	3,477	-0.74%
2019/12/23	8	41.93	1	41.75	41.60	7	3,489	0.20%
2019/12/20	3	41.25	1	40.95	41.30	2	3,475	0.06%
2019/12/17	1	40.50	0	0.00	40.45	1	3,729	0.03%
2019/12/16	5	40.50	0	0.00	40.65	5	3,817	0.13%
2019/12/13	1	40.95	0	0.00	40.25	1	4,185	0.02%
2019/12/12	1	41.20	0	0.00	40.70	1	4,745	0.02%
2019/12/11	1	41.20	0	0.00	41.15	1	4,771	0.02%
2019/12/10	1	41.30	0	0.00	41.10	1	4,792	0.02%
2019/12/09	2	41.53	3	41.60	41.35	-1	4,807	-0.02%
2019/12/06	5	41.10	1	40.95	41.00	4	4,856	0.08%
2019/12/05	1	40.95	1	40.70	40.70	0	4,901	0.00%
2019/12/04	2	40.80	1	40.70	40.60	1	4,921	0.02%
2019/12/03	1	40.10	0	0.00	40.35	1	4,939	0.02%
2019/11/28	1	40.70	1	40.40	40.85	0	5,234	0.00%
2019/11/26	0	0.00	2	40.58	40.45	-2	5,232	-0.04%
2019/11/25	1	40.30	0	0.00	40.05	1	5,212	0.02%
2019/11/20	1	40.25	1	40.05	40.00	0	5,208	0.00%
2019/11/19	0	0.00	1	40.10	40.10	-1	5,205	-0.02%
2019/11/18	0	0.00	1	39.95	40.00	-1	5,211	-0.02%
2019/11/15	1	40.00	0	0.00	39.85	1	5,212	0.02%
2019/11/14	2	40.45	0	0.00	40.10	2	5,204	0.04%
2019/11/13	1	41.20	3	41.70	40.25	-2	5,175	-0.04%
2019/11/12	1	38.80	0	0.00	39.25	1	5,048	0.02%
2019/11/11	0	0.00	1	38.20	38.15	-1	5,037	-0.02%
2019/11/08	1	40.15	0	0.00	39.80	1	5,005	0.02%
2019/11/07	0	0.00	0.4	40.00	39.80	-0.4	5,002	-0.01%
2019/11/05	16	42.54	0	0.00	39.40	16	4,923	0.32%
2019/11/04	1	42.75	0	0.00	43.65	1	4,658	0.02%
2019/11/01	1	41.65	3	43.50	43.50	-2	4,567	-0.04%
2019/10/31	2	41.90	2	41.93	42.70	0	4,403	0.00%
2019/10/30	0	0.00	1	42.25	42.65	-1	4,271	-0.02%
2019/10/22	0	0.00	1	41.05	41.15	-1	4,118	-0.02%
2019/10/21	1	41.50	0	0.00	41.05	1	4,118	0.02%
2019/10/18	0	0.00	2	41.15	40.85	-2	4,103	-0.05%
2019/10/17	2	40.85	0	0.00	41.10	2	4,102	0.05%
2019/10/15	0	0.00	1	41.40	41.25	-1	4,088	-0.02%
2019/10/14	1	42.75	0	0.00	41.00	1	4,061	0.02%
2019/10/09	1	41.50	3	41.80	42.20	-2	3,952	-0.05%
2019/10/04	1	43.40	3	43.30	44.00	-2	3,752	-0.05%
2019/10/01	0	0.00	2	44.25	44.20	-2	3,580	-0.06%
2019/09/27	1	42.85	2	43.10	43.30	-1	3,443	-0.03%
2019/09/26	0	0.00	3	42.12	42.60	-3	3,334	-0.09%
2019/09/25	3	39.75	2	39.88	40.50	1	3,213	0.03%
2019/09/24	1	38.75	2	39.58	40.05	-1	3,184	-0.03%
2019/09/23	2	40.73	0	0.00	38.20	2	3,078	0.06%
2019/09/20	0	0.00	1	41.35	41.30	-1	2,911	-0.03%
2019/09/19	2	41.73	0	0.00	41.75	2	2,843	0.07%
2019/09/18	3	41.97	7	43.14	43.00	-4	2,751	-0.15%
2019/09/17	9.6	42.29	12	45.10	41.80	-2.4	2,375	-0.10%
2019/09/16	2	41.68	1	41.55	41.30	1	1,806	0.06%
2019/09/12	0	0.00	2	41.43	41.50	-2	1,786	-0.11%
2019/09/11	1	41.10	2	40.95	41.15	-1	1,758	-0.06%
2019/09/09	5	41.84	2	42.43	42.45	3	1,667	0.18%
2019/09/06	2	40.55	3	40.68	41.10	-1	1,595	-0.06%
2019/09/05	1	41.80	1	41.15	41.00	0	1,552	0.00%
2019/09/04	6	40.71	4.1	40.59	41.00	1.9	1,506	0.13%
2019/09/03	2	39.10	2	39.28	40.45	0	1,413	0.00%
2019/09/02	2	38.70	8	38.81	39.25	-6	1,259	-0.48%
2019/08/30	2	36.05	3	35.57	35.70	-1	1,131	-0.09%
2019/08/29	1	34.05	0	0.00	33.95	1	1,086	0.09%
2019/08/26	2	34.20	0	0.00	34.05	2	1,098	0.18%
2019/08/22	2	35.38	3	35.70	35.15	-1	1,100	-0.09%
2019/08/21	7	35.23	6	35.43	35.60	1	1,095	0.09%
2019/08/20	0	0.00	3	34.95	34.75	-3	1,086	-0.28%
2019/08/19	1	34.55	1	34.35	34.50	0	1,079	0.00%
2019/08/13	1	34.65	0	0.00	34.95	1	1,084	0.09%
2019/08/12	1	35.55	2	35.38	35.55	-1	1,088	-0.09%
2019/08/08	0	0.00	1	34.95	35.25	-1	1,086	-0.09%
2019/08/07	2	35.45	1	36.50	33.70	1	1,078	0.09%
2019/08/05	2	36.85	1	36.85	36.45	1	1,069	0.09%
2019/07/30	2	42.38	5	42.79	42.40	-3	1,071	-0.28%
2019/07/29	1	42.55	3	42.73	42.30	-2	1,083	-0.18%
2019/07/18	2	41.45	0	0.00	41.55	2	1,203	0.17%
2019/07/16	1	43.05	1	43.10	42.85	0	1,233	0.00%
2019/07/15	1	43.20	2	43.75	43.00	-1	1,259	-0.08%
2019/07/12	0	0.00	10	43.20	43.45	-10	1,310	-0.76%
2019/07/11	8	45.85	4	45.76	45.80	4	1,372	0.29%
2019/07/10	5	45.60	45	45.49	45.40	-40	1,621	-2.47%
2019/07/09	3	45.15	3	45.05	45.00	0	1,657	0.00%
2019/07/08	5	46.38	4	46.33	46.10	1	1,663	0.06%
2019/07/01	0	0.00	2	44.10	44.45	-2	1,839	-0.11%
2019/06/20	0	0.00	1	43.60	43.30	-1	2,059	-0.05%
2019/06/05	1	42.20	1	41.40	41.05	0	2,568	0.00%
2019/06/04	2	41.93	1	41.65	41.60	1	2,614	0.04%
2019/06/03	0	0.00	1	41.50	41.60	-1	2,665	-0.04%
2019/05/31	1	41.30	0	0.00	41.65	1	2,704	0.04%
2019/05/29	0	0.00	1	40.40	40.50	-1	2,910	-0.03%
2019/05/28	1	40.30	0	0.00	40.10	1	3,007	0.03%
2019/05/27	1	40.30	1	40.10	40.10	0	3,176	0.00%
2019/05/22	1	41.90	1	41.60	41.55	0	3,668	0.00%
2019/05/21	1	41.00	1	41.45	41.55	0	3,707	0.00%
2019/05/17	1	41.70	1	41.00	40.70	0	3,892	0.00%
2019/05/15	1	42.00	0	0.00	42.10	1	4,266	0.02%
2019/05/13	0	0.00	1	41.70	40.90	-1	4,602	-0.02%
2019/05/10	1	44.35	0	0.00	42.80	1	4,644	0.02%
2019/05/09	2	45.43	3	44.77	44.15	-1	4,634	-0.02%
2019/05/08	2	45.60	0	0.00	45.35	2	4,673	0.04%
2019/05/07	1	46.10	0	0.00	45.90	1	4,747	0.02%
2019/05/03	0	0.00	1	46.35	46.25	-1	4,785	-0.02%
2019/05/02	1	46.45	0	0.00	46.25	1	4,832	0.02%
2019/04/30	1	45.60	1	46.10	46.15	0	4,891	0.00%
2019/04/29	0	0.00	1	46.20	45.75	-1	4,919	-0.02%
2019/04/26	7	47.69	4	48.10	47.25	3	4,961	0.06%
2019/04/24	1	47.10	0	0.00	47.20	1	5,036	0.02%
2019/04/23	1	47.15	20	46.97	47.25	-19	5,111	-0.37%
2019/04/22	21	49.24	1	49.25	47.80	20	5,340	0.37%
2019/04/19	0	0.00	1	48.00	48.40	-1	5,387	-0.02%
2019/04/18	3	49.33	2	49.73	47.60	1	5,707	0.02%
2019/04/17	4	49.44	1	50.30	49.35	3	5,719	0.05%
2019/04/16	7	48.76	13	49.72	49.75	-6	5,718	-0.10%
2019/04/15	1	46.60	4	47.29	47.85	-3	5,594	-0.05%
2019/04/11	3	48.00	2	47.75	47.10	1	5,768	0.02%
2019/04/10	1	47.30	1	47.05	47.50	0	5,923	0.00%
2019/04/09	1	46.90	3	48.10	47.60	-2	6,081	-0.03%
2019/04/08	1	46.80	2	46.58	46.70	-1	6,436	-0.02%
2019/04/03	3	46.00	1	46.10	46.10	2	6,629	0.03%
2019/03/29	1	45.80	0	0.00	45.65	1	7,536	0.01%
2019/03/26	1	47.45	7	47.42	46.50	-6	7,873	-0.08%
2019/03/22	1	48.50	1	48.90	48.80	0	8,062	0.00%
2019/03/21	0	0.00	1	47.75	48.15	-1	8,105	-0.01%
2019/03/20	0	0.00	1	47.30	47.30	-1	8,230	-0.01%
2019/03/19	2	47.38	0	0.00	47.25	2	8,377	0.02%
2019/03/18	2	48.23	0	0.00	47.95	2	8,491	0.02%
2019/03/15	0	0.00	3	47.92	48.10	-3	8,770	-0.03%
2019/03/14	4	48.16	5	47.81	46.60	-1	9,044	-0.01%
2019/03/11	6	50.33	4	50.48	50.20	2	9,448	0.02%
2019/03/08	0	0.00	5	49.70	50.40	-5	9,612	-0.05%
2019/03/07	1	50.40	1	51.30	50.30	0	9,642	0.00%
2019/03/06	1	51.40	1	51.30	50.80	0	9,679	0.00%
2019/03/05	1	50.90	2	50.50	50.10	-1	9,708	-0.01%
2019/03/04	1	49.40	6	50.24	51.10	-5	9,704	-0.05%
2019/02/27	10	49.56	6	49.03	49.05	4	9,658	0.04%
2019/02/25	0	0.00	2	52.35	51.90	-2	9,563	-0.02%
2019/02/22	14	51.23	13	51.60	51.60	1	9,450	0.01%
2019/02/21	1	48.30	1	48.15	48.50	0	9,149	0.00%
2019/02/20	1	48.30	0	0.00	48.00	1	9,258	0.01%
2019/02/19	0	0.00	1	47.50	47.60	-1	9,267	-0.01%
2019/02/18	4	48.00	1	48.35	47.60	3	9,242	0.03%
2019/02/15	0	0.00	1	46.85	47.05	-1	9,163	-0.01%
2019/02/14	2	46.98	11	46.81	46.35	-9	9,095	-0.10%
2019/02/13	11	47.75	20	47.13	47.40	-9	9,023	-0.10%
2019/02/12	12	45.13	7	45.31	46.00	5	8,777	0.06%
2019/02/11	3	43.18	4	42.93	43.10	-1	8,609	-0.01%
2019/01/30	6	41.71	2	41.60	41.80	4	8,577	0.05%
2019/01/29	1	40.90	1	41.25	41.35	0	8,614	0.00%
2019/01/28	2	41.08	4	41.33	41.10	-2	8,652	-0.02%
2019/01/25	5	40.78	2	40.80	40.85	3	8,874	0.03%
2019/01/24	10	40.25	0	0.00	40.10	10	9,167	0.11%
2019/01/23	2	39.63	3	40.23	40.35	-1	9,254	-0.01%
2019/01/22	7	40.17	6	40.49	39.70	1	9,268	0.01%
2019/01/21	3	41.15	6	40.99	40.60	-3	9,292	-0.03%
2019/01/18	4	40.71	3	40.85	40.70	1	9,306	0.01%
2019/01/17	2	40.88	6	41.07	40.55	-4	9,334	-0.04%
2019/01/16	4	41.14	0	0.00	40.90	4	9,313	0.04%
2019/01/15	1	42.20	1	42.10	41.75	0	9,273	0.00%
2019/01/14	5	41.98	3	41.70	41.75	2	9,265	0.02%
2019/01/11	6	41.84	2	41.93	41.50	4	9,264	0.04%
2019/01/10	1	40.85	1	40.25	40.30	0	9,125	0.00%
2019/01/09	13	42.02	12	42.01	40.50	1	9,288	0.01%
2019/01/08	2	40.15	4	39.94	40.30	-2	8,992	-0.02%
2019/01/07	2	40.03	2	40.00	39.65	0	8,947	0.00%
2019/01/04	1	38.50	0	0.00	39.00	1	8,914	0.01%
2019/01/03	3	40.05	2	38.80	38.75	1	8,765	0.01%
2019/01/02	6	40.56	2	40.25	40.00	4	8,676	0.05%
2018/12/28	15	39.88	5	39.94	40.10	10	8,611	0.12%
2018/12/27	7	38.80	2	39.00	38.95	5	8,451	0.06%
2018/12/26	20	39.78	10	41.02	37.40	10	8,289	0.12%
2018/12/25	9	39.64	20	39.58	39.60	-11	7,869	-0.14%
2018/12/24	11	39.22	22	39.68	39.75	-11	7,694	-0.14%
2018/12/22	13	39.60	8	39.54	39.05	5	7,492	0.07%
2018/12/21	14	37.55	12	38.30	40.15	2	7,198	0.03%
2018/12/20	9	36.39	8	36.17	36.50	1	6,832	0.01%
2018/12/19	3	35.93	4	35.73	35.80	-1	6,640	-0.02%
2018/12/18	2	35.55	3	35.15	35.20	-1	6,495	-0.02%
2018/12/17	4	35.18	7	35.46	35.35	-3	6,442	-0.05%
2018/12/14	14	33.80	14	33.94	34.10	0	6,267	0.00%
2018/12/13	14	35.11	4	34.83	34.50	10	6,221	0.16%
2018/12/12	3	35.55	1	35.65	35.50	2	6,141	0.03%
2018/12/11	6	34.88	7	34.71	34.90	-1	6,015	-0.02%
2018/12/10	10	33.29	9	33.81	33.90	1	5,929	0.02%
2018/12/07	18	35.85	23	35.95	35.75	-5	5,814	-0.09%
2018/12/06	8	35.00	14	36.41	34.50	-6	5,528	-0.11%
2018/12/05	12	36.24	5	36.05	37.80	7	5,190	0.13%
2018/12/04	12	34.51	17	34.34	34.50	-5	4,788	-0.10%
2018/12/03	30	34.18	12	34.11	34.45	18	4,666	0.39%
2018/11/30	11	31.31	3	31.30	31.35	8	4,492	0.18%
2018/11/29	15	31.60	8	31.48	30.55	7	4,432	0.16%
2018/11/28	9	30.66	0	0.00	30.65	9	4,373	0.21%
2018/11/26	2	28.95	0	0.00	29.20	2	4,311	0.05%
2018/11/23	1	28.80	2	28.55	28.50	-1	4,307	-0.02%
2018/11/20	0	0.00	1	31.20	30.55	-1	4,270	-0.02%
2018/11/19	1	31.25	2	31.38	31.40	-1	4,240	-0.02%
2018/11/16	8	30.25	5	29.95	29.55	3	4,139	0.07%
2018/11/15	0	0.00	5	28.80	29.10	-5	4,063	-0.12%
2018/11/13	7	28.39	5	28.12	28.80	2	4,070	0.05%
2018/11/12	3	28.63	43	28.41	28.75	-40	4,105	-0.97%
2018/11/09	2	29.45	2	29.23	29.60	0	4,161	0.00%
2018/11/08	42	29.47	4	29.88	29.35	38	4,235	0.90%
2018/11/07	5	28.53	31	28.15	29.20	-26	4,211	-0.62%
2018/11/06	6	28.89	4	29.11	28.00	2	4,192	0.05%
2018/11/05	1	30.00	2	29.78	30.20	-1	4,137	-0.02%
2018/11/02	15	31.09	15	30.81	30.30	0	4,132	0.00%
2018/11/01	34	30.16	6	30.13	30.25	28	3,918	0.71%
2018/10/31	0	0.00	9	27.12	28.70	-9	3,601	-0.25%
2018/10/29	3	28.48	1	28.85	27.75	2	3,573	0.06%
2018/10/26	7	28.80	4	29.05	28.35	3	3,631	0.08%
2018/10/25	4	28.86	4	29.35	28.45	0	3,627	0.00%
2018/10/24	4	31.86	4	32.04	31.05	0	3,696	0.00%
2018/10/23	21	32.72	0	0.00	32.50	21	3,791	0.55%
2018/10/22	1	33.50	8	32.88	33.90	-7	3,923	-0.18%
2018/10/19	5	34.07	4.4	34.32	33.35	0.6	3,957	0.02%
2018/10/18	4	36.54	2	37.00	35.85	2	4,004	0.05%
2018/10/17	8	40.44	7	40.06	37.60	1	4,006	0.02%
2018/10/12	1	36.20	1	36.20	36.45	0	4,097	0.00%
2018/10/11	1	36.90	0	0.00	36.50	1	4,217	0.02%
2018/10/09	19	40.89	0	0.00	40.55	19	4,311	0.44%
2018/10/08	1	40.45	5	40.55	40.80	-4	4,359	-0.09%
2018/10/04	1	43.45	4	44.50	43.20	-3	4,672	-0.06%
2018/10/03	0	0.00	13	44.93	44.05	-13	4,979	-0.26%
2018/10/02	3	47.30	0	0.00	45.90	3	5,164	0.06%
2018/10/01	1	46.35	1	46.00	46.35	0	5,295	0.00%
2018/09/27	11	48.79	10	48.65	46.85	1	5,673	0.02%
2018/09/26	0	0.00	3	50.07	49.10	-3	5,843	-0.05%
2018/09/25	10	49.50	1	50.50	49.50	9	6,216	0.14%
2018/09/20	5	48.80	5	49.40	48.80	0	6,926	0.00%
2018/09/19	5	49.85	5.4	51.65	49.60	-0.4	7,038	-0.01%
2018/09/17	2	53.00	0	0.00	52.70	2	7,424	0.03%
2018/09/14	17	54.05	7	52.93	54.20	10	7,648	0.13%
2018/09/13	0	0.00	14	52.44	51.00	-14	8,110	-0.17%
2018/09/11	5	54.04	1	53.60	53.70	4	8,477	0.05%
2018/09/10	0	0.00	7	54.09	54.10	-7	8,490	-0.08%
2018/09/04	2	62.80	7	62.29	63.10	-5	9,300	-0.05%
2018/08/29	1	65.40	2	65.20	65.20	-1	9,778	-0.01%
2018/08/28	2	66.50	2	66.75	64.80	0	9,998	0.00%
2018/08/27	5	65.60	6	65.32	66.30	-1	10,141	-0.01%
2018/08/24	4	63.48	3	63.90	62.00	1	10,131	0.01%
2018/08/23	3	63.80	9	66.06	63.20	-6	10,185	-0.06%
2018/08/22	2	70.40	1	70.20	70.50	1	10,158	0.01%
2018/08/21	2	70.80	3	70.70	70.00	-1	10,275	-0.01%
2018/08/20	1	71.40	0	0.00	70.50	1	10,473	0.01%
2018/08/16	4	70.88	4	71.05	72.00	0	10,468	0.00%
2018/08/15	7	67.57	8	69.59	70.00	-1	10,396	-0.01%
2018/08/14	3	65.73	2	64.95	67.60	1	10,349	0.01%
2018/08/13	2	67.60	1	67.20	63.60	1	10,310	0.01%
2018/08/10	4	71.78	1	70.60	69.80	3	10,282	0.03%
2018/08/09	0	0.00	3	70.73	72.00	-3	10,294	-0.03%
2018/08/08	2	71.75	0	0.00	71.20	2	10,270	0.02%
2018/08/07	4	74.30	2	74.40	74.50	2	10,249	0.02%
2018/08/06	8	71.58	10	71.41	71.40	-2	10,256	-0.02%
2018/08/03	3	71.30	4	71.75	71.60	-1	10,329	-0.01%
2018/08/01	11	74.97	14	74.56	73.40	-3	10,464	-0.03%
2018/07/31	1	75.30	5	72.64	75.60	-4	10,441	-0.04%
2018/07/30	10	74.52	6	74.43	73.50	4	10,481	0.04%
2018/07/27	0	0.00	1	83.00	80.70	-1	10,555	-0.01%
2018/07/26	4	78.08	5	78.18	78.90	-1	10,405	-0.01%
2018/07/25	5	78.00	5	77.70	77.80	0	10,320	0.00%
2018/07/24	1	75.20	2	74.85	76.50	-1	10,204	-0.01%
2018/07/23	19	73.67	17	73.69	74.50	2	10,145	0.02%
2018/07/20	10	73.64	8	73.84	71.30	2	10,038	0.02%
2018/07/19	13	76.07	10	76.29	76.80	3	9,970	0.03%
2018/07/18	10	76.50	13	74.86	75.30	-3	10,006	-0.03%
2018/07/17	2	80.30	2	79.65	78.80	0	10,089	0.00%
2018/07/16	1	84.00	1	83.10	82.60	0	9,995	0.00%
2018/07/13	6	87.28	5	86.98	85.10	1	10,005	0.01%
2018/07/12	1	82.50	5	83.10	85.50	-4	9,815	-0.04%
2018/07/11	21	82.15	9	83.23	82.20	12	9,749	0.12%
2018/07/10	5	78.70	7	79.23	80.40	-2	9,659	-0.02%
2018/07/09	8	83.75	11	82.63	80.50	-3	9,549	-0.03%
2018/07/06	4	84.30	16	83.98	84.90	-12	9,382	-0.13%
2018/07/05	10	89.22	14	90.69	86.90	-4	9,159	-0.04%
2018/07/04	10	86.86	3	87.82	91.50	7	8,991	0.08%
2018/07/03	6	91.45	5	92.72	86.00	1	8,811	0.01%
2018/07/02	14	89.09	11	88.03	90.30	3	8,439	0.04%
2018/06/29	25	84.81	26	82.82	84.40	-1	8,052	-0.01%
2018/06/28	9	79.52	8	79.16	79.00	1	7,692	0.01%
2018/06/27	6	82.55	6	83.25	78.30	0	7,559	0.00%
2018/06/26	14	79.89	13	80.40	80.70	1	7,336	0.01%
2018/06/25	28	83.68	26	84.73	80.80	2	7,119	0.03%
2018/06/22	13	85.92	12	89.00	83.00	1	6,874	0.01%
2018/06/21	1	84.50	1	81.50	88.20	0	6,334	0.00%
2018/06/20	9.4	81.83	6	81.30	80.20	3.4	6,221	0.05%
2018/06/15	6	76.50	7	77.41	80.90	-1	5,913	-0.02%
2018/06/14	2	74.00	3	73.33	73.60	-1	5,702	-0.02%
2018/06/13	3	73.17	4	74.60	74.80	-1	5,575	-0.02%
2018/06/12	10	71.59	12	70.98	71.80	-2	5,279	-0.04%
2018/06/11	1	65.30	2	65.30	65.30	-1	5,043	-0.02%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	6	54.77	7	55.37	54.00	-1	4,954	-0.02%
2018/06/06	8	54.46	2	53.95	54.50	6	4,778	0.13%
2018/06/05	2	53.05	2	54.05	50.30	0	4,523	0.00%
2018/06/04	2	53.60	2	54.80	55.00	0	4,289	0.00%
2018/06/01	0	0.00	1	50.60	50.00	-1	4,140	-0.02%
2018/05/30	1	48.55	1	48.80	49.25	0	4,191	0.00%
2018/05/29	3	50.12	3	49.88	49.85	0	4,321	0.00%
2018/05/28	6	50.43	14	50.48	51.20	-8	4,218	-0.19%
2018/05/18	3	46.42	3	46.62	46.70	0	3,919	0.00%
2018/05/16	2	45.80	2	46.35	46.20	0	3,863	0.00%
2018/05/15	10	48.10	1	47.60	46.75	9	3,881	0.23%
2018/05/14	1	47.90	1	48.15	47.95	0	3,950	0.00%
2018/05/11	5	47.36	4	48.78	46.10	1	3,993	0.03%
2018/05/10	12	50.46	13	50.42	49.60	-1	3,939	-0.03%
2018/05/09	5	49.84	4	49.91	49.35	1	3,876	0.03%
2018/05/08	2	48.00	3	48.02	48.00	-1	3,678	-0.03%
2018/05/07	0	0.00	2	48.70	47.75	-2	3,660	-0.05%
2018/05/04	11	49.43	18	49.56	48.50	-7	3,536	-0.20%
2018/05/03	6	46.00	1	46.70	47.00	5	3,376	0.15%
2018/04/27	1	47.15	1	46.70	46.75	0	3,430	0.00%
2018/04/26	3	45.12	2	46.40	45.70	1	3,439	0.03%
2018/04/25	7	46.49	4	46.74	46.50	3	3,424	0.09%
2018/04/24	1	51.00	2	47.40	46.40	-1	3,384	-0.03%
2018/04/23	7	50.33	5	50.34	51.40	2	3,266	0.06%
2018/04/19	2	48.23	3	48.58	47.00	-1	3,282	-0.03%
2018/04/18	1	46.00	1	47.60	47.45	0	3,235	0.00%
2018/04/17	3	46.55	0	0.00	46.55	3	3,251	0.09%
2018/04/16	0	0.00	2	47.50	50.00	-2	3,227	-0.06%
2018/04/13	1	45.90	4	46.34	48.00	-3	3,094	-0.10%
2018/04/11	0	0.00	1	44.45	44.55	-1	3,228	-0.03%
2018/04/10	19	44.76	10	44.83	44.65	9	3,551	0.25%
2018/04/09	0	0.00	0.1	44.30	44.00	-0.1	3,640	0.00%
2018/04/03	0	0.00	6	41.86	41.75	-6	3,704	-0.16%
2018/03/30	2	45.25	3	44.58	45.00	-1	4,199	-0.02%
2018/03/27	5	43.87	5	43.80	44.10	0	4,782	0.00%
2018/03/26	10	42.75	10	43.10	43.40	0	4,908	0.00%
2018/03/22	31	45.79	30	46.11	45.45	1	4,958	0.02%
2018/03/21	5	45.40	13	45.65	45.60	-8	5,050	-0.16%
2018/03/20	23	46.04	23	46.22	45.85	0	5,046	0.00%
2018/03/15	10	45.42	10	45.15	45.70	0	5,088	0.00%
2018/03/14	15	44.90	15	45.68	45.25	0	5,154	0.00%
2018/03/13	10	45.35	5.1	45.00	45.20	4.9	5,169	0.10%
2018/03/12	10	44.13	10	44.23	44.10	0	5,186	0.00%
2018/03/09	10	43.90	10	44.25	44.15	0	5,267	0.00%
2018/03/08	10	43.75	20	43.98	43.85	-10	5,466	-0.18%
2018/03/07	30	44.43	35	44.93	44.10	-5	5,641	-0.09%
2018/03/06	29	45.93	25	45.37	45.15	4	5,784	0.07%
2018/03/05	22	47.28	23	47.41	46.60	-1	6,014	-0.02%
2018/03/02	26	45.52	28	45.83	45.55	-2	5,903	-0.03%
2018/03/01	15	44.00	15	43.30	43.90	0	5,832	0.00%
2018/02/27	9	43.24	5	43.00	42.90	4	5,813	0.07%
2018/02/26	11	42.80	13	42.81	42.50	-2	5,841	-0.03%
2018/02/23	3	43.28	2	43.20	42.75	1	5,826	0.02%
2018/02/22	10	41.33	10	42.00	41.85	0	5,781	0.00%
2018/02/21	5	41.00	5	40.55	41.20	0	5,766	0.00%
2018/02/12	8	39.83	8	40.40	39.60	0	5,753	0.00%
2018/02/09	3	41.30	3	40.80	40.70	0	5,735	0.00%
2018/02/08	0	0.00	8	41.75	41.50	-8	5,713	-0.14%
2018/02/07	4	43.59	4	43.35	42.00	0	5,681	0.00%
2018/02/06	38	42.41	41	42.26	42.50	-3	5,625	-0.05%
2018/02/05	17	45.98	11	44.65	44.95	6	5,502	0.11%
2018/02/02	0	0.00	8	46.00	44.55	-8	5,393	-0.15%
2018/02/01	18	45.63	6	45.46	45.10	12	5,337	0.22%
2018/01/31	13	42.40	15	41.93	42.85	-2	5,220	-0.04%
2018/01/30	5	42.15	5	43.00	42.00	0	5,205	0.00%
2018/01/29	7	43.77	5	42.85	43.55	2	5,175	0.04%
2018/01/26	4	41.70	4	43.20	41.50	0	5,121	0.00%
2018/01/25	1	44.70	1	45.05	43.20	0	5,055	0.00%
2018/01/24	2	45.10	3	44.60	44.70	-1	5,027	-0.02%
2018/01/23	3	47.60	4	48.60	46.15	-1	5,046	-0.02%
2018/01/22	16	48.34	19	47.71	48.30	-3	5,014	-0.06%
2018/01/19	11	48.17	21	47.80	47.40	-10	4,964	-0.20%
2018/01/18	16	47.84	16	48.17	47.15	0	4,943	0.00%
2018/01/17	20	47.82	29	48.08	47.80	-9	4,916	-0.18%
2018/01/16	15	49.24	16	49.47	48.85	-1	4,885	-0.02%
2018/01/15	11	51.51	19	50.97	49.00	-8	4,841	-0.17%
2018/01/12	28	47.46	20	47.60	48.45	8	4,616	0.17%
2018/01/11	32	48.74	25	48.72	47.60	7	4,581	0.15%
2018/01/10	23	48.32	16	48.51	47.50	7	4,509	0.16%
2018/01/09	9	50.23	6	50.76	49.70	3	4,423	0.07%
2018/01/08	3	51.67	6	51.63	49.50	-3	4,310	-0.07%
2018/01/05	22	53.25	7	54.17	53.00	15	4,216	0.36%
2018/01/04	14	51.64	18	51.78	54.00	-4	4,052	-0.10%
2018/01/03	14	47.80	12	48.33	49.25	2	3,716	0.05%
2018/01/02	1	44.70	1	43.50	44.80	0	3,564	0.00%