凱美 (2375)-元大-龍潭券商分點個股進出

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
72.0
漲跌
▲1.3
漲幅
+1.84%
成交量
1,547張
產業
上市電子零組件類股
539人加入追蹤

立即追蹤
本地時間:13:30

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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1	71.80	5	72.30	72.00	-4	825	-0.48%
2024/06/12	0	0.00	1	68.70	69.30	-1	805	-0.12%
2024/06/11	0	68.86	0	0.00	69.00	0	804	0.00%
2024/06/06	2	69.40	1	70.30	69.10	1	779	0.13%
2024/06/05	0	70.30	0	0.00	71.00	0	757	0.00%
2024/06/04	4	70.60	5.3	71.33	70.90	-1.3	754	-0.17%
2024/05/31	9.3	73.39	11.2	73.20	70.10	-1.9	730	-0.26%
2024/05/30	6.1	68.96	0	0.00	68.10	6.1	627	0.97%
2024/05/29	1	71.70	5	70.54	70.70	-4	615	-0.65%
2024/05/27	1	68.70	2.3	69.60	69.80	-1.3	596	-0.22%
2024/05/24	5	67.50	1.1	67.94	67.80	4	559	0.71%
2024/05/23	0	65.10	0	0.00	65.40	0	526	0.00%
2024/05/22	0.1	65.90	1	66.20	66.20	-0.9	525	-0.17%
2024/05/21	0	0.00	9	65.48	65.80	-9	525	-1.71%
2024/05/17	5	65.60	2	65.75	65.60	3	519	0.58%
2024/05/16	4	66.10	0	0.00	65.80	4	520	0.77%
2024/05/13	2	64.00	0	0.00	64.80	2	522	0.38%
2024/05/10	0	64.20	1	64.10	64.60	-1	523	-0.19%
2024/05/08	0	0.00	3	65.47	65.20	-3	515	-0.58%
2024/05/07	0	0.00	4	64.73	65.40	-4	512	-0.78%
2024/05/06	0	0.00	2	67.10	66.20	-2	500	-0.40%
2024/05/03	5.3	66.64	7.1	67.00	66.10	-1.8	481	-0.38%
2024/05/02	0	62.90	0	0.00	63.30	0	402	0.01%
2024/04/29	0	0.00	1.1	64.47	63.90	-1.1	403	-0.27%
2024/04/25	0.9	61.50	0	0.00	61.80	0.9	405	0.22%
2024/04/23	0	61.50	3	61.60	61.80	-3	430	-0.69%
2024/04/19	2	63.55	2	62.00	62.00	0	434	0.00%
2024/04/17	0	0.00	1.3	63.25	63.50	-1.3	435	-0.30%
2024/04/16	2	61.65	1	62.10	61.40	1	431	0.23%
2024/04/15	0	63.10	0	0.00	63.50	0	427	0.01%
2024/04/11	0	0.00	0.3	64.03	64.50	-0.3	420	-0.06%
2024/04/10	0	0.00	14	64.04	64.00	-14	418	-3.34%
2024/04/09	0.2	64.10	3	64.33	64.20	-2.8	415	-0.67%
2024/04/08	1	63.50	0	0.00	63.20	1	402	0.25%
2024/04/02	0.1	62.00	0	0.00	61.90	0.1	397	0.03%
2024/04/01	1.3	62.18	2	63.20	62.80	-0.7	392	-0.18%
2024/03/29	3	60.80	0	0.00	60.50	3	368	0.82%
2024/03/27	0	59.60	0	0.00	59.70	0	368	0.01%
2024/03/26	0	59.95	0	0.00	59.50	0	373	0.00%
2024/03/25	0	60.20	0	0.00	60.60	0	374	0.01%
2024/03/22	0	59.80	0	0.00	59.90	0	379	0.00%
2024/03/21	0	59.60	0	0.00	59.60	0	395	0.01%
2024/03/20	0	59.16	0	0.00	60.10	0	404	0.01%
2024/03/19	0	60.00	0	0.00	59.70	0	423	0.00%
2024/03/18	1.2	59.89	0	0.00	59.90	1.2	428	0.28%
2024/03/15	2.1	60.54	0.8	61.00	60.40	1.3	430	0.29%
2024/03/14	2.1	61.20	0	0.00	61.30	2.1	456	0.45%
2024/03/13	2.6	62.83	0	63.00	61.80	2.6	479	0.53%
2024/03/12	0.3	63.19	1.6	62.99	63.90	-1.3	483	-0.27%
2024/03/11	0	62.50	0	0.00	62.80	0	507	0.00%
2024/03/08	4.1	63.31	0	0.00	62.90	4.1	526	0.77%
2024/03/07	7.1	64.20	0	0.00	63.70	7.1	540	1.30%
2024/03/06	1	65.20	1	64.90	64.90	0	550	0.00%
2024/03/05	1.1	64.97	0	0.00	64.80	1.1	592	0.18%
2024/03/04	0	65.20	0	0.00	65.40	0	701	0.00%
2024/03/01	0	0.00	1	66.10	65.90	-1	739	-0.14%
2024/02/29	0	66.30	2	66.25	66.80	-2	797	-0.25%
2024/02/19	1.2	65.37	1	65.50	65.50	0.2	924	0.02%
2024/02/16	0	64.90	0	0.00	65.00	0	922	0.00%
2024/02/15	0.1	63.74	0	0.00	64.30	0.1	918	0.01%
2024/02/05	1.2	62.51	0	0.00	62.60	1.2	911	0.13%
2024/02/02	0.1	63.80	0	0.00	63.80	0.1	907	0.01%
2024/02/01	0.1	63.80	0	63.80	63.80	0.1	904	0.01%
2024/01/31	0	64.20	0	0.00	64.00	0	905	0.00%
2024/01/30	0	64.10	0	0.00	64.20	0	913	0.00%
2024/01/29	0	64.50	0	0.00	64.90	0	914	0.00%
2024/01/26	0	64.00	0	65.02	64.40	0	916	0.00%
2024/01/25	0	65.50	3	65.00	64.80	-3	925	-0.32%
2024/01/24	0	65.60	11	66.03	65.70	-11	941	-1.17%
2024/01/22	14	64.90	0	0.00	65.10	14	938	1.49%
2024/01/19	1	63.91	0	0.00	64.20	1	933	0.11%
2024/01/18	0	64.40	5	64.70	64.80	-5	928	-0.54%
2024/01/17	5.1	64.63	1	68.70	64.50	4.1	925	0.45%
2024/01/16	0.1	64.10	0	0.00	64.10	0.1	896	0.01%
2024/01/15	0	65.10	0	0.00	65.50	0	892	0.00%
2024/01/12	0.1	64.50	0	0.00	64.50	0.1	891	0.01%
2024/01/11	0	65.20	0	0.00	65.10	0	887	0.00%
2024/01/10	1.1	65.87	0	0.00	65.40	1.1	886	0.12%
2024/01/09	1	66.30	3	66.20	66.00	-2	892	-0.22%
2024/01/08	0.1	66.90	0	0.00	66.90	0.1	891	0.01%
2024/01/05	0	67.70	0	0.00	67.80	0	902	0.00%
2024/01/04	1.1	68.07	0	0.00	67.60	1.1	906	0.12%
2024/01/03	0.1	68.90	0	0.00	68.90	0.1	901	0.01%
2024/01/02	0	69.20	0	0.00	69.50	0	898	0.00%
2023/12/29	0	70.10	0.2	69.70	70.50	-0.2	897	-0.02%
2023/12/28	1	70.29	0	0.00	70.10	1	892	0.11%
2023/12/27	0	70.20	0	0.00	70.30	0	888	0.00%
2023/12/26	0	70.20	1	70.40	70.50	-1	886	-0.11%
2023/12/25	1	69.71	0.1	69.70	70.00	1	885	0.11%
2023/12/22	0.1	70.10	0	0.00	70.10	0.1	883	0.01%
2023/12/21	0	70.50	0	0.00	70.80	0	882	0.00%
2023/12/20	0	71.00	0	0.00	71.20	0	876	0.00%
2023/12/19	1.3	70.93	1	70.90	70.70	0.3	873	0.03%
2023/12/18	2.1	72.48	0	0.00	72.20	2.1	867	0.24%
2023/12/15	0	74.50	9	75.40	74.50	-9	850	-1.06%
2023/12/14	0	75.20	2.6	75.58	75.10	-2.6	845	-0.30%
2023/12/13	0.1	74.90	0	74.30	74.60	0	829	0.00%
2023/12/12	5	73.93	1	74.30	73.80	4	828	0.49%
2023/12/11	5.1	76.44	4	74.90	74.20	1.1	830	0.13%
2023/12/08	4	75.21	6	76.12	76.20	-2	802	-0.24%
2023/12/07	1.3	74.54	3	74.63	74.10	-1.8	780	-0.22%
2023/12/06	23.1	74.18	23.6	74.10	74.00	-0.6	770	-0.07%
2023/12/05	0.1	74.70	1	77.80	74.90	-1	748	-0.13%
2023/12/04	5.1	77.29	4	76.23	76.00	1.1	731	0.15%
2023/12/01	2.4	75.83	5	76.20	75.90	-2.6	714	-0.36%
2023/11/30	1	77.00	0	0.00	75.70	1	710	0.14%
2023/11/29	10	77.45	82	77.30	77.80	-72	685	-10.51%
2023/11/28	0	0.00	13.4	75.22	75.10	-13.4	625	-2.14%
2023/11/27	32	75.72	13	74.35	74.40	19	585	3.25%
2023/11/24	3.1	72.99	7.2	73.72	73.70	-4.1	518	-0.80%
2023/11/23	1	69.20	0	0.00	68.60	1	399	0.25%
2023/11/22	1	67.80	0	0.00	68.00	1	389	0.26%
2023/11/21	0	0.00	2	68.25	67.40	-2	381	-0.52%
2023/11/20	2	67.70	3	67.77	68.00	-1	373	-0.27%
2023/11/17	0	0.00	1	65.30	65.30	-1	358	-0.28%
2023/11/07	0	0.00	1.2	66.80	66.50	-1.2	363	-0.33%
2023/11/06	0	0.00	1	65.80	65.80	-1	360	-0.28%
2023/11/02	0	0.00	2	62.50	64.60	-2	358	-0.56%
2023/11/01	5	63.92	0	0.00	61.80	5	350	1.43%
2023/10/31	1	62.10	0	0.00	61.60	1	337	0.30%
2023/10/27	0	0.00	1	63.20	62.60	-1	342	-0.29%
2023/10/26	1	63.00	0	0.00	62.40	1	345	0.29%
2023/10/23	1	64.00	0	0.00	63.60	1	352	0.28%
2023/10/20	1	63.80	0	0.00	63.80	1	353	0.28%
2023/10/19	1	64.90	0	0.00	65.00	1	355	0.28%
2023/10/18	0	0.00	0.6	65.00	65.10	-0.6	358	-0.16%
2023/10/17	0	0.00	1	68.60	67.00	-1	356	-0.28%
2023/10/02	0	0.00	3	66.80	67.00	-3	364	-0.82%
2023/09/21	0	0.00	1	66.80	66.80	-1	375	-0.27%
2023/09/20	0	0.00	0	67.50	66.90	0	376	-0.01%
2023/09/19	0	0.00	2	67.40	67.40	-2	378	-0.53%
2023/09/13	1	68.60	1.3	67.93	67.90	-0.3	359	-0.09%
2023/09/07	0	0.00	2	67.90	67.40	-2	366	-0.55%
2023/09/06	0	0.00	6	67.27	67.50	-6	365	-1.64%
2023/09/05	2	67.85	2	67.80	67.90	0	367	0.00%
2023/09/01	6.1	67.52	6	67.43	66.70	0.1	346	0.01%
2023/08/30	0	0.00	2	62.75	62.80	-2	316	-0.63%
2023/08/24	1	61.30	0	0.00	61.50	1	359	0.28%
2023/08/18	0.1	60.90	0	0.00	61.20	0.1	374	0.01%
2023/08/17	0.1	60.50	0	0.00	60.90	0.1	375	0.01%
2023/08/15	0.1	58.80	0	0.00	59.30	0.1	381	0.01%
2023/08/10	3.5	58.81	0	0.00	58.60	3.5	389	0.89%
2023/08/09	2	60.80	1	61.10	60.40	1	385	0.26%
2023/08/07	0.2	61.40	1	62.20	62.20	-0.8	388	-0.21%
2023/07/31	1	64.30	0	0.00	64.30	1	428	0.23%
2023/07/28	0	0.00	3	65.70	65.50	-3	428	-0.70%
2023/07/27	2	64.65	5	64.72	65.00	-3	430	-0.70%
2023/07/26	3.1	62.86	3	63.23	62.60	0.1	426	0.01%
2023/07/25	0.1	63.08	2	63.20	63.10	-1.9	433	-0.44%
2023/07/24	1.1	62.59	0	0.00	62.30	1.1	439	0.24%
2023/07/21	2.1	63.51	0	0.00	63.90	2.1	446	0.46%
2023/07/20	1.1	63.89	0.1	63.70	63.90	0.9	457	0.21%
2023/07/19	2.3	64.14	6	64.80	63.70	-3.8	465	-0.81%
2023/07/18	0.1	64.70	1	66.00	64.90	-1	487	-0.19%
2023/07/17	0.1	65.20	0	0.00	66.10	0.1	495	0.02%
2023/07/14	3	66.50	0	0.00	66.00	3	513	0.58%
2023/07/13	5.1	66.75	0	0.00	66.20	5.1	548	0.92%
2023/07/12	0.2	66.50	1	66.50	66.50	-0.8	566	-0.14%
2023/07/10	1.1	66.93	0	0.00	66.50	1.1	667	0.16%
2023/07/07	1.1	66.91	0	0.00	67.30	1.1	712	0.15%
2023/07/05	4.1	68.39	0	0.00	67.80	4.1	784	0.52%
2023/07/03	5	67.98	0	0.00	67.80	5	797	0.63%
2023/06/29	1	67.70	0	0.00	67.80	1	832	0.12%
2023/06/28	0.2	66.77	0	0.00	66.70	0.2	849	0.02%
2023/06/27	5.1	67.29	0.1	67.20	66.60	4.9	881	0.56%
2023/06/26	1.2	67.11	0	0.00	67.10	1.2	894	0.13%
2023/06/21	2.2	67.90	0.2	67.90	68.20	1.9	921	0.21%
2023/06/19	1.3	68.33	0.9	68.21	68.20	0.4	1,009	0.04%
2023/06/16	10.1	69.02	0	0.00	69.00	10.1	1,031	0.97%
2023/06/15	2	69.50	0	0.00	69.70	2	1,047	0.19%
2023/06/14	2	69.10	0	0.00	69.00	2	1,062	0.19%
2023/06/12	0	0.00	6	69.00	68.80	-6	1,136	-0.53%
2023/06/09	0.4	69.50	0	0.00	69.60	0.4	1,158	0.03%
2023/06/08	1	70.00	9	69.96	69.50	-8	1,195	-0.67%
2023/06/05	5	72.36	2	73.60	73.40	3	1,484	0.20%
2023/06/02	3.4	72.99	4	72.73	73.00	-0.6	1,599	-0.04%
2023/06/01	10.1	70.95	0	0.00	70.90	10.1	1,713	0.59%
2023/05/29	6	69.33	0	0.00	69.90	6	1,776	0.34%
2023/05/26	2.2	67.88	2	67.95	67.80	0.2	1,783	0.01%
2023/05/25	1.2	69.52	0	0.00	69.00	1.2	1,791	0.07%
2023/05/22	0	0.00	1	71.20	71.10	-1	1,887	-0.05%
2023/05/18	0	0.00	1	70.40	70.50	-1	2,182	-0.05%
2023/05/17	1	69.00	1	69.50	69.50	0	2,189	0.00%
2023/05/16	1	68.70	0	0.00	69.00	1	2,210	0.05%
2023/05/15	1	66.70	1	66.80	67.30	0	2,211	0.00%
2023/05/11	0.1	67.30	0	0.00	67.20	0.1	2,221	0.00%
2023/05/09	2	68.20	0	0.00	68.30	2	2,218	0.09%
2023/05/08	0	0.00	2	70.80	70.20	-2	2,215	-0.09%
2023/05/05	4	70.95	4	70.65	70.30	0	2,213	0.00%
2023/05/03	1	67.80	0	0.00	67.70	1	2,222	0.04%
2023/04/28	3	69.83	3	69.10	69.00	0	2,230	0.00%
2023/04/26	1	68.00	0	0.00	67.80	1	2,217	0.05%
2023/04/25	3.1	68.78	0	0.00	68.20	3.1	2,213	0.14%
2023/04/21	5.2	71.76	1	70.60	70.30	4.2	2,198	0.19%
2023/04/20	4.1	73.87	5	74.14	73.20	-1	2,178	-0.04%
2023/04/19	8.1	76.08	6.1	75.37	74.70	2	2,174	0.09%
2023/04/18	3.2	78.31	4	77.05	76.90	-0.8	2,164	-0.04%
2023/04/17	2.2	76.87	0	77.30	77.40	2.1	2,127	0.10%
2023/04/14	4.1	77.23	1.1	78.03	76.80	3	2,107	0.14%
2023/04/13	7.1	77.98	11.1	76.32	75.50	-4	2,067	-0.19%
2023/04/12	3.1	77.35	2	77.45	77.00	1.1	2,003	0.05%
2023/04/11	0.1	75.13	0	0.00	75.00	0.1	1,957	0.00%
2023/04/10	3	75.93	4	75.93	74.80	-1	1,942	-0.05%
2023/04/07	0.1	72.50	0	0.00	72.50	0.1	1,883	0.01%
2023/03/31	1	75.00	0	0.00	74.00	1	1,865	0.05%
2023/03/30	0.1	73.20	0	0.00	72.60	0.1	1,839	0.00%
2023/03/29	2.2	72.27	0	0.00	72.20	2.2	1,828	0.12%
2023/03/28	1	73.40	1	76.00	73.30	0	1,811	0.00%
2023/03/24	3	79.03	2	78.30	78.10	1	1,767	0.06%
2023/03/23	6	78.62	4.2	78.85	79.10	1.8	1,740	0.10%
2023/03/22	5	75.70	2	75.50	75.40	3	1,663	0.18%
2023/03/21	1.1	75.92	0	0.00	75.10	1.1	1,651	0.07%
2023/03/20	1.1	74.23	0	0.00	76.50	1.1	1,626	0.07%
2023/03/17	0	0.00	0.1	75.10	75.00	-0.1	1,615	0.00%
2023/03/16	1.2	74.35	0.1	74.10	74.50	1.1	1,595	0.07%
2023/03/15	6.3	77.37	6.1	76.92	76.30	0.2	1,580	0.01%
2023/03/14	15.2	75.39	3	75.60	75.30	12.2	1,538	0.79%
2023/03/13	6.2	75.84	6.1	77.19	77.00	0.2	1,534	0.01%
2023/03/10	6.1	77.09	1.2	79.39	78.50	4.9	1,502	0.33%
2023/03/09	19.1	81.73	5	80.94	80.70	14.1	1,448	0.97%
2023/03/08	2.4	79.03	5.2	80.92	80.00	-2.8	1,349	-0.21%
2023/03/07	14.2	76.54	18.1	77.09	76.80	-3.8	1,199	-0.32%
2023/03/06	3.2	74.82	6.1	75.33	76.00	-2.8	1,069	-0.26%
2023/03/03	1	69.30	3.1	69.75	69.10	-2.1	931	-0.22%
2023/03/02	0.2	65.80	2	66.05	66.10	-1.8	872	-0.21%
2023/03/01	1.3	66.17	0.1	66.25	65.80	1.1	864	0.13%
2023/02/24	0.3	66.98	1	67.90	66.80	-0.7	856	-0.09%
2023/02/23	3	68.30	0	0.00	68.10	3	847	0.35%
2023/02/22	2	67.35	1	67.40	67.20	1	837	0.12%
2023/02/21	0.3	69.65	1.1	69.61	69.40	-0.8	817	-0.10%
2023/02/20	15	70.67	5	70.30	70.40	10	800	1.25%
2023/02/17	25.1	70.98	41.2	70.76	71.50	-16	752	-2.13%
2023/02/16	7.1	68.58	16.6	69.00	69.30	-9.5	548	-1.73%
2023/02/15	0	62.70	0	0.00	63.00	0	460	0.00%
2023/02/14	1	62.10	2	63.05	62.60	-1	451	-0.22%
2023/02/13	1	59.50	0	0.00	59.00	1	437	0.23%
2023/02/10	1.1	60.20	0	0.00	60.20	1.1	437	0.24%
2023/02/07	3.4	62.20	0	0.00	62.20	3.4	442	0.77%
2023/02/03	0	0.00	1.2	64.37	63.50	-1.2	442	-0.26%
2023/02/02	0.1	64.18	11.1	64.11	64.70	-11	441	-2.49%
2023/02/01	3.1	61.94	4.1	63.48	63.80	-0.9	426	-0.22%
2023/01/31	0	60.30	5	60.16	60.70	-5	401	-1.24%
2023/01/30	2.1	59.09	0	0.00	58.90	2.1	392	0.52%
2023/01/17	1	58.00	0	0.00	57.50	1	390	0.26%
2023/01/16	0	57.60	0	0.00	57.50	0	392	0.00%
2023/01/13	1	58.60	0	0.00	58.20	1	391	0.26%
2023/01/09	0	0.00	2	58.50	58.90	-2	379	-0.53%
2023/01/06	0	0.00	5	57.10	57.30	-5	370	-1.35%
2023/01/05	0.1	54.30	0	0.00	54.40	0.1	363	0.01%
2023/01/03	0.1	53.90	0	0.00	53.90	0.1	368	0.01%
2022/12/30	1	53.70	0	0.00	53.50	1	370	0.27%
2022/12/29	1.1	53.70	0	0.00	53.90	1.1	370	0.28%
2022/12/28	0.1	54.40	0	0.00	54.20	0.1	375	0.03%
2022/12/23	1	55.00	0	0.00	56.00	1	388	0.26%
2022/12/22	1.1	56.01	0	0.00	56.20	1.1	395	0.27%
2022/12/21	1.1	55.60	0	0.00	55.70	1.1	404	0.26%
2022/12/20	2.1	57.07	0	0.00	55.80	2.1	407	0.50%
2022/12/19	0.1	58.00	0	0.00	58.00	0.1	415	0.01%
2022/12/16	0.1	59.70	1	59.50	59.40	-1	413	-0.23%
2022/12/15	1.1	60.88	0	0.00	60.70	1.1	415	0.25%
2022/12/14	0.1	60.00	0	0.00	60.40	0.1	422	0.01%
2022/12/13	0.1	59.50	0.1	59.90	59.50	-0.1	423	-0.01%
2022/12/12	0.2	60.69	0.1	60.90	60.50	0.1	423	0.02%
2022/12/09	0.1	60.94	0	0.00	61.50	0.1	429	0.03%
2022/12/08	1.1	59.70	0	0.00	59.60	1.1	429	0.24%
2022/12/07	1.1	59.95	0	0.00	59.40	1.1	440	0.25%
2022/12/06	0.1	61.90	0.1	61.90	61.30	0	443	0.00%
2022/12/05	4.1	62.30	8.1	63.60	64.50	-4	435	-0.91%
2022/12/02	0.1	59.83	2	60.05	60.70	-1.9	427	-0.44%
2022/12/01	0.1	58.50	1	58.50	58.50	-1	426	-0.22%
2022/11/30	1	58.00	0	0.00	58.20	1	435	0.23%
2022/11/29	1.1	55.93	1.1	56.68	56.70	0	443	0.01%
2022/11/28	0.2	56.79	0.1	56.60	56.60	0.1	458	0.02%
2022/11/25	3.3	58.22	0.1	57.70	57.40	3.2	501	0.64%
2022/11/24	3.4	56.76	0.1	56.90	57.20	3.3	525	0.63%
2022/11/23	3.1	56.43	0	0.00	56.30	3.1	531	0.58%
2022/11/22	1	56.10	0	0.00	56.00	1	540	0.18%
2022/11/18	0.1	56.90	1.1	57.44	56.40	-1	552	-0.18%
2022/11/16	0.6	58.02	3.1	58.47	58.30	-2.5	561	-0.44%
2022/11/15	1.1	57.24	1.1	57.97	57.50	0	564	0.00%
2022/11/14	3.1	56.39	14.3	56.24	57.20	-11.2	568	-1.98%
2022/11/11	0.1	54.70	0	0.00	55.60	0.1	567	0.02%
2022/11/09	1.1	55.62	2.1	55.79	55.80	-1	568	-0.17%
2022/11/08	0.1	53.90	0.1	55.00	53.90	0	564	0.01%
2022/11/07	0.6	54.37	0.1	54.80	54.50	0.5	570	0.09%
2022/11/04	0.2	53.68	1	54.20	54.20	-0.8	565	-0.15%
2022/11/03	0.2	52.87	1	53.10	53.10	-0.9	573	-0.15%
2022/11/02	0	0.00	3.1	52.47	52.70	-3.1	574	-0.53%
2022/10/31	2.1	52.29	1	52.00	51.90	1.1	585	0.18%
2022/10/28	0.2	50.00	0	0.00	50.10	0.2	588	0.03%
2022/10/27	0	0.00	0.4	51.00	51.60	-0.4	601	-0.07%
2022/10/26	0.1	49.65	0	0.00	49.90	0.1	610	0.02%
2022/10/19	2.1	51.38	2	52.10	50.80	0.1	826	0.01%
2022/10/17	0	49.50	0	0.00	51.30	0	901	0.00%
2022/10/13	0.1	48.20	0	0.00	48.20	0.1	912	0.01%
2022/10/11	5.4	50.00	5	49.80	49.85	0.4	922	0.04%
2022/10/05	1	52.00	2	52.70	52.30	-1	944	-0.11%
2022/10/04	1	51.40	1	52.00	51.70	0	960	0.00%
2022/09/30	0	0.00	1	50.20	50.40	-1	981	-0.10%
2022/09/29	16	49.70	15	49.67	49.50	1	984	0.10%
2022/09/28	5	49.48	4	49.29	48.40	1	985	0.10%
2022/09/26	3.4	51.59	0.8	50.50	50.50	2.6	981	0.26%
2022/09/23	3	55.40	2	55.70	54.50	1	977	0.10%
2022/09/22	4	55.73	1	56.00	55.70	3	983	0.31%
2022/09/21	23	57.04	21.1	57.21	56.70	1.9	991	0.20%
2022/09/20	0	0.00	1	59.30	58.10	-1	1,001	-0.10%
2022/09/19	4	58.68	2	59.20	58.60	2	1,008	0.20%
2022/09/16	2.3	59.41	0	0.00	59.00	2.3	1,014	0.22%
2022/09/15	0	0.00	3.2	60.98	61.00	-3.2	1,008	-0.32%
2022/09/14	7.4	61.07	1	61.80	61.00	6.4	1,003	0.64%
2022/09/13	4	65.11	0	0.00	64.00	4	997	0.40%
2022/09/12	2	67.65	0.8	67.40	67.20	1.2	986	0.12%
2022/08/31	3	57.90	1	58.50	58.30	2	980	0.20%
2022/08/30	2	58.65	0	0.00	58.40	2	970	0.21%
2022/08/29	5	59.24	1	59.70	58.10	4	969	0.41%
2022/08/26	6	61.68	10	61.84	61.40	-4	959	-0.42%
2022/08/25	15	61.70	4	61.75	61.50	11	952	1.16%
2022/08/24	3	61.23	4	61.35	62.00	-1	946	-0.11%
2022/08/23	1	56.60	1	60.30	60.30	0	906	0.00%
2022/08/22	1	56.60	2	57.30	57.00	-1	881	-0.11%
2022/08/19	0	0.00	2	57.10	57.00	-2	877	-0.23%
2022/08/18	1	55.40	1	56.10	56.50	0	875	0.00%
2022/08/17	0	0.00	2	56.20	56.00	-2	872	-0.23%
2022/08/16	1	55.20	4	55.53	55.20	-3	865	-0.35%
2022/08/12	0	0.00	3	53.93	55.10	-3	850	-0.35%
2022/08/08	10	51.41	10	51.20	51.70	0	846	0.00%
2022/08/05	1	51.90	1	52.10	52.20	0	847	0.00%
2022/08/04	25	51.60	25	51.10	51.70	0	847	0.00%
2022/08/03	26	52.80	20	52.07	51.70	6	841	0.71%
2022/08/02	1	52.40	1	53.60	52.50	0	841	0.00%
2022/07/29	0	0.00	5	55.30	55.10	-5	836	-0.60%
2022/07/28	2	55.65	0	0.00	54.40	2	834	0.24%
2022/07/27	1	54.80	3	54.67	55.50	-2	828	-0.24%
2022/07/26	1	56.00	2	56.30	54.70	-1	823	-0.12%
2022/07/25	3	55.97	12	55.38	56.30	-9	813	-1.11%
2022/07/22	30	56.27	32.1	56.73	55.90	-2.1	813	-0.25%
2022/07/21	5.1	55.98	5.1	56.63	57.20	0	816	0.00%
2022/07/20	15	56.89	4.1	57.97	55.60	10.9	807	1.35%
2022/07/19	11.1	57.79	4.1	57.70	57.00	7	803	0.87%
2022/07/18	19.1	58.10	22	58.45	59.00	-2.9	780	-0.38%
2022/07/15	5.1	55.86	9	55.44	57.50	-3.9	651	-0.60%
2022/07/14	4	52.08	0	0.00	52.30	4	586	0.68%
2022/07/12	1	50.40	11	49.73	48.85	-10	593	-1.68%
2022/07/11	4	51.15	1	51.00	50.90	3	599	0.50%
2022/07/08	3	52.93	1	53.30	52.80	2	597	0.33%
2022/07/07	0	0.00	2	49.55	50.40	-2	589	-0.34%
2022/07/06	2	49.70	1	49.90	49.10	1	598	0.17%
2022/07/05	1	49.70	1	50.70	49.75	0	613	0.00%
2022/07/04	2	47.90	4	47.56	49.20	-2	607	-0.33%
2022/07/01	0	0.00	1	48.00	46.15	-1	599	-0.17%
2022/06/30	3	50.05	1	50.20	49.95	2	588	0.34%
2022/06/29	2	52.70	0	0.00	52.30	2	582	0.34%
2022/06/27	0	57.60	1	57.40	57.50	-1	579	-0.17%
2022/06/24	1	56.70	2	56.55	56.00	-1	601	-0.17%
2022/06/23	1	55.80	1	56.00	55.50	0	636	0.00%
2022/06/22	1	55.80	0	0.00	55.50	1	633	0.16%
2022/06/21	1	56.40	1	58.20	58.20	0	629	0.00%
2022/06/20	6.1	57.64	2	57.35	54.40	4.1	622	0.66%
2022/06/17	3	59.40	1	59.30	59.20	2	611	0.33%
2022/06/16	1	61.20	0	0.00	61.00	1	609	0.16%
2022/06/15	0	0.00	1	63.90	63.80	-1	611	-0.16%
2022/06/14	3	63.20	0	0.00	63.80	3	624	0.48%
2022/06/13	6	64.27	0	0.00	63.50	6	636	0.94%
2022/06/10	4	66.80	0	0.00	66.80	4	640	0.62%
2022/06/08	1	68.30	0	0.00	67.70	1	644	0.16%
2022/06/07	1	69.00	3	68.30	67.60	-2	646	-0.31%
2022/06/06	0	0.00	2	68.65	69.30	-2	645	-0.31%
2022/06/02	1	68.70	0	0.00	68.30	1	662	0.15%
2022/06/01	0	0.00	2	68.95	68.90	-2	680	-0.29%
2022/05/31	0	0.00	1	67.50	67.50	-1	676	-0.15%
2022/05/30	0	0.00	0.1	66.30	66.70	-0.1	681	-0.01%
2022/05/26	0	0.00	1	65.60	65.50	-1	688	-0.15%
2022/05/24	1	64.00	0	0.00	63.90	1	701	0.14%
2022/05/23	0	0.00	1	65.60	65.00	-1	704	-0.14%
2022/05/18	0	0.00	1	65.70	65.10	-1	717	-0.14%
2022/05/17	0	0.00	1	64.80	64.80	-1	718	-0.14%
2022/05/16	0	0.00	0.1	62.20	62.30	-0.1	715	-0.01%
2022/05/13	0	0.00	2	61.35	61.80	-2	715	-0.28%
2022/05/12	1.1	61.18	0.1	61.70	59.90	1	718	0.14%
2022/05/11	1	61.30	0	0.00	61.60	1	713	0.14%
2022/05/10	2	60.95	1	62.60	63.10	1	720	0.14%
2022/05/09	2	63.60	0	0.00	62.80	2	722	0.28%
2022/05/06	1	65.50	0	0.00	65.40	1	723	0.14%
2022/05/04	0	67.00	0	0.00	66.90	0	739	0.00%
2022/05/03	0	0.00	1	66.20	66.30	-1	750	-0.13%
2022/04/29	0	0.00	2	65.25	65.80	-2	763	-0.26%
2022/04/28	1	63.80	1	64.80	64.80	0	776	0.00%
2022/04/27	3	62.17	0	67.80	63.70	3	773	0.38%
2022/04/26	0	65.11	3	64.57	65.10	-3	767	-0.39%
2022/04/25	2	63.65	0	0.00	63.20	2	788	0.25%
2022/04/22	0	0.00	1	67.80	67.80	-1	782	-0.13%
2022/04/21	0	0.00	1	69.00	69.10	-1	812	-0.12%
2022/04/19	0	0.00	0.1	68.80	68.10	-0.1	852	-0.01%
2022/04/18	4.2	67.17	2.1	67.80	67.70	2.1	891	0.24%
2022/04/15	4.1	69.16	2	69.20	68.90	2.1	915	0.22%
2022/04/13	0	0.00	2	71.10	71.90	-2	987	-0.20%
2022/04/12	3	71.10	0	0.00	70.80	3	1,040	0.29%
2022/04/11	7	74.21	2	74.10	72.80	5	1,183	0.42%
2022/04/08	1	77.50	0	0.00	77.60	1	1,248	0.08%
2022/04/07	2	78.60	6	78.33	77.40	-4	1,296	-0.31%
2022/04/06	1	80.10	0	0.00	80.40	1	1,300	0.08%
2022/04/01	1	81.50	0	0.00	81.50	1	1,327	0.08%
2022/03/30	0.2	84.33	1	84.40	83.60	-0.9	1,395	-0.06%
2022/03/29	8	84.45	0	0.00	83.90	8	1,438	0.56%
2022/03/28	5	82.92	10	83.59	84.90	-5	1,456	-0.34%
2022/03/24	0	0.00	2	82.00	81.70	-2	1,505	-0.13%
2022/03/23	0	0.00	0	82.50	82.20	0	1,548	0.00%
2022/03/22	2	80.10	0	0.00	81.60	2	1,575	0.13%
2022/03/18	0	79.50	0	0.00	79.10	0	1,655	0.00%
2022/03/17	0	0.00	1	79.30	80.40	-1	1,722	-0.06%
2022/03/16	2	77.45	0	0.00	77.60	2	1,795	0.11%
2022/03/15	4	79.10	6	79.35	78.50	-2	1,826	-0.11%
2022/03/14	3	80.40	0	0.00	80.60	3	1,921	0.16%
2022/03/08	3	80.17	8	79.88	79.60	-5	2,795	-0.18%
2022/03/07	4.1	83.68	0	0.00	83.00	4.1	3,173	0.13%
2022/03/04	2	88.30	2	88.50	88.10	0	3,734	0.00%
2022/03/03	2	89.50	0	0.00	89.20	2	4,106	0.05%
2022/03/02	2	89.00	2	89.90	89.70	0	4,868	0.00%
2022/03/01	0	0.00	2	90.20	90.30	-2	5,273	-0.04%
2022/02/25	5.1	88.00	1	87.90	87.70	4.1	5,474	0.07%
2022/02/24	3.1	87.57	5	87.00	87.30	-1.9	5,554	-0.03%
2022/02/23	5	90.30	0	0.00	90.20	5	5,570	0.09%
2022/02/22	7.2	89.74	11	90.33	90.00	-3.8	5,586	-0.07%
2022/02/18	0	0.00	2	91.00	92.20	-2	5,651	-0.04%
2022/02/14	1	90.10	0	0.00	90.10	1	5,714	0.02%
2022/02/11	1	93.60	0	0.00	93.00	1	5,715	0.02%
2022/02/10	1	93.70	0	0.00	93.80	1	5,726	0.02%
2022/02/09	0	0.00	2	93.55	93.70	-2	5,730	-0.03%
2022/02/08	1	92.00	0	0.00	92.90	1	5,748	0.02%
2022/01/26	0	0.00	1	88.10	88.20	-1	5,790	-0.02%
2022/01/25	2	88.65	0	0.00	88.30	2	5,798	0.03%
2022/01/24	2	89.45	0	0.00	90.50	2	5,792	0.03%
2022/01/20	0	0.00	0	91.90	92.20	0	5,810	0.00%
2022/01/19	1	92.60	1	93.50	92.80	0	5,810	0.00%
2022/01/18	5	96.78	5	95.14	94.00	0	5,806	0.00%
2022/01/17	0	92.60	0	0.00	94.70	0	5,779	0.00%
2022/01/14	2	90.00	3	90.87	91.60	-1	5,774	-0.02%
2022/01/13	0	0.00	1	93.50	92.60	-1	5,748	-0.02%
2022/01/12	1	93.10	0	0.00	93.10	1	5,739	0.02%
2022/01/11	5	95.36	0	0.00	94.70	5	5,711	0.09%
2022/01/10	2	97.80	0	0.00	98.00	2	5,675	0.04%
2022/01/07	4	98.13	8	99.86	97.90	-4	5,663	-0.07%
2022/01/06	0	0.00	1.1	100.08	100.00	-1.1	5,630	-0.02%
2022/01/05	5	103.79	3	103.17	103.00	2	5,605	0.04%
2022/01/04	12	105.83	69	104.15	105.50	-57	5,555	-1.03%
2022/01/03	1.1	104.32	8	103.56	104.50	-6.9	5,410	-0.13%
2021/12/30	0	0.00	11	100.52	101.00	-11	5,348	-0.21%
2021/12/29	0.1	99.10	1	99.30	99.10	-1	5,319	-0.02%
2021/12/28	2	98.75	2	98.70	99.30	0	5,317	0.00%
2021/12/27	8	99.73	6	98.99	99.30	2	5,307	0.04%
2021/12/24	1	97.70	20	97.62	97.60	-19	5,285	-0.36%
2021/12/23	17	99.02	0	0.00	98.70	17	5,269	0.32%
2021/12/22	33	99.80	0	0.00	99.10	33	5,243	0.63%
2021/12/21	17	98.70	4	98.63	98.40	13	5,213	0.25%
2021/12/20	4	97.75	33	98.79	97.60	-29	5,189	-0.56%
2021/12/17	4	100.45	3.1	99.59	99.50	0.9	5,132	0.02%
2021/12/16	1.1	101.52	3.1	101.82	101.00	-2.1	5,096	-0.04%
2021/12/15	3.1	101.66	1	101.50	100.50	2.1	5,079	0.04%
2021/12/14	54	101.04	4	102.48	101.00	50	5,036	0.99%
2021/12/13	1	103.04	11.1	102.69	103.00	-10	5,006	-0.20%
2021/12/10	12.1	101.93	4.1	102.12	101.00	8	4,945	0.16%
2021/12/09	2	105.50	2.1	106.22	106.00	-0.1	4,867	0.00%
2021/12/08	2.1	106.01	7	105.71	105.00	-4.9	4,825	-0.10%
2021/12/07	28.1	105.95	18.2	106.78	105.50	9.9	4,723	0.21%
2021/12/06	11.1	115.36	1	113.50	114.50	10.1	4,378	0.23%
2021/12/03	16.1	116.37	14	115.29	116.50	2.1	4,312	0.05%
2021/12/02	18.2	117.61	20.1	115.83	113.00	-2	4,177	-0.05%
2021/12/01	41.1	119.01	19	118.21	117.00	22.1	3,918	0.56%
2021/11/30	34.2	120.48	12.2	121.64	117.00	22	3,566	0.62%
2021/11/29	10.2	112.10	21.2	111.97	113.50	-11	3,000	-0.37%
2021/11/26	48.2	113.84	71.1	114.65	115.50	-22.8	2,633	-0.87%
2021/11/25	28.1	110.29	26.1	111.06	111.50	2	1,878	0.11%
2021/11/24	8.2	97.02	27.1	103.66	105.00	-18.9	1,479	-1.28%
2021/11/23	4.1	96.32	10.1	95.23	95.50	-6	1,280	-0.47%
2021/11/22	0	94.40	0	0.00	93.60	0	1,208	0.00%
2021/11/19	2	92.36	0	0.00	92.40	2	1,201	0.17%
2021/11/18	1.1	93.52	0	0.00	92.00	1.1	1,203	0.09%
2021/11/17	0	0.00	1	91.00	93.40	-1	1,196	-0.08%
2021/11/15	4	90.30	2	90.50	90.70	2	1,294	0.15%
2021/11/12	1	87.20	0	86.50	86.50	1	1,288	0.08%
2021/11/11	0	0.00	0.2	87.85	87.10	-0.2	1,312	-0.01%
2021/11/09	10.1	86.56	1	88.00	88.20	9.1	1,378	0.66%
2021/11/08	0.1	85.70	0	0.00	85.50	0.1	1,378	0.00%
2021/11/05	2	88.50	2	89.09	87.60	0	1,418	0.00%
2021/11/04	1.1	89.29	1	88.10	87.00	0.1	1,454	0.00%
2021/11/03	1	87.30	1	87.80	87.00	0	1,461	0.00%
2021/11/02	2	84.50	2.1	85.77	83.00	-0.1	1,481	0.00%
2021/10/29	0	0.00	2	87.10	86.80	-2	1,561	-0.13%
2021/10/28	5.1	87.97	1	87.90	85.90	4.1	1,566	0.26%
2021/10/27	1	85.20	2	85.15	85.80	-1	1,549	-0.06%
2021/10/26	0	0.00	1	85.20	85.10	-1	1,566	-0.06%
2021/10/25	2	83.65	1.2	84.72	84.40	0.8	1,579	0.05%
2021/10/22	0.1	84.20	0.1	84.30	84.00	0	1,622	0.00%
2021/10/21	0.1	84.00	1	83.90	83.20	-1	1,654	-0.06%
2021/10/20	0.1	83.30	1	82.89	82.90	-1	1,666	-0.06%
2021/10/19	0	81.60	0	0.00	82.50	0	1,701	0.00%
2021/10/15	0.1	80.48	3.1	81.92	81.80	-3.1	1,811	-0.17%
2021/10/14	0	0.00	6.1	78.84	77.20	-6.1	1,833	-0.33%
2021/10/13	6	78.30	0	0.00	78.40	6	1,865	0.32%
2021/10/12	1	80.50	0	0.00	80.70	1	1,877	0.05%
2021/10/08	1.1	81.41	2	80.50	79.90	-1	1,912	-0.05%
2021/10/07	0	80.70	1	80.80	80.90	-1	1,941	-0.05%
2021/10/06	1	76.30	0.1	77.00	76.30	1	1,996	0.05%
2021/10/05	1	77.07	0	0.00	80.50	1	2,027	0.05%
2021/10/04	1	78.12	0	0.00	78.90	1	2,113	0.05%
2021/10/01	2	81.35	1	80.50	80.50	1	2,170	0.05%
2021/09/30	1	84.60	0.1	84.40	84.40	1	2,375	0.04%
2021/09/29	1	82.60	0	0.00	82.00	1	2,625	0.04%
2021/09/28	1	87.10	1	87.10	86.90	0	2,855	0.00%
2021/09/27	0.1	90.20	0	0.00	89.80	0.1	2,900	0.00%
2021/09/23	0.1	90.00	1.1	89.13	89.00	-1	3,473	-0.03%
2021/09/22	0	0.00	1	87.30	87.00	-1	3,665	-0.03%
2021/09/17	2	88.00	2	88.90	89.70	0	3,741	0.00%
2021/09/16	0	0.00	2.1	89.77	88.50	-2.1	3,798	-0.05%
2021/09/15	2	89.40	0	0.00	89.40	2	3,852	0.05%
2021/09/14	0.1	94.00	0.1	91.80	91.40	0	3,980	0.00%
2021/09/10	0	92.80	1	92.10	92.70	-1	4,166	-0.02%
2021/09/09	2	91.50	17	90.75	91.70	-15	4,652	-0.32%
2021/09/08	4.1	90.57	7	90.41	89.90	-2.9	4,965	-0.06%
2021/09/07	8	92.78	1.1	92.20	91.80	6.9	5,047	0.14%
2021/09/06	2.1	94.17	4	94.63	93.30	-2	5,158	-0.04%
2021/09/03	7	95.31	12	95.30	95.40	-5	5,294	-0.09%
2021/09/02	0	0.00	1.1	98.82	98.50	-1.1	5,290	-0.02%
2021/09/01	0	101.00	0.1	101.50	101.50	0	5,327	0.00%
2021/08/31	2	100.50	1.1	101.95	101.00	1	5,363	0.02%
2021/08/30	1.1	104.02	0	0.00	102.00	1.1	5,408	0.02%
2021/08/27	0.1	103.82	0.2	102.67	102.00	0	5,489	0.00%
2021/08/25	0.1	102.50	0	0.00	104.00	0.1	5,627	0.00%
2021/08/24	0	100.50	1.1	100.02	100.50	-1.1	5,661	-0.02%
2021/08/23	0.1	99.04	5	98.96	100.50	-4.9	5,722	-0.09%
2021/08/20	8.1	94.42	14.1	95.85	96.80	-6.1	5,777	-0.11%
2021/08/19	22	95.68	24	93.40	93.00	-2	5,800	-0.03%
2021/08/18	4	96.44	7.1	97.28	101.50	-3	5,894	-0.05%
2021/08/17	5	97.70	1.1	99.63	96.00	3.9	6,084	0.06%
2021/08/16	1	98.00	7.1	100.78	100.00	-6.1	6,124	-0.10%
2021/08/13	4	103.88	1	103.50	103.00	3	6,185	0.05%
2021/08/12	0	0.00	1	108.49	108.00	-1	6,213	-0.02%
2021/08/11	5.1	108.82	4.1	109.85	107.50	1.1	6,292	0.02%
2021/08/10	6.1	109.59	4.2	109.59	108.00	1.9	6,365	0.03%
2021/08/09	4.1	109.11	1	107.50	107.00	3.1	6,461	0.05%
2021/08/06	8.2	112.62	3.1	113.26	111.00	5.1	6,647	0.08%
2021/08/05	1	110.00	2	110.51	111.00	-1	6,751	-0.02%
2021/08/04	4	108.74	7	109.36	112.00	-3	6,864	-0.04%
2021/08/03	1	105.00	1	106.50	105.00	0	6,915	0.00%
2021/08/02	0	0.00	5.1	103.82	106.00	-5.1	7,135	-0.07%
2021/07/30	3	103.00	1	103.50	102.00	2	7,220	0.03%
2021/07/29	3	104.99	4	106.00	105.50	-1	7,301	-0.01%
2021/07/28	8	105.19	1	107.00	104.50	7	7,375	0.09%
2021/07/27	2	110.25	0.1	110.50	109.50	1.9	7,484	0.03%
2021/07/26	2.1	113.00	1	113.00	113.00	1.1	7,612	0.01%
2021/07/23	2.1	112.07	1	112.00	112.00	1.1	7,663	0.01%
2021/07/22	6.1	114.17	3.1	114.80	112.50	3	7,736	0.04%
2021/07/21	0.2	111.33	2.5	111.56	111.00	-2.3	7,787	-0.03%
2021/07/20	1	111.51	5	110.40	110.00	-4	7,776	-0.05%
2021/07/19	11.1	114.14	12	114.58	113.50	-1	7,786	-0.01%
2021/07/16	2	114.00	0	0.00	113.50	2	7,830	0.03%
2021/07/15	7	114.14	0.2	115.00	114.50	6.9	7,884	0.09%
2021/07/14	1	114.50	1.1	111.17	114.00	-0.1	8,022	0.00%
2021/07/13	7.5	115.74	6	116.83	114.00	1.5	8,058	0.02%
2021/07/12	3.1	117.00	0.1	116.75	116.50	3	8,026	0.04%
2021/07/09	6.1	115.51	8	115.56	115.00	-1.9	8,040	-0.02%
2021/07/08	5	120.10	91.1	119.02	119.00	-86.1	8,066	-1.07%
2021/07/07	18.1	123.44	11.1	123.54	120.50	7.1	8,101	0.09%
2021/07/06	9.2	122.53	24.5	121.79	121.50	-15.3	7,972	-0.19%
2021/07/05	31.4	120.06	33.6	119.21	118.00	-2.3	7,865	-0.03%
2021/07/02	2.2	115.26	1.4	114.98	115.50	0.8	7,760	0.01%
2021/07/01	22.7	116.99	6.3	114.71	114.00	16.4	8,048	0.20%
2021/06/30	5.4	118.87	31.1	121.02	123.00	-25.7	8,037	-0.32%
2021/06/29	13.1	114.06	7.1	115.39	112.00	6	7,900	0.08%
2021/06/28	7.1	111.77	9.2	111.02	112.50	-2.1	7,787	-0.03%
2021/06/25	1.1	114.05	3.1	113.84	113.00	-2	7,774	-0.03%
2021/06/24	8.1	115.06	2.2	114.50	114.50	5.9	7,802	0.08%
2021/06/23	4.2	116.57	3.1	115.34	115.50	1.1	7,897	0.01%
2021/06/22	3.5	113.86	4.1	115.19	112.00	-0.6	7,990	-0.01%
2021/06/21	5	114.40	9	115.11	113.50	-4	8,099	-0.05%
2021/06/18	50.5	119.69	44.3	117.84	117.00	6.3	8,071	0.08%
2021/06/17	7.1	112.37	21.1	113.02	117.50	-14	7,670	-0.18%
2021/06/16	13.1	108.73	7.6	108.32	107.00	5.5	7,512	0.07%
2021/06/15	9.6	105.83	13.1	107.27	108.00	-3.5	7,507	-0.05%
2021/06/11	63.2	106.77	11.2	107.33	103.50	52	7,479	0.70%
2021/06/10	50.2	104.00	4.2	104.25	104.50	46	7,614	0.60%
2021/06/09	4	103.00	0.1	103.50	103.00	3.9	7,802	0.05%
2021/06/08	1	105.00	0	0.00	104.50	1	7,814	0.01%
2021/06/07	3	103.00	6	102.83	102.50	-3	7,863	-0.04%
2021/06/04	3.1	104.34	15	105.37	105.00	-12	7,874	-0.15%
2021/06/03	12.3	102.71	3.2	101.13	104.00	9.1	7,867	0.12%
2021/06/02	6.1	101.01	7	100.79	100.00	-1	7,833	-0.01%
2021/06/01	0.1	105.00	1.1	104.52	105.00	-1	7,781	-0.01%
2021/05/31	1	107.50	20	104.90	104.50	-19	7,760	-0.25%
2021/05/28	4.1	105.39	9.1	105.55	104.50	-5	7,739	-0.06%
2021/05/27	10	103.70	3	104.67	104.00	7	7,708	0.09%
2021/05/26	37	109.31	4	104.50	104.50	33	7,654	0.43%
2021/05/25	9	106.44	13.5	106.85	108.00	-4.5	7,623	-0.06%
2021/05/24	1.2	94.09	2	95.85	98.60	-0.9	7,669	-0.01%
2021/05/21	7.3	95.26	11.3	96.75	95.80	-4	8,044	-0.05%
2021/05/20	13	95.47	9	94.58	93.00	4	8,255	0.05%
2021/05/19	2	96.00	0	0.00	95.40	2	8,409	0.02%
2021/05/18	23	95.70	15.1	95.55	96.90	7.9	8,638	0.09%
2021/05/17	9.1	88.11	11	92.24	88.90	-1.9	8,770	-0.02%
2021/05/14	12.1	94.64	37.1	95.11	93.00	-25.1	8,852	-0.28%
2021/05/13	25.1	89.45	41	85.86	91.60	-15.9	8,935	-0.18%
2021/05/12	24.1	94.38	3.2	97.06	90.90	20.9	9,089	0.23%
2021/05/11	6	101.58	19.2	100.81	101.00	-13.2	9,090	-0.15%
2021/05/10	15.1	114.17	14.2	111.89	110.50	0.9	9,152	0.01%
2021/05/07	1	109.50	5.2	111.16	113.00	-4.2	9,214	-0.05%
2021/05/06	5.2	102.98	7	104.43	103.00	-1.8	9,549	-0.02%
2021/05/05	11.1	106.37	0	0.00	102.50	11.1	9,563	0.12%
2021/05/04	12.1	106.12	16	110.22	106.00	-4	9,851	-0.04%
2021/05/03	30.1	115.41	5	114.50	113.50	25.1	10,170	0.25%
2021/04/29	10	126.75	6	125.58	125.00	4	10,099	0.04%
2021/04/28	4	126.00	4	126.75	128.50	0	10,166	0.00%
2021/04/27	8	126.44	20	124.78	126.50	-12	10,239	-0.12%
2021/04/26	4.2	123.63	2.1	123.29	123.50	2.1	10,222	0.02%
2021/04/23	5.3	122.41	8.5	122.18	122.50	-3.2	10,282	-0.03%
2021/04/22	9	121.50	12	123.08	119.50	-3	10,494	-0.03%
2021/04/21	15	123.73	6.2	124.58	123.50	8.9	10,620	0.08%
2021/04/20	26.3	128.59	61	127.24	127.50	-34.7	10,940	-0.32%
2021/04/19	11	123.77	1	123.50	123.00	10	10,902	0.09%
2021/04/16	3	124.50	11	123.05	123.00	-8	10,940	-0.07%
2021/04/15	12	124.08	12	124.17	124.00	0	11,107	0.00%
2021/04/14	4.2	121.57	4	122.25	125.00	0.2	11,202	0.00%
2021/04/13	8	122.63	7.4	123.75	122.50	0.6	11,300	0.01%
2021/04/12	25.1	125.14	2	125.25	121.50	23.1	11,314	0.20%
2021/04/09	12.1	126.50	46.2	125.94	126.00	-34.1	11,401	-0.30%
2021/04/08	22.4	133.93	29.2	133.04	131.00	-6.8	11,427	-0.06%
2021/04/07	51.3	134.20	37	133.42	133.50	14.3	11,575	0.12%
2021/04/06	16.1	128.12	27.2	128.11	129.50	-11.1	11,354	-0.10%
2021/04/01	9.4	122.03	23	121.83	121.50	-13.7	11,260	-0.12%
2021/03/31	13.1	118.72	2	118.00	117.50	11.1	11,387	0.10%
2021/03/30	3.1	119.05	2	118.25	118.50	1.1	11,764	0.01%
2021/03/29	14	118.93	9.1	118.11	117.00	5	11,926	0.04%
2021/03/26	4.2	118.43	5.3	119.14	119.50	-1.1	12,174	-0.01%
2021/03/25	23.1	115.77	15	115.37	114.00	8.1	12,118	0.07%
2021/03/24	25.1	123.33	1.1	123.14	120.00	24	12,075	0.20%
2021/03/23	3.2	131.83	8.1	132.66	131.00	-5	12,106	-0.04%
2021/03/22	5	130.80	6	130.00	130.50	-1	12,209	-0.01%
2021/03/19	12	135.08	2	134.50	133.00	10	12,296	0.08%
2021/03/18	7	134.57	8	135.19	134.50	-1	12,427	-0.01%
2021/03/17	0	0.00	8	136.19	134.00	-8	12,481	-0.06%
2021/03/16	17.1	136.45	9	137.11	134.50	8.1	12,505	0.06%
2021/03/15	2.1	132.60	4	134.50	134.50	-1.9	12,413	-0.02%
2021/03/12	2	131.00	3.3	128.12	128.00	-1.3	12,305	-0.01%
2021/03/11	7.2	127.07	2.2	126.84	131.00	5	12,362	0.04%
2021/03/10	1	115.50	2	118.25	121.50	-1	12,362	-0.01%
2021/03/09	13.1	110.97	3	113.00	110.50	10.1	12,470	0.08%
2021/03/08	4.1	121.29	0.1	121.00	117.00	4	12,466	0.03%
2021/03/05	0	0.00	4.1	123.88	122.00	-4.1	12,619	-0.03%
2021/03/04	3	127.00	1	127.00	127.00	2	12,695	0.02%
2021/03/03	1	128.83	1	128.00	130.00	0	12,775	0.00%
2021/03/02	2.1	131.54	5	135.00	126.00	-3	12,890	-0.02%
2021/02/26	2.1	129.14	27	130.43	130.00	-24.9	13,034	-0.19%
2021/02/25	10	133.30	7.2	132.82	132.00	2.8	13,343	0.02%
2021/02/24	12	134.25	19	130.53	129.00	-7	13,326	-0.05%
2021/02/23	45.2	139.89	40.8	140.21	137.50	4.4	13,344	0.03%
2021/02/22	34	133.81	28.4	136.23	139.50	5.7	13,052	0.04%
2021/02/19	63.5	126.83	44.3	125.82	127.50	19.2	13,152	0.15%
2021/02/18	115.3	121.33	38	122.74	124.00	77.3	13,244	0.58%	大買/
2021/02/17	4	114.00	22.2	115.67	117.50	-18.2	13,484	-0.13%
2021/02/05	10.1	106.35	11.5	106.89	107.00	-1.4	13,531	-0.01%
2021/02/04	35.3	105.59	29	105.53	104.00	6.3	13,967	0.05%
2021/02/03	25	104.78	39.2	103.84	104.00	-14.2	14,127	-0.10%
2021/02/02	21	100.52	21	100.08	100.00	0	13,906	0.00%
2021/02/01	12	96.52	15	97.32	96.50	-3	13,833	-0.02%
2021/01/29	28	100.88	24.2	100.44	98.50	3.8	13,785	0.03%
2021/01/28	30.2	104.69	47.3	105.56	101.00	-17.1	13,657	-0.13%
2021/01/27	9.2	100.78	35	99.80	100.50	-25.8	13,700	-0.19%
2021/01/26	72.1	102.72	39	103.80	99.10	33.1	13,769	0.24%
2021/01/25	17.1	103.53	41.6	104.52	107.00	-24.5	13,404	-0.18%
2021/01/22	1	98.50	4	97.98	97.60	-3	12,966	-0.02%
2021/01/21	3	97.60	8	97.28	98.00	-5	12,896	-0.04%
2021/01/20	35	96.29	15	95.23	93.80	20	12,789	0.16%
2021/01/19	8	101.31	25.5	100.26	99.00	-17.5	12,639	-0.14%
2021/01/18	6.9	101.31	2.7	100.56	100.50	4.2	12,578	0.03%
2021/01/15	21.3	102.17	23	101.26	101.00	-1.7	12,515	-0.01%
2021/01/14	23.2	98.98	26.4	99.39	102.50	-3.2	12,336	-0.03%
2021/01/13	30.3	97.96	37	99.64	100.00	-6.8	12,264	-0.06%
2021/01/12	15.1	93.75	10.3	91.45	93.20	4.8	12,028	0.04%
2021/01/11	22	95.62	26	95.70	95.60	-4	12,396	-0.03%
2021/01/08	13	97.68	10.4	98.05	95.20	2.6	12,534	0.02%
2021/01/07	14.2	95.77	22	98.18	97.50	-7.8	12,342	-0.06%
2021/01/06	26.1	98.62	23	96.19	96.00	3.1	12,234	0.03%
2021/01/05	12	97.48	16	97.68	97.70	-4	12,030	-0.03%
2021/01/04	25	95.61	23.1	96.32	97.50	1.9	11,917	0.02%
2020/12/31	19	91.55	11.1	91.34	91.60	8	11,758	0.07%
2020/12/30	32.1	87.87	45	89.95	91.90	-12.9	11,606	-0.11%
2020/12/29	18.4	85.57	15	85.47	84.80	3.4	11,358	0.03%
2020/12/28	70	86.38	38	86.03	85.00	32	11,243	0.28%
2020/12/25	16	85.95	32	84.91	84.80	-16	11,135	-0.14%
2020/12/24	35	84.78	41	85.72	86.20	-6	10,948	-0.05%
2020/12/23	27	78.64	41.2	79.43	78.40	-14.2	10,487	-0.13%
2020/12/22	58	78.61	49.1	78.44	77.90	8.9	10,269	0.09%
2020/12/21	11	74.04	11	74.45	75.00	0	9,943	0.00%
2020/12/18	23	74.92	19	74.71	73.70	4	9,853	0.04%
2020/12/17	21	73.49	23.7	73.77	75.20	-2.7	9,668	-0.03%
2020/12/16	7	71.57	14	71.09	72.80	-7	9,437	-0.07%
2020/12/15	23	71.09	10.8	69.10	68.30	12.2	9,266	0.13%
2020/12/14	32	73.98	43	74.35	73.60	-11	9,095	-0.12%
2020/12/11	16	70.50	15	69.81	69.70	1	8,808	0.01%
2020/12/10	14.1	71.87	11	72.34	70.90	3.1	8,667	0.04%
2020/12/09	17	71.94	16	72.01	72.10	1	8,565	0.01%
2020/12/08	24	68.92	24.3	69.43	69.00	-0.3	8,371	0.00%
2020/12/07	15	71.39	13	71.67	70.60	2	8,252	0.02%
2020/12/04	12	70.39	9	70.36	71.60	3	8,135	0.04%
2020/12/03	10	70.97	15	70.08	70.10	-5	8,054	-0.06%
2020/12/02	3	68.73	3	69.07	68.80	0	7,885	0.00%
2020/12/01	15	68.81	8	68.71	68.50	7	7,819	0.09%
2020/11/30	9	67.39	11	66.96	67.00	-2	7,659	-0.03%
2020/11/27	8.6	66.23	12.4	66.34	66.90	-3.8	7,549	-0.05%
2020/11/26	15.4	65.84	20	65.53	66.20	-4.6	7,437	-0.06%
2020/11/25	14	64.86	18	65.22	63.90	-4	7,271	-0.06%
2020/11/24	31	65.91	38.4	65.83	65.50	-7.4	7,077	-0.10%
2020/11/23	4.6	62.28	3	62.33	62.60	1.6	6,734	0.02%
2020/11/20	37	62.40	24.7	61.82	62.00	12.3	6,608	0.19%
2020/11/19	14	60.56	12	60.58	60.60	2	6,320	0.03%
2020/11/18	34	61.60	32	61.15	61.40	2	6,176	0.03%
2020/11/17	24	59.13	25	59.80	60.00	-1	5,780	-0.02%
2020/11/16	29.6	58.36	44.7	59.07	58.40	-15.1	5,492	-0.28%
2020/11/13	36.2	55.78	12.4	55.42	56.10	23.8	4,947	0.48%
2020/11/12	55	56.69	73.5	56.82	57.00	-18.5	4,661	-0.40%
2020/11/11	31.2	51.27	66	51.11	53.30	-34.8	4,040	-0.86%
2020/11/10	14	50.16	14	49.46	49.75	0	3,616	0.00%
2020/11/09	7	50.50	14	49.54	49.35	-7	3,553	-0.20%
2020/11/06	14	50.41	3	50.42	50.00	11	3,499	0.31%
2020/11/05	23	49.59	32	50.05	50.80	-9	3,391	-0.27%
2020/11/04	86.3	50.30	42	50.25	49.90	44.3	3,238	1.37%
2020/11/03	3	47.57	4.6	47.54	48.60	-1.6	2,785	-0.06%
2020/11/02	1	44.55	4.5	44.27	44.20	-3.5	2,637	-0.13%
2020/10/30	3	44.47	1	44.60	44.15	2	2,705	0.07%
2020/10/29	1	44.05	3	44.27	44.35	-2	2,751	-0.07%
2020/10/28	7	46.16	9	45.96	45.25	-2	2,780	-0.07%
2020/10/27	2	46.80	1	46.70	46.70	1	2,770	0.04%
2020/10/26	4	46.85	2.2	46.73	46.50	1.8	2,772	0.06%
2020/10/23	1	47.05	1	47.15	46.85	0	2,750	0.00%
2020/10/22	3	47.50	3	47.15	46.45	0	2,721	0.00%
2020/10/21	3	50.20	4	49.20	48.20	-1	2,642	-0.04%
2020/10/20	7	49.81	6	49.89	49.20	1	2,518	0.04%
2020/10/19	38.3	48.87	34	49.07	49.50	4.3	2,366	0.18%
2020/10/16	10	46.09	3.4	45.56	47.00	6.6	1,867	0.35%
2020/10/14	1	43.15	2	43.80	43.50	-1	1,670	-0.06%
2020/10/12	1	41.90	0	0.00	41.55	1	1,642	0.06%
2020/10/07	0	0.00	1	42.95	43.10	-1	1,649	-0.06%
2020/10/06	1	43.20	0	0.00	42.35	1	1,627	0.06%
2020/09/29	2	41.55	3	41.40	41.25	-1	1,554	-0.06%
2020/09/28	2	37.65	0	0.00	37.80	2	1,456	0.14%
2020/09/24	1	38.85	0	0.00	38.70	1	1,477	0.07%
2020/09/18	2.3	42.62	2	42.50	42.40	0.3	1,520	0.02%
2020/09/16	0.8	42.00	0	0.00	42.00	0.8	1,565	0.05%
2020/09/15	1	42.65	3	42.88	42.65	-2	1,591	-0.13%
2020/09/14	4	42.14	2.9	42.12	42.60	1.1	1,598	0.07%
2020/09/08	1	42.05	0	0.00	41.85	1	1,745	0.06%
2020/09/07	0	0.00	1	42.75	42.25	-1	1,767	-0.06%
2020/09/03	2	43.45	3	43.28	43.00	-1	1,874	-0.05%
2020/08/21	0	0.00	1	42.95	42.70	-1	2,166	-0.05%
2020/08/20	0.3	42.70	1	43.80	42.60	-0.7	2,180	-0.03%
2020/08/19	0.3	46.30	0	0.00	46.40	0.3	2,197	0.01%
2020/08/18	1	47.60	1	46.85	46.85	0	2,228	0.00%
2020/08/17	3.2	47.39	11.4	47.47	48.00	-8.2	2,258	-0.36%
2020/08/05	0	0.00	12	34.76	34.55	-12	2,244	-0.53%
2020/08/03	2	35.05	1	35.10	34.85	1	2,350	0.04%
2020/07/31	5	34.66	0	0.00	34.70	5	2,658	0.19%
2020/07/30	10	34.45	2	34.60	34.45	8	3,078	0.26%
2020/07/28	2	34.50	0	0.00	34.10	2	3,170	0.06%
2020/07/27	7	35.75	2	35.45	35.35	5	3,244	0.15%
2020/07/24	9	35.68	11	35.82	35.70	-2	3,193	-0.06%
2020/07/23	5	35.06	5	35.25	35.25	0	3,158	0.00%
2020/07/21	5	34.10	6	34.20	33.85	-1	3,201	-0.03%
2020/07/16	3	33.20	0	0.00	33.15	3	3,262	0.09%
2020/07/10	2	33.93	1	34.15	33.65	1	3,500	0.03%
2020/07/09	0.1	34.70	0	0.00	34.90	0.1	3,520	0.00%
2020/07/08	1.5	34.90	0	0.00	35.00	1.5	3,577	0.04%
2020/07/07	2	35.50	0.2	34.60	34.80	1.8	3,663	0.05%
2020/07/03	2	34.60	0	0.00	34.50	2	4,021	0.05%
2020/06/24	0	0.00	1	35.20	35.15	-1	4,099	-0.02%
2020/06/23	0	0.00	1	35.40	35.20	-1	4,168	-0.02%
2020/06/19	1	36.70	4	36.75	36.20	-3	4,242	-0.07%
2020/06/18	1	36.60	0	0.00	36.60	1	4,242	0.02%
2020/06/17	2	36.40	0	0.00	36.15	2	4,260	0.05%
2020/06/16	0	0.00	1.3	36.25	36.35	-1.3	4,302	-0.03%
2020/06/12	1	35.30	2	35.28	35.85	-1	4,379	-0.02%
2020/06/11	0	0.00	1	37.35	36.10	-1	4,395	-0.02%
2020/06/10	0	0.00	5	37.33	37.30	-5	4,452	-0.11%
2020/06/08	1	38.50	1	37.95	37.90	0	4,552	0.00%
2020/06/05	1	38.20	3	38.25	38.15	-2	4,554	-0.04%
2020/06/04	3	38.68	2	38.55	38.70	1	4,538	0.02%
2020/06/02	1	37.90	26	38.02	37.80	-25	4,491	-0.56%
2020/06/01	25	38.25	1	38.50	38.40	24	4,457	0.54%
2020/05/29	4	37.49	5	37.32	37.40	-1	4,403	-0.02%
2020/05/28	7	37.71	1	37.85	37.90	6	4,407	0.14%
2020/05/27	2	36.98	1	36.90	36.75	1	4,323	0.02%
2020/05/22	1	37.10	0	0.00	36.25	1	4,398	0.02%
2020/05/21	2	37.30	0	0.00	37.25	2	4,407	0.05%
2020/05/20	0	0.00	2	37.33	37.10	-2	4,467	-0.04%
2020/05/19	2	36.53	1	36.15	36.75	1	4,448	0.02%
2020/05/15	3	36.90	21	36.63	36.50	-18	4,478	-0.40%
2020/05/14	8	37.15	26	37.13	36.20	-18	4,452	-0.40%
2020/05/13	7	37.97	3	38.05	37.90	4	4,433	0.09%
2020/05/12	12	38.24	1	38.15	38.40	11	4,428	0.25%
2020/05/11	7	38.35	1	38.50	38.35	6	4,449	0.13%
2020/05/08	10	38.14	14	38.41	37.55	-4	4,441	-0.09%
2020/05/07	39	39.60	20	39.83	39.20	19	4,380	0.43%
2020/05/06	20	36.41	46	37.34	38.15	-26	4,085	-0.64%
2020/05/05	8	34.74	3	34.55	34.70	5	3,688	0.14%
2020/04/30	16	34.85	11	34.50	34.40	5	3,742	0.13%
2020/04/29	2	34.10	1	34.20	34.15	1	3,684	0.03%
2020/04/28	4	34.36	2	34.50	34.30	2	3,696	0.05%
2020/04/27	10	34.64	2	34.25	34.45	8	3,720	0.22%
2020/04/24	3	34.10	2	34.15	33.80	1	3,691	0.03%
2020/04/23	2	33.50	5	33.32	33.45	-3	3,703	-0.08%
2020/04/22	2	32.80	1	33.00	33.20	1	3,718	0.03%
2020/04/21	1	32.85	0	0.00	32.35	1	3,749	0.03%
2020/04/20	1	34.05	24.3	34.24	33.90	-23.3	3,767	-0.62%
2020/04/17	3	34.38	10	34.73	33.75	-7	3,778	-0.19%
2020/04/16	0	0.00	9	34.32	34.30	-9	3,760	-0.24%
2020/04/15	21	35.27	7	34.85	34.20	14	3,757	0.37%
2020/04/14	3	33.57	4	33.49	33.55	-1	3,688	-0.03%
2020/04/13	20	33.42	5	32.65	32.65	15	3,813	0.39%
2020/04/10	1	34.50	10	34.90	34.40	-9	3,879	-0.23%
2020/04/09	24	35.21	8	36.16	33.95	16	4,140	0.39%
2020/04/08	16	34.01	18	34.47	35.40	-2	4,011	-0.05%
2020/04/07	2	31.25	6	31.59	32.20	-4	4,092	-0.10%
2020/04/06	0	0.00	1	30.15	30.10	-1	4,345	-0.02%
2020/04/01	2	29.80	1	29.95	29.85	1	4,372	0.02%
2020/03/31	1	29.90	3	30.18	29.70	-2	4,475	-0.05%
2020/03/30	2	29.10	1	29.50	29.60	1	4,518	0.02%
2020/03/27	4	30.39	16	30.45	29.65	-12	4,612	-0.26%
2020/03/26	3	28.20	3	28.92	29.50	0	4,598	0.00%
2020/03/25	11	28.35	4	27.86	28.35	7	4,624	0.15%
2020/03/23	0	0.00	2	24.75	24.75	-2	4,545	-0.04%
2020/03/20	0	0.00	8	26.99	27.00	-8	4,520	-0.18%
2020/03/19	0	0.00	11	25.30	25.25	-11	4,478	-0.25%
2020/03/18	14	28.55	2	29.13	28.05	12	4,419	0.27%
2020/03/17	2	29.28	11.1	29.07	28.60	-9.1	4,403	-0.21%
2020/03/16	7.1	30.48	3	29.52	29.50	4.1	4,367	0.09%
2020/03/13	2	28.50	12	28.50	28.70	-10	4,289	-0.23%
2020/03/12	4	32.65	5	32.22	31.65	-1	4,241	-0.02%
2020/03/11	2	35.95	0	0.00	35.10	2	4,204	0.05%
2020/03/10	2	35.15	3	35.17	36.15	-1	4,195	-0.02%
2020/03/09	9	36.37	30	37.40	35.75	-21	4,197	-0.50%
2020/03/06	1	37.95	0	0.00	38.00	1	4,227	0.02%
2020/03/05	6	38.59	1	38.80	38.65	5	4,232	0.12%
2020/03/04	6	38.14	0	0.00	38.20	6	4,229	0.14%
2020/03/03	3	38.85	1	39.40	38.70	2	4,237	0.05%
2020/03/02	0	0.00	1	37.80	38.05	-1	4,219	-0.02%
2020/02/27	14	38.54	3	38.43	37.80	11	4,210	0.26%
2020/02/26	9	40.19	3.1	40.47	39.65	5.9	4,164	0.14%
2020/02/25	4	40.53	2	40.70	40.60	2	4,108	0.05%
2020/02/24	3	40.48	3	40.75	40.65	0	4,069	0.00%
2020/02/21	31	41.52	20	41.29	41.20	11	4,045	0.27%
2020/02/20	1	40.85	1	40.85	40.55	0	3,968	0.00%
2020/02/19	7.1	40.97	27	40.75	40.90	-19.9	3,956	-0.50%
2020/02/18	26	40.95	5.1	40.79	40.45	20.9	3,928	0.53%
2020/02/17	6	40.69	4	40.44	40.30	2	3,916	0.05%
2020/02/14	2	40.60	3	40.80	40.60	-1	4,036	-0.02%
2020/02/13	8	40.86	5	40.30	40.15	3	4,028	0.07%
2020/02/12	2	41.00	1	41.20	41.10	1	4,030	0.02%
2020/02/11	2.1	40.75	7	40.65	40.30	-4.9	3,986	-0.12%
2020/02/10	5	39.59	11	38.91	39.25	-6	3,950	-0.15%
2020/02/07	20	40.19	19	39.93	39.55	1	4,026	0.02%
2020/02/06	4	40.19	3	40.17	40.10	1	4,272	0.02%
2020/02/05	2	40.15	2	40.33	39.55	0	4,410	0.00%
2020/02/04	6	38.79	7	39.33	39.95	-1	4,497	-0.02%
2020/02/03	5	35.51	13	35.92	36.35	-8	4,528	-0.18%
2020/01/31	2	38.25	21	38.35	38.15	-19	4,551	-0.42%
2020/01/30	25	39.15	13	39.15	38.95	12	4,553	0.26%
2020/01/20	15	43.37	1	43.30	43.25	14	4,499	0.31%
2020/01/17	5	43.76	4	43.85	43.65	1	4,489	0.02%
2020/01/16	4	43.51	4	43.54	43.30	0	4,441	0.00%
2020/01/15	27	43.50	11	43.56	43.15	16	4,406	0.36%
2020/01/14	20	43.30	3	43.28	43.50	17	4,341	0.39%
2020/01/13	11	42.38	11	42.72	42.40	0	4,296	0.00%
2020/01/10	2	42.50	0	0.00	42.80	2	4,272	0.05%
2020/01/09	5	42.86	1	43.00	42.95	4	4,251	0.09%
2020/01/08	8	42.09	2	43.45	42.25	6	4,228	0.14%
2020/01/07	54	44.41	56	43.34	43.00	-2	4,175	-0.05%
2020/01/06	23	46.23	7	46.48	46.10	16	4,113	0.39%
2020/01/03	30	46.87	55	46.68	45.95	-25	4,087	-0.61%
2020/01/02	9	44.89	3	45.00	45.15	6	3,791	0.16%
2019/12/31	12	45.41	4	45.69	45.20	8	3,800	0.21%
2019/12/30	27	44.77	22	44.94	45.25	5	3,615	0.14%
2019/12/27	0	0.00	1.3	42.37	42.30	-1.3	3,350	-0.04%
2019/12/26	8.3	42.80	1	43.05	41.95	7.3	3,385	0.22%
2019/12/25	2	42.70	4	42.54	42.40	-2	3,429	-0.06%
2019/12/24	7	42.20	6	42.43	42.30	1	3,477	0.03%
2019/12/23	3	41.73	2	42.25	41.60	1	3,489	0.03%
2019/12/20	5	40.94	12	41.28	41.30	-7	3,475	-0.20%
2019/12/18	4	40.30	0	0.00	40.30	4	3,671	0.11%
2019/12/17	4	40.45	1	40.80	40.45	3	3,729	0.08%
2019/12/16	2	40.38	4	40.75	40.65	-2	3,817	-0.05%
2019/12/13	10	40.66	1	40.95	40.25	9	4,185	0.22%
2019/12/12	1	40.70	3	41.15	40.70	-2	4,745	-0.04%
2019/12/11	4	41.35	4	41.15	41.15	0	4,771	0.00%
2019/12/10	2	41.25	5	41.25	41.10	-3	4,792	-0.06%
2019/12/09	3	41.47	1	41.45	41.35	2	4,807	0.04%
2019/12/06	1	41.20	0	0.00	41.00	1	4,856	0.02%
2019/12/05	12	41.03	0	0.00	40.70	12	4,901	0.24%
2019/12/04	3	40.70	3	40.52	40.60	0	4,921	0.00%
2019/12/03	2	40.43	2	40.53	40.35	0	4,939	0.00%
2019/12/02	0	0.00	1	39.75	39.35	-1	4,971	-0.02%
2019/11/29	1	40.20	1	40.30	40.20	0	5,107	0.00%
2019/11/26	0.2	40.35	1	40.65	40.45	-0.8	5,232	-0.02%
2019/11/22	0	0.00	1	40.20	39.90	-1	5,206	-0.02%
2019/11/21	1	39.95	1	39.85	39.90	0	5,209	0.00%
2019/11/15	2	40.03	0	0.00	39.85	2	5,212	0.04%
2019/11/14	0	0.00	1	40.45	40.10	-1	5,204	-0.02%
2019/11/13	7	41.47	10	41.02	40.25	-3	5,175	-0.06%
2019/11/12	0	0.00	2	38.85	39.25	-2	5,048	-0.04%
2019/11/11	2	38.35	1.5	38.44	38.15	0.5	5,037	0.01%
2019/11/08	5	40.00	4	40.00	39.80	1	5,005	0.02%
2019/11/07	1	39.90	1	39.85	39.80	0	5,002	0.00%
2019/11/06	11	40.27	1	40.20	40.10	10	4,999	0.20%
2019/11/05	17	42.59	6	39.90	39.40	11	4,923	0.22%
2019/11/04	4	42.78	7	43.40	43.65	-3	4,658	-0.06%
2019/11/01	1	41.85	0	0.00	43.50	1	4,567	0.02%
2019/10/31	3	41.70	3	42.60	42.70	0	4,403	0.00%
2019/10/30	2	41.60	1	42.65	42.65	1	4,271	0.02%
2019/10/29	0	0.00	2	42.00	42.50	-2	4,199	-0.05%
2019/10/28	0	0.00	1	41.95	41.95	-1	4,166	-0.02%
2019/10/25	0	0.00	1	41.65	41.90	-1	4,155	-0.02%
2019/10/24	0	0.00	2.2	41.60	41.65	-2.2	4,140	-0.05%
2019/10/23	1	41.15	2	41.10	41.10	-1	4,119	-0.02%
2019/10/22	3	41.20	3	41.25	41.15	0	4,118	0.00%
2019/10/18	0	0.00	6	41.04	40.85	-6	4,103	-0.15%
2019/10/17	3	41.23	3	41.00	41.10	0	4,102	0.00%
2019/10/16	2	41.25	0	0.00	40.85	2	4,097	0.05%
2019/10/15	0	0.00	2	41.45	41.25	-2	4,088	-0.05%
2019/10/14	4	41.90	15	42.53	41.00	-11	4,061	-0.27%
2019/10/09	5	40.90	6	42.46	42.20	-1	3,952	-0.03%
2019/10/08	5	43.09	2	42.50	42.50	3	3,851	0.08%
2019/10/07	7	43.54	9	43.84	43.70	-2	3,832	-0.05%
2019/10/04	5	43.47	6	43.71	44.00	-1	3,752	-0.03%
2019/10/03	5	42.43	2	43.85	43.85	3	3,681	0.08%
2019/10/02	2	43.43	0	0.00	43.15	2	3,642	0.05%
2019/10/01	11	44.31	17	44.22	44.20	-6	3,580	-0.17%
2019/09/27	3	42.50	11	42.89	43.30	-8	3,443	-0.23%
2019/09/26	7	41.64	19	41.77	42.60	-12	3,334	-0.36%
2019/09/24	33	39.14	30	39.54	40.05	3	3,184	0.09%
2019/09/23	10	39.17	4	40.80	38.20	6	3,078	0.19%
2019/09/20	5	41.40	0	0.00	41.30	5	2,911	0.17%
2019/09/19	4	41.86	3	42.13	41.75	1	2,843	0.04%
2019/09/18	5	41.87	3	43.50	43.00	2	2,751	0.07%
2019/09/17	12	43.90	27	45.40	41.80	-15	2,375	-0.63%
2019/09/16	4	41.63	2	41.30	41.30	2	1,806	0.11%
2019/09/10	0	0.00	1	41.15	41.10	-1	1,740	-0.06%
2019/09/09	2	42.30	1	42.60	42.45	1	1,667	0.06%
2019/09/06	0	0.00	2	40.80	41.10	-2	1,595	-0.13%
2019/09/04	0	0.00	1	39.80	41.00	-1	1,506	-0.07%
2019/09/03	5	39.30	1	39.30	40.45	4	1,413	0.28%
2019/09/02	2	38.55	9	38.72	39.25	-7	1,259	-0.56%
2019/08/30	3	35.68	2	35.60	35.70	1	1,131	0.09%
2019/08/26	1	34.00	0	0.00	34.05	1	1,098	0.09%
2019/08/22	2	35.15	0	0.00	35.15	2	1,100	0.18%
2019/08/16	3	34.00	2	34.00	34.00	1	1,087	0.09%
2019/08/08	2	34.70	2	34.83	35.25	0	1,086	0.00%
2019/08/07	1	34.10	0	0.00	33.70	1	1,078	0.09%
2019/08/05	6	36.52	0	0.00	36.45	6	1,069	0.56%
2019/08/02	4	40.66	4	40.50	40.45	0	1,025	0.00%
2019/08/01	1	41.60	0	0.00	41.90	1	1,038	0.10%
2019/07/31	0	0.00	2	42.18	42.00	-2	1,047	-0.19%
2019/07/29	0	0.00	2	42.60	42.30	-2	1,083	-0.18%
2019/07/26	2	42.50	0	0.00	42.55	2	1,090	0.18%
2019/07/25	0	0.00	0.4	42.40	42.50	-0.4	1,088	-0.03%
2019/07/23	1	41.90	0	0.00	41.90	1	1,123	0.09%
2019/07/18	1	41.60	1	41.65	41.55	0	1,203	0.00%
2019/07/17	1	42.40	0	0.00	42.05	1	1,211	0.08%
2019/07/15	2	43.00	0	0.00	43.00	2	1,259	0.16%
2019/07/09	5	45.00	1	45.00	45.00	4	1,657	0.24%
2019/07/05	0	0.00	0.2	46.30	46.10	-0.2	1,697	-0.01%
2019/07/04	3	45.57	3	45.60	45.50	0	1,710	0.00%
2019/07/03	1	44.90	0	0.00	44.55	1	1,787	0.06%
2019/07/02	0	0.00	1	44.45	44.75	-1	1,811	-0.06%
2019/07/01	0	0.00	6	44.06	44.45	-6	1,839	-0.33%
2019/06/28	1	43.20	0	0.00	43.05	1	1,838	0.05%
2019/06/27	0	0.00	1	43.35	43.20	-1	1,869	-0.05%
2019/06/26	5	42.60	0	0.00	42.45	5	1,881	0.27%
2019/06/25	1	42.75	0	0.00	42.50	1	1,909	0.05%
2019/06/21	3	43.15	3	43.30	42.90	0	2,048	0.00%
2019/06/20	0	0.00	6	43.49	43.30	-6	2,059	-0.29%
2019/06/17	0	0.00	1	42.65	42.75	-1	2,138	-0.05%
2019/06/14	0	0.00	30	42.00	41.95	-30	2,160	-1.39%
2019/06/13	1	41.85	0	0.00	41.80	1	2,190	0.05%
2019/06/11	29	40.65	16	40.87	41.20	13	2,469	0.53%
2019/06/10	1	40.25	1	40.70	40.55	0	2,503	0.00%
2019/06/06	2	40.48	0	0.00	40.10	2	2,534	0.08%
2019/06/05	1	41.50	1	42.30	41.05	0	2,568	0.00%
2019/06/03	0	0.00	2	41.45	41.60	-2	2,665	-0.08%
2019/05/30	0	0.00	6	41.03	41.20	-6	2,771	-0.22%
2019/05/24	2	40.43	0	0.00	40.20	2	3,545	0.06%
2019/05/23	0	0.00	1	41.00	40.40	-1	3,597	-0.03%
2019/05/21	0	0.00	1	41.45	41.55	-1	3,707	-0.03%
2019/05/17	0	0.00	1	40.70	40.70	-1	3,892	-0.03%
2019/05/16	1	41.85	0	0.00	41.30	1	3,995	0.03%
2019/05/13	1	42.05	1	42.05	40.90	0	4,602	0.00%
2019/05/10	5	43.20	0	0.00	42.80	5	4,644	0.11%
2019/05/09	11	44.37	0	0.00	44.15	11	4,634	0.24%
2019/05/08	6	45.33	0	0.00	45.35	6	4,673	0.13%
2019/05/07	4	46.20	5	45.97	45.90	-1	4,747	-0.02%
2019/05/06	2	45.03	0	0.00	44.75	2	4,751	0.04%
2019/05/03	12	46.37	1	46.50	46.25	11	4,785	0.23%
2019/05/02	0	0.00	10	46.25	46.25	-10	4,832	-0.21%
2019/04/29	2	46.10	2	46.20	45.75	0	4,919	0.00%
2019/04/26	5	48.17	9	47.97	47.25	-4	4,961	-0.08%
2019/04/25	5	46.90	1	46.80	46.90	4	4,968	0.08%
2019/04/22	0	0.00	66	48.62	47.80	-66	5,340	-1.24%
2019/04/19	0	0.00	3	48.10	48.40	-3	5,387	-0.06%
2019/04/18	0	0.00	6	49.13	47.60	-6	5,707	-0.11%
2019/04/17	70	50.11	4	49.93	49.35	66	5,719	1.15%
2019/04/16	27	49.85	11	50.01	49.75	16	5,718	0.28%
2019/04/15	1	47.40	1	47.90	47.85	0	5,594	0.00%
2019/04/12	8	46.70	4	47.08	46.70	4	5,672	0.07%
2019/04/11	4	47.55	1	48.15	47.10	3	5,768	0.05%
2019/04/10	1	47.60	17	47.24	47.50	-16	5,923	-0.27%
2019/04/09	16	47.88	9	47.89	47.60	7	6,081	0.12%
2019/04/08	0	0.00	3	46.50	46.70	-3	6,436	-0.05%
2019/04/03	16	46.09	5	45.94	46.10	11	6,629	0.17%
2019/04/02	5	45.30	5	45.20	45.30	0	6,827	0.00%
2019/04/01	2	45.10	20	45.73	45.00	-18	7,167	-0.25%
2019/03/28	2	45.40	3	45.65	45.50	-1	7,721	-0.01%
2019/03/27	4	45.86	19	45.29	45.80	-15	7,865	-0.19%
2019/03/26	11	47.23	47	47.62	46.50	-36	7,873	-0.46%
2019/03/25	0	0.00	3	47.73	47.65	-3	8,009	-0.04%
2019/03/22	6	48.98	57	48.61	48.80	-51	8,062	-0.63%
2019/03/21	0	0.00	1	47.65	48.15	-1	8,105	-0.01%
2019/03/20	5	47.30	5	47.35	47.30	0	8,230	0.00%
2019/03/19	58	47.31	0	0.00	47.25	58	8,377	0.69%
2019/03/18	1	48.10	6	48.22	47.95	-5	8,491	-0.06%
2019/03/15	36	48.03	38	47.84	48.10	-2	8,770	-0.02%
2019/03/14	29	49.92	26	47.85	46.60	3	9,044	0.03%
2019/03/12	2	50.90	3	50.33	49.85	-1	9,301	-0.01%
2019/03/11	0	0.00	3	50.40	50.20	-3	9,448	-0.03%
2019/03/07	7	50.74	6	50.40	50.30	1	9,642	0.01%
2019/03/06	7	51.47	6	51.00	50.80	1	9,679	0.01%
2019/03/05	40	50.80	0	0.00	50.10	40	9,708	0.41%
2019/03/04	2	50.15	2	50.50	51.10	0	9,704	0.00%
2019/02/27	3	50.80	89.1	49.18	49.05	-86.1	9,658	-0.89%
2019/02/26	6	52.53	2.1	51.40	51.40	3.9	9,577	0.04%
2019/02/25	8.1	51.80	8	51.60	51.90	0.1	9,563	0.00%
2019/02/22	32	51.12	15	50.68	51.60	17	9,450	0.18%
2019/02/21	4	48.14	13	48.03	48.50	-9	9,149	-0.10%
2019/02/20	3	48.00	1	47.90	48.00	2	9,258	0.02%
2019/02/18	4	48.18	4	48.06	47.60	0	9,242	0.00%
2019/02/15	18	46.93	17	46.65	47.05	1	9,163	0.01%
2019/02/14	4	46.56	14	46.64	46.35	-10	9,095	-0.11%
2019/02/13	34	47.13	28	47.49	47.40	6	9,023	0.07%
2019/02/12	19	45.43	15	45.58	46.00	4	8,777	0.05%
2019/02/11	5.1	43.16	1	43.35	43.10	4.1	8,609	0.05%
2019/01/30	0	0.00	3	41.43	41.80	-3	8,577	-0.03%
2019/01/28	5	41.38	5	41.17	41.10	0	8,652	0.00%
2019/01/25	0	0.00	10	40.80	40.85	-10	8,874	-0.11%
2019/01/24	1	40.65	13	40.22	40.10	-12	9,167	-0.13%
2019/01/23	19	40.20	0	0.00	40.35	19	9,254	0.21%
2019/01/22	0	0.00	3	39.85	39.70	-3	9,268	-0.03%
2019/01/21	5	41.07	13	40.95	40.60	-8	9,292	-0.09%
2019/01/18	0	0.00	1	40.70	40.70	-1	9,306	-0.01%
2019/01/17	3	41.43	17	40.82	40.55	-14	9,334	-0.15%
2019/01/16	2	41.35	8	40.93	40.90	-6	9,313	-0.06%
2019/01/15	25	42.20	10	41.75	41.75	15	9,273	0.16%
2019/01/14	13	41.78	5	41.75	41.75	8	9,265	0.09%
2019/01/11	27	41.63	23	41.52	41.50	4	9,264	0.04%
2019/01/10	3	40.80	5	40.44	40.30	-2	9,125	-0.02%
2019/01/09	42	42.05	44	41.95	40.50	-2	9,288	-0.02%
2019/01/08	7	40.19	1	39.90	40.30	6	8,992	0.07%
2019/01/07	11	40.07	1	40.10	39.65	10	8,947	0.11%
2019/01/04	2	37.75	4	37.85	39.00	-2	8,914	-0.02%
2019/01/03	14	40.21	14	40.00	38.75	0	8,765	0.00%
2019/01/02	1	40.00	1	39.95	40.00	0	8,676	0.00%
2018/12/28	1	39.70	8	39.87	40.10	-7	8,611	-0.08%
2018/12/27	8	38.93	8	38.96	38.95	0	8,451	0.00%
2018/12/26	110	41.02	69	40.58	37.40	41	8,289	0.49%	大買/
2018/12/25	39	39.57	65	39.50	39.60	-26	7,869	-0.33%
2018/12/24	71	39.64	51	39.77	39.75	20	7,694	0.26%
2018/12/22	55	39.54	34	39.39	39.05	21	7,492	0.28%
2018/12/21	104	37.93	74	38.01	40.15	30	7,198	0.42%	大買/
2018/12/20	10	36.61	18	35.88	36.50	-8	6,832	-0.12%
2018/12/19	4	36.15	6	35.99	35.80	-2	6,640	-0.03%
2018/12/18	5	35.22	4	34.75	35.20	1	6,495	0.02%
2018/12/17	11	35.39	5	35.40	35.35	6	6,442	0.09%
2018/12/14	3	33.75	6	33.69	34.10	-3	6,267	-0.05%
2018/12/13	1	35.45	3	35.40	34.50	-2	6,221	-0.03%
2018/12/12	8	35.71	12	35.78	35.50	-4	6,141	-0.07%
2018/12/11	14	35.06	10	34.69	34.90	4	6,015	0.07%
2018/12/10	12	34.40	19	33.99	33.90	-7	5,929	-0.12%
2018/12/07	24	35.84	14	35.73	35.75	10	5,814	0.17%
2018/12/06	34	35.77	31	36.40	34.50	3	5,528	0.05%
2018/12/05	18	36.34	3	37.08	37.80	15	5,190	0.29%
2018/12/04	5	34.80	2	34.23	34.50	3	4,788	0.06%
2018/12/03	1	32.90	14	34.02	34.45	-13	4,666	-0.28%
2018/11/30	13	31.19	17	31.34	31.35	-4	4,492	-0.09%
2018/11/29	9	31.02	1	31.35	30.55	8	4,432	0.18%
2018/11/28	8	30.30	4	30.43	30.65	4	4,373	0.09%
2018/11/27	3	29.70	3	29.90	30.00	0	4,337	0.00%
2018/11/26	4	28.99	3	29.00	29.20	1	4,311	0.02%
2018/11/22	22	31.06	32	30.86	29.70	-10	4,280	-0.23%
2018/11/21	8	30.60	6	30.44	30.85	2	4,247	0.05%
2018/11/20	19	30.84	7	30.90	30.55	12	4,270	0.28%
2018/11/19	15	30.94	22	31.41	31.40	-7	4,240	-0.17%
2018/11/16	12	30.26	11	29.85	29.55	1	4,139	0.02%
2018/11/14	0	0.00	1	29.00	28.55	-1	4,057	-0.02%
2018/11/13	5	27.55	0	0.00	28.80	5	4,070	0.12%
2018/11/12	1	29.00	0	0.00	28.75	1	4,105	0.02%
2018/11/09	0	0.00	1	29.50	29.60	-1	4,161	-0.02%
2018/11/08	8	29.83	19	29.79	29.35	-11	4,235	-0.26%
2018/11/07	2	28.43	1	29.30	29.20	1	4,211	0.02%
2018/11/06	7	29.32	7	29.11	28.00	0	4,192	0.00%
2018/11/05	1	29.50	0	0.00	30.20	1	4,137	0.02%
2018/11/02	41	31.00	30	30.54	30.30	11	4,132	0.27%
2018/11/01	25	29.96	17	30.25	30.25	8	3,918	0.20%
2018/10/31	0	0.00	4	28.33	28.70	-4	3,601	-0.11%
2018/10/30	0	0.00	3	26.13	26.10	-3	3,524	-0.09%
2018/10/26	3	29.22	2	28.65	28.35	1	3,631	0.03%
2018/10/24	7	31.81	16	31.71	31.05	-9	3,696	-0.24%
2018/10/23	2	33.55	11	32.62	32.50	-9	3,791	-0.24%
2018/10/22	64	33.77	34	33.63	33.90	30	3,923	0.76%
2018/10/19	60	33.53	84	33.55	33.35	-24	3,957	-0.61%
2018/10/18	35	36.99	43	36.90	35.85	-8	4,004	-0.20%
2018/10/17	91	39.30	66	39.18	37.60	25	4,006	0.62%
2018/10/16	0	0.00	2	38.23	39.50	-2	3,914	-0.05%
2018/10/15	0	0.00	1	36.65	35.95	-1	4,003	-0.02%
2018/10/12	2	35.83	1	36.40	36.45	1	4,097	0.02%
2018/10/11	3	36.63	1	36.55	36.50	2	4,217	0.05%
2018/10/09	13	41.13	15	40.86	40.55	-2	4,311	-0.05%
2018/10/08	5	39.94	5	40.20	40.80	0	4,359	0.00%
2018/10/05	2	40.00	2	41.00	39.80	0	4,552	0.00%
2018/10/04	1	43.50	3	43.57	43.20	-2	4,672	-0.04%
2018/10/03	4	44.88	4	44.19	44.05	0	4,979	0.00%
2018/10/02	5	46.70	6	46.74	45.90	-1	5,164	-0.02%
2018/10/01	4	45.95	7	46.04	46.35	-3	5,295	-0.06%
2018/09/28	4	46.96	2	45.85	45.55	2	5,500	0.04%
2018/09/27	5	47.23	3	48.18	46.85	2	5,673	0.04%
2018/09/26	2	49.70	2	49.90	49.10	0	5,843	0.00%
2018/09/25	0	0.00	3	50.23	49.50	-3	6,216	-0.05%
2018/09/21	2	49.60	1	49.40	49.80	1	6,582	0.02%
2018/09/20	3	50.60	4	49.34	48.80	-1	6,926	-0.01%
2018/09/19	8	50.63	7	51.53	49.60	1	7,038	0.01%
2018/09/18	4	50.50	1	50.90	50.90	3	7,235	0.04%
2018/09/17	2	52.90	4	53.23	52.70	-2	7,424	-0.03%
2018/09/14	7	52.11	11	52.69	54.20	-4	7,648	-0.05%
2018/09/13	6	52.38	5	51.64	51.00	1	8,110	0.01%
2018/09/12	2	52.55	1	53.50	51.80	1	8,201	0.01%
2018/09/11	7	53.93	6	54.13	53.70	1	8,477	0.01%
2018/09/10	5	54.14	6	54.90	54.10	-1	8,490	-0.01%
2018/09/07	27	58.07	25	57.52	55.10	2	8,709	0.02%
2018/09/06	4	60.53	4	60.45	60.10	0	8,790	0.00%
2018/09/04	4	61.95	9	62.69	63.10	-5	9,300	-0.05%
2018/09/03	8	62.29	2	62.50	61.60	6	9,372	0.06%
2018/08/31	2	65.60	0	0.00	65.70	2	9,360	0.02%
2018/08/30	2	65.65	2	65.20	65.80	0	9,532	0.00%
2018/08/29	5	66.18	3	65.60	65.20	2	9,778	0.02%
2018/08/28	3	66.93	2	65.20	64.80	1	9,998	0.01%
2018/08/27	5	64.76	8	65.18	66.30	-3	10,141	-0.03%
2018/08/24	2	63.80	0	0.00	62.00	2	10,131	0.02%
2018/08/23	7	64.44	0	0.00	63.20	7	10,185	0.07%
2018/08/22	1	70.10	10	70.30	70.50	-9	10,158	-0.09%
2018/08/20	1	69.60	5	71.06	70.50	-4	10,473	-0.04%
2018/08/17	12	70.59	10	71.30	68.30	2	10,516	0.02%
2018/08/16	4	71.25	12	71.19	72.00	-8	10,468	-0.08%
2018/08/15	19	70.09	15	70.38	70.00	4	10,396	0.04%
2018/08/14	14	66.47	16	66.66	67.60	-2	10,349	-0.02%
2018/08/13	7	64.40	2	64.30	63.60	5	10,310	0.05%
2018/08/10	6	70.42	4.1	70.81	69.80	1.9	10,282	0.02%
2018/08/09	4	71.15	8	71.16	72.00	-4	10,294	-0.04%
2018/08/08	11	72.75	10	71.64	71.20	1	10,270	0.01%
2018/08/07	8	74.19	19	73.62	74.50	-11	10,249	-0.11%
2018/08/06	3	71.20	7	71.57	71.40	-4	10,256	-0.04%
2018/08/03	22	71.40	22	71.68	71.60	0	10,329	0.00%
2018/08/02	18	70.21	6	71.42	70.00	12	10,387	0.12%
2018/08/01	14	74.59	3	75.13	73.40	11	10,464	0.11%
2018/07/31	12	73.75	14	73.21	75.60	-2	10,441	-0.02%
2018/07/30	15	76.42	6	74.52	73.50	9	10,481	0.09%
2018/07/27	22	81.84	27	82.27	80.70	-5	10,555	-0.05%
2018/07/26	11	78.24	12	78.34	78.90	-1	10,405	-0.01%
2018/07/25	21	77.57	27	78.00	77.80	-6	10,320	-0.06%
2018/07/24	12	74.30	15	75.35	76.50	-3	10,204	-0.03%
2018/07/23	32	72.82	43	72.83	74.50	-11	10,145	-0.11%
2018/07/20	29	73.82	13	76.18	71.30	16	10,038	0.16%
2018/07/19	15	75.53	13	76.28	76.80	2	9,970	0.02%
2018/07/18	29	74.56	22	75.31	75.30	7	10,006	0.07%
2018/07/17	10	80.13	1	80.10	78.80	9	10,089	0.09%
2018/07/16	16	83.66	13	83.91	82.60	3	9,995	0.03%
2018/07/13	19	87.17	54	86.82	85.10	-35	10,005	-0.35%
2018/07/12	20	82.20	23	82.87	85.50	-3	9,815	-0.03%
2018/07/11	52	83.10	35	83.37	82.20	17	9,749	0.17%
2018/07/10	27	78.71	32	79.08	80.40	-5	9,659	-0.05%
2018/07/09	25	84.05	5	84.94	80.50	20	9,549	0.21%
2018/07/06	25	84.21	23	86.04	84.90	2	9,382	0.02%
2018/07/05	37	89.14	63	89.74	86.90	-26	9,159	-0.28%
2018/07/04	18	86.24	23	88.07	91.50	-5	8,991	-0.06%
2018/07/03	51	90.59	32	93.27	86.00	19	8,811	0.22%
2018/07/02	78	88.34	59	89.19	90.30	19	8,439	0.23%
2018/06/29	10	82.60	26	83.71	84.40	-16	8,052	-0.20%
2018/06/28	22	78.56	17	79.69	79.00	5	7,692	0.06%
2018/06/27	29	81.70	31	81.64	78.30	-2	7,559	-0.03%
2018/06/26	34	79.10	24.1	79.52	80.70	9.9	7,336	0.14%
2018/06/25	37	84.61	34	84.41	80.80	3	7,119	0.04%
2018/06/22	89	90.54	96	90.69	83.00	-7	6,874	-0.10%
2018/06/21	13	86.60	9	84.88	88.20	4	6,334	0.06%
2018/06/20	38	81.91	48	81.80	80.20	-10	6,221	-0.16%
2018/06/19	6	88.90	4	88.90	88.90	2	5,951	0.03%
2018/06/15	51	76.17	37	79.67	80.90	14	5,913	0.24%
2018/06/14	22	73.06	20	73.35	73.60	2	5,702	0.04%
2018/06/13	37	72.86	57	72.98	74.80	-20	5,575	-0.36%
2018/06/12	13	71.77	19	71.23	71.80	-6	5,279	-0.11%
2018/06/11	7	65.30	5.4	65.30	65.30	1.6	5,043	0.03%
2018/06/08	30	59.40	17	59.40	59.40	13	4,965	0.26%
2018/06/07	56	55.03	62	54.44	54.00	-6	4,954	-0.12%
2018/06/06	43	54.81	17	54.48	54.50	26	4,778	0.54%
2018/06/05	36	53.86	63	54.66	50.30	-27	4,523	-0.60%
2018/06/04	35	54.54	9	54.33	55.00	26	4,289	0.61%
2018/06/01	0	0.00	3	49.05	50.00	-3	4,140	-0.07%
2018/05/31	8	50.07	2	49.35	47.80	6	4,116	0.15%
2018/05/30	2	48.78	0	0.00	49.25	2	4,191	0.05%
2018/05/29	44	50.14	58	50.25	49.85	-14	4,321	-0.32%
2018/05/28	26	48.73	23	50.93	51.20	3	4,218	0.07%
2018/05/25	5	47.76	10	48.01	47.50	-5	4,020	-0.12%
2018/05/24	1	46.25	0	0.00	46.45	1	3,952	0.03%
2018/05/23	2	45.90	8.1	46.68	46.55	-6.1	3,984	-0.15%
2018/05/22	5	47.85	9	47.49	47.55	-4	3,972	-0.10%
2018/05/21	3	46.60	3	46.43	46.50	0	3,920	0.00%
2018/05/18	11	46.93	7	46.59	46.70	4	3,919	0.10%
2018/05/17	3	45.02	0	0.00	45.50	3	3,895	0.08%
2018/05/16	7	46.09	0	0.00	46.20	7	3,863	0.18%
2018/05/15	6	47.24	1	47.05	46.75	5	3,881	0.13%
2018/05/14	4	47.68	2	47.63	47.95	2	3,950	0.05%
2018/05/11	9	46.91	5	46.70	46.10	4	3,993	0.10%
2018/05/10	18	50.57	14	50.42	49.60	4	3,939	0.10%
2018/05/09	14	49.95	24.1	49.94	49.35	-10.1	3,876	-0.26%
2018/05/08	5	47.87	11	47.89	48.00	-6	3,678	-0.16%
2018/05/07	26	48.52	7	48.96	47.75	19	3,660	0.52%
2018/05/04	5.1	49.41	17	49.13	48.50	-11.9	3,536	-0.34%
2018/05/03	3	46.17	0	0.00	47.00	3	3,376	0.09%
2018/05/02	0	0.00	4	47.68	47.00	-4	3,382	-0.12%
2018/04/30	1	46.00	4	46.00	47.00	-3	3,417	-0.09%
2018/04/27	9	47.06	13	46.96	46.75	-4	3,430	-0.12%
2018/04/26	6	45.67	1	46.55	45.70	5	3,439	0.15%
2018/04/25	23	47.20	23	46.04	46.50	0	3,424	0.00%
2018/04/24	15	48.43	0	0.00	46.40	15	3,384	0.44%
2018/04/23	10	48.48	31.2	49.84	51.40	-21.2	3,266	-0.65%
2018/04/20	11	46.81	5	46.45	46.80	6	3,085	0.19%
2018/04/19	14	48.49	14	48.15	47.00	0	3,282	0.00%
2018/04/18	13	46.80	13	47.23	47.45	0	3,235	0.00%
2018/04/17	11	46.90	12	49.77	46.55	-1	3,251	-0.03%
2018/04/16	24	48.54	10	50.21	50.00	14	3,227	0.43%
2018/04/13	5	46.93	7	46.51	48.00	-2	3,094	-0.06%
2018/04/12	0	0.00	1	45.10	45.00	-1	3,079	-0.03%
2018/04/11	1	44.30	0	0.00	44.55	1	3,228	0.03%
2018/04/10	10	45.16	2	45.03	44.65	8	3,551	0.23%
2018/04/09	3	42.95	3	43.50	44.00	0	3,640	0.00%
2018/04/03	5	42.10	1	41.85	41.75	4	3,704	0.11%
2018/04/02	0	0.00	1	44.50	43.75	-1	3,778	-0.03%
2018/03/31	3	45.25	3	45.00	45.00	0	3,943	0.00%
2018/03/30	1	45.40	12	44.96	45.00	-11	4,199	-0.26%
2018/03/29	1	43.60	5	43.90	43.90	-4	4,272	-0.09%
2018/03/28	1	43.90	0	0.00	43.95	1	4,452	0.02%
2018/03/27	0	0.00	1	44.10	44.10	-1	4,782	-0.02%
2018/03/26	1	43.00	1	43.10	43.40	0	4,908	0.00%
2018/03/22	0	0.00	24	45.41	45.45	-24	4,958	-0.48%
2018/03/21	2	45.40	7	45.97	45.60	-5	5,050	-0.10%
2018/03/20	34	46.69	26	46.79	45.85	8	5,046	0.16%
2018/03/19	0	0.00	3	45.95	45.85	-3	5,036	-0.06%
2018/03/16	1	45.60	0	0.00	45.70	1	5,057	0.02%
2018/03/15	1	45.15	0	0.00	45.70	1	5,088	0.02%
2018/03/14	4	45.03	3	45.75	45.25	1	5,154	0.02%
2018/03/13	1	45.60	0	0.00	45.20	1	5,169	0.02%
2018/03/12	0	0.00	3	44.10	44.10	-3	5,186	-0.06%
2018/03/09	1	44.00	2	43.98	44.15	-1	5,267	-0.02%
2018/03/08	3	43.85	0	0.00	43.85	3	5,466	0.05%
2018/03/07	2	44.93	24	44.32	44.10	-22	5,641	-0.39%
2018/03/06	4	45.49	2	45.20	45.15	2	5,784	0.03%
2018/03/05	26	47.16	27	47.11	46.60	-1	6,014	-0.02%
2018/03/02	15	45.60	12	45.80	45.55	3	5,903	0.05%
2018/03/01	3	43.65	1	43.75	43.90	2	5,832	0.03%
2018/02/27	1	43.70	1	42.95	42.90	0	5,813	0.00%
2018/02/26	2	43.30	3	42.55	42.50	-1	5,841	-0.02%
2018/02/23	3	43.17	4	43.93	42.75	-1	5,826	-0.02%
2018/02/22	3	41.32	2	42.20	41.85	1	5,781	0.02%
2018/02/21	3	40.65	5	40.89	41.20	-2	5,766	-0.03%
2018/02/12	12	40.36	0	0.00	39.60	12	5,753	0.21%
2018/02/09	8	40.41	3	40.53	40.70	5	5,735	0.09%
2018/02/08	7	41.96	5	42.27	41.50	2	5,713	0.04%
2018/02/07	5	43.60	9	43.43	42.00	-4	5,681	-0.07%
2018/02/06	24	43.25	37	44.14	42.50	-13	5,625	-0.23%
2018/02/05	37	45.59	22	43.82	44.95	15	5,502	0.27%
2018/02/02	13	45.14	10	45.12	44.55	3	5,393	0.06%
2018/02/01	29	45.53	22	45.64	45.10	7	5,337	0.13%
2018/01/31	7	42.49	1	41.10	42.85	6	5,220	0.11%
2018/01/30	6	42.41	0	0.00	42.00	6	5,205	0.12%
2018/01/29	2	43.55	8	42.70	43.55	-6	5,175	-0.12%
2018/01/26	6	41.96	5	41.98	41.50	1	5,121	0.02%
2018/01/25	0	0.00	1	44.55	43.20	-1	5,055	-0.02%
2018/01/24	16	45.08	12	44.65	44.70	4	5,027	0.08%
2018/01/23	11	48.35	6	48.77	46.15	5	5,046	0.10%
2018/01/22	4	46.35	11	47.26	48.30	-7	5,014	-0.14%
2018/01/19	6	48.55	21	47.42	47.40	-15	4,964	-0.30%
2018/01/18	4	48.60	7	48.00	47.15	-3	4,943	-0.06%
2018/01/17	4	48.01	4	48.23	47.80	0	4,916	0.00%
2018/01/16	3	48.72	10	49.07	48.85	-7	4,885	-0.14%
2018/01/15	39	50.28	19	51.84	49.00	20	4,841	0.41%
2018/01/12	1	47.95	5	47.61	48.45	-4	4,616	-0.09%
2018/01/11	19	48.92	8.5	48.02	47.60	10.5	4,581	0.23%
2018/01/10	19	49.26	12	48.85	47.50	7	4,509	0.16%
2018/01/09	13	50.62	5	50.38	49.70	8	4,423	0.18%
2018/01/08	9	51.39	2	52.50	49.50	7	4,310	0.16%
2018/01/05	6	52.87	16	53.68	53.00	-10	4,216	-0.24%
2018/01/04	30	52.24	53	50.39	54.00	-23	4,052	-0.57%
2018/01/03	33	46.70	6.2	48.18	49.25	26.8	3,716	0.72%
2018/01/02	20	44.52	15	44.40	44.80	5	3,564	0.14%