凱美 (2375)-元大-土城券商分點個股進出

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
71.5
漲跌
▼0.4
漲幅
-0.56%
成交量
2,493張
產業
上市電子零組件類股
550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-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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
2024/12/09	1	75.20	6.3	76.21	74.40	-5.3	1,783	-0.30%
2024/12/06	13	81.87	5	80.66	79.30	8	1,660	0.48%
2024/12/05	34	84.35	34	83.63	82.40	0	1,485	0.00%
2024/12/04	6	80.28	11	80.83	83.00	-5	862	-0.58%
2024/12/03	0	0.00	1	76.40	75.50	-1	597	-0.17%
2024/12/02	2	73.30	2	73.10	73.80	0	385	0.00%
2024/11/29	2	68.70	0	0.00	68.30	2	257	0.78%
2024/11/26	0	0.00	2	63.90	63.70	-2	216	-0.93%
2024/11/25	2	63.50	0	0.00	64.20	2	216	0.92%
2024/11/06	0	0.00	0	63.90	64.60	0	250	0.00%
2024/09/27	0	0.00	0.1	67.20	67.50	-0.1	588	-0.02%
2024/09/02	0	0.00	1.2	70.78	70.40	-1.2	818	-0.15%
2024/08/28	0	0.00	0.1	67.70	67.80	-0.1	844	-0.01%
2024/08/26	1	68.00	0	0.00	67.80	1	967	0.10%
2024/08/08	0	0.00	2	61.00	61.20	-2	1,082	-0.18%
2024/08/05	1	61.40	0	0.00	61.20	1	1,071	0.09%
2024/08/02	0	0.00	2	68.45	67.90	-2	1,058	-0.19%
2024/08/01	1	69.20	0	0.00	69.70	1	1,065	0.09%
2024/07/31	3	68.50	0	0.00	68.20	3	1,077	0.28%
2024/07/29	0	0.00	1	66.20	66.00	-1	1,127	-0.09%
2024/07/16	1	76.30	3	76.83	74.10	-2	1,072	-0.19%
2024/07/11	1	74.70	3	73.47	74.40	-2	989	-0.20%
2024/07/02	0	0.00	0.5	69.00	68.50	-0.5	926	-0.06%
2024/07/01	0	0.00	0.3	69.20	68.90	-0.3	925	-0.03%
2024/06/25	0	0.00	1	71.20	71.50	-1	934	-0.11%
2024/06/21	2	73.90	4	73.90	74.10	-2	896	-0.22%
2024/06/11	0	0.00	1	68.90	69.00	-1	804	-0.12%
2024/06/07	0	0.00	0	71.30	71.10	0	797	0.00%
2024/06/06	0	0.00	0	69.60	69.10	0	779	0.00%
2024/06/05	0	0.00	1	70.90	71.00	-1	757	-0.13%
2024/06/04	0	0.00	2	71.00	70.90	-2	754	-0.27%
2024/06/03	2	71.20	0	70.67	70.90	2	747	0.27%
2024/05/31	2	71.40	2	73.50	70.10	0	730	0.00%
2024/05/29	0	0.00	0	70.30	70.70	0	615	0.00%
2024/05/28	0	0.00	1	69.50	69.20	-1	589	-0.17%
2024/05/27	2	69.55	2	71.05	69.80	0	596	0.00%
2024/05/24	0	0.00	3	67.67	67.80	-3	559	-0.54%
2024/05/23	0	66.30	0	0.00	65.40	0	526	0.00%
2024/05/15	0	0.00	2	65.50	65.90	-2	519	-0.38%
2024/05/13	0	64.40	0	0.00	64.80	0	522	0.00%
2024/05/09	0	64.70	0	0.00	64.20	0	520	0.00%
2024/05/08	0	65.20	0	0.00	65.20	0	515	0.00%
2024/05/07	0	0.00	1.6	66.21	65.40	-1.6	512	-0.31%
2024/05/03	0	67.90	1	67.70	66.10	-1	481	-0.21%
2024/04/03	0	0.00	1	62.00	61.70	-1	397	-0.25%
2024/04/02	0	62.80	0	0.00	61.90	0	397	0.00%
2024/03/26	0	60.70	0	0.00	59.50	0	373	0.00%
2024/03/25	0	60.50	0	0.00	60.60	0	374	0.00%
2024/03/19	1	60.00	0	0.00	59.70	1	423	0.24%
2024/03/14	0	61.75	0	0.00	61.30	0	456	0.00%
2024/03/13	2	61.80	0	0.00	61.80	2	479	0.42%
2024/03/04	0	65.30	0	0.00	65.40	0	701	0.00%
2024/02/22	0	65.00	0	0.00	64.80	0	915	0.00%
2024/02/20	1	64.60	0	0.00	64.60	1	926	0.11%
2024/02/19	1	65.50	0	0.00	65.50	1	924	0.11%
2024/02/05	1	62.60	0	0.00	62.60	1	911	0.11%
2024/01/10	1	65.50	0	0.00	65.40	1	886	0.11%
2024/01/04	2	68.40	10	67.80	67.60	-8	906	-0.88%
2024/01/03	1	69.00	0	0.00	68.90	1	901	0.11%
2023/12/22	3	70.13	0	0.00	70.10	3	883	0.34%
2023/12/19	2	70.50	0	0.00	70.70	2	873	0.23%
2023/12/18	0	0.00	5	72.52	72.20	-5	867	-0.58%
2023/12/15	1	75.00	0	0.00	74.50	1	850	0.12%
2023/12/14	1	75.70	0	0.00	75.10	1	845	0.12%
2023/12/13	1	74.80	0	0.00	74.60	1	829	0.12%
2023/12/07	2	74.15	1	75.00	74.10	1	780	0.13%
2023/12/06	5	73.70	1	74.00	74.00	4	770	0.52%
2023/12/04	1	77.00	0	0.00	76.00	1	731	0.14%
2023/12/01	5	76.00	0	0.00	75.90	5	714	0.70%
2023/11/30	4	76.75	46	76.52	75.70	-42	710	-5.91%
2023/11/29	3	77.97	17	76.75	77.80	-14	685	-2.04%
2023/11/28	16	75.14	1	75.10	75.10	15	625	2.40%
2023/11/27	33	74.49	2.8	74.10	74.40	30.2	585	5.16%
2023/11/24	0	0.00	1	69.20	73.70	-1	518	-0.19%
2023/11/22	0	0.00	1	68.10	68.00	-1	389	-0.26%
2023/11/20	0	0.00	2	67.05	68.00	-2	373	-0.54%
2023/11/15	1	64.70	0	0.00	64.80	1	356	0.28%
2023/11/06	0	0.00	1	65.80	65.80	-1	360	-0.28%
2023/11/02	0	0.00	1	64.40	64.60	-1	358	-0.28%
2023/11/01	1	61.80	0	0.00	61.80	1	350	0.29%
2023/10/31	1	62.00	0	0.00	61.60	1	337	0.30%
2023/10/17	0	0.00	1	67.70	67.00	-1	356	-0.28%
2023/09/26	1	66.30	0	0.00	65.70	1	370	0.27%
2023/09/20	1	67.00	0	0.00	66.90	1	376	0.27%
2023/09/19	0	0.00	20	67.47	67.40	-20	378	-5.28%
2023/09/18	0	0.00	1	69.00	68.80	-1	373	-0.27%
2023/09/08	1	66.40	0	0.00	67.70	1	366	0.27%
2023/09/05	6	67.10	0	0.00	67.90	6	367	1.63%
2023/09/04	14	67.73	0	0.00	66.60	14	364	3.84%
2023/09/01	0	0.00	3	67.83	66.70	-3	346	-0.87%
2023/08/23	0	0.00	2	61.30	61.50	-2	362	-0.55%
2023/08/16	0	0.00	1	59.80	59.80	-1	378	-0.26%
2023/08/14	1	57.10	0	0.00	57.50	1	385	0.26%
2023/08/10	1	58.60	0.8	58.60	58.60	0.2	389	0.05%
2023/08/09	1	60.30	0	0.00	60.40	1	385	0.26%
2023/07/20	0	64.00	0.1	63.90	63.90	-0.1	457	-0.02%
2023/07/18	1	64.90	0	0.00	64.90	1	487	0.21%
2023/07/14	1	66.20	0	0.00	66.00	1	513	0.19%
2023/07/12	1	66.70	0	66.80	66.50	1	566	0.18%
2023/07/07	0	0.00	0	67.05	67.30	0	712	0.00%
2023/07/05	0	0.00	0	68.30	67.80	0	784	0.00%
2023/06/30	0	67.50	0	0.00	67.40	0	820	0.00%
2023/06/27	1	66.60	0	0.00	66.60	1	881	0.11%
2023/06/19	2	68.15	0	0.00	68.20	2	1,009	0.20%
2023/06/08	2	69.60	0	0.00	69.50	2	1,195	0.17%
2023/06/05	1	73.00	2	73.60	73.40	-1	1,484	-0.07%
2023/06/02	0	71.30	0	0.00	73.00	0	1,599	0.00%
2023/05/31	0	0.00	4	70.50	70.70	-4	1,768	-0.23%
2023/05/29	1	69.00	0	0.00	69.90	1	1,776	0.06%
2023/05/23	0	71.00	0	0.00	70.50	0	1,836	0.00%
2023/05/19	0	70.50	0	0.00	70.10	0	2,091	0.00%
2023/05/11	0	0.00	0	67.50	67.20	0	2,221	0.00%
2023/05/05	0	0.00	1	70.90	70.30	-1	2,213	-0.05%
2023/04/25	1	68.00	0	0.00	68.20	1	2,213	0.05%
2023/04/24	1	71.40	0	0.00	71.10	1	2,203	0.05%
2023/04/21	0	0.00	2	70.30	70.30	-2	2,198	-0.09%
2023/04/20	1	74.50	0	0.00	73.20	1	2,178	0.05%
2023/04/18	1	78.40	6	76.63	76.90	-5	2,164	-0.23%
2023/04/17	4	76.35	0	0.00	77.40	4	2,127	0.19%
2023/04/13	17	77.07	18	75.96	75.50	-1	2,067	-0.05%
2023/04/12	1	77.20	2	75.85	77.00	-1	2,003	-0.05%
2023/04/11	1	74.80	0	0.00	75.00	1	1,957	0.05%
2023/04/10	3	75.43	2	76.80	74.80	1	1,942	0.05%
2023/04/06	1	73.00	0	0.00	72.80	1	1,874	0.05%
2023/03/31	0	0.00	1	75.00	74.00	-1	1,865	-0.05%
2023/03/30	0	0.00	3	72.23	72.60	-3	1,839	-0.16%
2023/03/29	1	73.50	0	0.00	72.20	1	1,828	0.05%
2023/03/28	1	74.80	0	0.00	73.30	1	1,811	0.06%
2023/03/27	1	77.80	0	77.50	76.60	1	1,782	0.06%
2023/03/24	5	79.40	14	78.36	78.10	-9	1,767	-0.51%
2023/03/23	19	78.34	9	78.16	79.10	10	1,740	0.58%
2023/03/22	0	75.80	0	0.00	75.40	0	1,663	0.00%
2023/03/21	1	75.80	5	77.00	75.10	-4	1,651	-0.24%
2023/03/20	5	75.60	1	75.70	76.50	4	1,626	0.25%
2023/03/17	1	75.60	1	76.40	75.00	0	1,615	0.00%
2023/03/16	3	74.73	0	0.00	74.50	3	1,595	0.19%
2023/03/15	5	77.94	5	78.44	76.30	0	1,580	0.00%
2023/03/14	3	75.63	4	75.50	75.30	-1	1,538	-0.07%
2023/03/13	1	76.80	3	77.30	77.00	-2	1,534	-0.13%
2023/03/10	0	79.00	3.1	79.54	78.50	-3.1	1,502	-0.21%
2023/03/09	10.2	81.47	5	81.32	80.70	5.2	1,448	0.36%
2023/03/08	13	78.05	7	81.06	80.00	6	1,349	0.44%
2023/03/07	7.1	75.65	5	76.60	76.80	2.1	1,199	0.17%
2023/03/06	0	0.00	3	73.63	76.00	-3	1,069	-0.28%
2023/03/03	1	70.30	1	70.00	69.10	0	931	0.00%
2023/03/01	1	65.80	0	0.00	65.80	1	864	0.12%
2023/02/24	1	67.10	0	0.00	66.80	1	856	0.12%
2023/02/23	0	0.00	0	67.80	68.10	0	847	0.00%
2023/02/22	1	67.20	1	68.40	67.20	0	837	0.00%
2023/02/21	5	69.84	1.1	70.00	69.40	3.9	817	0.48%
2023/02/20	3	70.23	4	70.20	70.40	-1	800	-0.12%
2023/02/17	4	70.00	10	71.08	71.50	-6	752	-0.80%
2023/02/16	4	66.38	8.6	67.78	69.30	-4.6	548	-0.84%
2023/02/15	1	62.30	0	0.00	63.00	1	460	0.22%
2023/02/14	3	63.00	1	63.20	62.60	2	451	0.45%
2023/02/09	0.1	60.96	0	0.00	60.50	0.1	446	0.02%
2023/02/07	1	62.20	0	0.00	62.20	1	442	0.23%
2023/02/03	1	64.40	0	0.00	63.50	1	442	0.23%
2023/02/02	0	64.50	0	0.00	64.70	0	441	0.00%
2023/02/01	0.1	61.76	1	62.30	63.80	-0.9	426	-0.21%
2023/01/31	1	60.50	0	0.00	60.70	1	401	0.25%
2023/01/30	0	0.00	1	59.20	58.90	-1	392	-0.25%
2023/01/16	1	57.60	0	0.00	57.50	1	392	0.25%
2023/01/13	0	0.00	0	58.72	58.20	0	391	0.00%
2023/01/12	0	59.50	0	0.00	58.60	0	386	0.00%
2023/01/11	0	0.00	0.6	59.00	59.00	-0.6	383	-0.14%
2023/01/10	0	0.00	0	58.90	58.60	0	381	0.00%
2023/01/09	0	58.10	0	0.00	58.90	0	379	0.00%
2023/01/06	3	56.50	14	56.46	57.30	-11	370	-2.97%
2023/01/05	10	54.70	0	0.00	54.40	10	363	2.76%
2022/12/21	0	0.00	1	55.70	55.70	-1	404	-0.25%
2022/12/14	0	0.00	0	59.50	60.40	0	422	0.00%
2022/12/09	0	60.90	0	0.00	61.50	0	429	0.00%
2022/12/06	1	63.50	0	0.00	61.30	1	443	0.23%
2022/12/05	5	63.30	2	63.25	64.50	3	435	0.69%
2022/12/01	5	59.00	5	58.90	58.50	0	426	0.00%
2022/11/25	1	57.90	0	0.00	57.40	1	501	0.20%
2022/11/17	1	58.30	0	0.00	57.90	1	557	0.18%
2022/11/16	0	0.00	5	58.40	58.30	-5	561	-0.89%
2022/11/15	5.4	57.96	0	0.00	57.50	5.4	564	0.96%
2022/11/14	5	56.20	6	56.60	57.20	-1	568	-0.18%
2022/11/09	5	54.60	10	55.61	55.80	-5	568	-0.88%
2022/11/07	6	55.50	0	0.00	54.50	6	570	1.05%
2022/11/03	0	0.00	1	53.00	53.10	-1	573	-0.17%
2022/11/01	1	51.80	1	51.90	51.90	0	580	0.00%
2022/10/11	10	49.80	0	0.00	49.85	10	922	1.08%
2022/10/04	1	51.70	0	0.00	51.70	1	960	0.10%
2022/09/26	0	0.00	4	52.28	50.50	-4	981	-0.41%
2022/09/15	3	61.00	3.8	61.79	61.00	-0.8	1,008	-0.08%
2022/09/13	1	64.00	0	0.00	64.00	1	997	0.10%
2022/09/12	1.1	67.25	0	0.00	67.20	1.1	986	0.11%
2022/08/31	0	0.00	0	58.30	58.30	0	980	0.00%
2022/08/30	0	0.00	0	58.80	58.40	0	970	0.00%
2022/08/29	1	58.70	0	0.00	58.10	1	969	0.10%
2022/08/25	1	61.70	0	0.00	61.50	1	952	0.11%
2022/08/24	0	0.00	1	62.00	62.00	-1	946	-0.11%
2022/08/23	0	0.00	5	59.78	60.30	-5	906	-0.55%
2022/08/19	0	0.00	0	57.00	57.00	0	877	0.00%
2022/08/17	2	55.60	0	0.00	56.00	2	872	0.23%
2022/08/12	0	0.00	3	54.23	55.10	-3	850	-0.35%
2022/08/03	0	0.00	5	51.66	51.70	-5	841	-0.59%
2022/08/02	1	52.50	0	0.00	52.50	1	841	0.12%
2022/07/29	1	55.20	0	0.00	55.10	1	836	0.12%
2022/07/26	6	56.93	0	0.00	54.70	6	823	0.73%
2022/07/21	0	0.00	5	57.20	57.20	-5	816	-0.61%
2022/07/20	7	57.31	2	57.45	55.60	5	807	0.62%
2022/07/19	0	0.00	5	57.10	57.00	-5	803	-0.62%
2022/07/18	8	58.05	2	58.40	59.00	6	780	0.77%
2022/07/15	0	0.00	6	54.15	57.50	-6	651	-0.92%
2022/07/14	1	52.30	0	0.00	52.30	1	586	0.17%
2022/07/13	0	0.00	11	50.55	51.00	-11	588	-1.87%
2022/07/08	0	0.00	2	52.10	52.80	-2	597	-0.33%
2022/07/07	1	49.90	1	50.10	50.40	0	589	0.00%
2022/07/05	1	49.60	1	49.95	49.75	0	613	0.00%
2022/06/30	1	49.85	0	0.00	49.95	1	588	0.17%
2022/06/29	10	52.49	0	0.00	52.30	10	582	1.72%
2022/06/27	1	57.50	14	57.50	57.50	-13	579	-2.24%
2022/06/22	14	58.50	0	0.00	55.50	14	633	2.21%
2022/06/16	0	0.00	14	63.00	61.00	-14	609	-2.30%
2022/06/13	14	63.90	0	0.00	63.50	14	636	2.20%
2022/05/10	0	0.00	1	62.50	63.10	-1	720	-0.14%
2022/05/09	0	0.00	1	63.60	62.80	-1	722	-0.14%
2022/05/05	0	0.00	4	67.40	67.20	-4	732	-0.55%
2022/04/27	10	62.00	0	0.00	63.70	10	773	1.29%
2022/04/18	0	67.80	0	0.00	67.70	0	891	0.00%
2022/04/14	0	0.00	1	71.00	71.20	-1	950	-0.11%
2022/04/12	1	70.60	0	0.00	70.80	1	1,040	0.10%
2022/04/11	0	0.00	2	75.10	72.80	-2	1,183	-0.17%
2022/04/01	0	0.00	1	81.70	81.50	-1	1,327	-0.08%
2022/03/31	0	0.00	1	83.40	83.50	-1	1,366	-0.07%
2022/03/29	1	86.10	2	85.15	83.90	-1	1,438	-0.07%
2022/03/28	2	84.30	1	84.30	84.90	1	1,456	0.07%
2022/03/17	0	80.40	1	80.00	80.40	-1	1,722	-0.06%
2022/03/15	0	0.00	1	78.80	78.50	-1	1,826	-0.05%
2022/03/10	0	0.00	1	82.40	82.30	-1	2,367	-0.04%
2022/03/07	0	0.00	1	85.20	83.00	-1	3,173	-0.03%
2022/03/03	0	0.00	2	89.50	89.20	-2	4,106	-0.05%
2022/02/24	2	87.40	0	0.00	87.30	2	5,554	0.04%
2022/02/23	1	90.20	0	0.00	90.20	1	5,570	0.02%
2022/02/22	0	0.00	1	90.00	90.00	-1	5,586	-0.02%
2022/02/18	0	0.00	4	91.20	92.20	-4	5,651	-0.07%
2022/02/17	0	0.00	2	92.50	91.50	-2	5,663	-0.04%
2022/02/16	0	0.00	3	92.40	92.70	-3	5,706	-0.05%
2022/02/09	0	0.00	1	93.50	93.70	-1	5,730	-0.02%
2022/02/08	0	0.00	10	91.82	92.90	-10	5,748	-0.17%
2022/02/07	10	89.00	0	0.00	91.80	10	5,763	0.17%
2022/01/26	1	88.00	0	0.00	88.20	1	5,790	0.02%
2022/01/18	1	95.50	1	96.00	94.00	0	5,806	0.00%
2022/01/12	1	93.10	1	94.90	93.10	0	5,739	0.00%
2022/01/11	5	95.06	8	96.01	94.70	-3	5,711	-0.05%
2022/01/10	0	0.00	1	96.50	98.00	-1	5,675	-0.02%
2022/01/07	2	98.55	1	100.00	97.90	1	5,663	0.02%
2022/01/06	2	100.00	1	101.00	100.00	1	5,630	0.02%
2022/01/05	0	105.00	3	104.50	103.00	-3	5,605	-0.05%
2022/01/04	13	106.04	7	105.00	105.50	6	5,555	0.11%
2022/01/03	6	104.08	6	102.67	104.50	0	5,410	0.00%
2021/12/30	1.1	99.79	4	100.08	101.00	-2.9	5,348	-0.05%
2021/12/29	4	99.03	14	99.41	99.10	-10	5,319	-0.19%
2021/12/28	4	99.18	4	99.28	99.30	0	5,317	0.00%
2021/12/27	0	0.00	1	99.30	99.30	-1	5,307	-0.02%
2021/12/24	4	97.78	13	98.50	97.60	-9	5,285	-0.17%
2021/12/23	15	99.40	4	99.53	98.70	11	5,269	0.21%
2021/12/22	10	99.46	4	99.25	99.10	6	5,243	0.11%
2021/12/21	2	98.40	1	97.10	98.40	1	5,213	0.02%
2021/12/20	3	97.80	2	99.25	97.60	1	5,189	0.02%
2021/12/17	2	99.65	9	99.78	99.50	-7	5,132	-0.14%
2021/12/16	1	101.50	0	0.00	101.00	1	5,096	0.02%
2021/12/15	4.2	101.05	4	101.75	100.50	0.2	5,079	0.00%
2021/12/14	3	100.83	2	100.25	101.00	1	5,036	0.02%
2021/12/13	7.2	103.85	8	100.06	103.00	-0.8	5,006	-0.02%
2021/12/10	9	101.28	7	102.93	101.00	2	4,945	0.04%
2021/12/09	1	106.00	1	106.00	106.00	0	4,867	0.00%
2021/12/08	3	106.17	1	105.50	105.00	2	4,825	0.04%
2021/12/07	25	106.30	11	110.73	105.50	14	4,723	0.30%
2021/12/06	8	114.31	6	115.00	114.50	2	4,378	0.05%
2021/12/03	11	115.55	3	115.67	116.50	8	4,312	0.19%
2021/12/02	19	116.05	23	118.22	113.00	-4	4,177	-0.10%
2021/12/01	20	117.68	23	117.28	117.00	-3	3,918	-0.08%
2021/11/30	39	120.28	43	118.30	117.00	-4	3,566	-0.11%
2021/11/29	25.3	112.74	25	112.64	113.50	0.3	3,000	0.01%
2021/11/26	34	113.78	18	114.17	115.50	16	2,633	0.61%
2021/11/25	19.1	112.03	28.5	109.25	111.50	-9.4	1,878	-0.50%
2021/11/24	3.5	99.40	10.2	99.38	105.00	-6.7	1,479	-0.45%
2021/11/23	8	96.03	6.4	95.36	95.50	1.6	1,280	0.12%
2021/11/22	1.4	93.89	8	93.98	93.60	-6.6	1,208	-0.55%
2021/11/19	3	92.50	0	0.00	92.40	3	1,201	0.25%
2021/11/18	17.3	93.74	6	94.08	92.00	11.3	1,203	0.94%
2021/11/17	1	93.40	0	0.00	93.40	1	1,196	0.08%
2021/11/15	1	90.40	0	0.00	90.70	1	1,294	0.08%
2021/11/12	0	0.00	1	86.80	86.50	-1	1,288	-0.08%
2021/11/11	1	88.00	0	0.00	87.10	1	1,312	0.08%
2021/11/08	0	0.00	1	86.60	85.50	-1	1,378	-0.07%
2021/11/05	12	87.90	11	87.74	87.60	1	1,418	0.07%
2021/11/03	1	87.60	2	88.10	87.00	-1	1,461	-0.07%
2021/11/02	1	86.50	2	85.70	83.00	-1	1,481	-0.07%
2021/10/27	0.2	84.70	0	0.00	85.80	0.2	1,549	0.01%
2021/10/25	0	0.00	10	84.60	84.40	-10	1,579	-0.63%
2021/10/21	0	0.00	0.2	84.40	83.20	-0.2	1,654	-0.01%
2021/10/19	0	0.00	0.3	82.10	82.50	-0.3	1,701	-0.02%
2021/10/15	0	0.00	1.5	81.56	81.80	-1.5	1,811	-0.08%
2021/10/14	10	77.50	10	77.20	77.20	0	1,833	0.00%
2021/10/05	10	80.50	1	80.40	80.50	9	2,027	0.44%
2021/10/04	1	78.90	1	80.30	78.90	0	2,113	0.00%
2021/10/01	0	0.00	1	81.30	80.50	-1	2,170	-0.05%
2021/09/29	0	0.00	1	82.00	82.00	-1	2,625	-0.04%
2021/09/28	1	87.60	0	0.00	86.90	1	2,855	0.04%
2021/09/27	0	0.00	1	89.80	89.80	-1	2,900	-0.03%
2021/09/17	0	0.00	0.8	87.80	89.70	-0.8	3,741	-0.02%
2021/09/16	0	0.00	3	89.90	88.50	-3	3,798	-0.08%
2021/09/15	1	90.00	2	90.30	89.40	-1	3,852	-0.03%
2021/09/14	2	91.40	0	0.00	91.40	2	3,980	0.05%
2021/09/10	0	0.00	1	92.80	92.70	-1	4,166	-0.02%
2021/09/09	1.3	91.70	1	92.20	91.70	0.3	4,652	0.01%
2021/09/08	2	90.00	0	0.00	89.90	2	4,965	0.04%
2021/09/07	3	91.73	2	93.65	91.80	1	5,047	0.02%
2021/09/06	0	0.00	2	93.75	93.30	-2	5,158	-0.04%
2021/09/02	1	99.90	0	0.00	98.50	1	5,290	0.02%
2021/08/26	2	101.50	3	103.67	101.50	-1	5,548	-0.02%
2021/08/25	3	103.33	2.3	103.06	104.00	0.7	5,627	0.01%
2021/08/24	2	100.50	5	100.30	100.50	-3	5,661	-0.05%
2021/08/23	3	99.40	2	99.60	100.50	1	5,722	0.02%
2021/08/20	3	96.80	6	94.10	96.80	-3	5,777	-0.05%
2021/08/19	4.1	94.48	2	93.00	93.00	2.1	5,800	0.04%
2021/08/18	0	0.00	2	96.50	101.50	-2	5,894	-0.03%
2021/08/17	1	96.00	2	99.75	96.00	-1	6,084	-0.02%
2021/08/16	0	0.00	18	102.11	100.00	-18	6,124	-0.29%
2021/08/13	9.1	103.41	7	106.79	103.00	2.1	6,185	0.03%
2021/08/12	1	108.00	4	108.25	108.00	-3	6,213	-0.05%
2021/08/11	4	108.13	2	108.75	107.50	2	6,292	0.03%
2021/08/10	0	0.00	2	109.25	108.00	-2	6,365	-0.03%
2021/08/09	4	110.00	0	0.00	107.00	4	6,461	0.06%
2021/08/06	5	111.70	16	112.50	111.00	-11	6,647	-0.17%
2021/08/05	2	109.75	2	111.25	111.00	0	6,751	0.00%
2021/08/04	2	107.50	1	110.50	112.00	1	6,864	0.01%
2021/08/03	4	105.38	9	106.44	105.00	-5	6,915	-0.07%
2021/08/02	2	106.00	3	103.33	106.00	-1	7,135	-0.01%
2021/07/30	3	102.00	3	104.33	102.00	0	7,220	0.00%
2021/07/29	2	104.25	1	104.50	105.50	1	7,301	0.01%
2021/07/28	11.3	104.79	7	105.29	104.50	4.3	7,375	0.06%
2021/07/27	17.2	109.95	31	113.95	109.50	-13.9	7,484	-0.19%
2021/07/26	21	113.00	1	113.00	113.00	20	7,612	0.26%
2021/07/23	1	112.50	0	0.00	112.00	1	7,663	0.01%
2021/07/22	2	115.50	1	113.00	112.50	1	7,736	0.01%
2021/07/21	3	110.50	3	111.17	111.00	0	7,787	0.00%
2021/07/20	0	0.00	4	110.50	110.00	-4	7,776	-0.05%
2021/07/19	9	114.06	4	114.13	113.50	5	7,786	0.06%
2021/07/16	6	113.58	5	114.00	113.50	1	7,830	0.01%
2021/07/15	2	114.75	2	113.52	114.50	0	7,884	0.00%
2021/07/14	0	0.00	2	114.50	114.00	-2	8,022	-0.02%
2021/07/13	12.1	115.87	2	118.00	114.00	10.1	8,058	0.13%
2021/07/12	17	116.50	16	116.53	116.50	1	8,026	0.01%
2021/07/09	16	115.38	16	116.53	115.00	0	8,040	0.00%
2021/07/08	1	121.00	2	118.75	119.00	-1	8,066	-0.01%
2021/07/07	19	122.08	11	122.64	120.50	8	8,101	0.10%
2021/07/06	8	122.56	18	122.61	121.50	-10	7,972	-0.12%
2021/07/05	15	119.63	17.1	119.77	118.00	-2.1	7,865	-0.03%
2021/07/02	3	113.17	2	114.75	115.50	1	7,760	0.01%
2021/07/01	26	115.90	11	117.45	114.00	15	8,048	0.19%
2021/06/30	8	119.81	14.1	119.87	123.00	-6.1	8,037	-0.08%
2021/06/29	9	113.50	1	116.50	112.00	8	7,900	0.10%
2021/06/28	2.1	111.17	2	112.50	112.50	0.1	7,787	0.00%
2021/06/25	5.1	113.04	6.7	115.83	113.00	-1.6	7,774	-0.02%
2021/06/24	15	114.40	13	116.08	114.50	2	7,802	0.03%
2021/06/23	5	119.00	8	115.25	115.50	-3	7,897	-0.04%
2021/06/22	12.1	113.70	3	116.00	112.00	9.1	7,990	0.11%
2021/06/21	9	114.56	1	115.50	113.50	8	8,099	0.10%
2021/06/18	32	117.63	35	119.57	117.00	-3	8,071	-0.04%
2021/06/17	8	113.94	12.2	113.45	117.50	-4.2	7,670	-0.05%
2021/06/16	2	107.00	10.1	108.90	107.00	-8.1	7,512	-0.11%
2021/06/15	5	106.90	1.1	105.18	108.00	3.9	7,507	0.05%
2021/06/11	9	105.33	3.1	107.18	103.50	5.9	7,479	0.08%
2021/06/10	3	104.50	3	103.33	104.50	0	7,614	0.00%
2021/06/09	3	103.00	8	105.25	103.00	-5	7,802	-0.06%
2021/06/08	0	0.00	0.1	104.50	104.50	-0.1	7,814	0.00%
2021/06/07	2	102.50	2	104.75	102.50	0	7,863	0.00%
2021/06/04	16	105.31	11.1	104.42	105.00	4.9	7,874	0.06%
2021/06/03	1	100.00	2.1	103.76	104.00	-1.1	7,867	-0.01%
2021/06/02	11.1	99.87	4	105.13	100.00	7.1	7,833	0.09%
2021/06/01	6.2	104.76	5	104.40	105.00	1.2	7,781	0.01%
2021/05/31	7	104.93	4	105.00	104.50	3	7,760	0.04%
2021/05/28	8.4	105.96	4	106.13	104.50	4.4	7,739	0.06%
2021/05/27	2	104.25	1	105.00	104.00	1	7,708	0.01%
2021/05/26	8	104.31	8	107.56	104.50	0	7,654	0.00%
2021/05/25	5	105.70	5.3	105.03	108.00	-0.3	7,623	0.00%
2021/05/24	0	0.00	1	98.20	98.60	-1	7,669	-0.01%
2021/05/21	2	96.40	2	96.95	95.80	0	8,044	0.00%
2021/05/20	5	93.74	4	96.50	93.00	1	8,255	0.01%
2021/05/19	3.4	95.43	5	96.54	95.40	-1.7	8,409	-0.02%
2021/05/18	4	95.95	3.2	93.55	96.90	0.9	8,638	0.01%
2021/05/17	16	88.53	15	89.31	88.90	1	8,770	0.01%
2021/05/14	6	95.68	17.4	99.63	93.00	-11.4	8,852	-0.13%
2021/05/13	7	89.60	7	88.00	91.60	0	8,935	0.00%
2021/05/12	7.3	93.34	2	98.75	90.90	5.3	9,089	0.06%
2021/05/11	5	100.00	2	100.50	101.00	3	9,090	0.03%
2021/05/10	20	111.48	20	113.18	110.50	0	9,152	0.00%
2021/05/07	5	111.30	2.3	109.96	113.00	2.7	9,214	0.03%
2021/05/06	20	102.60	18	102.97	103.00	2	9,549	0.02%
2021/05/05	1	108.00	0	0.00	102.50	1	9,563	0.01%
2021/05/04	1.2	112.17	1	106.00	106.00	0.2	9,851	0.00%
2021/05/03	7.3	116.45	2	116.50	113.50	5.3	10,170	0.05%
2021/04/29	3.4	126.15	2	127.00	125.00	1.4	10,099	0.01%
2021/04/28	2	127.00	6	126.67	128.50	-4	10,166	-0.04%
2021/04/27	4	125.25	6	125.75	126.50	-2	10,239	-0.02%
2021/04/26	3	124.00	5	123.80	123.50	-2	10,222	-0.02%
2021/04/23	1	123.00	8	121.56	122.50	-7	10,282	-0.07%
2021/04/22	2	119.50	2	123.75	119.50	0	10,494	0.00%
2021/04/21	5	124.00	5	124.10	123.50	0	10,620	0.00%
2021/04/20	0	0.00	13.5	128.41	127.50	-13.5	10,940	-0.12%
2021/04/19	5	124.10	4	124.25	123.00	1	10,902	0.01%
2021/04/16	16	123.44	4	124.38	123.00	12	10,940	0.11%
2021/04/15	2	124.00	8	124.06	124.00	-6	11,107	-0.05%
2021/04/14	4	123.13	8	122.00	125.00	-4	11,202	-0.04%
2021/04/13	20.5	123.05	12	124.71	122.50	8.5	11,300	0.08%
2021/04/12	6	122.33	1	124.00	121.50	5	11,314	0.04%
2021/04/09	8	126.19	1	127.00	126.00	7	11,401	0.06%
2021/04/08	18	133.17	13	133.50	131.00	5	11,427	0.04%
2021/04/07	23	132.76	19	133.97	133.50	4	11,575	0.03%
2021/04/06	7	127.43	10	127.50	129.50	-3	11,354	-0.03%
2021/04/01	5	121.00	8.1	121.39	121.50	-3.1	11,260	-0.03%
2021/03/31	2	119.50	9	118.00	117.50	-7	11,387	-0.06%
2021/03/30	5.1	118.91	0	0.00	118.50	5.1	11,764	0.04%
2021/03/29	1	118.50	1	121.00	117.00	0	11,926	0.00%
2021/03/26	2	120.75	10	119.70	119.50	-8	12,174	-0.07%
2021/03/25	11	117.59	17	118.15	114.00	-6	12,118	-0.05%
2021/03/24	13	122.19	17	124.62	120.00	-4	12,075	-0.03%
2021/03/23	7	130.57	1	132.00	131.00	6	12,106	0.05%
2021/03/22	2	131.50	7	131.29	130.50	-5	12,209	-0.04%
2021/03/19	22	134.41	3	134.83	133.00	19	12,296	0.15%
2021/03/18	11	136.59	3	136.50	134.50	8	12,427	0.06%
2021/03/17	5	134.30	7	135.00	134.00	-2	12,481	-0.02%
2021/03/16	23	138.85	23	132.57	134.50	0	12,505	0.00%
2021/03/15	3	133.50	8	133.00	134.50	-5	12,413	-0.04%
2021/03/12	2	131.25	1	128.00	128.00	1	12,305	0.01%
2021/03/11	4	124.00	4	128.88	131.00	0	12,362	0.00%
2021/03/10	1	118.00	4	118.25	121.50	-3	12,362	-0.02%
2021/03/09	1	110.51	2	112.50	110.50	-1	12,470	-0.01%
2021/03/08	1	123.00	0	0.00	117.00	1	12,466	0.01%
2021/03/05	4	124.00	2	123.50	122.00	2	12,619	0.02%
2021/03/03	3	123.67	2	127.75	130.00	1	12,775	0.01%
2021/03/02	1	135.00	0	0.00	126.00	1	12,890	0.01%
2021/02/26	3	128.33	2	129.75	130.00	1	13,034	0.01%
2021/02/25	6	133.42	8	133.06	132.00	-2	13,343	-0.01%
2021/02/24	4	132.00	0	0.00	129.00	4	13,326	0.03%
2021/02/23	30	140.28	20.5	139.37	137.50	9.5	13,344	0.07%
2021/02/22	22	136.59	21	133.26	139.50	1	13,052	0.01%
2021/02/19	2	125.25	3.9	124.94	127.50	-1.9	13,152	-0.01%
2021/02/18	22	123.16	17.1	120.00	124.00	4.9	13,244	0.04%
2021/02/17	2.1	114.98	5.1	115.64	117.50	-3	13,484	-0.02%
2021/02/05	2	106.75	3	107.00	107.00	-1	13,531	-0.01%
2021/02/04	5	105.00	8	106.31	104.00	-3	13,967	-0.02%
2021/02/03	11.5	104.13	10.6	102.76	104.00	0.9	14,127	0.01%
2021/02/02	5	100.46	3.1	100.29	100.00	1.9	13,906	0.01%
2021/02/01	1	99.00	0.5	97.40	96.50	0.5	13,833	0.00%
2021/01/29	2	102.75	0	0.00	98.50	2	13,785	0.01%
2021/01/28	13.5	105.58	16	104.53	101.00	-2.5	13,657	-0.02%
2021/01/26	9	100.99	5	102.40	99.10	4	13,769	0.03%
2021/01/25	4	105.00	13	105.41	107.00	-9	13,404	-0.07%
2021/01/22	4	97.60	4	98.75	97.60	0	12,966	0.00%
2021/01/21	0	0.00	2	97.70	98.00	-2	12,896	-0.02%
2021/01/20	3	93.80	3	98.77	93.80	0	12,789	0.00%
2021/01/19	6	100.17	9	101.67	99.00	-3	12,639	-0.02%
2021/01/18	3	100.27	0	0.00	100.50	3	12,578	0.02%
2021/01/15	26	102.27	30	102.32	101.00	-4	12,515	-0.03%
2021/01/14	8	101.73	18	100.81	102.50	-10	12,336	-0.08%
2021/01/13	11	100.17	6	99.48	100.00	5	12,264	0.04%
2021/01/12	11	92.14	13	92.48	93.20	-2	12,028	-0.02%
2021/01/11	2.1	94.50	3.5	95.71	95.60	-1.4	12,396	-0.01%
2021/01/08	10	96.95	6.7	97.75	95.20	3.3	12,534	0.03%
2021/01/07	31	97.81	26.3	95.97	97.50	4.7	12,342	0.04%
2021/01/06	30	98.46	25	98.31	96.00	5	12,234	0.04%
2021/01/05	14	97.84	9.1	98.45	97.70	4.9	12,030	0.04%
2021/01/04	0	0.00	1	97.50	97.50	-1	11,917	-0.01%
2020/12/31	14.1	91.73	13	91.93	91.60	1.1	11,758	0.01%
2020/12/30	5	89.72	18	86.61	91.90	-13	11,606	-0.11%
2020/12/29	3	85.47	2	85.80	84.80	1	11,358	0.01%
2020/12/25	36	85.19	28	85.54	84.80	8	11,135	0.07%
2020/12/24	24	85.05	18	85.43	86.20	6	10,948	0.05%
2020/12/23	20	78.54	15	78.71	78.40	5	10,487	0.05%
2020/12/22	10	79.40	13	77.08	77.90	-3	10,269	-0.03%
2020/12/21	1	75.20	1	74.60	75.00	0	9,943	0.00%
2020/12/18	6	73.71	7	75.63	73.70	-1	9,853	-0.01%
2020/12/17	8	74.71	14	73.62	75.20	-6	9,668	-0.06%
2020/12/16	1	72.80	12.5	71.72	72.80	-11.5	9,437	-0.12%
2020/12/15	4	68.75	4	71.48	68.30	0	9,266	0.00%
2020/12/14	7	74.13	8.1	74.23	73.60	-1.1	9,095	-0.01%
2020/12/11	12	71.43	8.3	70.51	69.70	3.7	8,808	0.04%
2020/12/10	5	71.02	13	71.31	70.90	-8	8,667	-0.09%
2020/12/09	8	72.10	13	72.16	72.10	-5	8,565	-0.06%
2020/12/08	6.3	68.69	3	69.63	69.00	3.3	8,371	0.04%
2020/12/07	19.1	71.83	15	71.59	70.60	4.1	8,252	0.05%
2020/12/04	2	71.60	4	70.50	71.60	-2	8,135	-0.02%
2020/12/03	14	70.21	7	69.66	70.10	7	8,054	0.09%
2020/12/02	3	68.80	5	69.18	68.80	-2	7,885	-0.03%
2020/12/01	0	0.00	2.6	69.38	68.50	-2.6	7,819	-0.03%
2020/11/30	4	67.25	5	67.02	67.00	-1	7,659	-0.01%
2020/11/27	10.3	66.67	15	66.41	66.90	-4.7	7,549	-0.06%
2020/11/26	4	66.20	19	65.21	66.20	-15	7,437	-0.20%
2020/11/25	35.2	64.50	19	65.85	63.90	16.2	7,271	0.22%
2020/11/24	17	65.58	14	66.35	65.50	3	7,077	0.04%
2020/11/23	7	62.63	8	62.91	62.60	-1	6,734	-0.01%
2020/11/20	29	62.36	34.7	61.93	62.00	-5.7	6,608	-0.09%
2020/11/19	1.4	60.43	0	0.00	60.60	1.4	6,320	0.02%
2020/11/18	15	61.51	17.4	61.11	61.40	-2.4	6,176	-0.04%
2020/11/17	11	59.97	19	59.77	60.00	-8	5,780	-0.14%
2020/11/16	68	58.98	69	59.21	58.40	-1	5,492	-0.02%
2020/11/13	18	55.58	6	55.73	56.10	12	4,947	0.24%
2020/11/12	45.1	56.69	46	57.40	57.00	-0.9	4,661	-0.02%
2020/11/11	9	53.51	23	52.06	53.30	-14	4,040	-0.35%
2020/11/10	3	49.92	5	50.14	49.75	-2	3,616	-0.06%
2020/11/09	11	50.18	4	50.28	49.35	7	3,553	0.20%
2020/11/06	15	50.08	11	50.61	50.00	4	3,499	0.11%
2020/11/05	13	49.92	7	50.01	50.80	6	3,391	0.18%
2020/11/04	39.2	50.47	48.1	50.55	49.90	-8.9	3,238	-0.27%
2020/11/03	6	48.13	18	48.23	48.60	-12	2,785	-0.43%
2020/11/02	0.1	44.05	0	0.00	44.20	0.1	2,637	0.00%
2020/10/30	4	45.11	4	45.03	44.15	0	2,705	0.00%
2020/10/29	5	43.82	5	44.03	44.35	0	2,751	0.00%
2020/10/27	4	46.65	3	46.67	46.70	1	2,770	0.04%
2020/10/26	3	46.95	0	0.00	46.50	3	2,772	0.11%
2020/10/23	1	46.85	4	46.84	46.85	-3	2,750	-0.11%
2020/10/22	9	46.19	0	0.00	46.45	9	2,721	0.33%
2020/10/21	8	48.20	10	50.28	48.20	-2	2,642	-0.08%
2020/10/20	8	49.81	0	0.00	49.20	8	2,518	0.32%
2020/10/19	14	49.30	23	48.73	49.50	-9	2,366	-0.38%
2020/10/16	4	45.23	12	46.20	47.00	-8	1,867	-0.43%
2020/10/15	6	42.80	3	43.20	42.75	3	1,653	0.18%
2020/10/14	5	43.30	0.6	43.30	43.50	4.4	1,670	0.26%
2020/10/13	0	0.00	1	42.85	42.30	-1	1,633	-0.06%
2020/10/08	8	42.85	1	42.50	42.55	7	1,652	0.42%
2020/10/07	1	43.20	0	0.00	43.10	1	1,649	0.06%
2020/09/30	0	0.00	1	40.55	41.80	-1	1,596	-0.06%
2020/09/29	2	41.45	0	0.00	41.25	2	1,554	0.13%
2020/09/24	0	0.00	7	38.85	38.70	-7	1,477	-0.47%
2020/09/21	0	0.00	0.6	41.90	41.90	-0.6	1,507	-0.04%
2020/09/18	1	42.60	0	0.00	42.40	1	1,520	0.07%
2020/09/14	0	0.00	1.4	42.08	42.60	-1.4	1,598	-0.09%
2020/09/02	1	41.90	0	0.00	41.80	1	1,891	0.05%
2020/08/27	0.3	42.25	0	0.00	42.25	0.3	2,070	0.01%
2020/08/25	1	42.50	0	0.00	42.25	1	2,109	0.05%
2020/08/17	0.3	47.85	0	0.00	48.00	0.3	2,258	0.01%
2020/08/03	0	0.00	8	34.80	34.85	-8	2,350	-0.34%
2020/07/29	0	0.00	2	34.20	34.20	-2	3,170	-0.06%
2020/07/27	1	35.35	1	35.70	35.35	0	3,244	0.00%
2020/07/22	0	0.00	1	33.90	34.20	-1	3,161	-0.03%
2020/07/21	1	33.85	0	0.00	33.85	1	3,201	0.03%
2020/07/17	1	33.15	0	0.00	32.85	1	3,227	0.03%
2020/07/15	0	0.00	6	33.55	33.05	-6	3,278	-0.18%
2020/07/14	0	0.00	4	33.55	33.55	-4	3,318	-0.12%
2020/07/10	30	34.53	35	33.84	33.65	-5	3,500	-0.14%
2020/07/09	1	34.60	0	0.00	34.90	1	3,520	0.03%
2020/07/08	6	35.07	5	35.05	35.00	1	3,577	0.03%
2020/07/02	0	0.00	1	34.60	34.65	-1	4,077	-0.02%
2020/07/01	14	34.61	0	0.00	34.55	14	4,086	0.34%
2020/06/24	0	0.00	1	35.15	35.15	-1	4,099	-0.02%
2020/06/22	1	35.60	0	0.00	35.50	1	4,199	0.02%
2020/06/19	3	36.65	0	0.00	36.20	3	4,242	0.07%
2020/06/18	0	0.00	2	36.60	36.60	-2	4,242	-0.05%
2020/06/17	0	0.00	1	36.40	36.15	-1	4,260	-0.02%
2020/06/15	1	35.65	0	0.00	35.50	1	4,366	0.02%
2020/06/11	2	36.58	8	36.18	36.10	-6	4,395	-0.14%
2020/06/09	2	37.60	1	37.75	37.20	1	4,513	0.02%
2020/06/08	0	0.00	3	37.95	37.90	-3	4,552	-0.07%
2020/06/05	1	38.20	2	38.18	38.15	-1	4,554	-0.02%
2020/06/04	0	0.00	6	38.68	38.70	-6	4,538	-0.13%
2020/06/02	0	0.00	2	38.60	37.80	-2	4,491	-0.04%
2020/06/01	5	38.30	0	0.00	38.40	5	4,457	0.11%
2020/05/29	2	37.35	0	0.00	37.40	2	4,403	0.05%
2020/05/28	20	37.72	7	37.56	37.90	13	4,407	0.29%
2020/05/25	1	36.55	0	0.00	36.50	1	4,385	0.02%
2020/05/21	0	0.00	1	37.25	37.25	-1	4,407	-0.02%
2020/05/20	1	37.10	5	37.00	37.10	-4	4,467	-0.09%
2020/05/19	6	36.71	0	0.00	36.75	6	4,448	0.13%
2020/05/14	1	37.60	0	0.00	36.20	1	4,452	0.02%
2020/05/12	2	37.98	2	38.23	38.40	0	4,428	0.00%
2020/05/11	1	38.35	1	38.15	38.35	0	4,449	0.00%
2020/05/08	2	37.78	2	37.55	37.55	0	4,441	0.00%
2020/05/07	18	39.62	18	40.49	39.20	0	4,380	0.00%
2020/05/06	10	37.23	32	36.94	38.15	-22	4,085	-0.54%
2020/05/05	14	34.73	2	35.00	34.70	12	3,688	0.33%
2020/05/04	0	0.00	6	33.40	33.70	-6	3,668	-0.16%
2020/04/27	0	0.00	1	34.30	34.45	-1	3,720	-0.03%
2020/04/23	1	33.45	0	0.00	33.45	1	3,703	0.03%
2020/04/17	5	34.31	10	34.11	33.75	-5	3,778	-0.13%
2020/04/15	7	35.50	0	0.00	34.20	7	3,757	0.19%
2020/04/10	8	34.80	0	0.00	34.40	8	3,879	0.21%
2020/04/09	1	36.90	2	35.55	33.95	-1	4,140	-0.02%
2020/04/08	7	34.20	10	34.55	35.40	-3	4,011	-0.07%
2020/04/07	2	30.95	13	31.88	32.20	-11	4,092	-0.27%
2020/03/26	3	29.20	0	0.00	29.50	3	4,598	0.07%
2020/03/25	19	28.31	0	0.00	28.35	19	4,624	0.41%
2020/03/16	1	30.00	0	0.00	29.50	1	4,367	0.02%
2020/03/12	1	31.80	2	32.05	31.65	-1	4,241	-0.02%
2020/03/10	0	0.00	3	36.00	36.15	-3	4,195	-0.07%
2020/03/05	0.1	38.65	0	0.00	38.65	0.1	4,232	0.00%
2020/03/04	0.2	38.20	0	0.00	38.20	0.2	4,229	0.00%
2020/03/03	1	39.40	0	0.00	38.70	1	4,237	0.02%
2020/02/27	0	0.00	1	38.95	37.80	-1	4,210	-0.02%
2020/02/26	0	0.00	3	40.27	39.65	-3	4,164	-0.07%
2020/02/25	1	40.60	1	40.75	40.60	0	4,108	0.00%
2020/02/24	1	40.70	4	40.53	40.65	-3	4,069	-0.07%
2020/02/21	14	41.20	10	41.35	41.20	4	4,045	0.10%
2020/02/19	0	0.00	7	40.30	40.90	-7	3,956	-0.18%
2020/02/18	15	40.45	16	40.72	40.45	-1	3,928	-0.03%
2020/02/17	0	0.00	1	40.35	40.30	-1	3,916	-0.03%
2020/02/14	1	40.60	0	0.00	40.60	1	4,036	0.02%
2020/02/13	2	40.30	1	41.50	40.15	1	4,028	0.02%
2020/02/12	6	41.18	1	41.25	41.10	5	4,030	0.12%
2020/02/11	1	40.30	0	0.00	40.30	1	3,986	0.03%
2020/02/07	3	40.05	5	40.01	39.55	-2	4,026	-0.05%
2020/02/06	4	40.30	2	40.43	40.10	2	4,272	0.05%
2020/02/05	1	40.00	0	0.00	39.55	1	4,410	0.02%
2020/02/03	0	0.00	11	34.65	36.35	-11	4,528	-0.24%
2020/01/31	1	37.50	0	0.00	38.15	1	4,551	0.02%
2020/01/30	0	0.00	4	39.25	38.95	-4	4,553	-0.09%
2020/01/17	4	43.76	2	43.63	43.65	2	4,489	0.04%
2020/01/16	1	43.30	2	43.40	43.30	-1	4,441	-0.02%
2020/01/15	2	43.70	2	43.40	43.15	0	4,406	0.00%
2020/01/14	7	43.31	12	43.26	43.50	-5	4,341	-0.12%
2020/01/13	2	42.38	0	0.00	42.40	2	4,296	0.05%
2020/01/09	3	42.97	0	0.00	42.95	3	4,251	0.07%
2020/01/08	11	42.92	1	42.45	42.25	10	4,228	0.24%
2020/01/07	5	42.20	18	44.69	43.00	-13	4,175	-0.31%
2020/01/06	11	46.57	2	46.15	46.10	9	4,113	0.22%
2020/01/03	48	46.11	50	46.33	45.95	-2	4,087	-0.05%
2020/01/02	1	45.15	2	45.33	45.15	-1	3,791	-0.03%
2019/12/31	21	45.55	21	45.80	45.20	0	3,800	0.00%
2019/12/30	37	45.35	60	44.03	45.25	-23	3,615	-0.64%
2019/12/27	1	42.30	1	42.30	42.30	0	3,350	0.00%
2019/12/26	51	42.22	38	42.90	41.95	13	3,385	0.38%
2019/12/25	0	0.00	5	42.60	42.40	-5	3,429	-0.15%
2019/12/24	48	42.31	54	42.23	42.30	-6	3,477	-0.17%
2019/12/23	1	41.60	0	0.00	41.60	1	3,489	0.03%
2019/12/20	3	41.37	3	41.42	41.30	0	3,475	0.00%
2019/12/19	4	40.43	5	40.31	40.15	-1	3,504	-0.03%
2019/12/18	1	40.45	0	0.00	40.30	1	3,671	0.03%
2019/12/17	3	40.52	0	0.00	40.45	3	3,729	0.08%
2019/12/11	1	41.15	1	41.30	41.15	0	4,771	0.00%
2019/12/10	8	41.31	10	41.20	41.10	-2	4,792	-0.04%
2019/12/09	7	41.39	16	41.44	41.35	-9	4,807	-0.19%
2019/12/06	36	41.01	38	41.16	41.00	-2	4,856	-0.04%
2019/12/05	10	40.70	14	41.14	40.70	-4	4,901	-0.08%
2019/12/04	0	0.00	2	40.35	40.60	-2	4,921	-0.04%
2019/12/03	15	40.58	1	39.90	40.35	14	4,939	0.28%
2019/12/02	6	39.51	0	0.00	39.35	6	4,971	0.12%
2019/11/27	0	0.00	3	40.50	40.85	-3	5,261	-0.06%
2019/11/26	1	40.70	2	40.53	40.45	-1	5,232	-0.02%
2019/11/21	1	39.90	0	0.00	39.90	1	5,209	0.02%
2019/11/20	0	0.00	2	40.00	40.00	-2	5,208	-0.04%
2019/11/15	0	0.00	2	40.30	39.85	-2	5,212	-0.04%
2019/11/14	2	40.45	1	40.05	40.10	1	5,204	0.02%
2019/11/13	6	41.46	6	41.87	40.25	0	5,175	0.00%
2019/11/11	4	39.30	26	38.87	38.15	-22	5,037	-0.44%
2019/11/08	15	39.95	2	39.75	39.80	13	5,005	0.26%
2019/11/07	3	39.60	3	40.10	39.80	0	5,002	0.00%
2019/11/06	30	40.23	0	0.00	40.10	30	4,999	0.60%
2019/11/05	27	42.55	10	39.40	39.40	17	4,923	0.35%
2019/11/04	7	42.70	8	43.59	43.65	-1	4,658	-0.02%
2019/11/01	7	41.56	33	43.03	43.50	-26	4,567	-0.57%
2019/10/31	9	41.49	2	41.93	42.70	7	4,403	0.16%
2019/10/30	4.7	41.86	0	0.00	42.65	4.7	4,271	0.11%
2019/10/28	0	0.00	20	41.80	41.95	-20	4,166	-0.48%
2019/10/24	1	41.75	2	41.63	41.65	-1	4,140	-0.02%
2019/10/22	1	41.05	1	40.95	41.15	0	4,118	0.00%
2019/10/18	4	40.85	4	41.18	40.85	0	4,103	0.00%
2019/10/17	1.5	41.00	0	0.00	41.10	1.5	4,102	0.04%
2019/10/16	0	0.00	2	41.45	40.85	-2	4,097	-0.05%
2019/10/15	2	41.48	0	0.00	41.25	2	4,088	0.05%
2019/10/14	5	41.97	5.1	42.54	41.00	-0.1	4,061	0.00%
2019/10/09	3	41.47	2	42.13	42.20	1	3,952	0.03%
2019/10/08	3	43.08	21	43.28	42.50	-18	3,851	-0.47%
2019/10/07	18	43.38	7	43.65	43.70	11	3,832	0.29%
2019/10/04	24	43.65	18	43.67	44.00	6	3,752	0.16%
2019/10/03	1	42.70	20	42.60	43.85	-19	3,681	-0.52%
2019/10/02	30	43.57	1	43.90	43.15	29	3,642	0.80%
2019/10/01	4	43.50	11.2	43.91	44.20	-7.2	3,580	-0.20%
2019/09/27	46	43.18	64	42.98	43.30	-18	3,443	-0.52%
2019/09/26	14	41.75	8	42.04	42.60	6	3,334	0.18%
2019/09/25	6	40.23	3	40.25	40.50	3	3,213	0.09%
2019/09/24	4	39.70	9	39.29	40.05	-5	3,184	-0.16%
2019/09/23	23	40.04	0	0.00	38.20	23	3,078	0.75%
2019/09/20	1	41.70	0.2	41.30	41.30	0.8	2,911	0.03%
2019/09/19	10	41.85	12	41.88	41.75	-2	2,843	-0.07%
2019/09/18	24	42.00	29	42.77	43.00	-5	2,751	-0.18%
2019/09/17	21	43.19	42	45.05	41.80	-21	2,375	-0.88%
2019/09/16	8	41.30	8	41.38	41.30	0	1,806	0.00%
2019/09/12	9	41.48	10	41.41	41.50	-1	1,786	-0.06%
2019/09/11	0	0.00	6	41.47	41.15	-6	1,758	-0.34%
2019/09/10	1	41.00	0	0.00	41.10	1	1,740	0.06%
2019/09/09	7	42.21	1	41.30	42.45	6	1,667	0.36%
2019/09/06	9	40.59	5	40.70	41.10	4	1,595	0.25%
2019/09/05	6	41.41	2	41.45	41.00	4	1,552	0.26%
2019/09/04	9	41.16	3	41.05	41.00	6	1,506	0.40%
2019/09/03	23	40.18	0	0.00	40.45	23	1,413	1.63%
2019/09/02	8	38.57	0	0.00	39.25	8	1,259	0.64%
2019/08/30	1	35.75	0	0.00	35.70	1	1,131	0.09%
2019/08/22	1	35.70	0	0.00	35.15	1	1,100	0.09%
2019/08/13	1	34.95	1	35.25	34.95	0	1,084	0.00%
2019/08/12	1	35.55	2	34.88	35.55	-1	1,088	-0.09%
2019/08/08	0	0.00	5	34.85	35.25	-5	1,086	-0.46%
2019/08/07	7	34.13	2	35.53	33.70	5	1,078	0.46%
2019/08/06	15	35.02	15	35.90	35.85	0	1,071	0.00%
2019/08/05	21	38.65	41	36.90	36.45	-20	1,069	-1.87%
2019/07/26	0	0.00	1	42.65	42.55	-1	1,090	-0.09%
2019/07/24	1	42.50	1	42.25	42.25	0	1,097	0.00%
2019/07/23	1	41.95	2	41.50	41.90	-1	1,123	-0.09%
2019/07/18	1	42.25	0	0.00	41.55	1	1,203	0.08%
2019/07/16	3	42.85	3	43.12	42.85	0	1,233	0.00%
2019/07/12	5	43.20	10	43.10	43.45	-5	1,310	-0.38%
2019/07/10	10	45.70	0	0.00	45.40	10	1,621	0.62%
2019/07/09	8	45.33	0	0.00	45.00	8	1,657	0.48%
2019/07/08	7	46.39	0	0.00	46.10	7	1,663	0.42%
2019/07/05	0	0.00	5	46.00	46.10	-5	1,697	-0.29%
2019/07/04	0	0.00	5	45.55	45.50	-5	1,710	-0.29%
2019/07/03	5	44.87	2	44.80	44.55	3	1,787	0.17%
2019/07/01	0	0.00	5	43.75	44.45	-5	1,839	-0.27%
2019/06/26	1	42.50	0	0.00	42.45	1	1,881	0.05%
2019/06/25	5	42.73	1	42.50	42.50	4	1,909	0.21%
2019/06/21	0	0.00	1	42.80	42.90	-1	2,048	-0.05%
2019/06/20	1	43.45	0	0.00	43.30	1	2,059	0.05%
2019/06/17	0	0.00	10	42.55	42.75	-10	2,138	-0.47%
2019/06/13	10	41.75	0	0.00	41.80	10	2,190	0.46%
2019/06/10	0	0.00	1	40.60	40.55	-1	2,503	-0.04%
2019/06/06	1	40.00	0	0.00	40.10	1	2,534	0.04%
2019/06/03	2	41.50	0	0.00	41.60	2	2,665	0.08%
2019/05/31	0	0.00	1	41.90	41.65	-1	2,704	-0.04%
2019/05/24	0	0.00	0	40.40	40.20	0	3,545	0.00%
2019/05/23	1	40.35	0	0.00	40.40	1	3,597	0.03%
2019/05/21	2	40.90	2	41.28	41.55	0	3,707	0.00%
2019/05/16	1	41.85	1	41.30	41.30	0	3,995	0.00%
2019/05/15	1	42.05	2	42.00	42.10	-1	4,266	-0.02%
2019/05/13	1	41.05	0	0.00	40.90	1	4,602	0.02%
2019/05/10	6	43.74	1	42.80	42.80	5	4,644	0.11%
2019/05/09	1	45.40	1	44.15	44.15	0	4,634	0.00%
2019/05/07	1	45.60	1	46.15	45.90	0	4,747	0.00%
2019/05/06	1	45.60	1	44.75	44.75	0	4,751	0.00%
2019/05/03	0	0.00	1	46.40	46.25	-1	4,785	-0.02%
2019/05/02	1	46.15	0	0.00	46.25	1	4,832	0.02%
2019/04/30	1	45.30	7	45.93	46.15	-6	4,891	-0.12%
2019/04/26	4	47.89	5	48.11	47.25	-1	4,961	-0.02%
2019/04/25	1	46.85	0	0.00	46.90	1	4,968	0.02%
2019/04/24	0	0.00	1	47.55	47.20	-1	5,036	-0.02%
2019/04/23	5	47.46	0	0.00	47.25	5	5,111	0.10%
2019/04/22	0	0.00	2	48.30	47.80	-2	5,340	-0.04%
2019/04/19	2	48.20	0	0.00	48.40	2	5,387	0.04%
2019/04/18	0	0.00	1	49.00	47.60	-1	5,707	-0.02%
2019/04/17	13	49.83	0	0.00	49.35	13	5,719	0.23%
2019/04/16	36	49.38	29	49.95	49.75	7	5,718	0.12%
2019/04/12	1	46.60	0	0.00	46.70	1	5,672	0.02%
2019/04/10	0	0.00	3	47.30	47.50	-3	5,923	-0.05%
2019/04/09	5	47.80	9	47.68	47.60	-4	6,081	-0.07%
2019/04/08	0	0.00	2	46.55	46.70	-2	6,436	-0.03%
2019/04/03	0	0.00	2	46.15	46.10	-2	6,629	-0.03%
2019/03/29	0	0.00	2	46.10	45.65	-2	7,536	-0.03%
2019/03/25	0	0.00	1	47.60	47.65	-1	8,009	-0.01%
2019/03/22	6	49.02	7	49.15	48.80	-1	8,062	-0.01%
2019/03/21	1	47.85	1	47.60	48.15	0	8,105	0.00%
2019/03/20	1	47.35	5	47.05	47.30	-4	8,230	-0.05%
2019/03/15	1	48.65	1	47.30	48.10	0	8,770	0.00%
2019/03/14	7	46.94	4	47.33	46.60	3	9,044	0.03%
2019/03/12	10	50.15	9	50.56	49.85	1	9,301	0.01%
2019/03/11	8	50.28	9	50.41	50.20	-1	9,448	-0.01%
2019/03/08	6	50.10	6	50.23	50.40	0	9,612	0.00%
2019/03/07	8	50.30	8	51.01	50.30	0	9,642	0.00%
2019/03/06	12	50.80	13	51.08	50.80	-1	9,679	-0.01%
2019/03/05	13	50.36	11	50.97	50.10	2	9,708	0.02%
2019/03/04	16	50.95	16	49.36	51.10	0	9,704	0.00%
2019/02/27	5	49.20	0	0.00	49.05	5	9,658	0.05%
2019/02/26	24	51.43	28	52.16	51.40	-4	9,577	-0.04%
2019/02/25	19	51.91	21	52.09	51.90	-2	9,563	-0.02%
2019/02/22	29	50.87	24	51.16	51.60	5	9,450	0.05%
2019/02/21	18	48.46	21	48.10	48.50	-3	9,149	-0.03%
2019/02/20	16	48.01	15	48.07	48.00	1	9,258	0.01%
2019/02/19	18	47.61	20	47.64	47.60	-2	9,267	-0.02%
2019/02/18	27	47.67	28	48.24	47.60	-1	9,242	-0.01%
2019/02/15	31	47.02	33	46.78	47.05	-2	9,163	-0.02%
2019/02/14	17	46.43	19	47.02	46.35	-2	9,095	-0.02%
2019/02/13	55	47.33	50	47.12	47.40	5	9,023	0.06%
2019/02/12	25	45.37	16	44.87	46.00	9	8,777	0.10%
2019/02/11	44	43.08	68	42.68	43.10	-24	8,609	-0.28%
2019/01/30	13	41.80	13	41.46	41.80	0	8,577	0.00%
2019/01/29	11	41.35	11	40.83	41.35	0	8,614	0.00%
2019/01/28	22	41.12	32	41.35	41.10	-10	8,652	-0.12%
2019/01/25	19	40.88	19	40.79	40.85	0	8,874	0.00%
2019/01/24	28	40.37	8	40.41	40.10	20	9,167	0.22%
2019/01/23	11	40.18	0	0.00	40.35	11	9,254	0.12%
2019/01/22	10	39.70	10	40.46	39.70	0	9,268	0.00%
2019/01/21	14	40.60	21	40.95	40.60	-7	9,292	-0.08%
2019/01/18	16	40.70	16	40.76	40.70	0	9,306	0.00%
2019/01/17	18	40.55	18	41.13	40.55	0	9,334	0.00%
2019/01/16	12	40.92	12	41.77	40.90	0	9,313	0.00%
2019/01/15	30	41.77	29	42.09	41.75	1	9,273	0.01%
2019/01/14	22	41.75	24	41.76	41.75	-2	9,265	-0.02%
2019/01/11	15	41.92	4	41.75	41.50	11	9,264	0.12%
2019/01/10	16	40.35	15	40.65	40.30	1	9,125	0.01%
2019/01/09	27	43.51	29	41.13	40.50	-2	9,288	-0.02%
2019/01/08	18	40.30	19	39.73	40.30	-1	8,992	-0.01%
2019/01/07	18	39.65	18	39.97	39.65	0	8,947	0.00%
2019/01/04	12	39.00	53	37.52	39.00	-41	8,914	-0.46%
2019/01/03	32	38.86	35	40.03	38.75	-3	8,765	-0.03%
2019/01/02	105	40.43	29	40.36	40.00	76	8,676	0.88%	大買/
2018/12/28	37	39.99	32	39.87	40.10	5	8,611	0.06%
2018/12/27	1	39.30	19	38.89	38.95	-18	8,451	-0.21%
2018/12/26	16	39.55	50	41.08	37.40	-34	8,289	-0.41%
2018/12/25	45	39.51	28	39.85	39.60	17	7,869	0.22%
2018/12/24	4	39.64	4	39.56	39.75	0	7,694	0.00%
2018/12/22	9	39.94	10	39.36	39.05	-1	7,492	-0.01%
2018/12/21	50	38.86	61	37.66	40.15	-11	7,198	-0.15%
2018/12/20	44	36.47	44	36.38	36.50	0	6,832	0.00%
2018/12/19	38	35.81	43	35.95	35.80	-5	6,640	-0.08%
2018/12/18	11	35.20	11	35.28	35.20	0	6,495	0.00%
2018/12/17	11	35.20	10	35.58	35.35	1	6,442	0.02%
2018/12/14	3	33.80	3	34.50	34.10	0	6,267	0.00%
2018/12/13	14	34.61	10	35.30	34.50	4	6,221	0.06%
2018/12/12	19	35.53	26	35.73	35.50	-7	6,141	-0.11%
2018/12/11	4	34.85	4	35.54	34.90	0	6,015	0.00%
2018/12/10	1	32.80	5	33.07	33.90	-4	5,929	-0.07%
2018/12/07	21	35.85	32	35.59	35.75	-11	5,814	-0.19%
2018/12/06	16	35.36	18	35.42	34.50	-2	5,528	-0.04%
2018/12/05	28	36.79	43	35.58	37.80	-15	5,190	-0.29%
2018/12/04	43	34.59	45	34.59	34.50	-2	4,788	-0.04%
2018/12/03	9	34.16	11	34.24	34.45	-2	4,666	-0.04%
2018/11/30	15	31.35	19	30.88	31.35	-4	4,492	-0.09%
2018/11/29	25	30.74	20	31.23	30.55	5	4,432	0.11%
2018/11/28	16	30.65	17	30.45	30.65	-1	4,373	-0.02%
2018/11/27	11	30.00	18	29.59	30.00	-7	4,337	-0.16%
2018/11/26	5	29.20	5	29.04	29.20	0	4,311	0.00%
2018/11/23	22	28.60	16	29.61	28.50	6	4,307	0.14%
2018/11/22	32	29.70	32	30.99	29.70	0	4,280	0.00%
2018/11/21	22	30.85	23	30.35	30.85	-1	4,247	-0.02%
2018/11/20	37	30.65	25	30.92	30.55	12	4,270	0.28%
2018/11/19	13	31.38	17	30.44	31.40	-4	4,240	-0.09%
2018/11/16	2	29.65	7	29.84	29.55	-5	4,139	-0.12%
2018/11/15	4	28.95	2	28.48	29.10	2	4,063	0.05%
2018/11/14	12	28.55	12	29.09	28.55	0	4,057	0.00%
2018/11/13	10	28.80	10	27.95	28.80	0	4,070	0.00%
2018/11/12	3	28.50	3	28.60	28.75	0	4,105	0.00%
2018/11/09	16	29.60	13	29.40	29.60	3	4,161	0.07%
2018/11/08	13	29.35	18	29.97	29.35	-5	4,235	-0.12%
2018/11/07	4	28.30	4	29.25	29.20	0	4,211	0.00%
2018/11/06	28	28.18	22	29.67	28.00	6	4,192	0.14%
2018/11/05	17	30.34	0	0.00	30.20	17	4,137	0.41%
2018/11/02	35	32.11	26	31.15	30.30	9	4,132	0.22%
2018/11/01	82	30.17	87	29.45	30.25	-5	3,918	-0.13%
2018/10/31	0	0.00	1	27.80	28.70	-1	3,601	-0.03%
2018/10/30	1	27.10	0	0.00	26.10	1	3,524	0.03%
2018/10/29	2	27.75	3	28.13	27.75	-1	3,573	-0.03%
2018/10/26	1	28.60	0	0.00	28.35	1	3,631	0.03%
2018/10/25	2	28.78	0	0.00	28.45	2	3,627	0.06%
2018/10/24	4	31.05	4	32.34	31.05	0	3,696	0.00%
2018/10/23	4	32.50	4	33.46	32.50	0	3,791	0.00%
2018/10/22	25	33.88	23	33.21	33.90	2	3,923	0.05%
2018/10/19	1	33.35	0	0.00	33.35	1	3,957	0.03%
2018/10/18	1	35.65	0	0.00	35.85	1	4,004	0.02%
2018/10/17	14	38.65	4	38.40	37.60	10	4,006	0.25%
2018/10/16	0	0.00	5	39.50	39.50	-5	3,914	-0.13%
2018/10/15	8	35.95	13	36.37	35.95	-5	4,003	-0.12%
2018/10/12	22	36.42	13	36.44	36.45	9	4,097	0.22%
2018/10/09	6	40.55	6	41.05	40.55	0	4,311	0.00%
2018/10/08	0	0.00	3	39.90	40.80	-3	4,359	-0.07%
2018/10/04	1	43.20	2	44.35	43.20	-1	4,672	-0.02%
2018/10/03	4	44.05	4	45.73	44.05	0	4,979	0.00%
2018/10/02	9	45.90	9	46.93	45.90	0	5,164	0.00%
2018/09/28	21	46.78	0	0.00	45.55	21	5,500	0.38%
2018/09/27	5	46.85	15	48.85	46.85	-10	5,673	-0.18%
2018/09/26	5	49.10	4	49.99	49.10	1	5,843	0.02%
2018/09/25	5	49.50	18	49.77	49.50	-13	6,216	-0.21%
2018/09/21	1	49.70	2	49.90	49.80	-1	6,582	-0.02%
2018/09/20	7	49.89	2	49.30	48.80	5	6,926	0.07%
2018/09/19	5	49.60	10	50.79	49.60	-5	7,038	-0.07%
2018/09/18	4	50.90	4	51.70	50.90	0	7,235	0.00%
2018/09/17	14	52.78	12	52.77	52.70	2	7,424	0.03%
2018/09/14	16	53.71	6	54.05	54.20	10	7,648	0.13%
2018/09/13	0	0.00	2	52.80	51.00	-2	8,110	-0.02%
2018/09/12	1	51.80	1	53.70	51.80	0	8,201	0.00%
2018/09/07	1	54.50	1	60.00	55.10	0	8,709	0.00%
2018/09/06	1	60.10	1	61.20	60.10	0	8,790	0.00%
2018/09/05	1	61.20	1	62.40	61.20	0	9,072	0.00%
2018/09/03	1	61.60	1	65.30	61.60	0	9,372	0.00%
2018/08/31	1	65.70	1	64.80	65.70	0	9,360	0.00%
2018/08/30	1	65.80	1	65.70	65.80	0	9,532	0.00%
2018/08/29	2	65.20	2	65.40	65.20	0	9,778	0.00%
2018/08/27	6	64.25	7	65.40	66.30	-1	10,141	-0.01%
2018/08/24	1	62.80	0	0.00	62.00	1	10,131	0.01%
2018/08/23	1	63.40	0	0.00	63.20	1	10,185	0.01%
2018/08/22	0	0.00	1	70.30	70.50	-1	10,158	-0.01%
2018/08/20	2	71.50	4	70.65	70.50	-2	10,473	-0.02%
2018/08/17	13	69.13	9	72.47	68.30	4	10,516	0.04%
2018/08/16	13	71.68	14	70.34	72.00	-1	10,468	-0.01%
2018/08/15	3	70.03	3	67.63	70.00	0	10,396	0.00%
2018/08/14	4	65.20	4	66.50	67.60	0	10,349	0.00%
2018/08/13	3	64.93	2	67.80	63.60	1	10,310	0.01%
2018/08/10	6	70.27	6	70.95	69.80	0	10,282	0.00%
2018/08/09	4	72.00	4	71.58	72.00	0	10,294	0.00%
2018/08/08	2	71.20	2	74.20	71.20	0	10,270	0.00%
2018/08/07	2	74.25	5	73.20	74.50	-3	10,249	-0.03%
2018/08/06	10	71.40	11	71.65	71.40	-1	10,256	-0.01%
2018/08/03	5	72.10	2	71.60	71.60	3	10,329	0.03%
2018/08/02	8	70.24	7	71.53	70.00	1	10,387	0.01%
2018/08/01	20	73.92	15	75.11	73.40	5	10,464	0.05%
2018/07/31	3	72.97	3	73.17	75.60	0	10,441	0.00%
2018/07/30	32	75.26	11	78.23	73.50	21	10,481	0.20%
2018/07/27	6	81.22	5	81.56	80.70	1	10,555	0.01%
2018/07/26	11	78.85	21	78.32	78.90	-10	10,405	-0.10%
2018/07/25	16	77.73	15	77.48	77.80	1	10,320	0.01%
2018/07/24	14	75.76	13	74.12	76.50	1	10,204	0.01%
2018/07/23	10	73.43	13	74.10	74.50	-3	10,145	-0.03%
2018/07/20	16	72.58	10	77.53	71.30	6	10,038	0.06%
2018/07/19	2	75.70	0	0.00	76.80	2	9,970	0.02%
2018/07/18	0	0.00	8	78.89	75.30	-8	10,006	-0.08%
2018/07/17	8	80.51	13	80.25	78.80	-5	10,089	-0.05%
2018/07/16	11	82.75	10	84.63	82.60	1	9,995	0.01%
2018/07/13	21	86.15	14	86.34	85.10	7	10,005	0.07%
2018/07/12	9	85.21	13	82.96	85.50	-4	9,815	-0.04%
2018/07/11	6	82.28	6	83.08	82.20	0	9,749	0.00%
2018/07/10	10	77.78	12	79.08	80.40	-2	9,659	-0.02%
2018/07/09	12	82.93	11	82.96	80.50	1	9,549	0.01%
2018/07/06	14	85.36	12	88.08	84.90	2	9,382	0.02%
2018/07/05	29	88.57	31	90.54	86.90	-2	9,159	-0.02%
2018/07/04	13	87.52	14	87.54	91.50	-1	8,991	-0.01%
2018/07/03	34	92.54	30	91.75	86.00	4	8,811	0.05%
2018/07/02	33	88.11	22	87.38	90.30	11	8,439	0.13%
2018/06/29	14	82.96	22	85.34	84.40	-8	8,052	-0.10%
2018/06/28	11	79.16	10	78.68	79.00	1	7,692	0.01%
2018/06/27	9	81.42	11	81.54	78.30	-2	7,559	-0.03%
2018/06/26	12	79.32	13	79.14	80.70	-1	7,336	-0.01%
2018/06/25	24	84.19	17	84.68	80.80	7	7,119	0.10%
2018/06/22	30	87.67	27	88.10	83.00	3	6,874	0.04%
2018/06/21	6	84.13	8	86.71	88.20	-2	6,334	-0.03%
2018/06/20	13	81.13	4.2	81.49	80.20	8.8	6,221	0.14%
2018/06/19	0	0.00	4	88.90	88.90	-4	5,951	-0.07%
2018/06/15	3	79.70	4	76.93	80.90	-1	5,913	-0.02%
2018/06/14	6	72.45	7	73.63	73.60	-1	5,702	-0.02%
2018/06/13	5	72.58	16.5	71.82	74.80	-11.5	5,575	-0.21%
2018/06/12	2	71.80	0	0.00	71.80	2	5,279	0.04%
2018/06/11	3	65.30	0	0.00	65.30	3	5,043	0.06%
2018/06/08	0	0.00	5	59.40	59.40	-5	4,965	-0.10%
2018/06/07	5	54.32	5	54.86	54.00	0	4,954	0.00%
2018/06/06	16	54.16	20	53.86	54.50	-4	4,778	-0.08%
2018/06/05	10	52.32	3	56.50	50.30	7	4,523	0.15%
2018/06/04	0	0.00	4	55.00	55.00	-4	4,289	-0.09%
2018/06/01	5	49.96	5	48.60	50.00	0	4,140	0.00%
2018/05/31	5	49.84	1	50.30	47.80	4	4,116	0.10%
2018/05/29	4	49.99	7	51.13	49.85	-3	4,321	-0.07%
2018/05/28	6	51.42	2	48.10	51.20	4	4,218	0.09%
2018/05/25	1	48.40	1	47.60	47.50	0	4,020	0.00%
2018/05/24	1	46.45	1	46.55	46.45	0	3,952	0.00%
2018/05/23	2	46.55	2	47.25	46.55	0	3,984	0.00%
2018/05/22	6	48.02	3	47.25	47.55	3	3,972	0.08%
2018/05/21	2	46.35	1	46.60	46.50	1	3,920	0.03%
2018/05/17	0	0.00	10	44.20	45.50	-10	3,895	-0.26%
2018/05/16	2	46.75	0	0.00	46.20	2	3,863	0.05%
2018/05/15	2	46.75	2	48.20	46.75	0	3,881	0.00%
2018/05/14	2	47.95	2	47.00	47.95	0	3,950	0.00%
2018/05/11	0	0.00	1	46.70	46.10	-1	3,993	-0.03%
2018/05/10	39	51.12	29	50.20	49.60	10	3,939	0.25%
2018/05/09	13	50.01	20	50.20	49.35	-7	3,876	-0.18%
2018/05/07	19	48.77	18	49.11	47.75	1	3,660	0.03%
2018/05/04	5	49.62	7	49.34	48.50	-2	3,536	-0.06%
2018/05/02	1	47.00	1	47.25	47.00	0	3,382	0.00%
2018/04/30	2	46.48	1	46.65	47.00	1	3,417	0.03%
2018/04/27	4	47.16	5	46.86	46.75	-1	3,430	-0.03%
2018/04/26	7	45.25	5	45.93	45.70	2	3,439	0.06%
2018/04/25	3	47.07	6	46.42	46.50	-3	3,424	-0.09%
2018/04/24	5	48.06	4	49.55	46.40	1	3,384	0.03%
2018/04/23	11	50.24	14	50.01	51.40	-3	3,266	-0.09%
2018/04/20	1	46.35	0	0.00	46.80	1	3,085	0.03%
2018/04/19	4	48.84	4	49.19	47.00	0	3,282	0.00%
2018/04/17	6	47.45	1	49.50	46.55	5	3,251	0.15%
2018/04/16	11	49.82	10	50.00	50.00	1	3,227	0.03%
2018/04/13	5	46.86	4	47.24	48.00	1	3,094	0.03%
2018/04/10	11	45.01	9	44.60	44.65	2	3,551	0.06%
2018/03/30	0	0.00	1	44.55	45.00	-1	4,199	-0.02%
2018/03/22	0	0.00	1	46.70	45.45	-1	4,958	-0.02%
2018/03/20	1	46.55	4	46.46	45.85	-3	5,046	-0.06%
2018/03/19	3	46.00	0	0.00	45.85	3	5,036	0.06%
2018/03/15	0	0.00	1	45.50	45.70	-1	5,088	-0.02%
2018/03/14	1	45.10	0	0.00	45.25	1	5,154	0.02%
2018/03/06	2	45.18	1	45.30	45.15	1	5,784	0.02%
2018/03/05	2	46.60	2	47.70	46.60	0	6,014	0.00%
2018/03/02	16	45.73	16	45.81	45.55	0	5,903	0.00%
2018/02/26	0	0.00	5	42.20	42.50	-5	5,841	-0.09%
2018/02/23	5	43.37	5	43.50	42.75	0	5,826	0.00%
2018/02/08	9	41.72	4	41.95	41.50	5	5,713	0.09%
2018/02/07	10	43.22	10	43.50	42.00	0	5,681	0.00%
2018/02/06	1	42.40	1	44.20	42.50	0	5,625	0.00%
2018/02/05	8	46.01	8	46.24	44.95	0	5,502	0.00%
2018/02/02	0	0.00	10	44.65	44.55	-10	5,393	-0.19%
2018/02/01	8	45.54	9	45.19	45.10	-1	5,337	-0.02%
2018/01/31	11	42.48	2	42.70	42.85	9	5,220	0.17%
2018/01/29	11	42.91	12	43.31	43.55	-1	5,175	-0.02%
2018/01/24	1	44.75	10	44.65	44.70	-9	5,027	-0.18%
2018/01/19	2	47.90	0	0.00	47.40	2	4,964	0.04%
2018/01/17	1	47.80	0	0.00	47.80	1	4,916	0.02%
2018/01/15	6	51.55	8	52.01	49.00	-2	4,841	-0.04%
2018/01/11	4	49.20	4	49.50	47.60	0	4,581	0.00%
2018/01/10	9	48.01	4	47.58	47.50	5	4,509	0.11%
2018/01/09	6	50.34	4	51.28	49.70	2	4,423	0.05%
2018/01/08	0	0.00	2	49.50	49.50	-2	4,310	-0.05%
2018/01/05	7	53.41	0	0.00	53.00	7	4,216	0.17%
2018/01/04	11	53.23	10.6	52.57	54.00	0.4	4,052	0.01%
2018/01/03	10	48.00	1	48.85	49.25	9	3,716	0.24%
2018/01/02	0	0.00	1.1	44.78	44.80	-1.1	3,564	-0.03%