凱美 (2375)-統一-台南券商分點個股進出

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
65.6
漲跌
▼0.2
漲幅
-0.30%
成交量
243張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

凱美 (2375)籌碼相關－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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
2024/05/15	0	0.00	1.2	65.95	65.90	-1.2	519	-0.23%
2024/05/13	0.9	64.30	0	0.00	64.80	0.9	522	0.17%
2024/05/09	1	64.30	0	0.00	64.20	1	520	0.19%
2024/05/08	0.3	65.20	0	0.00	65.20	0.3	515	0.06%
2024/05/06	0	0.00	0	66.80	66.20	0	500	0.00%
2024/05/03	0	0.00	2	66.70	66.10	-2	481	-0.42%
2024/04/22	0.2	61.70	0	0.00	61.60	0.2	434	0.05%
2024/04/19	0	0.00	0.1	62.30	62.00	-0.1	434	-0.02%
2024/04/02	0.4	62.15	0	0.00	61.90	0.4	397	0.10%
2024/04/01	0	0.00	2	63.35	62.80	-2	392	-0.51%
2024/03/28	0	0.00	1	60.50	60.00	-1	367	-0.27%
2024/03/26	1	59.60	0	0.00	59.50	1	373	0.27%
2024/03/14	0.3	61.60	0	0.00	61.30	0.3	456	0.07%
2024/03/13	2	62.50	0	0.00	61.80	2	479	0.42%
2024/03/11	3	63.00	0	0.00	62.80	3	507	0.60%
2024/03/07	1	63.70	0	0.00	63.70	1	540	0.19%
2024/03/01	0	0.00	0	66.00	65.90	0	739	0.00%
2024/02/29	0	0.00	0.3	66.20	66.80	-0.3	797	-0.04%
2024/02/27	0.1	63.60	0	0.00	63.50	0.1	896	0.01%
2024/02/23	1	64.20	0	0.00	63.90	1	908	0.11%
2024/02/20	0.1	64.70	0	0.00	64.60	0.1	926	0.01%
2024/02/05	1.6	62.59	0.4	62.69	62.60	1.2	911	0.13%
2024/02/01	0.1	64.00	0	0.00	63.80	0.1	904	0.01%
2024/01/31	0.2	64.20	0	0.00	64.00	0.2	905	0.02%
2024/01/29	0	0.00	6	64.80	64.90	-6	914	-0.66%
2024/01/25	6	64.95	0	0.00	64.80	6	925	0.65%
2024/01/22	0	0.00	4	65.00	65.10	-4	938	-0.43%
2024/01/19	3	64.30	0	0.00	64.20	3	933	0.32%
2024/01/17	1	64.50	1	66.00	64.50	0	925	0.00%
2024/01/16	1	64.30	0	0.00	64.10	1	896	0.11%
2024/01/15	0	0.00	1	66.30	65.50	-1	892	-0.11%
2024/01/12	3	64.73	0	0.00	64.50	3	891	0.34%
2024/01/10	0.1	65.70	0	0.00	65.40	0.1	886	0.01%
2024/01/09	0.2	66.60	0	0.00	66.00	0.2	892	0.02%
2024/01/08	1.2	67.18	1	67.10	66.90	0.2	891	0.02%
2024/01/04	0	68.90	0	0.00	67.60	0	906	0.00%
2024/01/02	2	69.65	0	0.00	69.50	2	898	0.22%
2023/12/29	0	69.10	0	69.90	70.50	0	897	0.00%
2023/12/28	0	0.00	0	70.50	70.10	0	892	0.00%
2023/12/27	0.1	70.50	0	70.80	70.30	0.1	888	0.01%
2023/12/26	0	0.00	1	70.20	70.50	-1	886	-0.11%
2023/12/25	0	0.00	0.2	69.90	70.00	-0.2	885	-0.02%
2023/12/21	1	70.90	0.1	71.00	70.80	0.9	882	0.10%
2023/12/19	0	70.90	2	70.90	70.70	-2	873	-0.23%
2023/12/18	3	72.30	0	0.00	72.20	3	867	0.35%
2023/12/15	5	75.08	5	75.54	74.50	0	850	0.00%
2023/12/14	3	75.27	4.6	76.25	75.10	-1.6	845	-0.18%
2023/12/13	0	0.00	0	74.70	74.60	0	829	0.00%
2023/12/12	2	74.30	0	0.00	73.80	2	828	0.24%
2023/12/11	4	75.15	0	76.50	74.20	4	830	0.48%
2023/12/08	1.3	74.20	6	76.22	76.20	-4.7	802	-0.59%
2023/12/06	3	74.97	0	0.00	74.00	3	770	0.39%
2023/12/05	2	76.05	2	77.80	74.90	0	748	0.00%
2023/12/04	4	76.90	2	77.50	76.00	2	731	0.27%
2023/12/01	0	0.00	0	76.20	75.90	0	714	0.00%
2023/11/30	3	76.33	1	76.90	75.70	2	710	0.28%
2023/11/29	6	76.32	7	77.80	77.80	-1	685	-0.15%
2023/11/28	0	0.00	0	74.90	75.10	0	625	0.00%
2023/11/27	0	0.00	3	74.80	74.40	-3	585	-0.51%
2023/11/24	2	74.30	69	73.91	73.70	-67	518	-12.92%
2023/11/23	14	68.71	0	69.00	68.60	14	399	3.50%
2023/11/22	16	68.13	0	0.00	68.00	16	389	4.10%
2023/11/21	22	67.61	0	0.00	67.40	22	381	5.77%
2023/11/20	16	67.33	1	66.90	68.00	15	373	4.02%
2023/11/13	1	64.20	0	0.00	63.90	1	360	0.28%
2023/11/08	0	65.80	0	0.00	65.60	0	364	0.00%
2023/11/07	1	66.80	1	66.50	66.50	0	363	-0.01%
2023/11/03	0	0.00	0	64.80	64.80	0	359	0.00%
2023/11/02	0	0.00	2	64.35	64.60	-2	358	-0.56%
2023/11/01	1	61.80	2	62.60	61.80	-1	350	-0.29%
2023/10/31	2	61.80	0	0.00	61.60	2	337	0.59%
2023/10/27	0	0.00	1	63.20	62.60	-1	342	-0.30%
2023/10/26	1	62.30	0	0.00	62.40	1	345	0.29%
2023/10/25	0	0.00	0	64.40	64.10	0	345	0.00%
2023/10/20	2	63.65	0	0.00	63.80	2	353	0.57%
2023/10/19	0	64.70	0	0.00	65.00	0	355	0.00%
2023/10/18	1	65.11	0	0.00	65.10	1	358	0.28%
2023/10/13	0	0.00	2	68.75	67.90	-2	360	-0.55%
2023/10/12	0	0.00	1.2	66.47	66.60	-1.2	354	-0.33%
2023/10/05	1	65.80	0	0.00	65.60	1	358	0.28%
2023/09/26	0	66.20	0	0.00	65.70	0	370	0.00%
2023/09/21	0	66.55	0	0.00	66.80	0	375	0.01%
2023/09/20	0	67.11	0	0.00	66.90	0	376	0.00%
2023/09/19	2	67.60	0	0.00	67.40	2	378	0.53%
2023/09/18	0	0.00	1	69.20	68.80	-1	373	-0.27%
2023/09/14	0	0.00	0	68.15	68.40	0	365	-0.01%
2023/09/13	0	67.50	0	68.10	67.90	0	359	0.00%
2023/09/11	0	0.00	0	68.00	67.50	0	365	0.00%
2023/09/06	0	67.20	0	0.00	67.50	0	365	0.00%
2023/09/05	0	67.50	1	67.80	67.90	-1	367	-0.27%
2023/09/04	1	66.60	0.1	66.60	66.60	1	364	0.26%
2023/09/01	1	68.10	6	67.66	66.70	-5	346	-1.45%
2023/08/31	1	63.80	1	63.70	63.90	0	303	0.00%
2023/08/30	4	62.65	0	62.50	62.80	4	316	1.26%
2023/08/28	0	0.00	0	61.80	61.80	0	350	0.00%
2023/08/23	0	0.00	0	61.27	61.50	0	362	-0.01%
2023/08/22	0	60.57	0	0.00	60.70	0	369	0.01%
2023/08/21	0	0.00	0	61.20	60.70	0	371	0.00%
2023/08/18	0	0.00	0	61.50	61.20	0	374	0.00%
2023/08/17	0	0.00	0.2	60.44	60.90	-0.2	375	-0.06%
2023/08/15	0	0.00	0.1	58.60	59.30	-0.1	381	-0.03%
2023/08/14	0.3	57.71	0	0.00	57.50	0.3	385	0.09%
2023/08/11	0	0.00	0.3	59.22	58.80	-0.3	387	-0.08%
2023/08/10	0.2	58.90	0	0.00	58.60	0.2	389	0.05%
2023/08/09	0	60.80	0	0.00	60.40	0	385	0.00%
2023/08/08	0	61.00	0	0.00	61.20	0	384	0.01%
2023/08/04	0.1	63.00	0	0.00	62.80	0.1	389	0.01%
2023/08/02	1	62.70	0	0.00	62.80	1	392	0.25%
2023/08/01	0	0.00	0	63.90	63.90	0	398	-0.01%
2023/07/31	0	64.60	0	0.00	64.30	0	428	0.00%
2023/07/28	0	0.00	0.1	65.70	65.50	-0.1	428	-0.02%
2023/07/27	0	0.00	1	64.98	65.00	-1	430	-0.24%
2023/07/25	0	0.00	1	62.80	63.10	-1	433	-0.23%
2023/07/24	0.2	62.61	0	0.00	62.30	0.2	439	0.05%
2023/07/19	1	64.02	0	0.00	63.70	1	465	0.22%
2023/07/18	0.1	65.22	0.8	64.70	64.90	-0.7	487	-0.15%
2023/07/12	0	0.00	1	66.55	66.50	-1	566	-0.18%
2023/07/10	1	66.60	0	0.00	66.50	1	667	0.15%
2023/07/07	0	67.00	0	0.00	67.30	0	712	0.00%
2023/07/06	0	67.50	1.6	67.69	67.90	-1.6	727	-0.22%
2023/07/05	0	0.00	0	68.60	67.80	0	784	0.00%
2023/06/30	0	67.50	0	0.00	67.40	0	820	0.00%
2023/06/19	0.8	68.20	0	0.00	68.20	0.8	1,009	0.08%
2023/06/16	2	69.05	0	0.00	69.00	2	1,031	0.20%
2023/06/15	0	0.00	0	69.90	69.70	0	1,047	0.00%
2023/06/14	1.1	69.25	1	69.01	69.00	0.1	1,062	0.01%
2023/06/13	0	69.30	0	0.00	69.40	0	1,082	0.00%
2023/06/08	2	69.85	0.6	70.10	69.50	1.4	1,195	0.12%
2023/06/06	0	71.83	0	0.00	71.10	0	1,342	0.00%
2023/06/05	0.1	73.33	0.1	73.56	73.40	0	1,484	0.00%
2023/06/02	0	0.00	1	73.57	73.00	-1	1,599	-0.06%
2023/06/01	0.1	70.70	0	0.00	70.90	0.1	1,713	0.00%
2023/05/31	0.1	70.10	0	70.45	70.70	0	1,768	0.00%
2023/05/30	0	69.30	0	0.00	69.00	0	1,769	0.00%
2023/05/29	0	0.00	1	69.50	69.90	-1	1,776	-0.06%
2023/05/26	1	67.81	0	0.00	67.80	1	1,783	0.06%
2023/05/25	0	69.40	0	0.00	69.00	0	1,791	0.00%
2023/05/24	0	69.80	1	69.60	69.80	-1	1,813	-0.05%
2023/05/22	1	70.80	0	71.00	71.10	1	1,887	0.05%
2023/05/18	0.1	69.90	0	70.30	70.50	0	2,182	0.00%
2023/05/17	0.1	69.30	0	69.50	69.50	0.1	2,189	0.00%
2023/05/16	0.1	68.34	0	68.30	69.00	0.1	2,210	0.01%
2023/05/11	0	67.34	0	0.00	67.20	0	2,221	0.00%
2023/05/08	0	70.00	0	0.00	70.20	0	2,215	0.00%
2023/05/05	0.2	70.80	1	69.50	70.30	-0.9	2,213	-0.04%
2023/05/04	3	67.50	0	0.00	67.50	3	2,198	0.14%
2023/04/28	0.1	69.70	1	70.20	69.00	-1	2,230	-0.04%
2023/04/25	1.1	69.03	0	0.00	68.20	1.1	2,213	0.05%
2023/04/24	0.1	71.40	0	0.00	71.10	0.1	2,203	0.00%
2023/04/21	3.1	72.12	0	0.00	70.30	3.1	2,198	0.14%
2023/04/20	1	73.40	0.3	73.72	73.20	0.7	2,178	0.03%
2023/04/19	1	75.20	1	75.90	74.70	0	2,174	0.00%
2023/04/18	0	0.00	0.1	78.01	76.90	-0.1	2,164	-0.01%
2023/04/14	0.1	77.50	1	77.60	76.80	-0.9	2,107	-0.04%
2023/04/13	1	76.79	0	0.00	75.50	1	2,067	0.05%
2023/04/12	1.1	77.14	2	77.50	77.00	-0.9	2,003	-0.04%
2023/04/11	0.1	75.00	0	0.00	75.00	0.1	1,957	0.00%
2023/04/10	2.1	75.27	4	75.55	74.80	-1.9	1,942	-0.10%
2023/04/07	0.1	72.90	0	0.00	72.50	0.1	1,883	0.00%
2023/04/06	1	73.00	0	0.00	72.80	1	1,874	0.05%
2023/03/31	0.1	75.14	0	0.00	74.00	0.1	1,865	0.00%
2023/03/29	0	72.70	0	0.00	72.20	0	1,828	0.00%
2023/03/28	3	75.13	0	0.00	73.30	3	1,811	0.17%
2023/03/24	1.1	78.07	1	78.10	78.10	0.1	1,767	0.01%
2023/03/23	0	0.00	3.1	78.32	79.10	-3.1	1,740	-0.18%
2023/03/21	1	75.80	1	75.30	75.10	0	1,651	0.00%
2023/03/17	1	76.40	5	75.10	75.00	-4	1,615	-0.25%
2023/03/16	1	75.20	0	0.00	74.50	1	1,595	0.06%
2023/03/15	5.1	77.90	0	78.60	76.30	5.1	1,580	0.32%
2023/03/14	0	75.60	0	0.00	75.30	0	1,538	0.00%
2023/03/10	1	77.19	0	79.40	78.50	1	1,502	0.07%
2023/03/09	0	80.70	16	81.61	80.70	-16	1,448	-1.10%
2023/03/08	25	80.94	13.3	81.55	80.00	11.7	1,349	0.87%
2023/03/07	14	76.53	15.1	75.10	76.80	-1	1,199	-0.09%
2023/03/06	14	74.02	16.5	75.34	76.00	-2.5	1,069	-0.23%
2023/03/03	2	69.89	1	70.30	69.10	1	931	0.11%
2023/03/01	0.1	66.00	0	0.00	65.80	0.1	864	0.01%
2023/02/23	1	67.70	1	68.80	68.10	0	847	0.00%
2023/02/22	1	67.30	1	67.20	67.20	0	837	0.00%
2023/02/21	1	69.41	1	69.40	69.40	0	817	0.00%
2023/02/20	11	70.48	12	71.52	70.40	-1	800	-0.12%
2023/02/17	35.2	71.40	34.6	70.20	71.50	0.6	752	0.08%
2023/02/16	0	0.00	1.3	65.88	69.30	-1.3	548	-0.23%
2023/02/15	0	62.20	0	62.60	63.00	0	460	0.00%
2023/02/14	1	63.10	0	61.88	62.60	1	451	0.21%
2023/02/13	0	59.57	0	0.00	59.00	0	437	0.01%
2023/02/09	0	61.13	1	60.30	60.50	-1	446	-0.22%
2023/02/07	0	62.20	0	0.00	62.20	0	442	0.00%
2023/02/03	1.1	63.25	1	63.50	63.50	0.1	442	0.02%
2023/02/02	0	0.00	1	64.70	64.70	-1	441	-0.23%
2023/02/01	1	62.00	0.2	62.93	63.80	0.8	426	0.18%
2023/01/31	0	0.00	0.2	60.56	60.70	-0.2	401	-0.06%
2023/01/30	0	0.00	0	58.47	58.90	0	392	-0.01%
2023/01/10	0	0.00	1	58.80	58.60	-1	381	-0.26%
2023/01/09	1	58.00	0	0.00	58.90	1	379	0.26%
2023/01/06	0	0.00	1	57.20	57.30	-1	370	-0.27%
2022/12/21	0.1	55.40	0	0.00	55.70	0.1	404	0.02%
2022/12/20	1.1	55.88	0	0.00	55.80	1.1	407	0.27%
2022/12/19	0.2	58.25	0	0.00	58.00	0.2	415	0.05%
2022/12/16	0.1	59.72	0	0.00	59.40	0.1	413	0.03%
2022/12/15	0	0.00	0	60.40	60.70	0	415	0.00%
2022/12/13	0	60.00	0	0.00	59.50	0	423	0.00%
2022/12/09	0	0.00	2	61.50	61.50	-2	429	-0.47%
2022/12/08	0	0.00	8	59.80	59.60	-8	429	-1.86%
2022/12/07	0.1	59.90	0	0.00	59.40	0.1	440	0.02%
2022/12/05	10	63.37	2.1	61.10	64.50	7.9	435	1.81%
2022/12/02	0	0.00	0.1	60.52	60.70	-0.1	427	-0.03%
2022/11/21	2	57.00	0	0.00	56.70	2	545	0.37%
2022/11/18	0.1	56.40	0	0.00	56.40	0.1	552	0.01%
2022/11/17	0	0.00	1	57.90	57.90	-1	557	-0.18%
2022/11/16	0	0.00	0.1	58.80	58.30	-0.1	561	-0.02%
2022/11/15	0.1	57.20	0	0.00	57.50	0.1	564	0.02%
2022/11/14	0	0.00	0.1	56.30	57.20	-0.1	568	-0.02%
2022/11/03	0	0.00	0.6	52.80	53.10	-0.6	573	-0.10%
2022/10/31	0	0.00	0.1	51.93	51.90	-0.1	585	-0.02%
2022/10/27	0	0.00	0.2	51.00	51.60	-0.2	601	-0.02%
2022/10/25	0	50.00	0	0.00	49.95	0	622	0.00%
2022/10/19	0	0.00	1	51.90	50.80	-1	826	-0.12%
2022/10/18	0	0.00	0	51.60	51.70	0	897	0.00%
2022/10/17	0	0.00	0	50.90	51.30	0	901	0.00%
2022/10/14	0	0.00	0	50.50	50.40	0	908	0.00%
2022/10/13	0	0.00	0.1	48.68	48.20	-0.1	912	-0.01%
2022/10/11	0	49.75	1	49.90	49.85	-1	922	-0.11%
2022/10/07	0	51.40	0	0.00	51.30	0	927	0.00%
2022/10/05	1	52.50	2	52.50	52.30	-1	944	-0.11%
2022/10/04	0	0.00	0.1	51.36	51.70	-0.1	960	-0.01%
2022/10/03	1	50.90	0	0.00	50.70	1	974	0.10%
2022/09/29	0	0.00	0.1	50.20	49.50	-0.1	984	-0.01%
2022/09/28	0.2	48.88	2	48.83	48.40	-1.8	985	-0.18%
2022/09/27	2	51.35	0	0.00	52.00	2	981	0.20%
2022/09/26	0.1	51.20	0	0.00	50.50	0.1	981	0.01%
2022/09/22	0	0.00	0	55.90	55.70	0	983	0.00%
2022/09/19	0	0.00	0.8	58.50	58.60	-0.8	1,008	-0.08%
2022/09/16	0	60.15	0	0.00	59.00	0	1,014	0.00%
2022/09/15	0	0.00	0	62.30	61.00	0	1,008	0.00%
2022/09/14	0	61.50	0	0.00	61.00	0	1,003	0.00%
2022/09/13	0	64.70	0	0.00	64.00	0	997	0.00%
2022/09/12	0	68.20	0.1	68.20	67.20	0	986	0.00%
2022/08/31	0.2	58.10	0	0.00	58.30	0.2	980	0.02%
2022/08/26	0	0.00	4	61.63	61.40	-4	959	-0.42%
2022/08/25	1	61.60	0	0.00	61.50	1	952	0.11%
2022/08/24	1	61.10	0	0.00	62.00	1	946	0.11%
2022/08/23	0	0.00	0.1	59.10	60.30	-0.1	906	-0.01%
2022/08/12	0	0.00	1.1	53.75	55.10	-1.1	850	-0.13%
2022/08/10	1	52.20	0	0.00	52.20	1	843	0.12%
2022/08/08	0	0.00	0.1	51.10	51.70	-0.1	846	-0.01%
2022/08/04	0.2	50.75	0	0.00	51.70	0.2	847	0.02%
2022/08/02	0.3	53.17	0	0.00	52.50	0.3	841	0.04%
2022/07/26	0.1	55.50	0	0.00	54.70	0.1	823	0.01%
2022/07/20	0.1	56.40	0	0.00	55.60	0.1	807	0.01%
2022/07/18	3	57.97	3	58.57	59.00	0	780	0.00%
2022/07/15	1	57.20	0.3	57.50	57.50	0.7	651	0.11%
2022/07/12	1	48.95	1	49.00	48.85	0	593	0.00%
2022/07/04	0	0.00	4	49.05	49.20	-4	607	-0.66%
2022/07/01	0	0.00	1	48.60	46.15	-1	599	-0.17%
2022/06/28	1	56.20	0	0.00	56.20	1	577	0.17%
2022/06/27	0	0.00	0	57.60	57.50	0	579	0.00%
2022/06/22	1	55.90	1	55.60	55.50	0	633	0.00%
2022/06/21	0	0.00	0.1	58.50	58.20	-0.1	629	-0.02%
2022/06/20	1.1	57.19	1	58.20	54.40	0.1	622	0.01%
2022/06/16	0.1	61.90	0	0.00	61.00	0.1	609	0.02%
2022/06/13	0.1	63.70	1	64.30	63.50	-0.9	636	-0.14%
2022/06/10	0	66.80	0	0.00	66.80	0	640	0.00%
2022/05/31	0	0.00	1	67.50	67.50	-1	676	-0.15%
2022/05/26	0	0.00	1	65.70	65.50	-1	688	-0.15%
2022/05/25	0	0.00	0.1	64.70	64.30	-0.1	688	-0.01%
2022/05/17	0	0.00	1.2	64.65	64.80	-1.2	718	-0.17%
2022/05/16	0	0.00	1	62.90	62.30	-1	715	-0.14%
2022/05/13	0	0.00	1	61.80	61.80	-1	715	-0.14%
2022/05/12	3.2	61.11	0	0.00	59.90	3.2	718	0.45%
2022/05/10	1	62.30	0	0.00	63.10	1	720	0.14%
2022/05/09	0.1	63.20	0	0.00	62.80	0.1	722	0.01%
2022/05/04	0	0.00	0.1	67.00	66.90	-0.1	739	-0.01%
2022/04/27	1.2	61.85	2	62.55	63.70	-0.8	773	-0.10%
2022/04/26	0	0.00	2	65.05	65.10	-2	767	-0.26%
2022/04/25	1	63.20	0	0.00	63.20	1	788	0.13%
2022/04/22	1	67.70	0	0.00	67.80	1	782	0.13%
2022/04/21	1	69.00	0	0.00	69.10	1	812	0.12%
2022/04/19	0	0.00	2	68.30	68.10	-2	852	-0.23%
2022/04/15	5	69.44	0	0.00	68.90	5	915	0.55%
2022/04/14	2	71.20	0	73.20	71.20	2	950	0.21%
2022/04/12	1.2	70.83	0	0.00	70.80	1.2	1,040	0.12%
2022/04/11	0.1	75.00	1	72.70	72.80	-0.9	1,183	-0.08%
2022/04/08	1	77.50	0	0.00	77.60	1	1,248	0.08%
2022/04/07	1.2	78.03	0	0.00	77.40	1.2	1,296	0.09%
2022/04/01	0.1	81.80	0	0.00	81.50	0.1	1,327	0.01%
2022/03/29	1	84.20	1	83.60	83.90	0	1,438	0.00%
2022/03/28	1	83.10	2.2	83.73	84.90	-1.2	1,456	-0.08%
2022/03/23	0	0.00	1	82.60	82.20	-1	1,548	-0.06%
2022/03/22	0	0.00	2	81.05	81.60	-2	1,575	-0.13%
2022/03/21	0	0.00	1	80.70	80.40	-1	1,624	-0.06%
2022/03/17	1	79.00	0	0.00	80.40	1	1,722	0.06%
2022/03/16	0	0.00	4.5	77.10	77.60	-4.5	1,795	-0.25%
2022/03/15	0	0.00	1	78.50	78.50	-1	1,826	-0.05%
2022/03/14	3	81.20	0	0.00	80.60	3	1,921	0.16%
2022/03/10	0	0.00	2	82.50	82.30	-2	2,367	-0.08%
2022/03/09	2	80.30	0	0.00	80.60	2	2,518	0.08%
2022/03/08	2.2	80.35	0	0.00	79.60	2.2	2,795	0.08%
2022/03/07	1.3	83.06	0	0.00	83.00	1.3	3,173	0.04%
2022/03/01	0	0.00	1	88.70	90.30	-1	5,273	-0.02%
2022/02/25	1	87.70	0	0.00	87.70	1	5,474	0.02%
2022/02/24	0.2	88.80	8	88.80	87.30	-7.8	5,554	-0.14%
2022/02/22	1	90.00	0	0.00	90.00	1	5,586	0.02%
2022/02/21	2	92.00	2	92.20	92.00	0	5,611	0.00%
2022/02/16	3	92.70	5	92.24	92.70	-2	5,706	-0.04%
2022/02/15	2	91.05	2	91.80	91.00	0	5,709	0.00%
2022/02/14	1	90.00	0	0.00	90.10	1	5,714	0.02%
2022/02/11	2	93.10	2	93.50	93.00	0	5,715	0.00%
2022/02/10	2	93.80	2	94.60	93.80	0	5,726	0.00%
2022/02/09	3	93.37	4	93.50	93.70	-1	5,730	-0.02%
2022/02/08	2	92.90	4	92.10	92.90	-2	5,748	-0.03%
2022/01/26	0.2	88.80	0	0.00	88.20	0.2	5,790	0.00%
2022/01/25	0.2	89.50	0	0.00	88.30	0.2	5,798	0.00%
2022/01/21	1	91.20	1	91.30	90.00	0	5,790	0.00%
2022/01/19	1	92.80	0	0.00	92.80	1	5,810	0.02%
2022/01/18	1	94.00	2	96.30	94.00	-1	5,806	-0.02%
2022/01/14	0.3	91.00	0	0.00	91.60	0.3	5,774	0.01%
2022/01/13	4	93.20	4	92.60	92.60	0	5,748	0.00%
2022/01/12	6.2	94.37	8	93.23	93.10	-1.8	5,739	-0.03%
2022/01/11	3	95.60	0	0.00	94.70	3	5,711	0.05%
2022/01/10	1.7	97.75	11	97.28	98.00	-9.3	5,675	-0.16%
2022/01/07	3.8	99.42	0	0.00	97.90	3.8	5,663	0.07%
2022/01/06	2.5	100.06	1	101.50	100.00	1.5	5,630	0.03%
2022/01/05	7	102.79	4	104.50	103.00	3	5,605	0.05%
2022/01/04	2	106.25	3	106.83	105.50	-1	5,555	-0.02%
2022/01/03	2	100.75	6	102.50	104.50	-4	5,410	-0.07%
2021/12/30	0	0.00	3.3	101.11	101.00	-3.3	5,348	-0.06%
2021/12/29	1	99.30	0	0.00	99.10	1	5,319	0.02%
2021/12/28	1	100.00	0	0.00	99.30	1	5,317	0.02%
2021/12/27	2	99.30	2	99.40	99.30	0	5,307	0.00%
2021/12/23	4	100.45	1	100.50	98.70	3	5,269	0.06%
2021/12/22	5	99.52	4	99.35	99.10	1	5,243	0.02%
2021/12/20	2.6	98.07	2	98.00	97.60	0.6	5,189	0.01%
2021/12/17	3	99.87	0	0.00	99.50	3	5,132	0.06%
2021/12/16	2	102.50	4	101.50	101.00	-2	5,096	-0.04%
2021/12/15	2	101.75	0	0.00	100.50	2	5,079	0.04%
2021/12/14	3.8	101.13	2	101.75	101.00	1.8	5,036	0.04%
2021/12/13	2	103.25	3	103.67	103.00	-1	5,006	-0.02%
2021/12/10	2	100.75	3	101.50	101.00	-1	4,945	-0.02%
2021/12/09	0	0.00	2	105.75	106.00	-2	4,867	-0.04%
2021/12/08	9	104.83	5	105.80	105.00	4	4,825	0.08%
2021/12/07	25.3	107.18	33	106.80	105.50	-7.7	4,723	-0.16%
2021/12/06	9	114.33	7	115.21	114.50	2	4,378	0.05%
2021/12/03	18	115.39	6	115.83	116.50	12	4,312	0.28%
2021/12/02	11	116.82	8	117.50	113.00	3	4,177	0.07%
2021/12/01	7	118.29	5	118.60	117.00	2	3,918	0.05%
2021/11/30	97	118.27	77	119.18	117.00	20	3,566	0.56%
2021/11/29	14	110.93	11	111.68	113.50	3	3,000	0.10%
2021/11/26	34	115.26	39	114.81	115.50	-5	2,633	-0.19%
2021/11/25	2	113.75	4	113.00	111.50	-2	1,878	-0.11%
2021/11/24	0	0.00	5	103.26	105.00	-5	1,479	-0.34%
2021/11/23	1	92.10	0	0.00	95.50	1	1,280	0.08%
2021/11/19	1	91.90	0	0.00	92.40	1	1,201	0.08%
2021/11/18	2	92.55	0	0.00	92.00	2	1,203	0.17%
2021/11/16	0	0.00	1	89.60	89.60	-1	1,227	-0.08%
2021/11/10	4	87.80	4	88.20	87.90	0	1,342	0.00%
2021/11/09	0	0.00	1	88.00	88.20	-1	1,378	-0.07%
2021/11/05	0	0.00	1	89.30	87.60	-1	1,418	-0.07%
2021/11/03	1	87.50	0	0.00	87.00	1	1,461	0.07%
2021/10/28	1	86.50	1	89.70	85.90	0	1,566	0.00%
2021/10/26	0	0.00	1	85.70	85.10	-1	1,566	-0.06%
2021/10/15	0	0.00	4	81.18	81.80	-4	1,811	-0.22%
2021/10/13	1	77.30	0	0.00	78.40	1	1,865	0.05%
2021/10/08	1	79.80	1	79.90	79.90	0	1,912	0.00%
2021/10/06	1	77.10	1	77.20	76.30	0	1,996	0.00%
2021/10/04	1	79.60	1	79.00	78.90	0	2,113	0.00%
2021/10/01	0.9	80.50	10	80.50	80.50	-9.2	2,170	-0.42%
2021/09/28	1	86.70	0	0.00	86.90	1	2,855	0.04%
2021/09/15	0	0.00	1	89.50	89.40	-1	3,852	-0.03%
2021/09/14	1	91.20	0	0.00	91.40	1	3,980	0.03%
2021/09/09	0	0.00	1	90.50	91.70	-1	4,652	-0.02%
2021/09/08	0	0.00	1	91.10	89.90	-1	4,965	-0.02%
2021/09/02	5	98.72	4	102.00	98.50	1	5,290	0.02%
2021/09/01	4	101.50	5	99.36	101.50	-1	5,327	-0.02%
2021/08/30	0	0.00	1	102.00	102.00	-1	5,408	-0.02%
2021/08/25	0	0.00	5	103.00	104.00	-5	5,627	-0.09%
2021/08/24	1	99.90	0	0.00	100.50	1	5,661	0.02%
2021/08/19	14	95.64	0	0.00	93.00	14	5,800	0.24%
2021/08/18	0	0.00	1	100.50	101.50	-1	5,894	-0.02%
2021/08/16	1	98.70	0	0.00	100.00	1	6,124	0.02%
2021/08/13	1	104.00	0	0.00	103.00	1	6,185	0.02%
2021/08/11	1	108.00	1	111.50	107.50	0	6,292	0.00%
2021/08/10	1	108.50	2	112.00	108.00	-1	6,365	-0.02%
2021/08/09	1	109.00	0	0.00	107.00	1	6,461	0.02%
2021/08/06	0	0.00	9.2	111.50	111.00	-9.2	6,647	-0.14%
2021/08/04	9	111.50	0	0.00	112.00	9	6,864	0.13%
2021/08/03	4	105.00	4	106.50	105.00	0	6,915	0.00%
2021/08/02	0	0.00	2	104.75	106.00	-2	7,135	-0.03%
2021/07/30	1	102.50	1	105.50	102.00	0	7,220	0.00%
2021/07/29	1	105.00	0	0.00	105.50	1	7,301	0.01%
2021/07/28	2	104.00	4	105.75	104.50	-2	7,375	-0.03%
2021/07/27	2	109.75	0	0.00	109.50	2	7,484	0.03%
2021/07/26	1	113.00	0	0.00	113.00	1	7,612	0.01%
2021/07/23	1	112.50	0	0.00	112.00	1	7,663	0.01%
2021/07/22	0	0.00	2	113.50	112.50	-2	7,736	-0.03%
2021/07/21	1	110.50	4	111.88	111.00	-3	7,787	-0.04%
2021/07/20	2	110.50	0	0.00	110.00	2	7,776	0.03%
2021/07/19	0	0.00	1	114.50	113.50	-1	7,786	-0.01%
2021/07/16	0	0.00	2	113.75	113.50	-2	7,830	-0.03%
2021/07/14	1	115.00	0	0.00	114.00	1	8,022	0.01%
2021/07/13	6	116.92	1	118.50	114.00	5	8,058	0.06%
2021/07/12	2	117.00	1	117.00	116.50	1	8,026	0.01%
2021/07/09	2	116.00	0	0.00	115.00	2	8,040	0.02%
2021/07/08	2.1	121.00	0	0.00	119.00	2.1	8,066	0.03%
2021/07/07	9.2	124.79	21.2	124.02	120.50	-12	8,101	-0.15%
2021/07/06	14.4	121.90	5.4	123.41	121.50	9	7,972	0.11%
2021/07/05	14.4	119.25	21.4	122.35	118.00	-7	7,865	-0.09%
2021/07/02	0	0.00	7	115.07	115.50	-7	7,760	-0.09%
2021/07/01	22.5	117.25	12	116.04	114.00	10.5	8,048	0.13%
2021/06/30	24	121.06	19.4	120.22	123.00	4.6	8,037	0.06%
2021/06/29	15	116.13	10	114.25	112.00	5	7,900	0.06%
2021/06/28	1	112.00	1	111.00	112.50	0	7,787	0.00%
2021/06/24	4	115.00	4	114.50	114.50	0	7,802	0.00%
2021/06/23	1.1	115.14	1.1	116.59	115.50	0	7,897	0.00%
2021/06/18	40	120.40	41	118.17	117.00	-1	8,071	-0.01%
2021/06/17	18	112.44	18.3	113.29	117.50	-0.3	7,670	0.00%
2021/06/16	16	107.88	18	108.72	107.00	-2	7,512	-0.03%
2021/06/15	0	0.00	4	107.75	108.00	-4	7,507	-0.05%
2021/06/11	22	106.27	16	107.22	103.50	6	7,479	0.08%
2021/06/09	1	104.50	2	103.00	103.00	-1	7,802	-0.01%
2021/06/08	2	105.50	1	105.50	104.50	1	7,814	0.01%
2021/06/07	0	0.00	1	102.50	102.50	-1	7,863	-0.01%
2021/06/04	1	104.50	2	105.50	105.00	-1	7,874	-0.01%
2021/06/03	2	102.00	2	101.75	104.00	0	7,867	0.00%
2021/06/02	1	101.00	0	0.00	100.00	1	7,833	0.01%
2021/06/01	1	105.00	0	0.00	105.00	1	7,781	0.01%
2021/05/27	5	104.30	4	104.00	104.00	1	7,708	0.01%
2021/05/26	8	106.25	6	104.50	104.50	2	7,654	0.03%
2021/05/25	10	108.00	12	105.38	108.00	-2	7,623	-0.03%
2021/05/24	0	0.00	1	96.70	98.60	-1	7,669	-0.01%
2021/05/21	0	0.00	2	96.20	95.80	-2	8,044	-0.02%
2021/05/20	1	93.80	0	0.00	93.00	1	8,255	0.01%
2021/05/19	2	95.40	0	0.00	95.40	2	8,409	0.02%
2021/05/18	0	0.00	1	92.20	96.90	-1	8,638	-0.01%
2021/05/17	4	87.53	2	89.90	88.90	2	8,770	0.02%
2021/05/14	5	96.42	6	95.33	93.00	-1	8,852	-0.01%
2021/05/13	1	82.70	2	89.15	91.60	-1	8,935	-0.01%
2021/05/12	1	91.50	0	0.00	90.90	1	9,089	0.01%
2021/05/11	2	102.25	2	102.50	101.00	0	9,090	0.00%
2021/05/10	5	113.40	1	113.50	110.50	4	9,152	0.04%
2021/05/07	0	0.00	2.4	111.75	113.00	-2.4	9,214	-0.03%
2021/05/06	0	0.00	11	103.18	103.00	-11	9,549	-0.12%
2021/05/05	1	103.00	10	105.00	102.50	-9	9,563	-0.09%
2021/05/04	3	107.50	10	105.25	106.00	-7	9,851	-0.07%
2021/05/03	6	119.33	0	0.00	113.50	6	10,170	0.06%
2021/04/29	7	126.29	3	125.67	125.00	4	10,099	0.04%
2021/04/28	5	128.00	3	127.17	128.50	2	10,166	0.02%
2021/04/27	7.1	126.48	6	124.75	126.50	1.1	10,239	0.01%
2021/04/26	11	123.91	1	124.00	123.50	10	10,222	0.10%
2021/04/23	0	0.00	5	122.70	122.50	-5	10,282	-0.05%
2021/04/22	3	121.00	5	118.30	119.50	-2	10,494	-0.02%
2021/04/21	6	124.50	0	0.00	123.50	6	10,620	0.06%
2021/04/20	6	127.25	9	128.50	127.50	-3	10,940	-0.03%
2021/04/19	4	125.25	6	125.25	123.00	-2	10,902	-0.02%
2021/04/16	3	123.50	0	0.00	123.00	3	10,940	0.03%
2021/04/15	4	124.88	1	124.00	124.00	3	11,107	0.03%
2021/04/14	5	122.60	8	122.38	125.00	-3	11,202	-0.03%
2021/04/13	2	124.25	3	125.33	122.50	-1	11,300	-0.01%
2021/04/12	2	123.00	1	122.00	121.50	1	11,314	0.01%
2021/04/09	12.7	126.04	4	126.38	126.00	8.7	11,401	0.08%
2021/04/08	5.4	133.46	9	134.50	131.00	-3.6	11,427	-0.03%
2021/04/07	10.5	134.04	6.2	133.56	133.50	4.3	11,575	0.04%
2021/04/06	1	129.50	3	126.83	129.50	-2	11,354	-0.02%
2021/04/01	0	0.00	3	121.50	121.50	-3	11,260	-0.03%
2021/03/31	5	117.90	4	119.38	117.50	1	11,387	0.01%
2021/03/30	3	118.67	2	121.25	118.50	1	11,764	0.01%
2021/03/29	3	117.17	1	117.00	117.00	2	11,926	0.02%
2021/03/26	2	117.00	5	119.80	119.50	-3	12,174	-0.02%
2021/03/25	5	115.40	4	116.88	114.00	1	12,118	0.01%
2021/03/24	9	125.11	2	128.25	120.00	7	12,075	0.06%
2021/03/23	2.7	131.48	4.1	133.48	131.00	-1.4	12,106	-0.01%
2021/03/22	5.3	130.53	5	132.30	130.50	0.3	12,209	0.00%
2021/03/19	5.8	132.45	1.1	133.64	133.00	4.7	12,296	0.04%
2021/03/18	3.2	135.73	2.2	137.62	134.50	1	12,427	0.01%
2021/03/17	2.1	133.74	1.1	136.31	134.00	1	12,481	0.01%
2021/03/16	9.1	133.82	7	135.21	134.50	2.1	12,505	0.02%
2021/03/15	6	131.92	12.2	132.91	134.50	-6.2	12,413	-0.05%
2021/03/12	2	127.75	0	0.00	128.00	2	12,305	0.02%
2021/03/11	2	129.50	3	129.33	131.00	-1	12,362	-0.01%
2021/03/10	1	121.50	4	118.75	121.50	-3	12,362	-0.02%
2021/03/09	6.1	111.74	0	0.00	110.50	6.1	12,470	0.05%
2021/03/08	3.1	118.97	2	122.00	117.00	1.1	12,466	0.01%
2021/03/05	5	123.40	3	124.50	122.00	2	12,619	0.02%
2021/03/04	3	126.33	2	129.00	127.00	1	12,695	0.01%
2021/03/03	2	123.50	4	125.25	130.00	-2	12,775	-0.02%
2021/03/02	3	128.00	4	129.00	126.00	-1	12,890	-0.01%
2021/02/26	2	128.75	4	130.75	130.00	-2	13,034	-0.02%
2021/02/25	7.4	133.25	3.1	134.65	132.00	4.3	13,343	0.03%
2021/02/24	10	130.05	6.1	135.60	129.00	3.9	13,326	0.03%
2021/02/23	6.1	139.46	8.7	139.31	137.50	-2.6	13,344	-0.02%
2021/02/22	13	138.96	17	134.00	139.50	-4	13,052	-0.03%
2021/02/19	7	127.36	14	124.07	127.50	-7	13,152	-0.05%
2021/02/18	25	121.36	21	121.74	124.00	4	13,244	0.03%
2021/02/17	36	112.57	52	113.56	117.50	-16	13,484	-0.12%
2021/02/05	18	107.33	9	106.94	107.00	9	13,531	0.07%
2021/02/04	46.7	106.32	44.2	106.97	104.00	2.5	13,967	0.02%
2021/02/03	48.5	104.31	58	104.76	104.00	-9.5	14,127	-0.07%
2021/02/02	6	100.47	8.1	100.74	100.00	-2.1	13,906	-0.02%
2021/02/01	0	0.00	2	96.15	96.50	-2	13,833	-0.01%
2021/01/29	8.1	99.79	5	102.62	98.50	3.1	13,785	0.02%
2021/01/28	8	105.06	10	104.35	101.00	-2	13,657	-0.01%
2021/01/27	2	101.25	3	100.83	100.50	-1	13,700	-0.01%
2021/01/26	27	100.22	5	102.20	99.10	22	13,769	0.16%
2021/01/25	1	106.50	36.2	105.24	107.00	-35.2	13,404	-0.26%
2021/01/22	3	97.97	0	0.00	97.60	3	12,966	0.02%
2021/01/21	2.7	97.54	6.3	98.01	98.00	-3.6	12,896	-0.03%
2021/01/20	23	95.78	6	96.95	93.80	17	12,789	0.13%
2021/01/19	4.6	100.39	8.8	100.16	99.00	-4.2	12,639	-0.03%
2021/01/18	8.4	99.78	9.3	100.30	100.50	-0.9	12,578	-0.01%
2021/01/15	5	100.40	5	103.00	101.00	0	12,515	0.00%
2021/01/14	8.1	100.66	27.2	101.32	102.50	-19.1	12,336	-0.15%
2021/01/13	30.1	99.73	50.1	98.74	100.00	-20	12,264	-0.16%
2021/01/12	9	92.78	6.7	94.66	93.20	2.3	12,028	0.02%
2021/01/11	3	95.30	2	96.10	95.60	1	12,396	0.01%
2021/01/08	9.8	96.74	3	98.43	95.20	6.8	12,534	0.05%
2021/01/07	4.5	97.41	6	98.58	97.50	-1.5	12,342	-0.01%
2021/01/06	15.2	99.92	13.1	101.50	96.00	2.1	12,234	0.02%
2021/01/05	3.1	97.44	1	97.70	97.70	2.1	12,030	0.02%
2021/01/04	9	97.71	5.1	96.41	97.50	3.9	11,917	0.03%
2020/12/31	14	91.41	21	91.86	91.60	-7	11,758	-0.06%
2020/12/30	42	90.72	40.6	88.74	91.90	1.4	11,606	0.01%
2020/12/29	13.2	85.34	9	85.88	84.80	4.2	11,358	0.04%
2020/12/28	1	85.40	4	86.13	85.00	-3	11,243	-0.03%
2020/12/25	13.2	85.09	7	85.86	84.80	6.2	11,135	0.06%
2020/12/24	6.2	84.93	23.9	85.43	86.20	-17.7	10,948	-0.16%
2020/12/23	16.7	78.29	14.1	78.79	78.40	2.6	10,487	0.02%
2020/12/22	7	79.27	8.7	78.49	77.90	-1.7	10,269	-0.02%
2020/12/21	2.4	73.54	1.5	74.71	75.00	0.9	9,943	0.01%
2020/12/18	6	74.07	49	76.05	73.70	-43	9,853	-0.44%
2020/12/17	4	74.53	3.2	74.26	75.20	0.8	9,668	0.01%
2020/12/16	4	71.80	9.4	71.41	72.80	-5.4	9,437	-0.06%
2020/12/15	16.9	69.71	6	73.30	68.30	10.9	9,266	0.12%
2020/12/14	61.8	73.69	31.2	73.15	73.60	30.5	9,095	0.34%
2020/12/11	4.6	69.96	8	69.64	69.70	-3.4	8,808	-0.04%
2020/12/10	6.7	71.15	4.5	72.49	70.90	2.2	8,667	0.03%
2020/12/09	6.2	72.21	3.4	72.08	72.10	2.8	8,565	0.03%
2020/12/08	5.5	68.64	7	68.97	69.00	-1.5	8,371	-0.02%
2020/12/07	5.5	72.17	6	71.03	70.60	-0.5	8,252	-0.01%
2020/12/04	10.1	69.90	10	70.30	71.60	0.1	8,135	0.00%
2020/12/03	10	70.10	10	69.00	70.10	0	8,054	0.00%
2020/12/02	16.4	68.79	16	69.55	68.80	0.4	7,885	0.01%
2020/12/01	21	68.48	21	69.51	68.50	0	7,819	0.00%
2020/11/30	21	67.01	30	67.09	67.00	-9	7,659	-0.12%
2020/11/27	11	66.87	12	66.48	66.90	-1	7,549	-0.01%
2020/11/26	0	0.00	5.1	63.98	66.20	-5.1	7,437	-0.07%
2020/11/25	12.6	63.66	10.6	65.93	63.90	1.9	7,271	0.03%
2020/11/24	29	66.40	17.1	65.79	65.50	12	7,077	0.17%
2020/11/23	16	62.60	16	62.15	62.60	0	6,734	0.00%
2020/11/20	17	62.04	12.1	61.35	62.00	5	6,608	0.07%
2020/11/19	14	60.54	15	60.67	60.60	-1	6,320	-0.02%
2020/11/18	12.2	61.38	10	62.00	61.40	2.2	6,176	0.03%
2020/11/17	15	59.91	21	59.20	60.00	-6	5,780	-0.10%
2020/11/16	27	59.17	44	59.23	58.40	-17	5,492	-0.31%
2020/11/13	35	55.48	23	56.22	56.10	12	4,947	0.24%
2020/11/12	131	56.40	135.1	56.63	57.00	-4.1	4,661	-0.09%	大買/大賣/
2020/11/11	32.1	52.96	33.2	52.50	53.30	-1.1	4,040	-0.03%
2020/11/10	1	49.70	1.2	50.68	49.75	-0.2	3,616	-0.01%
2020/11/09	20.3	49.45	2	50.40	49.35	18.3	3,553	0.51%
2020/11/06	2	50.45	2	51.20	50.00	0	3,499	0.00%
2020/11/05	5.1	49.88	2	50.40	50.80	3.1	3,391	0.09%
2020/11/04	25	49.96	16	50.31	49.90	9	3,238	0.28%
2020/11/03	10	47.14	21.5	46.43	48.60	-11.5	2,785	-0.41%
2020/11/02	1	44.40	0	0.00	44.20	1	2,637	0.04%
2020/10/30	5	44.50	5	45.15	44.15	0	2,705	0.00%
2020/10/29	0	0.00	1	44.20	44.35	-1	2,751	-0.04%
2020/10/28	11	45.33	11	46.60	45.25	0	2,780	0.00%
2020/10/27	12	46.72	12	46.57	46.70	0	2,770	0.00%
2020/10/26	2.3	46.59	1	47.30	46.50	1.3	2,772	0.05%
2020/10/23	0	0.00	1	46.95	46.85	-1	2,750	-0.04%
2020/10/22	2	46.48	1	46.55	46.45	1	2,721	0.04%
2020/10/21	24.2	48.72	11	49.32	48.20	13.2	2,642	0.50%
2020/10/20	11	49.24	8	49.50	49.20	3	2,518	0.12%
2020/10/19	17	49.47	27	49.10	49.50	-10	2,366	-0.42%
2020/10/16	1	46.60	4	45.40	47.00	-3	1,867	-0.16%
2020/10/15	1	42.80	0	0.00	42.75	1	1,653	0.06%
2020/10/14	1	43.50	2	43.58	43.50	-1	1,670	-0.06%
2020/10/12	0	0.00	1	41.60	41.55	-1	1,642	-0.06%
2020/10/08	1	42.85	1	43.20	42.55	0	1,652	0.00%
2020/10/07	4	42.95	3	43.25	43.10	1	1,649	0.06%
2020/10/06	3	42.62	1	43.10	42.35	2	1,627	0.12%
2020/09/30	0	0.00	2	41.80	41.80	-2	1,596	-0.13%
2020/09/29	0	0.00	2.2	41.19	41.25	-2.2	1,554	-0.14%
2020/09/24	1	38.95	0	0.00	38.70	1	1,477	0.07%
2020/09/23	2	40.65	0	0.00	40.20	2	1,496	0.13%
2020/09/21	1.1	41.90	0	0.00	41.90	1.1	1,507	0.07%
2020/09/16	0.5	42.00	0	0.00	42.00	0.5	1,565	0.03%
2020/09/15	0	0.00	2	42.90	42.65	-2	1,591	-0.13%
2020/09/14	0	0.00	5	42.12	42.60	-5	1,598	-0.31%
2020/09/09	1.3	41.37	1	41.55	41.45	0.3	1,680	0.02%
2020/09/08	4	42.28	0	0.00	41.85	4	1,745	0.23%
2020/09/03	2	43.05	6	43.40	43.00	-4	1,874	-0.21%
2020/09/02	3.5	41.63	0	0.00	41.80	3.5	1,891	0.18%
2020/08/31	0	0.00	2	42.05	41.75	-2	2,018	-0.10%
2020/08/27	7	42.39	0	0.00	42.25	7	2,070	0.34%
2020/08/24	0	0.00	1	42.45	42.25	-1	2,141	-0.05%
2020/08/21	2	42.80	0	0.00	42.70	2	2,166	0.09%
2020/08/20	6	43.60	2	44.50	42.60	4	2,180	0.18%
2020/08/18	0	0.00	0.8	46.85	46.85	-0.8	2,228	-0.04%
2020/08/17	1	48.15	4	46.45	48.00	-3	2,258	-0.13%
2020/08/05	3	34.62	3	34.73	34.55	0	2,244	0.00%
2020/08/04	3	34.62	0	0.00	34.35	3	2,282	0.13%
2020/08/03	0	0.00	13	35.02	34.85	-13	2,350	-0.55%
2020/07/31	0	0.00	1	35.00	34.70	-1	2,658	-0.04%
2020/07/24	0	0.00	1	35.80	35.70	-1	3,193	-0.03%
2020/07/23	0	0.00	6	34.69	35.25	-6	3,158	-0.19%
2020/07/21	0	0.00	5	34.40	33.85	-5	3,201	-0.16%
2020/07/17	0	0.00	1	32.90	32.85	-1	3,227	-0.03%
2020/07/16	1	33.50	20	33.22	33.15	-19	3,262	-0.58%
2020/07/10	10	34.45	0	0.00	33.65	10	3,500	0.29%
2020/07/08	0	0.00	1	34.90	35.00	-1	3,577	-0.03%
2020/07/06	6	35.10	0	0.00	35.10	6	3,851	0.16%
2020/06/19	4	36.30	2	37.00	36.20	2	4,242	0.05%
2020/06/18	2	36.40	0	0.00	36.60	2	4,242	0.05%
2020/06/17	8	36.13	0	0.00	36.15	8	4,260	0.19%
2020/06/16	4	36.00	0	0.00	36.35	4	4,302	0.09%
2020/06/12	1	35.00	0	0.00	35.85	1	4,379	0.02%
2020/06/11	10	36.10	10	37.30	36.10	0	4,395	0.00%
2020/06/08	2	37.83	1	38.20	37.90	1	4,552	0.02%
2020/06/05	0.7	38.15	0	0.00	38.15	0.7	4,554	0.02%
2020/06/02	0.1	37.80	3	38.68	37.80	-2.9	4,491	-0.06%
2020/06/01	2	38.45	2	38.15	38.40	0	4,457	0.00%
2020/05/29	1	37.45	0	0.00	37.40	1	4,403	0.02%
2020/05/28	3	37.72	6	37.64	37.90	-3	4,407	-0.07%
2020/05/27	3	36.85	0	0.00	36.75	3	4,323	0.07%
2020/05/19	0	0.00	1	36.85	36.75	-1	4,448	-0.02%
2020/05/18	10	35.70	10	36.50	35.70	0	4,457	0.00%
2020/05/15	0	0.00	1	36.50	36.50	-1	4,478	-0.02%
2020/05/14	4	37.39	0	0.00	36.20	4	4,452	0.09%
2020/05/13	3	38.08	2	38.38	37.90	1	4,433	0.02%
2020/05/12	0	0.00	1	38.40	38.40	-1	4,428	-0.02%
2020/05/11	6	37.81	7	38.43	38.35	-1	4,449	-0.02%
2020/05/08	1	37.80	0	0.00	37.55	1	4,441	0.02%
2020/05/07	7	39.14	4	40.65	39.20	3	4,380	0.07%
2020/05/06	14	37.60	21	37.51	38.15	-7	4,085	-0.17%
2020/05/05	0.2	34.50	1	34.80	34.70	-0.8	3,688	-0.02%
2020/05/04	0	0.00	1	33.50	33.70	-1	3,668	-0.03%
2020/04/30	3	34.65	2	35.00	34.40	1	3,742	0.03%
2020/04/29	0.7	34.15	0	0.00	34.15	0.7	3,684	0.02%
2020/04/28	0.5	34.30	0	0.00	34.30	0.5	3,696	0.01%
2020/04/27	1.8	34.56	2	34.45	34.45	-0.2	3,720	-0.01%
2020/04/22	3	32.48	2	32.60	33.20	1	3,718	0.03%
2020/04/21	3	32.33	0	0.00	32.35	3	3,749	0.08%
2020/04/16	1	34.20	1	34.35	34.30	0	3,760	0.00%
2020/04/15	3	34.92	3	35.60	34.20	0	3,757	0.00%
2020/04/14	2	33.13	4	33.31	33.55	-2	3,688	-0.05%
2020/04/13	4	32.95	0	0.00	32.65	4	3,813	0.10%
2020/04/09	1	34.00	0	0.00	33.95	1	4,140	0.02%
2020/04/08	3	34.08	4	34.71	35.40	-1	4,011	-0.02%
2020/04/07	0	0.00	3	31.17	32.20	-3	4,092	-0.07%
2020/04/06	2	30.00	0	0.00	30.10	2	4,345	0.05%
2020/04/01	1	29.60	1	29.95	29.85	0	4,372	0.00%
2020/03/30	1	28.50	0	0.00	29.60	1	4,518	0.02%
2020/03/27	0	0.00	3	31.00	29.65	-3	4,612	-0.07%
2020/03/26	1	28.70	1	28.70	29.50	0	4,598	0.00%
2020/03/24	0	0.00	5	25.90	25.80	-5	4,572	-0.11%
2020/03/23	10	24.80	5	25.85	24.75	5	4,545	0.11%
2020/03/18	1	28.65	0	0.00	28.05	1	4,419	0.02%
2020/03/16	3	29.67	11	30.27	29.50	-8	4,367	-0.18%
2020/03/13	8	28.52	0	0.00	28.70	8	4,289	0.19%
2020/03/12	5	31.88	2	32.68	31.65	3	4,241	0.07%
2020/03/11	1	35.60	0	0.00	35.10	1	4,204	0.02%
2020/03/06	0	0.00	2	38.10	38.00	-2	4,227	-0.05%
2020/03/05	0	0.00	1	38.65	38.65	-1	4,232	-0.02%
2020/02/27	0	0.00	3	39.40	37.80	-3	4,210	-0.07%
2020/02/26	1	39.80	0	0.00	39.65	1	4,164	0.02%
2020/02/24	4	40.69	0	0.00	40.65	4	4,069	0.10%
2020/02/21	2	41.80	1	41.65	41.20	1	4,045	0.02%
2020/02/20	1	40.80	0	0.00	40.55	1	3,968	0.03%
2020/02/19	0	0.00	1	41.20	40.90	-1	3,956	-0.03%
2020/02/18	0	0.00	20	40.45	40.45	-20	3,928	-0.51%
2020/02/14	0	0.00	0.1	40.60	40.60	-0.1	4,036	0.00%
2020/02/13	1.1	40.79	3	40.17	40.15	-1.9	4,028	-0.05%
2020/02/12	6	41.23	3	41.33	41.10	3	4,030	0.07%
2020/02/11	12	40.51	1	41.10	40.30	11	3,986	0.28%
2020/02/10	1	39.45	1	39.85	39.25	0	3,950	0.00%
2020/02/07	0.9	39.55	0	0.00	39.55	0.9	4,026	0.02%
2020/02/06	0	0.00	1	40.35	40.10	-1	4,272	-0.02%
2020/02/05	6	39.93	3	40.50	39.55	3	4,410	0.07%
2020/02/04	0	0.00	4	38.95	39.95	-4	4,497	-0.09%
2020/02/03	2	35.53	3	35.78	36.35	-1	4,528	-0.02%
2020/01/31	4	38.33	0	0.00	38.15	4	4,551	0.09%
2020/01/30	3	39.08	0.1	38.95	38.95	2.9	4,553	0.06%
2020/01/17	2	43.78	1	44.15	43.65	1	4,489	0.02%
2020/01/16	1.1	43.35	1	43.70	43.30	0.1	4,441	0.00%
2020/01/15	5	43.50	1	43.60	43.15	4	4,406	0.09%
2020/01/14	1	43.20	1	43.80	43.50	0	4,341	0.00%
2020/01/13	2	42.30	4	42.54	42.40	-2	4,296	-0.05%
2020/01/07	1	43.90	1	44.50	43.00	0	4,175	0.00%
2020/01/06	6	45.77	2	46.43	46.10	4	4,113	0.10%
2020/01/03	17.2	47.09	20.3	46.59	45.95	-3.1	4,087	-0.08%
2020/01/02	0	0.00	6	45.45	45.15	-6	3,791	-0.16%
2019/12/31	4	45.24	5	45.20	45.20	-1	3,800	-0.03%
2019/12/30	3	44.55	7.2	44.54	45.25	-4.2	3,615	-0.12%
2019/12/27	1	42.35	4	42.48	42.30	-3	3,350	-0.09%
2019/12/26	3	42.57	4	43.24	41.95	-1	3,385	-0.03%
2019/12/25	0	0.00	0.3	42.40	42.40	-0.3	3,429	-0.01%
2019/12/24	10	42.18	4	42.48	42.30	6	3,477	0.17%
2019/12/20	0	0.00	2.2	41.16	41.30	-2.2	3,475	-0.06%
2019/12/19	1.2	40.28	0	0.00	40.15	1.2	3,504	0.03%
2019/12/18	0.3	40.25	0	0.00	40.30	0.3	3,671	0.01%
2019/12/13	0.3	40.25	0	0.00	40.25	0.3	4,185	0.01%
2019/12/12	0.2	40.70	0	0.00	40.70	0.2	4,745	0.00%
2019/12/11	0.5	41.15	1	41.45	41.15	-0.5	4,771	-0.01%
2019/12/10	1	41.15	0	0.00	41.10	1	4,792	0.02%
2019/12/09	0	0.00	1	41.60	41.35	-1	4,807	-0.02%
2019/12/06	0	0.00	13	41.15	41.00	-13	4,856	-0.27%
2019/12/05	2	41.00	1.2	41.20	40.70	0.8	4,901	0.02%
2019/12/03	0	0.00	2	40.55	40.35	-2	4,939	-0.04%
2019/12/02	1	39.50	0	0.00	39.35	1	4,971	0.02%
2019/11/27	13	40.80	1	40.65	40.85	12	5,261	0.23%
2019/11/26	0	0.00	1	40.75	40.45	-1	5,232	-0.02%
2019/11/20	0.1	40.00	0	0.00	40.00	0.1	5,208	0.00%
2019/11/18	0.2	40.00	0	0.00	40.00	0.2	5,211	0.00%
2019/11/14	0.2	40.10	0	0.00	40.10	0.2	5,204	0.00%
2019/11/13	1	40.25	6	40.81	40.25	-5	5,175	-0.10%
2019/11/11	2	38.90	0.4	38.50	38.15	1.6	5,037	0.03%
2019/11/08	0.5	40.00	0	0.00	39.80	0.5	5,005	0.01%
2019/11/07	1	40.10	0	0.00	39.80	1	5,002	0.02%
2019/11/06	5	39.90	2	39.90	40.10	3	4,999	0.06%
2019/11/05	13	41.69	0	0.00	39.40	13	4,923	0.26%
2019/11/04	3	42.93	3	42.87	43.65	0	4,658	0.00%
2019/11/01	4.3	41.59	7	43.21	43.50	-2.7	4,567	-0.06%
2019/10/31	2.2	42.25	1	42.70	42.70	1.2	4,403	0.03%
2019/10/30	0.8	42.60	2.2	42.65	42.65	-1.4	4,271	-0.03%
2019/10/29	1	41.20	1	41.75	42.50	0	4,199	0.00%
2019/10/28	0	0.00	1	41.80	41.95	-1	4,166	-0.02%
2019/10/24	0	0.00	6	41.60	41.65	-6	4,140	-0.14%
2019/10/21	0	0.00	2	41.40	41.05	-2	4,118	-0.05%
2019/10/18	7	41.16	0	0.00	40.85	7	4,103	0.17%
2019/10/17	15.4	41.10	0	0.00	41.10	15.4	4,102	0.38%
2019/10/16	3	40.98	0	0.00	40.85	3	4,097	0.07%
2019/10/14	3	41.95	1	41.65	41.00	2	4,061	0.05%
2019/10/09	0.2	42.20	2	41.93	42.20	-1.8	3,952	-0.05%
2019/10/08	1	42.70	0	0.00	42.50	1	3,851	0.03%
2019/10/07	1	43.20	0	0.00	43.70	1	3,832	0.03%
2019/10/04	0	0.00	12	43.95	44.00	-12	3,752	-0.32%
2019/10/03	3	43.00	18.3	42.73	43.85	-15.3	3,681	-0.42%
2019/10/02	1	43.40	1	43.70	43.15	0	3,642	0.00%
2019/10/01	2	44.20	2	44.25	44.20	0	3,580	0.00%
2019/09/27	2	42.40	3.2	43.20	43.30	-1.2	3,443	-0.03%
2019/09/26	0	0.00	4	42.18	42.60	-4	3,334	-0.12%
2019/09/25	0	0.00	1	40.20	40.50	-1	3,213	-0.03%
2019/09/24	0	0.00	4	40.09	40.05	-4	3,184	-0.13%
2019/09/23	6	39.55	2	39.63	38.20	4	3,078	0.13%
2019/09/20	11.2	41.30	1	41.65	41.30	10.2	2,911	0.35%
2019/09/19	3	42.08	2	42.18	41.75	1	2,843	0.04%
2019/09/18	35	42.66	35	42.91	43.00	0	2,751	0.00%
2019/09/17	14	42.54	19	45.14	41.80	-5	2,375	-0.21%
2019/09/12	0	0.00	2	41.40	41.50	-2	1,786	-0.11%
2019/09/11	2.1	40.94	0	0.00	41.15	2.1	1,758	0.12%
2019/09/10	3.3	41.30	2	41.63	41.10	1.3	1,740	0.07%
2019/09/09	1	41.70	2	42.55	42.45	-1	1,667	-0.06%
2019/09/06	2	40.45	1	41.40	41.10	1	1,595	0.06%
2019/09/05	13	41.20	1	40.80	41.00	12	1,552	0.77%
2019/09/03	1	39.70	3	39.15	40.45	-2	1,413	-0.14%
2019/09/02	1	38.50	6.3	38.56	39.25	-5.3	1,259	-0.42%
2019/08/30	3	35.40	6	35.77	35.70	-3	1,131	-0.27%
2019/08/29	2.1	34.02	0	0.00	33.95	2.1	1,086	0.19%
2019/08/28	1.2	34.18	2	34.53	34.10	-0.8	1,091	-0.07%
2019/08/27	3	34.07	1	34.50	34.00	2	1,094	0.18%
2019/08/26	1	34.00	2	34.30	34.05	-1	1,098	-0.09%
2019/08/23	3	35.03	1	35.10	35.10	2	1,098	0.18%
2019/08/21	0	0.00	2	35.45	35.60	-2	1,095	-0.18%
2019/08/20	0	0.00	0.1	35.00	34.75	-0.1	1,086	-0.01%
2019/08/16	0.1	34.00	0	0.00	34.00	0.1	1,087	0.01%
2019/08/15	0	0.00	11	33.70	34.10	-11	1,087	-1.01%
2019/08/14	0	0.00	1	35.35	35.00	-1	1,087	-0.09%
2019/08/13	3	34.92	0	0.00	34.95	3	1,084	0.28%
2019/08/12	0	0.00	1	35.60	35.55	-1	1,088	-0.09%
2019/08/08	0	0.00	3.2	35.03	35.25	-3.2	1,086	-0.29%
2019/08/07	8	34.86	2	36.25	33.70	6	1,078	0.56%
2019/08/06	1	35.65	1	34.70	35.85	0	1,071	0.00%
2019/08/05	8.2	37.33	1	37.20	36.45	7.2	1,069	0.67%
2019/08/02	10	40.45	10	41.30	40.45	0	1,025	0.00%
2019/07/29	0.1	42.30	0	0.00	42.30	0.1	1,083	0.01%
2019/07/26	0.2	42.40	0	0.00	42.55	0.2	1,090	0.02%
2019/07/24	0	0.00	2	42.53	42.25	-2	1,097	-0.18%
2019/07/23	0	0.00	1	41.95	41.90	-1	1,123	-0.09%
2019/07/18	3	41.62	0	0.00	41.55	3	1,203	0.25%
2019/07/16	1.2	42.98	0	0.00	42.85	1.2	1,233	0.10%
2019/07/15	1	43.15	5	43.10	43.00	-4	1,259	-0.32%
2019/07/12	1	43.20	3	43.27	43.45	-2	1,310	-0.15%
2019/07/11	2	45.60	3	45.88	45.80	-1	1,372	-0.07%
2019/07/10	1	45.35	7	45.59	45.40	-6	1,621	-0.37%
2019/07/09	1.2	45.09	0	0.00	45.00	1.2	1,657	0.07%
2019/07/08	1	46.30	2	46.50	46.10	-1	1,663	-0.06%
2019/07/05	0	0.00	8	45.91	46.10	-8	1,697	-0.47%
2019/07/04	1	45.45	4.1	45.66	45.50	-3.1	1,710	-0.18%
2019/07/03	0	0.00	1	45.20	44.55	-1	1,787	-0.06%
2019/07/01	0	0.00	1	44.10	44.45	-1	1,839	-0.05%
2019/06/24	0.2	43.00	0	0.00	43.00	0.2	1,975	0.01%
2019/06/19	0	0.00	2	42.55	42.55	-2	2,101	-0.10%
2019/06/18	1	42.25	0	0.00	42.10	1	2,124	0.05%
2019/06/17	0	0.00	1	42.60	42.75	-1	2,138	-0.05%
2019/06/14	0.1	41.80	1	42.10	41.95	-0.9	2,160	-0.04%
2019/06/12	0	0.00	1	41.80	41.60	-1	2,293	-0.04%
2019/06/11	0	0.00	5	41.20	41.20	-5	2,469	-0.20%
2019/06/10	0	0.00	1	40.70	40.55	-1	2,503	-0.04%
2019/06/06	4	40.11	0	0.00	40.10	4	2,534	0.16%
2019/06/03	1	41.50	0	0.00	41.60	1	2,665	0.04%
2019/05/31	0	0.00	1	41.80	41.65	-1	2,704	-0.04%
2019/05/30	0	0.00	2.1	41.10	41.20	-2.1	2,771	-0.07%
2019/05/29	1	40.05	1.1	40.59	40.50	-0.1	2,910	0.00%
2019/05/28	0.1	40.20	0	0.00	40.10	0.1	3,007	0.00%
2019/05/23	8	40.40	3	40.65	40.40	5	3,597	0.14%
2019/05/21	0	0.00	1	41.50	41.55	-1	3,707	-0.03%
2019/05/20	1	40.70	2	40.95	40.75	-1	3,804	-0.03%
2019/05/16	0.1	41.25	0	0.00	41.30	0.1	3,995	0.00%
2019/05/15	3.1	42.01	0	0.00	42.10	3.1	4,266	0.07%
2019/05/14	1	39.80	0	0.00	41.30	1	4,501	0.02%
2019/05/10	2	43.20	0	0.00	42.80	2	4,644	0.04%
2019/05/09	2.2	44.16	0	0.00	44.15	2.2	4,634	0.05%
2019/05/08	1	45.45	0	0.00	45.35	1	4,673	0.02%
2019/05/07	1	46.00	5	46.05	45.90	-4	4,747	-0.08%
2019/05/06	4	45.04	0	45.00	44.75	4	4,751	0.08%
2019/05/03	0	0.00	2	46.35	46.25	-2	4,785	-0.04%
2019/04/30	1	46.00	0	0.00	46.15	1	4,891	0.02%
2019/04/29	5.7	46.96	10	46.48	45.75	-4.3	4,919	-0.09%
2019/04/26	12	48.41	2	47.25	47.25	10	4,961	0.20%
2019/04/25	5	46.90	0	0.00	46.90	5	4,968	0.10%
2019/04/24	5	47.20	0	0.00	47.20	5	5,036	0.10%
2019/04/23	0.1	47.25	0	0.00	47.25	0.1	5,111	0.00%
2019/04/19	5	48.20	1	48.25	48.40	4	5,387	0.07%
2019/04/18	5	48.85	0	0.00	47.60	5	5,707	0.09%
2019/04/17	2	49.75	1	49.75	49.35	1	5,719	0.02%
2019/04/16	13	49.68	22	49.51	49.75	-9	5,718	-0.16%
2019/04/15	1	46.65	2	47.38	47.85	-1	5,594	-0.02%
2019/04/12	1	46.55	0	0.00	46.70	1	5,672	0.02%
2019/04/11	1.2	47.29	1	47.90	47.10	0.2	5,768	0.00%
2019/04/10	1	47.20	0	0.00	47.50	1	5,923	0.02%
2019/04/09	0	0.00	2	47.75	47.60	-2	6,081	-0.03%
2019/04/01	2	45.35	0	0.00	45.00	2	7,167	0.03%
2019/03/28	0	0.00	2	45.50	45.50	-2	7,721	-0.03%
2019/03/27	10	45.70	2	45.88	45.80	8	7,865	0.10%
2019/03/26	1	46.60	0	0.00	46.50	1	7,873	0.01%
2019/03/25	5	47.65	5	47.55	47.65	0	8,009	0.00%
2019/03/21	6	47.88	1	47.85	48.15	5	8,105	0.06%
2019/03/20	0	0.00	1	47.30	47.30	-1	8,230	-0.01%
2019/03/19	1	47.25	0	0.00	47.25	1	8,377	0.01%
2019/03/18	0	0.00	1	48.10	47.95	-1	8,491	-0.01%
2019/03/15	7	47.86	0	0.00	48.10	7	8,770	0.08%
2019/03/14	33	47.32	30	47.64	46.60	3	9,044	0.03%
2019/03/12	1	50.10	1	50.70	49.85	0	9,301	0.00%
2019/03/11	7	50.29	7.1	50.38	50.20	-0.1	9,448	0.00%
2019/03/08	2	50.40	2	49.95	50.40	0	9,612	0.00%
2019/03/07	1	50.40	2	51.00	50.30	-1	9,642	-0.01%
2019/03/06	2	50.70	29	51.10	50.80	-27	9,679	-0.28%
2019/03/05	14	50.23	4	51.05	50.10	10	9,708	0.10%
2019/03/04	8	50.76	3	49.57	51.10	5	9,704	0.05%
2019/02/27	21.1	49.04	4	49.45	49.05	17.1	9,658	0.18%
2019/02/26	4	51.63	4	52.25	51.40	0	9,577	0.00%
2019/02/25	4	51.55	6	52.33	51.90	-2	9,563	-0.02%
2019/02/22	19	51.61	21.1	51.69	51.60	-2.1	9,450	-0.02%
2019/02/21	2	48.40	12	48.04	48.50	-10	9,149	-0.11%
2019/02/20	4	48.20	3	48.35	48.00	1	9,258	0.01%
2019/02/19	6	47.55	5	47.81	47.60	1	9,267	0.01%
2019/02/18	5	48.03	2	48.60	47.60	3	9,242	0.03%
2019/02/15	4	46.58	10	46.91	47.05	-6	9,163	-0.07%
2019/02/14	4	46.49	6	46.54	46.35	-2	9,095	-0.02%
2019/02/13	29	47.69	22	47.41	47.40	7	9,023	0.08%
2019/02/12	34	45.74	27	45.41	46.00	7	8,777	0.08%
2019/02/11	1	43.20	1	43.20	43.10	0	8,609	0.00%
2019/01/30	2	41.35	7	41.76	41.80	-5	8,577	-0.06%
2019/01/29	5	41.35	5	40.83	41.35	0	8,614	0.00%
2019/01/28	4	41.05	5	41.29	41.10	-1	8,652	-0.01%
2019/01/25	8	40.96	7	40.92	40.85	1	8,874	0.01%
2019/01/24	7	40.31	3	40.43	40.10	4	9,167	0.04%
2019/01/23	7	40.09	5	39.73	40.35	2	9,254	0.02%
2019/01/22	3	40.00	3	40.37	39.70	0	9,268	0.00%
2019/01/21	8	40.81	2	41.33	40.60	6	9,292	0.06%
2019/01/18	3	40.75	2	40.88	40.70	1	9,306	0.01%
2019/01/17	8	40.89	5	41.01	40.55	3	9,334	0.03%
2019/01/16	9	41.41	5	41.36	40.90	4	9,313	0.04%
2019/01/15	13	42.00	12	42.08	41.75	1	9,273	0.01%
2019/01/14	4	41.68	8	41.87	41.75	-4	9,265	-0.04%
2019/01/11	11	41.45	13	41.80	41.50	-2	9,264	-0.02%
2019/01/10	2	40.35	2	40.80	40.30	0	9,125	0.00%
2019/01/09	24	41.14	26	41.97	40.50	-2	9,288	-0.02%
2019/01/08	27	39.99	29	40.18	40.30	-2	8,992	-0.02%
2019/01/07	5	39.76	4	40.05	39.65	1	8,947	0.01%
2019/01/04	8	37.84	4	38.58	39.00	4	8,914	0.04%
2019/01/03	6	39.77	4	39.75	38.75	2	8,765	0.02%
2019/01/02	1	39.85	6	40.48	40.00	-5	8,676	-0.06%
2018/12/28	25	39.93	17	40.08	40.10	8	8,611	0.09%
2018/12/27	13	39.16	20	38.90	38.95	-7	8,451	-0.08%
2018/12/26	52	40.88	50	40.40	37.40	2	8,289	0.02%
2018/12/25	19	39.54	19	39.81	39.60	0	7,869	0.00%
2018/12/24	20	39.34	15	39.87	39.75	5	7,694	0.06%
2018/12/22	12	39.63	9	40.05	39.05	3	7,492	0.04%
2018/12/21	20	38.38	30	38.45	40.15	-10	7,198	-0.14%
2018/12/20	10	35.93	14	36.35	36.50	-4	6,832	-0.06%
2018/12/19	4	36.19	5	36.18	35.80	-1	6,640	-0.02%
2018/12/18	4	35.03	9	35.34	35.20	-5	6,495	-0.08%
2018/12/17	3	35.55	6	35.36	35.35	-3	6,442	-0.05%
2018/12/14	9	34.24	8	33.77	34.10	1	6,267	0.02%
2018/12/13	17	34.85	23	35.03	34.50	-6	6,221	-0.10%
2018/12/12	20	35.73	21	35.96	35.50	-1	6,141	-0.02%
2018/12/11	25	35.47	20	35.33	34.90	5	6,015	0.08%
2018/12/10	14.1	33.93	3	34.95	33.90	11.1	5,929	0.19%
2018/12/07	11	35.53	11	35.88	35.75	0	5,814	0.00%
2018/12/06	20	35.89	12	36.40	34.50	8	5,528	0.14%
2018/12/05	39	36.50	43	36.89	37.80	-4	5,190	-0.08%
2018/12/04	3	34.57	3	34.50	34.50	0	4,788	0.00%
2018/12/03	1	34.45	18	33.10	34.45	-17	4,666	-0.36%
2018/11/30	2	31.30	2	31.20	31.35	0	4,492	0.00%
2018/11/29	1	31.00	1	31.55	30.55	0	4,432	0.00%
2018/11/28	2	30.90	4	30.54	30.65	-2	4,373	-0.05%
2018/11/27	0	0.00	2	29.68	30.00	-2	4,337	-0.05%
2018/11/26	1	29.15	0	0.00	29.20	1	4,311	0.02%
2018/11/23	1	28.50	0	0.00	28.50	1	4,307	0.02%
2018/11/22	5	30.06	3	30.53	29.70	2	4,280	0.05%
2018/11/21	9	30.51	7	30.65	30.85	2	4,247	0.05%
2018/11/20	11	30.98	3	31.13	30.55	8	4,270	0.19%
2018/11/19	7	31.49	23	31.20	31.40	-16	4,240	-0.38%
2018/11/16	30	30.16	27	30.29	29.55	3	4,139	0.07%
2018/11/15	2	29.10	3	28.72	29.10	-1	4,063	-0.02%
2018/11/14	1	28.95	1	29.45	28.55	0	4,057	0.00%
2018/11/13	0	0.00	3	27.80	28.80	-3	4,070	-0.07%
2018/11/09	4	29.54	0	0.00	29.60	4	4,161	0.10%
2018/11/08	6	30.08	0	0.00	29.35	6	4,235	0.14%
2018/11/07	3	28.38	7	28.36	29.20	-4	4,211	-0.09%
2018/11/06	7	28.28	12	29.53	28.00	-5	4,192	-0.12%
2018/11/05	5	29.89	1	30.30	30.20	4	4,137	0.10%
2018/11/02	22	31.85	12	31.10	30.30	10	4,132	0.24%
2018/11/01	50	30.72	50	30.81	30.25	0	3,918	0.00%
2018/10/31	5	28.05	12	28.46	28.70	-7	3,601	-0.19%
2018/10/30	1	27.65	12	26.18	26.10	-11	3,524	-0.31%
2018/10/29	1	28.05	1	28.25	27.75	0	3,573	0.00%
2018/10/26	5	28.75	1	28.65	28.35	4	3,631	0.11%
2018/10/25	5	28.90	0	0.00	28.45	5	3,627	0.14%
2018/10/24	5	31.80	7	32.19	31.05	-2	3,696	-0.05%
2018/10/23	7	32.66	6	33.35	32.50	1	3,791	0.03%
2018/10/22	11	33.88	1	33.45	33.90	10	3,923	0.25%
2018/10/19	1	34.50	1	33.35	33.35	0	3,957	0.00%
2018/10/18	15	36.02	8	36.50	35.85	7	4,004	0.17%
2018/10/17	8	37.97	0	0.00	37.60	8	4,006	0.20%
2018/10/16	5	39.00	5	39.50	39.50	0	3,914	0.00%
2018/10/12	2	37.00	7	35.84	36.45	-5	4,097	-0.12%
2018/10/05	8	40.81	3	39.73	39.80	5	4,552	0.11%
2018/10/04	1	43.50	0	0.00	43.20	1	4,672	0.02%
2018/10/02	1	47.05	1	47.40	45.90	0	5,164	0.00%
2018/09/27	0	0.00	4	47.85	46.85	-4	5,673	-0.07%
2018/09/25	1	49.90	0	0.00	49.50	1	6,216	0.02%
2018/09/19	0	0.00	1	51.80	49.60	-1	7,038	-0.01%
2018/09/14	2	53.25	1	52.80	54.20	1	7,648	0.01%
2018/09/12	0	0.00	5	52.70	51.80	-5	8,201	-0.06%
2018/09/11	1	53.30	0	0.00	53.70	1	8,477	0.01%
2018/09/10	1	54.70	3	53.50	54.10	-2	8,490	-0.02%
2018/09/07	3	56.57	4	57.85	55.10	-1	8,709	-0.01%
2018/09/06	6	61.62	6.7	60.28	60.10	-0.7	8,790	-0.01%
2018/09/05	1	61.70	5	61.50	61.20	-4	9,072	-0.04%
2018/09/04	0	0.00	10	62.90	63.10	-10	9,300	-0.11%
2018/09/03	5	61.50	0	0.00	61.60	5	9,372	0.05%
2018/08/29	0	0.00	11	65.78	65.20	-11	9,778	-0.11%
2018/08/28	3	65.80	5	65.40	64.80	-2	9,998	-0.02%
2018/08/27	3	65.00	7	65.51	66.30	-4	10,141	-0.04%
2018/08/24	5	62.62	0	0.00	62.00	5	10,131	0.05%
2018/08/23	3	65.47	0	0.00	63.20	3	10,185	0.03%
2018/08/22	0	0.00	6	70.30	70.50	-6	10,158	-0.06%
2018/08/17	5	71.44	2	72.35	68.30	3	10,516	0.03%
2018/08/16	16	72.21	13	71.55	72.00	3	10,468	0.03%
2018/08/15	6	70.43	8	69.91	70.00	-2	10,396	-0.02%
2018/08/14	3	65.13	3	65.80	67.60	0	10,349	0.00%
2018/08/13	3	64.37	5	65.20	63.60	-2	10,310	-0.02%
2018/08/10	9	70.62	6	71.30	69.80	3	10,282	0.03%
2018/08/09	5	72.00	5	70.48	72.00	0	10,294	0.00%
2018/08/08	2	71.70	1	72.60	71.20	1	10,270	0.01%
2018/08/07	0	0.00	2	74.00	74.50	-2	10,249	-0.02%
2018/08/06	5	71.74	1	71.40	71.40	4	10,256	0.04%
2018/08/03	17	71.86	19	71.14	71.60	-2	10,329	-0.02%
2018/08/02	11	69.95	18	70.44	70.00	-7	10,387	-0.07%
2018/08/01	13	74.15	1	76.10	73.40	12	10,464	0.11%
2018/07/31	2	75.10	7	73.64	75.60	-5	10,441	-0.05%
2018/07/30	2	73.65	0	73.50	73.50	2	10,481	0.02%
2018/07/27	9	81.53	3	81.53	80.70	6	10,555	0.06%
2018/07/26	3	78.70	10	78.36	78.90	-7	10,405	-0.07%
2018/07/25	6	78.32	2	78.05	77.80	4	10,320	0.04%
2018/07/24	7	74.59	9	75.18	76.50	-2	10,204	-0.02%
2018/07/23	9	73.26	14	73.51	74.50	-5	10,145	-0.05%
2018/07/20	27	73.34	15	73.83	71.30	12	10,038	0.12%
2018/07/19	13	75.37	14	75.80	76.80	-1	9,970	-0.01%
2018/07/18	22	76.15	22	75.67	75.30	0	10,006	0.00%
2018/07/17	19	79.37	26	79.79	78.80	-7	10,089	-0.07%
2018/07/16	7	83.66	13	84.32	82.60	-6	9,995	-0.06%
2018/07/13	17	87.04	15	87.34	85.10	2	10,005	0.02%
2018/07/12	19	83.55	20	83.76	85.50	-1	9,815	-0.01%
2018/07/11	21	83.20	16	83.54	82.20	5	9,749	0.05%
2018/07/10	11	79.08	13	79.71	80.40	-2	9,659	-0.02%
2018/07/09	16	84.83	11	85.46	80.50	5	9,549	0.05%
2018/07/06	24	83.80	25	84.18	84.90	-1	9,382	-0.01%
2018/07/05	35	89.49	16	90.71	86.90	19	9,159	0.21%
2018/07/04	15	87.27	12	87.82	91.50	3	8,991	0.03%
2018/07/03	44	89.16	47	90.57	86.00	-3	8,811	-0.03%
2018/07/02	59	87.99	56	88.33	90.30	3	8,439	0.04%
2018/06/29	5	82.06	12	82.02	84.40	-7	8,052	-0.09%
2018/06/28	6	79.32	6	79.50	79.00	0	7,692	0.00%
2018/06/27	17	82.68	17	83.47	78.30	0	7,559	0.00%
2018/06/26	19	80.20	3	80.00	80.70	16	7,336	0.22%
2018/06/25	15	81.52	5	86.20	80.80	10	7,119	0.14%
2018/06/22	27.9	86.67	38	85.72	83.00	-10.1	6,874	-0.15%
2018/06/21	5	83.40	14.1	87.45	88.20	-9.1	6,334	-0.14%
2018/06/20	25	82.18	27	82.11	80.20	-2	6,221	-0.03%
2018/06/19	4	88.90	0	0.00	88.90	4	5,951	0.07%
2018/06/15	9	77.02	5	78.30	80.90	4	5,913	0.07%
2018/06/14	2	74.10	4	74.25	73.60	-2	5,702	-0.04%
2018/06/13	9	72.27	6	71.77	74.80	3	5,575	0.05%
2018/06/12	0	0.00	10	71.00	71.80	-10	5,279	-0.19%
2018/06/11	10	65.30	18	65.30	65.30	-8	5,043	-0.16%
2018/06/08	0	0.00	0.5	59.40	59.40	-0.5	4,965	-0.01%
2018/06/07	0	0.00	1	54.70	54.00	-1	4,954	-0.02%
2018/06/06	6	53.10	14	55.24	54.50	-8	4,778	-0.17%
2018/06/05	12	51.83	0	0.00	50.30	12	4,523	0.27%
2018/06/04	1	53.60	31	55.00	55.00	-30	4,289	-0.70%
2018/06/01	10	49.95	10	50.80	50.00	0	4,140	0.00%
2018/05/31	5	48.20	0	0.00	47.80	5	4,116	0.12%
2018/05/29	4	50.31	8	50.88	49.85	-4	4,321	-0.09%
2018/05/28	10	50.70	13	50.90	51.20	-3	4,218	-0.07%
2018/05/25	1	47.90	5	48.00	47.50	-4	4,020	-0.10%
2018/05/22	5	46.80	0	0.00	47.55	5	3,972	0.13%
2018/05/21	1	46.60	0	0.00	46.50	1	3,920	0.03%
2018/05/16	1	45.90	0	0.00	46.20	1	3,863	0.03%
2018/05/15	11	46.90	0	0.00	46.75	11	3,881	0.28%
2018/05/14	2	48.10	2	47.95	47.95	0	3,950	0.00%
2018/05/11	1	49.05	1	46.25	46.10	0	3,993	0.00%
2018/05/10	20	50.00	0	49.60	49.60	20	3,939	0.51%
2018/05/09	5	49.71	6	49.65	49.35	-1	3,876	-0.03%
2018/05/08	0	0.00	1	48.15	48.00	-1	3,678	-0.03%
2018/05/07	4	48.13	11	49.00	47.75	-7	3,660	-0.19%
2018/05/04	12	49.25	1	49.20	48.50	11	3,536	0.31%
2018/04/26	1	45.70	0	0.00	45.70	1	3,439	0.03%
2018/04/25	6	47.02	11	46.08	46.50	-5	3,424	-0.15%
2018/04/24	1	46.30	1	46.45	46.40	0	3,384	0.00%
2018/04/23	17	50.50	8	51.25	51.40	9	3,266	0.28%
2018/04/20	1	46.65	0	0.00	46.80	1	3,085	0.03%
2018/04/19	1	48.60	1	47.65	47.00	0	3,282	0.00%
2018/04/18	1	45.50	1	45.95	47.45	0	3,235	0.00%
2018/04/17	4	47.36	5	47.53	46.55	-1	3,251	-0.03%
2018/04/16	4	48.58	4	49.29	50.00	0	3,227	0.00%
2018/04/13	1	46.45	1	47.30	48.00	0	3,094	0.00%
2018/04/11	2	44.20	0	0.00	44.55	2	3,228	0.06%
2018/03/31	0	45.00	0	0.00	45.00	0	3,943	0.00%
2018/03/27	0	0.00	5	44.00	44.10	-5	4,782	-0.10%
2018/03/23	5	43.70	0	0.00	43.45	5	4,918	0.10%
2018/03/13	0	0.00	1	45.65	45.20	-1	5,169	-0.02%
2018/03/09	0	0.00	1.3	44.04	44.15	-1.3	5,267	-0.03%
2018/03/08	6	43.83	1	44.25	43.85	5	5,466	0.09%
2018/03/07	3	44.78	2	45.10	44.10	1	5,641	0.02%
2018/03/06	3	45.53	0	0.00	45.15	3	5,784	0.05%
2018/03/05	0	0.00	5.4	47.33	46.60	-5.4	6,014	-0.09%
2018/03/02	10	45.05	5	45.32	45.55	5	5,903	0.08%
2018/03/01	1	43.90	1	43.15	43.90	0	5,832	0.00%
2018/02/26	0	0.00	1	43.55	42.50	-1	5,841	-0.02%
2018/02/23	2	43.33	0	0.00	42.75	2	5,826	0.03%
2018/02/22	2	40.95	2	41.75	41.85	0	5,781	0.00%
2018/02/21	1	40.90	1	41.10	41.20	0	5,766	0.00%
2018/02/12	5	39.85	0	0.00	39.60	5	5,753	0.09%
2018/02/09	1	40.70	0	0.00	40.70	1	5,735	0.02%
2018/02/08	1	41.60	1	41.95	41.50	0	5,713	0.00%
2018/02/07	2	42.50	0	0.00	42.00	2	5,681	0.04%
2018/02/06	5	42.70	8	43.69	42.50	-3	5,625	-0.05%
2018/02/05	5	45.27	6	45.27	44.95	-1	5,502	-0.02%
2018/02/02	3	45.02	2	45.13	44.55	1	5,393	0.02%
2018/02/01	3	45.18	4	45.19	45.10	-1	5,337	-0.02%
2018/01/31	1	41.10	1	41.30	42.85	0	5,220	0.00%
2018/01/30	1	42.40	1	42.90	42.00	0	5,205	0.00%
2018/01/29	0	0.00	2	42.95	43.55	-2	5,175	-0.04%
2018/01/26	7	42.15	5	42.35	41.50	2	5,121	0.04%
2018/01/25	1	43.20	0	0.00	43.20	1	5,055	0.02%
2018/01/24	5	44.96	4	45.10	44.70	1	5,027	0.02%
2018/01/23	2	47.15	1	47.95	46.15	1	5,046	0.02%
2018/01/22	4	47.43	5	47.84	48.30	-1	5,014	-0.02%
2018/01/19	1	47.60	1	47.95	47.40	0	4,964	0.00%
2018/01/18	1	48.20	1	48.70	47.15	0	4,943	0.00%
2018/01/17	3	47.83	1	48.10	47.80	2	4,916	0.04%
2018/01/16	1	50.20	1	48.80	48.85	0	4,885	0.00%
2018/01/15	3	50.53	7	51.06	49.00	-4	4,841	-0.08%
2018/01/12	1	46.55	1	46.95	48.45	0	4,616	0.00%
2018/01/10	2	50.00	2	50.30	47.50	0	4,509	0.00%
2018/01/09	6	50.28	3	51.07	49.70	3	4,423	0.07%
2018/01/08	2	50.40	1	50.00	49.50	1	4,310	0.02%
2018/01/05	1	54.50	1	54.20	53.00	0	4,216	0.00%
2018/01/03	2	46.90	9.3	46.66	49.25	-7.3	3,716	-0.20%
2018/01/02	0	0.00	30	44.00	44.80	-30	3,564	-0.84%