凱美 (2375)-大昌券商分點個股進出

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
63.9
漲跌
▲1.3
漲幅
+2.08%
成交量
460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: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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/26	0	0.00	1	62.80	62.60	-1	402	-0.25%
2024/04/19	3	62.10	0	0.00	62.00	3	434	0.69%
2024/04/15	0	0.00	1	64.20	63.50	-1	427	-0.23%
2024/04/09	0	0.00	2	63.95	64.20	-2	415	-0.48%
2024/04/03	0	0.00	1	62.10	61.70	-1	397	-0.25%
2024/04/01	3	63.23	3	63.03	62.80	0	392	0.00%
2024/03/29	0	60.40	0	0.00	60.50	0	368	0.00%
2024/03/27	0	59.60	0	0.00	59.70	0	368	0.00%
2024/03/26	0.6	60.00	0	0.00	59.50	0.6	373	0.16%
2024/03/25	0	60.50	2	60.60	60.60	-2	374	-0.53%
2024/03/20	0	59.10	0.2	60.20	60.10	-0.2	404	-0.05%
2024/03/19	0	59.50	0.6	60.00	59.70	-0.6	423	-0.14%
2024/03/15	1	61.00	1	60.50	60.40	0	430	0.00%
2024/03/13	2	62.80	0	0.00	61.80	2	479	0.42%
2024/03/12	0	63.50	0	0.00	63.90	0	483	0.00%
2024/03/11	0	62.50	0	0.00	62.80	0	507	0.00%
2024/03/08	0	0.00	1	64.20	62.90	-1	526	-0.19%
2024/03/07	1	63.70	0	0.00	63.70	1	540	0.19%
2024/03/04	0	0.00	1	65.40	65.40	-1	701	-0.14%
2024/03/01	2	67.00	0	0.00	65.90	2	739	0.27%
2024/02/22	0	64.90	0	0.00	64.80	0	915	0.00%
2024/02/21	0	64.70	0	0.00	64.90	0	926	0.00%
2024/02/20	1	65.10	0	0.00	64.60	1	926	0.11%
2024/02/19	0	0.00	1	65.50	65.50	-1	924	-0.11%
2024/02/15	0.5	64.00	0	0.00	64.30	0.5	918	0.05%
2024/01/18	1	64.80	0	0.00	64.80	1	928	0.11%
2024/01/11	1	65.10	0	0.00	65.10	1	887	0.11%
2024/01/10	1	65.60	0	0.00	65.40	1	886	0.11%
2024/01/08	1	68.00	0	0.00	66.90	1	891	0.11%
2024/01/05	1	67.60	0	0.00	67.80	1	902	0.11%
2024/01/04	2	68.05	0	0.00	67.60	2	906	0.22%
2024/01/02	1	69.60	0	0.00	69.50	1	898	0.11%
2023/12/27	2	70.35	0	0.00	70.30	2	888	0.22%
2023/12/22	1	70.30	0	0.00	70.10	1	883	0.11%
2023/12/19	1	70.60	0	0.00	70.70	1	873	0.11%
2023/12/18	4	72.67	0	0.00	72.20	4	867	0.46%
2023/12/15	11	75.52	6	74.62	74.50	5	850	0.59%
2023/12/14	0	0.00	2	75.50	75.10	-2	845	-0.24%
2023/12/13	0	0.00	1	74.80	74.60	-1	829	-0.12%
2023/12/11	5	74.68	0	0.00	74.20	5	830	0.60%
2023/12/08	3	76.00	0	0.00	76.20	3	802	0.37%
2023/12/07	0	0.00	1	74.50	74.10	-1	780	-0.13%
2023/12/06	3	73.90	1	74.00	74.00	2	770	0.26%
2023/12/05	2	76.50	0	0.00	74.90	2	748	0.27%
2023/12/04	0	0.00	1	77.10	76.00	-1	731	-0.14%
2023/11/30	6	76.47	3	76.33	75.70	3	710	0.42%
2023/11/29	14	77.94	8	77.93	77.80	6	685	0.88%
2023/11/28	2	74.80	2	75.15	75.10	0	625	0.00%
2023/11/27	5	75.18	3.5	75.14	74.40	1.5	585	0.25%
2023/11/24	4	74.08	6	72.95	73.70	-2	518	-0.39%
2023/11/23	0	0.00	1	69.10	68.60	-1	399	-0.25%
2023/11/20	0	0.00	4	67.18	68.00	-4	373	-1.07%
2023/11/17	0	0.00	1	65.60	65.30	-1	358	-0.28%
2023/11/14	1	63.80	0	0.00	63.70	1	357	0.28%
2023/11/13	1	64.70	0	0.00	63.90	1	360	0.28%
2023/11/08	1	65.60	0	66.90	65.60	1	364	0.27%
2023/11/07	0	0.00	1	66.80	66.50	-1	363	-0.28%
2023/11/06	0	0.00	1	65.80	65.80	-1	360	-0.28%
2023/10/31	1	63.10	0	0.00	61.60	1	337	0.30%
2023/10/26	1	62.40	0	0.00	62.40	1	345	0.29%
2023/10/18	3	66.00	0	0.00	65.10	3	358	0.84%
2023/10/16	2	67.80	0	0.00	67.00	2	352	0.57%
2023/10/13	11	68.10	2	68.90	67.90	9	360	2.50%
2023/09/26	0	67.00	0	0.00	65.70	0	370	0.00%
2023/09/20	0	0.00	10	68.01	66.90	-10	376	-2.66%
2023/09/15	3	68.57	0	0.00	68.60	3	370	0.81%
2023/09/13	0	0.00	0	67.90	67.90	0	359	0.00%
2023/09/08	1	66.80	0	0.00	67.70	1	366	0.27%
2023/09/05	1	67.00	2	67.95	67.90	-1	367	-0.27%
2023/09/04	0	0.00	2	67.00	66.60	-2	364	-0.55%
2023/09/01	4	68.08	4	66.70	66.70	0	346	0.00%
2023/08/31	0	0.00	1	63.70	63.90	-1	303	-0.34%
2023/08/23	0	0.00	1	61.10	61.50	-1	362	-0.28%
2023/08/22	1	60.50	0	0.00	60.70	1	369	0.27%
2023/08/21	0	0.00	1	62.30	60.70	-1	371	-0.27%
2023/08/17	2	59.40	0	0.00	60.90	2	375	0.53%
2023/08/10	1	58.80	0	0.00	58.60	1	389	0.26%
2023/08/02	1	62.90	0	0.00	62.80	1	392	0.25%
2023/07/20	0	0.00	2	64.00	63.90	-2	457	-0.44%
2023/07/19	0	0.00	0	64.43	63.70	0	465	0.00%
2023/07/13	1	66.30	0	0.00	66.20	1	548	0.18%
2023/07/07	5	67.00	0	0.00	67.30	5	712	0.70%
2023/07/06	10	67.82	0	0.00	67.90	10	727	1.38%
2023/06/26	3.2	67.01	0	0.00	67.10	3.2	894	0.36%
2023/06/20	0.5	68.50	0	0.00	68.00	0.5	995	0.05%
2023/06/19	2	68.10	0	0.00	68.20	2	1,009	0.20%
2023/06/16	1	69.30	2	69.10	69.00	-1	1,031	-0.10%
2023/06/15	0	0.00	2	69.60	69.70	-2	1,047	-0.19%
2023/06/14	5	69.10	0	0.00	69.00	5	1,062	0.47%
2023/06/12	1	69.30	0	0.00	68.80	1	1,136	0.09%
2023/06/09	0	0.00	1	70.40	69.60	-1	1,158	-0.09%
2023/06/08	2	69.95	0	0.00	69.50	2	1,195	0.17%
2023/06/06	2	72.50	0	0.00	71.10	2	1,342	0.15%
2023/06/02	0	0.00	31	71.92	73.00	-31	1,599	-1.94%
2023/06/01	9	70.60	0	0.00	70.90	9	1,713	0.53%
2023/05/31	21	70.67	1	70.70	70.70	20	1,768	1.13%
2023/05/26	1	69.20	3	67.60	67.80	-2	1,783	-0.11%
2023/05/19	0	0.00	1	71.30	70.10	-1	2,091	-0.05%
2023/05/18	0	0.00	3	70.07	70.50	-3	2,182	-0.14%
2023/05/17	5	69.00	4	69.70	69.50	1	2,189	0.05%
2023/05/16	3	68.60	0	0.00	69.00	3	2,210	0.14%
2023/05/15	0	0.00	50	66.80	67.30	-50	2,211	-2.26%
2023/05/11	1	67.80	0	0.00	67.20	1	2,221	0.05%
2023/05/08	0	0.00	3	70.30	70.20	-3	2,215	-0.14%
2023/05/05	0	0.00	2	71.40	70.30	-2	2,213	-0.09%
2023/05/03	1	67.80	11	67.70	67.70	-10	2,222	-0.45%
2023/05/02	2	69.20	1	69.00	68.90	1	2,228	0.04%
2023/04/28	2	69.55	3	69.73	69.00	-1	2,230	-0.04%
2023/04/27	1	67.80	2	68.20	67.90	-1	2,222	-0.05%
2023/04/26	5	67.90	0	0.00	67.80	5	2,217	0.23%
2023/04/25	2	68.60	2	70.90	68.20	0	2,213	0.00%
2023/04/24	1	70.80	1	71.30	71.10	0	2,203	0.00%
2023/04/21	2	72.35	1	73.20	70.30	1	2,198	0.05%
2023/04/20	4	74.30	1	74.80	73.20	3	2,178	0.14%
2023/04/19	3	75.90	20	76.68	74.70	-17	2,174	-0.78%
2023/04/18	2	78.50	1	78.70	76.90	1	2,164	0.05%
2023/04/17	7	76.43	1	77.10	77.40	6	2,127	0.28%
2023/04/14	16	77.34	3	77.77	76.80	13	2,107	0.62%
2023/04/13	4	76.35	19	76.66	75.50	-15	2,067	-0.73%
2023/04/12	19	76.22	7	77.11	77.00	12	2,003	0.60%
2023/04/10	1	76.30	2	74.25	74.80	-1	1,942	-0.05%
2023/04/06	3	73.50	0	0.00	72.80	3	1,874	0.16%
2023/03/31	0	74.70	2	74.90	74.00	-2	1,865	-0.11%
2023/03/30	1	72.50	1	72.60	72.60	0	1,839	0.00%
2023/03/29	3	72.43	1	72.50	72.20	2	1,828	0.11%
2023/03/28	5	74.74	9	74.37	73.30	-4	1,811	-0.22%
2023/03/27	5	76.96	2	76.85	76.60	3	1,782	0.17%
2023/03/24	2	78.35	0	0.00	78.10	2	1,767	0.11%
2023/03/23	21	78.21	19	78.43	79.10	2	1,740	0.11%
2023/03/22	4	75.50	0	0.00	75.40	4	1,663	0.24%
2023/03/21	5	75.82	1	76.70	75.10	4	1,651	0.24%
2023/03/20	5	74.38	3	76.27	76.50	2	1,626	0.12%
2023/03/17	2	75.10	2	75.30	75.00	0	1,615	0.00%
2023/03/16	1	75.00	2	74.50	74.50	-1	1,595	-0.06%
2023/03/15	2	77.90	0	0.00	76.30	2	1,580	0.13%
2023/03/14	3	75.70	1	75.30	75.30	2	1,538	0.13%
2023/03/13	4	75.98	3	77.27	77.00	1	1,534	0.07%
2023/03/10	2	77.65	1.5	78.07	78.50	0.5	1,502	0.03%
2023/03/09	14.1	80.96	1	81.80	80.70	13.1	1,448	0.90%
2023/03/08	2	78.75	9	78.40	80.00	-7	1,349	-0.52%
2023/03/07	3	76.77	3	75.37	76.80	0	1,199	0.00%
2023/03/06	8	73.69	22.6	74.77	76.00	-14.6	1,069	-1.36%
2023/03/03	3	69.57	9	69.81	69.10	-6	931	-0.64%
2023/03/02	1	65.70	1	66.10	66.10	0	872	0.00%
2023/03/01	0	66.35	0	0.00	65.80	0	864	0.00%
2023/02/24	17	67.42	12	66.88	66.80	5	856	0.58%
2023/02/23	4	68.25	5	67.96	68.10	-1	847	-0.12%
2023/02/22	4	67.58	0	0.00	67.20	4	837	0.48%
2023/02/21	4	69.80	1	69.40	69.40	3	817	0.37%
2023/02/20	7	70.51	6	70.85	70.40	1	800	0.13%
2023/02/17	4	70.97	7.8	71.23	71.50	-3.8	752	-0.50%
2023/02/16	1	69.30	4	68.73	69.30	-3	548	-0.55%
2023/02/15	0	62.64	0	0.00	63.00	0	460	0.00%
2023/02/14	0	61.75	0	0.00	62.60	0	451	0.00%
2023/02/13	0	60.12	0	0.00	59.00	0	437	0.01%
2023/02/10	1	60.10	1	60.20	60.20	0	437	0.00%
2023/02/09	0	61.49	0	0.00	60.50	0	446	0.00%
2023/02/08	0	62.43	0	0.00	62.20	0	442	0.00%
2023/02/06	0	62.90	0	0.00	62.70	0	442	0.00%
2023/02/03	1.2	64.67	0	0.00	63.50	1.2	442	0.27%
2023/02/02	0.2	64.20	0	0.00	64.70	0.2	441	0.05%
2023/02/01	0	0.00	2	64.50	63.80	-2	426	-0.47%
2023/01/31	0	0.00	2	61.30	60.70	-2	401	-0.50%
2023/01/30	1	59.20	0	0.00	58.90	1	392	0.25%
2023/01/04	2	54.10	0	0.00	54.00	2	365	0.55%
2022/12/30	0.1	54.04	0	0.00	53.50	0.1	370	0.03%
2022/12/29	1	54.10	0	0.00	53.90	1	370	0.27%
2022/12/26	0	55.50	0	0.00	55.50	0	382	0.00%
2022/12/19	0	0.00	14	58.00	58.00	-14	415	-3.37%
2022/12/15	0	0.00	1	60.50	60.70	-1	415	-0.24%
2022/12/13	1	60.70	0	0.00	59.50	1	423	0.24%
2022/12/08	10	59.46	0	0.00	59.60	10	429	2.33%
2022/12/07	0	59.40	0	0.00	59.40	0	440	0.00%
2022/12/06	1	63.30	0	0.00	61.30	1	443	0.23%
2022/12/05	5	64.36	1	64.60	64.50	4	435	0.92%
2022/12/01	7	59.20	0	0.00	58.50	7	426	1.64%
2022/11/28	2	57.30	0	0.00	56.60	2	458	0.44%
2022/11/24	2	56.50	0.6	56.32	57.20	1.4	525	0.28%
2022/11/22	1	56.10	0.7	56.00	56.00	0.3	540	0.05%
2022/11/17	10	58.36	0	0.00	57.90	10	557	1.79%
2022/11/15	0	0.00	2	57.50	57.50	-2	564	-0.35%
2022/11/14	9	56.13	0	0.00	57.20	9	568	1.58%
2022/11/09	0	0.00	2	56.00	55.80	-2	568	-0.35%
2022/11/08	1	54.30	0	0.00	53.90	1	564	0.18%
2022/11/07	2	55.40	0	0.00	54.50	2	570	0.35%
2022/11/04	1	53.20	2	53.50	54.20	-1	565	-0.18%
2022/11/03	10	53.00	0.3	52.60	53.10	9.7	573	1.69%
2022/11/01	0	51.90	0	0.00	51.90	0	580	0.00%
2022/10/31	0	0.00	2	52.00	51.90	-2	585	-0.34%
2022/10/28	0	0.00	0.3	51.00	50.10	-0.3	588	-0.05%
2022/10/26	0	49.65	0	0.00	49.90	0	610	0.00%
2022/10/20	1	49.85	1	49.95	50.20	0	696	0.00%
2022/10/13	1	49.65	1	48.20	48.20	0	912	0.00%
2022/10/11	1	49.55	1	50.00	49.85	0	922	0.00%
2022/10/06	2	52.20	0	0.00	52.00	2	934	0.21%
2022/10/05	2	52.70	0	0.00	52.30	2	944	0.21%
2022/10/03	2	51.30	0	0.00	50.70	2	974	0.21%
2022/09/30	2	48.38	2	49.50	50.40	0	981	0.00%
2022/09/29	1	48.85	1	49.90	49.50	0	984	0.00%
2022/09/28	1	51.20	2	49.35	48.40	-1	985	-0.10%
2022/09/27	1	50.50	3	51.40	52.00	-2	981	-0.20%
2022/09/26	2	52.95	0.8	51.20	50.50	1.2	981	0.12%
2022/09/23	1	56.20	1	54.50	54.50	0	977	0.00%
2022/09/22	2	55.90	2	55.70	55.70	0	983	0.00%
2022/09/21	3	58.10	5	56.78	56.70	-2	991	-0.20%
2022/09/19	1	59.30	0	0.00	58.60	1	1,008	0.10%
2022/09/16	4	60.33	3	59.00	59.00	1	1,014	0.10%
2022/09/15	3	61.03	3.8	61.28	61.00	-0.8	1,008	-0.08%
2022/09/14	2	61.70	12	61.75	61.00	-10	1,003	-1.00%
2022/09/13	3.4	65.18	0	0.00	64.00	3.4	997	0.34%
2022/09/12	2.2	70.27	0	0.00	67.20	2.2	986	0.22%
2022/08/31	2	58.25	11	58.38	58.30	-9	980	-0.92%
2022/08/30	11	58.47	0	0.00	58.40	11	970	1.13%
2022/08/29	0	0.00	10	58.60	58.10	-10	969	-1.03%
2022/08/26	0	0.00	3	62.00	61.40	-3	959	-0.31%
2022/08/24	0	0.00	0.1	61.78	62.00	-0.1	946	-0.01%
2022/08/23	0	0.00	1	60.80	60.30	-1	906	-0.11%
2022/08/19	1	57.20	1	57.00	57.00	0	877	0.00%
2022/08/17	0	0.00	0	56.00	56.00	0	872	0.00%
2022/08/09	1	51.30	1	51.50	51.60	0	846	0.00%
2022/08/08	1	51.50	1	51.50	51.70	0	846	0.00%
2022/08/04	1	51.00	7	50.94	51.70	-6	847	-0.71%
2022/08/03	1	52.60	7	52.61	51.70	-6	841	-0.71%
2022/08/02	6	53.75	16	52.49	52.50	-10	841	-1.19%
2022/08/01	5	54.20	9	54.82	54.90	-4	836	-0.48%
2022/07/27	4	54.58	1	55.40	55.50	3	828	0.36%
2022/07/26	18	56.41	6	56.35	54.70	12	823	1.46%
2022/07/25	2	55.25	10	55.26	56.30	-8	813	-0.98%
2022/07/22	6	56.02	3	56.20	55.90	3	813	0.37%
2022/07/21	33	56.92	2	55.90	57.20	31	816	3.80%
2022/07/20	0	0.00	10	56.40	55.60	-10	807	-1.24%
2022/07/18	8	58.01	27	58.42	59.00	-19	780	-2.43%
2022/07/15	36	56.29	6	55.30	57.50	30	651	4.60%
2022/07/12	1	48.90	1	49.10	48.85	0	593	0.00%
2022/07/08	0	0.00	1	53.20	52.80	-1	597	-0.17%
2022/07/04	0	0.00	1	49.20	49.20	-1	607	-0.16%
2022/07/01	3	48.62	0	0.00	46.15	3	599	0.50%
2022/06/30	6	50.32	1	49.95	49.95	5	588	0.85%
2022/06/29	5	52.52	2	52.50	52.30	3	582	0.51%
2022/06/23	1	55.50	1	55.70	55.50	0	636	0.00%
2022/06/20	0	0.00	1	56.00	54.40	-1	622	-0.16%
2022/06/17	1	59.70	3	59.53	59.20	-2	611	-0.33%
2022/06/14	1	62.90	1	63.50	63.80	0	624	0.00%
2022/06/13	1	64.60	1	63.50	63.50	0	636	0.00%
2022/06/07	0	0.00	1	69.10	67.60	-1	646	-0.15%
2022/06/06	12	68.21	1	69.00	69.30	11	645	1.70%
2022/06/02	0	0.00	1	69.20	68.30	-1	662	-0.15%
2022/06/01	0	0.00	1	68.80	68.90	-1	680	-0.15%
2022/05/18	1	66.00	1	66.80	65.10	0	717	0.00%
2022/05/16	1	62.00	0	0.00	62.30	1	715	0.14%
2022/05/12	1	61.40	1	59.90	59.90	0	718	0.00%
2022/05/06	1	64.80	1	65.50	65.40	0	723	0.00%
2022/04/29	0	0.00	0.2	65.20	65.80	-0.2	763	-0.03%
2022/04/27	1	62.70	1	63.70	63.70	0	773	0.00%
2022/04/26	1	63.60	2	65.05	65.10	-1	767	-0.13%
2022/04/25	1	64.70	1	63.20	63.20	0	788	0.00%
2022/04/22	1	68.10	1	67.80	67.80	0	782	0.00%
2022/04/20	0	0.00	1	69.10	69.10	-1	823	-0.12%
2022/04/19	1	68.30	0	0.00	68.10	1	852	0.12%
2022/04/18	1	67.00	1	68.00	67.70	0	891	0.00%
2022/04/15	1	69.90	0	0.00	68.90	1	915	0.11%
2022/04/12	1	71.30	1	70.80	70.80	0	1,040	0.00%
2022/04/11	1	77.10	0	0.00	72.80	1	1,183	0.08%
2022/04/08	1	77.60	1	77.60	77.60	0	1,248	0.00%
2022/04/07	1	79.60	1	77.41	77.40	0	1,296	0.00%
2022/04/06	0	80.67	0	0.00	80.40	0	1,300	0.00%
2022/04/01	0	0.00	1	81.50	81.50	-1	1,327	-0.08%
2022/03/30	0	84.20	0	0.00	83.60	0	1,395	0.00%
2022/03/29	1	84.70	0	0.00	83.90	1	1,438	0.07%
2022/03/28	6	83.77	5	83.00	84.90	1	1,456	0.07%
2022/03/21	0	80.30	0	0.00	80.40	0	1,624	0.00%
2022/03/16	1	78.70	1	77.60	77.60	0	1,795	0.00%
2022/03/15	1	79.60	1	79.30	78.50	0	1,826	0.00%
2022/03/14	0	80.80	0	0.00	80.60	0	1,921	0.00%
2022/03/10	0	82.65	3	82.00	82.30	-3	2,367	-0.13%
2022/03/09	0	81.00	0	0.00	80.60	0	2,518	0.00%
2022/03/08	1	81.10	1	79.60	79.60	0	2,795	0.00%
2022/03/07	2	84.60	2	82.65	83.00	0	3,173	0.00%
2022/03/01	0	88.60	0	0.00	90.30	0	5,273	0.00%
2022/02/24	1	89.40	1	87.30	87.30	0	5,554	0.00%
2022/02/23	0	0.00	6	90.00	90.20	-6	5,570	-0.11%
2022/02/22	1.2	91.01	2	90.70	90.00	-0.8	5,586	-0.01%
2022/02/17	1	91.80	1	92.80	91.50	0	5,663	0.00%
2022/02/16	0	0.00	1	92.40	92.70	-1	5,706	-0.02%
2022/02/15	0	0.00	2	91.70	91.00	-2	5,709	-0.04%
2022/02/07	1	88.80	2	89.65	91.80	-1	5,763	-0.02%
2022/01/26	3	88.40	1	89.40	88.20	2	5,790	0.03%
2022/01/25	2	89.55	5	89.66	88.30	-3	5,798	-0.05%
2022/01/24	2	88.65	2	90.00	90.50	0	5,792	0.00%
2022/01/21	1	91.50	2	90.65	90.00	-1	5,790	-0.02%
2022/01/20	2	92.35	1	92.20	92.20	1	5,810	0.02%
2022/01/19	1	92.90	1	92.80	92.80	0	5,810	0.00%
2022/01/18	5	95.22	0	0.00	94.00	5	5,806	0.09%
2022/01/14	4	90.68	3	91.50	91.60	1	5,774	0.02%
2022/01/13	2	92.90	2	92.75	92.60	0	5,748	0.00%
2022/01/12	3	93.93	4	93.25	93.10	-1	5,739	-0.02%
2022/01/11	4.4	95.77	1	94.70	94.70	3.4	5,711	0.06%
2022/01/10	2	97.75	4	98.62	98.00	-2	5,675	-0.04%
2022/01/07	3	98.40	4	98.18	97.90	-1	5,663	-0.02%
2022/01/06	7	100.57	14	100.57	100.00	-7	5,630	-0.12%
2022/01/05	9	103.83	6	103.92	103.00	3	5,605	0.05%
2022/01/04	15.4	105.54	7.3	106.45	105.50	8.1	5,555	0.15%
2022/01/03	7	104.07	2.5	103.60	104.50	4.5	5,410	0.08%
2021/12/30	1.1	101.35	1	100.50	101.00	0.1	5,348	0.00%
2021/12/29	4	99.43	1	99.10	99.10	3	5,319	0.06%
2021/12/28	3	98.73	1	99.30	99.30	2	5,317	0.04%
2021/12/27	1	97.30	4	99.43	99.30	-3	5,307	-0.06%
2021/12/24	6	97.93	3	97.67	97.60	3	5,285	0.06%
2021/12/23	5	99.84	2.5	99.81	98.70	2.5	5,269	0.05%
2021/12/22	2	99.05	3	99.80	99.10	-1	5,243	-0.02%
2021/12/21	5	98.50	3	98.90	98.40	2	5,213	0.04%
2021/12/20	8	98.59	7	97.77	97.60	1	5,189	0.02%
2021/12/17	8	100.24	22	100.45	99.50	-14	5,132	-0.27%
2021/12/16	2	101.50	0	0.00	101.00	2	5,096	0.04%
2021/12/15	3	100.33	0	0.00	100.50	3	5,079	0.06%
2021/12/14	22.2	100.98	22	102.48	101.00	0.2	5,036	0.00%
2021/12/13	67	102.89	56	103.29	103.00	11	5,006	0.22%
2021/12/10	10.3	101.67	27.1	101.82	101.00	-16.8	4,945	-0.34%
2021/12/09	10.1	106.00	2	106.25	106.00	8.1	4,867	0.17%
2021/12/08	17	105.38	13	106.38	105.00	4	4,825	0.08%
2021/12/07	17	107.94	10	108.45	105.50	7	4,723	0.15%
2021/12/06	4	114.88	1.7	115.79	114.50	2.3	4,378	0.05%
2021/12/03	5	114.90	11	115.77	116.50	-6	4,312	-0.14%
2021/12/02	13	117.38	9	118.50	113.00	4	4,177	0.10%
2021/12/01	70.1	117.86	64	119.45	117.00	6.1	3,918	0.16%
2021/11/30	20	119.20	26.3	119.16	117.00	-6.3	3,566	-0.18%
2021/11/29	4	112.75	8.2	113.98	113.50	-4.2	3,000	-0.14%
2021/11/26	56.2	115.21	42	113.23	115.50	14.2	2,633	0.54%
2021/11/25	20	110.75	14	112.29	111.50	6	1,878	0.32%
2021/11/24	5.1	99.40	23	104.30	105.00	-17.9	1,479	-1.21%
2021/11/23	6	96.27	18	96.66	95.50	-12	1,280	-0.94%
2021/11/22	0	0.00	3	94.00	93.60	-3	1,208	-0.25%
2021/11/19	1	92.00	0	0.00	92.40	1	1,201	0.08%
2021/11/18	3	92.77	1	91.70	92.00	2	1,203	0.17%
2021/11/17	7	92.74	9	92.98	93.40	-2	1,196	-0.17%
2021/11/16	0	0.00	0	89.50	89.60	0	1,227	0.00%
2021/11/15	4	90.30	8	89.94	90.70	-4	1,294	-0.31%
2021/11/11	3	87.00	0	0.00	87.10	3	1,312	0.23%
2021/11/10	1	87.80	0	0.00	87.90	1	1,342	0.07%
2021/11/09	0	0.00	2	86.90	88.20	-2	1,378	-0.15%
2021/11/08	5	85.30	0	0.00	85.50	5	1,378	0.36%
2021/11/05	0	0.00	0.1	87.60	87.60	-0.1	1,418	0.00%
2021/11/04	0	0.00	3	88.93	87.00	-3	1,454	-0.21%
2021/11/03	1.1	86.45	7	87.87	87.00	-5.9	1,461	-0.40%
2021/11/02	1	84.70	2	84.50	83.00	-1	1,481	-0.07%
2021/11/01	5	87.44	0.2	87.10	87.50	4.8	1,509	0.32%
2021/10/29	0	0.00	10	86.35	86.80	-10	1,561	-0.64%
2021/10/28	0.1	86.50	0	0.00	85.90	0.1	1,566	0.00%
2021/10/27	0.1	85.50	0.1	84.50	85.80	-0.1	1,549	0.00%
2021/10/22	0	0.00	3	83.80	84.00	-3	1,622	-0.18%
2021/10/19	1.2	82.36	0	0.00	82.50	1.2	1,701	0.07%
2021/10/18	3	82.00	0	0.00	80.60	3	1,762	0.17%
2021/10/15	2	80.80	2	81.75	81.80	0	1,811	0.00%
2021/10/14	1	77.10	1	78.40	77.20	0	1,833	0.00%
2021/10/13	6	77.48	8	78.25	78.40	-2	1,865	-0.11%
2021/10/08	0	0.00	1	80.00	79.90	-1	1,912	-0.05%
2021/10/07	7	80.90	0.6	80.80	80.90	6.4	1,941	0.33%
2021/10/06	6	77.42	0	0.00	76.30	6	1,996	0.30%
2021/10/05	4	77.30	1	77.20	80.50	3	2,027	0.15%
2021/10/04	1	79.70	3	79.20	78.90	-2	2,113	-0.09%
2021/10/01	1	82.70	1	83.30	80.50	0	2,170	0.00%
2021/09/30	0	0.00	1	84.30	84.40	-1	2,375	-0.04%
2021/09/29	4	83.53	0	0.00	82.00	4	2,625	0.15%
2021/09/28	1	86.50	1	87.20	86.90	0	2,855	0.00%
2021/09/27	0	0.00	0.1	90.10	89.80	-0.1	2,900	-0.01%
2021/09/24	3	90.00	0	0.00	89.10	3	3,173	0.09%
2021/09/22	2	86.75	0	0.00	87.00	2	3,665	0.05%
2021/09/17	4	88.18	0	0.00	89.70	4	3,741	0.11%
2021/09/16	1	88.60	1	88.80	88.50	0	3,798	0.00%
2021/09/15	2	89.45	0	0.00	89.40	2	3,852	0.05%
2021/09/14	1	91.10	0	0.00	91.40	1	3,980	0.03%
2021/09/13	1	91.70	0	0.00	91.60	1	4,066	0.02%
2021/09/10	0	0.00	0.1	92.80	92.70	-0.1	4,166	0.00%
2021/09/09	6	91.67	6	92.30	91.70	0	4,652	0.00%
2021/09/08	1	90.10	1	89.90	89.90	0	4,965	0.00%
2021/09/07	1	91.80	8.3	92.26	91.80	-7.3	5,047	-0.14%
2021/09/06	3	93.77	2	94.50	93.30	1	5,158	0.02%
2021/09/03	25	95.68	9	95.38	95.40	16	5,294	0.30%
2021/09/02	2	98.85	1	101.00	98.50	1	5,290	0.02%
2021/09/01	1	101.50	2	101.00	101.50	-1	5,327	-0.02%
2021/08/30	2	102.75	1	103.50	102.00	1	5,408	0.02%
2021/08/27	1	103.00	1	103.00	102.00	0	5,489	0.00%
2021/08/26	7	101.71	0	0.00	101.50	7	5,548	0.13%
2021/08/25	1	101.00	3	103.00	104.00	-2	5,627	-0.04%
2021/08/24	3	100.33	10	100.05	100.50	-7	5,661	-0.12%
2021/08/23	12	98.25	5	99.40	100.50	7	5,722	0.12%
2021/08/20	12	95.55	19	96.14	96.80	-7	5,777	-0.12%
2021/08/19	10	95.62	2	93.00	93.00	8	5,800	0.14%
2021/08/18	0	0.00	6	100.25	101.50	-6	5,894	-0.10%
2021/08/16	1	100.00	1	98.00	100.00	0	6,124	0.00%
2021/08/13	2	103.25	1.1	103.55	103.00	0.9	6,185	0.01%
2021/08/11	1	109.00	4	110.38	107.50	-3	6,292	-0.05%
2021/08/10	3	109.00	3	109.83	108.00	0	6,365	0.00%
2021/08/09	8	109.19	0	0.00	107.00	8	6,461	0.12%
2021/08/06	2	110.50	3	112.17	111.00	-1	6,647	-0.02%
2021/08/05	4	109.63	1	110.00	111.00	3	6,751	0.04%
2021/08/04	0	0.00	1	109.50	112.00	-1	6,864	-0.01%
2021/08/03	1	105.50	0	0.00	105.00	1	6,915	0.01%
2021/08/02	7	102.86	8	103.00	106.00	-1	7,135	-0.01%
2021/07/30	3	104.00	3	102.33	102.00	0	7,220	0.00%
2021/07/28	0	104.50	1.5	104.33	104.50	-1.5	7,375	-0.02%
2021/07/27	1	109.54	3.7	111.46	109.50	-2.6	7,484	-0.04%
2021/07/26	0	0.00	2	112.75	113.00	-2	7,612	-0.03%
2021/07/23	0	0.00	1.1	112.95	112.00	-1.1	7,663	-0.01%
2021/07/22	4	115.25	3	115.00	112.50	1	7,736	0.01%
2021/07/21	8	110.81	10	111.55	111.00	-2	7,787	-0.03%
2021/07/20	10	112.00	16	110.50	110.00	-6	7,776	-0.08%
2021/07/19	3	114.00	2	113.75	113.50	1	7,786	0.01%
2021/07/16	6.2	113.94	8	115.00	113.50	-1.8	7,830	-0.02%
2021/07/15	5	113.80	11	114.27	114.50	-6	7,884	-0.08%
2021/07/14	17	113.82	15	115.00	114.00	2	8,022	0.02%
2021/07/13	3	116.17	31	118.84	114.00	-28	8,058	-0.35%
2021/07/12	35.1	117.24	2	116.75	116.50	33.1	8,026	0.41%
2021/07/09	11	115.82	20	116.03	115.00	-9	8,040	-0.11%
2021/07/08	5	120.80	2	121.00	119.00	3	8,066	0.04%
2021/07/07	16	123.03	26	123.60	120.50	-10	8,101	-0.12%
2021/07/06	52	121.94	48	122.41	121.50	4	7,972	0.05%
2021/07/05	13.2	119.97	38	120.25	118.00	-24.8	7,865	-0.32%
2021/07/02	12	115.08	5	114.00	115.50	7	7,760	0.09%
2021/07/01	40	118.56	17	115.79	114.00	23	8,048	0.29%
2021/06/30	48	119.83	69	119.89	123.00	-21	8,037	-0.26%
2021/06/29	18	114.75	12	115.46	112.00	6	7,900	0.08%
2021/06/28	7	111.14	7	111.00	112.50	0	7,787	0.00%
2021/06/25	13	114.08	2	115.75	113.00	11	7,774	0.14%
2021/06/24	3	116.00	0	0.00	114.50	3	7,802	0.04%
2021/06/23	32.2	115.53	49	115.51	115.50	-16.8	7,897	-0.21%
2021/06/22	13	114.35	5	114.40	112.00	8	7,990	0.10%
2021/06/21	2	114.50	1	114.00	113.50	1	8,099	0.01%
2021/06/18	60	118.61	26	118.65	117.00	34	8,071	0.42%
2021/06/17	44.1	113.96	68	113.93	117.50	-23.9	7,670	-0.31%
2021/06/16	19	108.03	10	107.60	107.00	9	7,512	0.12%
2021/06/15	11	106.18	18	107.19	108.00	-7	7,507	-0.09%
2021/06/11	23	106.54	24	107.29	103.50	-1	7,479	-0.01%
2021/06/10	17	104.24	4	104.50	104.50	13	7,614	0.17%
2021/06/09	2	105.25	1	104.50	103.00	1	7,802	0.01%
2021/06/08	4	104.50	2	104.50	104.50	2	7,814	0.03%
2021/06/07	7	102.79	11	102.91	102.50	-4	7,863	-0.05%
2021/06/04	13	105.08	1	104.50	105.00	12	7,874	0.15%
2021/06/03	10	101.40	3	104.17	104.00	7	7,867	0.09%
2021/06/02	4	102.75	0	0.00	100.00	4	7,833	0.05%
2021/06/01	1	105.00	2	105.00	105.00	-1	7,781	-0.01%
2021/05/31	5	105.70	3	107.17	104.50	2	7,760	0.03%
2021/05/28	6	104.92	6	106.67	104.50	0	7,739	0.00%
2021/05/27	58	104.00	59	105.32	104.00	-1	7,708	-0.01%
2021/05/26	3	107.67	1	108.00	104.50	2	7,654	0.03%
2021/05/25	5	106.20	13	107.46	108.00	-8	7,623	-0.10%
2021/05/24	0	0.00	6	96.35	98.60	-6	7,669	-0.08%
2021/05/21	8	95.79	7	96.00	95.80	1	8,044	0.01%
2021/05/20	3	95.57	3.2	94.60	93.00	-0.2	8,255	0.00%
2021/05/19	3	96.90	3	95.43	95.40	0	8,409	0.00%
2021/05/18	6.5	92.93	26	95.17	96.90	-19.5	8,638	-0.23%
2021/05/17	18	89.97	63	92.39	88.90	-45	8,770	-0.51%
2021/05/14	32	98.73	5	96.80	93.00	27	8,852	0.31%
2021/05/13	17	92.64	12	90.42	91.60	5	8,935	0.06%
2021/05/12	15.4	93.89	7	95.77	90.90	8.4	9,089	0.09%
2021/05/11	4	104.00	8	102.63	101.00	-4	9,090	-0.04%
2021/05/10	114	112.92	93.1	112.81	110.50	20.9	9,152	0.23%	大買/
2021/05/07	4	109.25	36	107.19	113.00	-32	9,214	-0.35%
2021/05/06	23	102.26	2	103.75	103.00	21	9,549	0.22%
2021/05/05	9	107.11	5	106.80	102.50	4	9,563	0.04%
2021/05/04	25	110.68	25.3	111.70	106.00	-0.3	9,851	0.00%
2021/05/03	93.2	117.91	85	119.53	113.50	8.2	10,170	0.08%
2021/04/29	31.3	126.44	30	129.00	125.00	1.3	10,099	0.01%
2021/04/28	26	126.02	27.3	127.23	128.50	-1.3	10,166	-0.01%
2021/04/27	14.3	123.06	21	124.76	126.50	-6.7	10,239	-0.07%
2021/04/26	3	124.00	4	124.00	123.50	-1	10,222	-0.01%
2021/04/23	5	122.10	7	122.43	122.50	-2	10,282	-0.02%
2021/04/22	3.2	120.38	2	120.00	119.50	1.2	10,494	0.01%
2021/04/21	5	123.60	1	123.50	123.50	4	10,620	0.04%
2021/04/20	6	129.00	8.2	128.12	127.50	-2.2	10,940	-0.02%
2021/04/19	0	0.00	2	126.00	123.00	-2	10,902	-0.02%
2021/04/16	1	122.50	1	123.50	123.00	0	10,940	0.00%
2021/04/15	4	124.50	6	124.00	124.00	-2	11,107	-0.02%
2021/04/14	9	121.61	6	121.83	125.00	3	11,202	0.03%
2021/04/13	3.2	123.81	6.7	123.60	122.50	-3.4	11,300	-0.03%
2021/04/12	5.2	123.52	0	124.00	121.50	5.2	11,314	0.05%
2021/04/09	13	125.73	6	127.08	126.00	7	11,401	0.06%
2021/04/08	4	133.00	12	132.75	131.00	-8	11,427	-0.07%
2021/04/07	14	133.18	13	134.12	133.50	1	11,575	0.01%
2021/04/06	12	127.96	2	127.00	129.50	10	11,354	0.09%
2021/04/01	18	123.22	45.3	120.66	121.50	-27.3	11,260	-0.24%
2021/03/31	4	119.13	13	117.08	117.50	-9	11,387	-0.08%
2021/03/30	13	119.15	3	119.67	118.50	10	11,764	0.08%
2021/03/29	6.3	117.38	1	118.50	117.00	5.3	11,926	0.04%
2021/03/26	36	119.86	1	119.00	119.50	35	12,174	0.29%
2021/03/25	15	116.13	12	116.50	114.00	3	12,118	0.02%
2021/03/24	4	124.50	0	0.00	120.00	4	12,075	0.03%
2021/03/23	3	132.00	25	132.70	131.00	-22	12,106	-0.18%
2021/03/19	17	134.06	9	134.39	133.00	8	12,296	0.07%
2021/03/18	4	134.88	2	135.75	134.50	2	12,427	0.02%
2021/03/17	3	134.17	12	134.92	134.00	-9	12,481	-0.07%
2021/03/16	29	136.97	26	136.94	134.50	3	12,505	0.02%
2021/03/15	10	134.40	11	131.14	134.50	-1	12,413	-0.01%
2021/03/12	2	128.50	1	128.00	128.00	1	12,305	0.01%
2021/03/11	1	122.50	1.2	126.69	131.00	-0.2	12,362	0.00%
2021/03/10	23	121.11	8	120.00	121.50	15	12,362	0.12%
2021/03/09	5	114.40	8	112.88	110.50	-3	12,470	-0.02%
2021/03/08	16	122.66	12	120.00	117.00	4	12,466	0.03%
2021/03/05	2	122.25	8	123.50	122.00	-6	12,619	-0.05%
2021/03/04	1	126.00	2	129.00	127.00	-1	12,695	-0.01%
2021/03/03	2	127.00	8	122.56	130.00	-6	12,775	-0.05%
2021/03/02	2.3	127.71	5	132.00	126.00	-2.7	12,890	-0.02%
2021/02/26	5	130.00	2	129.50	130.00	3	13,034	0.02%
2021/02/25	11	132.41	13	133.54	132.00	-2	13,343	-0.01%
2021/02/24	19	133.05	14	135.25	129.00	5	13,326	0.04%
2021/02/23	80	140.88	70	142.86	137.50	10	13,344	0.07%
2021/02/22	59	136.02	55	137.37	139.50	4	13,052	0.03%
2021/02/19	30	124.50	16	127.59	127.50	14	13,152	0.11%
2021/02/18	12	120.67	12	121.29	124.00	0	13,244	0.00%
2021/02/17	10	113.75	11	115.95	117.50	-1	13,484	-0.01%
2021/02/05	7	106.36	5	106.50	107.00	2	13,531	0.01%
2021/02/04	11	104.95	17	105.62	104.00	-6	13,967	-0.04%
2021/02/03	15	104.73	20.7	103.55	104.00	-5.7	14,127	-0.04%
2021/02/02	10	101.18	5	100.60	100.00	5	13,906	0.04%
2021/02/01	15	95.71	19	96.92	96.50	-4	13,833	-0.03%
2021/01/29	16.3	100.12	8	102.88	98.50	8.3	13,785	0.06%
2021/01/28	32	103.48	32	105.12	101.00	0	13,657	0.00%
2021/01/27	5.1	101.68	3	101.33	100.50	2.1	13,700	0.01%
2021/01/26	12	102.72	10	100.90	99.10	2	13,769	0.01%
2021/01/25	8	105.94	9.6	106.22	107.00	-1.6	13,404	-0.01%
2021/01/22	16	98.46	11.2	97.28	97.60	4.8	12,966	0.04%
2021/01/21	9	97.68	32.8	97.97	98.00	-23.8	12,896	-0.18%
2021/01/20	28	96.65	31.3	96.09	93.80	-3.3	12,789	-0.03%
2021/01/19	6	100.42	22	100.20	99.00	-16	12,639	-0.13%
2021/01/18	9	100.52	8.4	100.30	100.50	0.6	12,578	0.00%
2021/01/15	97.1	104.16	72.2	102.75	101.00	24.9	12,515	0.20%
2021/01/14	46	99.71	46.3	100.98	102.50	-0.3	12,336	0.00%
2021/01/13	32.1	99.33	40	98.56	100.00	-8	12,264	-0.06%
2021/01/12	3	92.53	10	91.73	93.20	-7	12,028	-0.06%
2021/01/11	9	96.53	4.5	95.61	95.60	4.5	12,396	0.04%
2021/01/08	29	98.24	94	96.57	95.20	-65	12,534	-0.52%
2021/01/07	72	98.87	8.7	97.09	97.50	63.3	12,342	0.51%
2021/01/06	17	98.41	14.3	99.43	96.00	2.7	12,234	0.02%
2021/01/05	14	97.79	18	98.03	97.70	-4	12,030	-0.03%
2021/01/04	7	94.81	14	96.46	97.50	-7	11,917	-0.06%
2020/12/31	9.3	91.67	8	91.85	91.60	1.3	11,758	0.01%
2020/12/30	7	89.43	10	88.94	91.90	-3	11,606	-0.03%
2020/12/29	4	85.95	11	85.62	84.80	-7	11,358	-0.06%
2020/12/28	2	85.55	2	86.30	85.00	0	11,243	0.00%
2020/12/25	12	86.00	3	85.73	84.80	9	11,135	0.08%
2020/12/24	12.2	84.58	15.8	85.81	86.20	-3.6	10,948	-0.03%
2020/12/23	8	78.71	3.3	78.79	78.40	4.7	10,487	0.05%
2020/12/22	36	77.92	22.7	78.38	77.90	13.3	10,269	0.13%
2020/12/21	5	72.90	24.1	73.56	75.00	-19.1	9,943	-0.19%
2020/12/18	3	74.17	3	74.47	73.70	0	9,853	0.00%
2020/12/17	13	73.84	20	74.03	75.20	-7	9,668	-0.07%
2020/12/16	0	0.00	18.5	70.79	72.80	-18.5	9,437	-0.20%
2020/12/15	19	71.88	2	71.55	68.30	17	9,266	0.18%
2020/12/14	25	73.72	27	74.07	73.60	-2	9,095	-0.02%
2020/12/11	10	71.54	4.1	71.00	69.70	5.9	8,808	0.07%
2020/12/10	8	71.51	7	71.76	70.90	1	8,667	0.01%
2020/12/09	15	71.92	16.7	71.94	72.10	-1.7	8,565	-0.02%
2020/12/08	6.5	69.01	35	69.34	69.00	-28.5	8,371	-0.34%
2020/12/07	0	0.00	25	71.02	70.60	-25	8,252	-0.30%
2020/12/04	6.5	70.35	13.7	70.39	71.60	-7.2	8,135	-0.09%
2020/12/03	18	70.72	15.2	70.76	70.10	2.8	8,054	0.03%
2020/12/02	1	68.80	9.1	68.70	68.80	-8.1	7,885	-0.10%
2020/12/01	13	68.46	14	69.10	68.50	-1	7,819	-0.01%
2020/11/30	7	67.09	6	67.08	67.00	1	7,659	0.01%
2020/11/27	2	67.00	4.2	66.41	66.90	-2.2	7,549	-0.03%
2020/11/26	54	65.81	37.5	64.80	66.20	16.5	7,437	0.22%
2020/11/25	6	63.95	33	64.02	63.90	-27	7,271	-0.37%
2020/11/24	36	65.86	12.1	65.37	65.50	23.9	7,077	0.34%
2020/11/23	3	62.50	3.3	62.48	62.60	-0.3	6,734	0.00%
2020/11/20	16	62.03	12	62.48	62.00	4	6,608	0.06%
2020/11/19	1	60.70	2	60.60	60.60	-1	6,320	-0.02%
2020/11/18	25	61.41	43.3	61.46	61.40	-18.3	6,176	-0.30%
2020/11/17	26	59.85	15	59.64	60.00	11	5,780	0.19%
2020/11/16	8.1	58.99	16.4	59.02	58.40	-8.3	5,492	-0.15%
2020/11/13	25	55.64	11	55.52	56.10	14	4,947	0.28%
2020/11/12	90	56.72	78	56.95	57.00	12	4,661	0.26%
2020/11/11	30	51.96	50.2	52.09	53.30	-20.2	4,040	-0.50%
2020/11/10	4	49.70	0	0.00	49.75	4	3,616	0.11%
2020/11/09	1	50.20	2	50.20	49.35	-1	3,553	-0.03%
2020/11/06	4	50.78	5.7	50.58	50.00	-1.7	3,499	-0.05%
2020/11/05	4	49.89	52	49.19	50.80	-48	3,391	-1.42%
2020/11/04	9	50.61	62.4	50.48	49.90	-53.4	3,238	-1.65%
2020/11/03	5	48.20	76	48.44	48.60	-71	2,785	-2.55%
2020/11/02	1	44.25	1	44.20	44.20	0	2,637	0.00%
2020/10/30	3	44.42	4	44.85	44.15	-1	2,705	-0.04%
2020/10/29	1	43.90	4	44.35	44.35	-3	2,751	-0.11%
2020/10/28	3	46.67	10	45.45	45.25	-7	2,780	-0.25%
2020/10/27	13	46.62	1	46.75	46.70	12	2,770	0.43%
2020/10/26	1	46.35	1	46.50	46.50	0	2,772	0.00%
2020/10/23	3	47.12	1	47.40	46.85	2	2,750	0.07%
2020/10/22	9	47.17	6	46.80	46.45	3	2,721	0.11%
2020/10/21	3	49.48	7	49.88	48.20	-4	2,642	-0.15%
2020/10/20	16	49.33	10.2	49.57	49.20	5.8	2,518	0.23%
2020/10/19	9	49.46	133	50.09	49.50	-124	2,366	-5.24%	大賣/鉅額交易
2020/10/16	20	45.75	16	46.02	47.00	4	1,867	0.21%
2020/10/15	2	42.80	1	42.75	42.75	1	1,653	0.06%
2020/10/14	11	43.19	13.7	43.66	43.50	-2.7	1,670	-0.16%
2020/10/13	5	42.70	5	42.35	42.30	0	1,633	0.00%
2020/10/07	2	43.00	7	43.01	43.10	-5	1,649	-0.30%
2020/10/06	5	42.53	0	0.00	42.35	5	1,627	0.31%
2020/10/05	1	41.60	2	41.40	41.40	-1	1,592	-0.06%
2020/09/30	3	40.58	1	40.65	41.80	2	1,596	0.13%
2020/09/29	4	41.21	6	41.22	41.25	-2	1,554	-0.13%
2020/09/28	2	37.63	2	37.80	37.80	0	1,456	0.00%
2020/09/25	0	0.00	2	37.70	37.40	-2	1,474	-0.14%
2020/09/24	2	39.13	1	38.70	38.70	1	1,477	0.07%
2020/09/23	2	40.63	1	40.20	40.20	1	1,496	0.07%
2020/09/22	1	40.95	0	0.00	41.00	1	1,502	0.07%
2020/09/18	1	42.80	1	42.40	42.40	0	1,520	0.00%
2020/09/16	0	0.00	0.4	42.00	42.00	-0.4	1,565	-0.03%
2020/09/15	1	42.70	0	0.00	42.65	1	1,591	0.06%
2020/09/14	2	41.95	4.1	41.55	42.60	-2.1	1,598	-0.13%
2020/09/09	1	41.50	1	41.45	41.45	0	1,680	0.00%
2020/09/07	0	0.00	3	42.75	42.25	-3	1,767	-0.17%
2020/09/04	4	42.14	102	42.03	42.20	-98	1,811	-5.41%	大賣/
2020/09/03	2	43.05	3	43.43	43.00	-1	1,874	-0.05%
2020/09/01	1	41.75	1	41.60	41.60	0	1,998	0.00%
2020/08/31	1	42.10	10	42.20	41.75	-9	2,018	-0.45%
2020/08/28	1	42.20	1	42.15	42.15	0	2,041	0.00%
2020/08/27	1	42.85	1	42.55	42.25	0	2,070	0.00%
2020/08/26	1	42.50	2	42.45	42.45	-1	2,090	-0.05%
2020/08/25	18	42.58	4	42.43	42.25	14	2,109	0.66%
2020/08/24	1.3	42.47	1	42.25	42.25	0.3	2,141	0.01%
2020/08/21	1	42.75	1	43.10	42.70	0	2,166	0.00%
2020/08/20	44	44.00	1	42.50	42.60	43	2,180	1.97%
2020/08/19	3	46.40	2	46.23	46.40	1	2,197	0.05%
2020/08/18	1	46.65	2	47.33	46.85	-1	2,228	-0.04%
2020/08/17	3.3	46.74	9.2	47.57	48.00	-5.9	2,258	-0.26%
2020/08/05	1	34.70	33	34.55	34.55	-32	2,244	-1.43%
2020/08/04	191	34.78	3	34.65	34.35	188	2,282	8.24%	大買/鉅額交易
2020/08/03	4	34.94	1	35.30	34.85	3	2,350	0.13%
2020/07/31	160	34.86	0	0.00	34.70	160	2,658	6.02%	大買/鉅額交易
2020/07/30	5	34.55	0	0.00	34.45	5	3,078	0.16%
2020/07/29	35	34.35	0	0.00	34.20	35	3,170	1.10%
2020/07/28	1	34.30	0	0.00	34.10	1	3,170	0.03%
2020/07/27	59	35.42	8	35.78	35.35	51	3,244	1.57%
2020/07/24	0	0.00	134	35.56	35.70	-134	3,193	-4.20%	大賣/鉅額交易
2020/07/23	1	34.60	3	35.27	35.25	-2	3,158	-0.06%
2020/07/22	0	0.00	70	34.10	34.20	-70	3,161	-2.21%
2020/07/21	1	33.80	77	33.93	33.85	-76	3,201	-2.37%
2020/07/20	47	32.40	1	32.65	32.65	46	3,199	1.44%
2020/07/16	51	33.38	1	33.15	33.15	50	3,262	1.53%
2020/07/15	41	33.44	0	0.00	33.05	41	3,278	1.25%
2020/07/14	0	0.00	1	33.50	33.55	-1	3,318	-0.03%
2020/07/13	1	33.70	2	33.73	33.65	-1	3,356	-0.03%
2020/07/10	7	33.99	194	33.97	33.65	-187	3,500	-5.34%	大賣/鉅額交易
2020/07/09	102	35.17	0	0.00	34.90	102	3,520	2.90%	大買/鉅額交易
2020/07/08	0	0.00	2	34.85	35.00	-2	3,577	-0.06%
2020/07/07	1	35.20	4	35.31	34.80	-3	3,663	-0.08%
2020/07/06	1	34.80	0	0.00	35.10	1	3,851	0.03%
2020/07/03	3	34.55	0	0.00	34.50	3	4,021	0.07%
2020/07/01	3	34.65	3	34.58	34.55	0	4,086	0.00%
2020/06/29	1	34.95	21	34.43	34.70	-20	4,098	-0.49%
2020/06/24	20	35.20	0	0.00	35.15	20	4,099	0.49%
2020/06/23	51	35.48	2	35.48	35.20	49	4,168	1.18%
2020/06/22	51	35.87	0	0.00	35.50	51	4,199	1.21%
2020/06/19	1	36.75	3	36.95	36.20	-2	4,242	-0.05%
2020/06/18	0	0.00	1	36.65	36.60	-1	4,242	-0.02%
2020/06/17	1	36.20	0	0.00	36.15	1	4,260	0.02%
2020/06/16	0	0.00	1	36.25	36.35	-1	4,302	-0.02%
2020/06/15	3	36.03	2	35.58	35.50	1	4,366	0.02%
2020/06/12	4	35.28	1	35.55	35.85	3	4,379	0.07%
2020/06/11	109	36.59	3	36.12	36.10	106	4,395	2.41%	大買/鉅額交易
2020/06/10	3	37.35	2	37.55	37.30	1	4,452	0.02%
2020/06/09	8	37.49	101	37.60	37.20	-93	4,513	-2.06%	大賣/
2020/06/08	3	37.95	2	38.05	37.90	1	4,552	0.02%
2020/06/05	2	38.40	19	38.26	38.15	-17	4,554	-0.37%
2020/06/04	8	38.66	12	38.63	38.70	-4	4,538	-0.09%
2020/06/03	0	0.00	100	38.20	37.95	-100	4,507	-2.22%
2020/06/02	5	38.50	107	38.02	37.80	-102	4,491	-2.27%	大賣/鉅額交易
2020/06/01	2	38.23	5	38.42	38.40	-3	4,457	-0.07%
2020/05/29	5	37.50	1	37.30	37.40	4	4,403	0.09%
2020/05/28	9	37.71	11	37.74	37.90	-2	4,407	-0.05%
2020/05/27	7	36.96	1	36.75	36.75	6	4,323	0.14%
2020/05/26	3	36.78	1	37.10	36.65	2	4,355	0.05%
2020/05/25	4	35.75	1	36.45	36.50	3	4,385	0.07%
2020/05/22	4	36.71	2	36.43	36.25	2	4,398	0.05%
2020/05/21	2	37.20	7	37.39	37.25	-5	4,407	-0.11%
2020/05/20	7	37.26	7.1	37.12	37.10	-0.1	4,467	0.00%
2020/05/19	2	36.33	8	36.33	36.75	-6	4,448	-0.13%
2020/05/18	3	36.30	0	0.00	35.70	3	4,457	0.07%
2020/05/15	2	37.10	3	37.22	36.50	-1	4,478	-0.02%
2020/05/14	5	37.43	1	37.30	36.20	4	4,452	0.09%
2020/05/13	107	38.03	1	37.85	37.90	106	4,433	2.39%	大買/鉅額交易
2020/05/12	6	38.33	12	38.08	38.40	-6	4,428	-0.14%
2020/05/11	10	38.35	5	38.69	38.35	5	4,449	0.11%
2020/05/08	11	38.20	0	0.00	37.55	11	4,441	0.25%
2020/05/07	117	38.87	16	39.58	39.20	101	4,380	2.31%	大買/鉅額交易
2020/05/06	109	36.09	126	36.91	38.15	-17	4,085	-0.42%	大買/大賣/
2020/05/05	5	34.69	12	34.82	34.70	-7	3,688	-0.19%
2020/05/04	6	33.59	0	0.00	33.70	6	3,668	0.16%
2020/04/30	4	34.78	13.5	34.75	34.40	-9.5	3,742	-0.25%
2020/04/28	202	34.66	2	34.55	34.30	200	3,696	5.41%	大買/鉅額交易
2020/04/27	10	34.20	1	34.80	34.45	9	3,720	0.24%
2020/04/24	16	34.15	13	33.87	33.80	3	3,691	0.08%
2020/04/23	2	33.58	1	33.60	33.45	1	3,703	0.03%
2020/04/22	16	32.80	6	32.94	33.20	10	3,718	0.27%
2020/04/21	5	33.58	11	32.82	32.35	-6	3,749	-0.16%
2020/04/20	1	34.00	1	34.30	33.90	0	3,767	0.00%
2020/04/17	16	34.61	10	33.75	33.75	6	3,778	0.16%
2020/04/16	3	33.98	3	34.47	34.30	0	3,760	0.00%
2020/04/15	8	35.09	18	35.10	34.20	-10	3,757	-0.27%
2020/04/14	0	0.00	1	33.60	33.55	-1	3,688	-0.03%
2020/04/13	21	33.39	3	33.10	32.65	18	3,813	0.47%
2020/04/10	1	34.75	6	34.48	34.40	-5	3,879	-0.13%
2020/04/09	12	35.11	14	35.83	33.95	-2	4,140	-0.05%
2020/04/08	157	33.71	155	34.16	35.40	2	4,011	0.05%	大買/大賣/
2020/04/07	12	31.59	4	31.50	32.20	8	4,092	0.20%
2020/04/06	1	29.90	0	0.00	30.10	1	4,345	0.02%
2020/04/01	1	29.95	1	29.90	29.85	0	4,372	0.00%
2020/03/31	2	29.95	1	29.90	29.70	1	4,475	0.02%
2020/03/30	2	29.52	1	29.65	29.60	1	4,518	0.02%
2020/03/27	1	30.30	11	30.26	29.65	-10	4,612	-0.22%
2020/03/26	1	28.55	6	29.09	29.50	-5	4,598	-0.11%
2020/03/25	10	27.33	7	28.06	28.35	3	4,624	0.06%
2020/03/24	0	0.00	1	25.90	25.80	-1	4,572	-0.02%
2020/03/23	1	24.75	10	24.70	24.75	-9	4,545	-0.20%
2020/03/20	12	26.97	2	27.08	27.00	10	4,520	0.22%
2020/03/19	13	25.47	3	25.35	25.25	10	4,478	0.22%
2020/03/18	2	29.00	0	0.00	28.05	2	4,419	0.05%
2020/03/17	0	0.00	2	29.65	28.60	-2	4,403	-0.05%
2020/03/16	10	30.30	18	30.24	29.50	-8	4,367	-0.18%
2020/03/13	10	28.50	0	0.00	28.70	10	4,289	0.23%
2020/03/12	2	31.70	9	33.85	31.65	-7	4,241	-0.17%
2020/03/11	8	36.48	0	0.00	35.10	8	4,204	0.19%
2020/03/10	1	34.80	1	35.95	36.15	0	4,195	0.00%
2020/03/09	1	37.35	5	36.09	35.75	-4	4,197	-0.10%
2020/03/06	1	38.15	2	38.10	38.00	-1	4,227	-0.02%
2020/03/05	3	38.70	0	0.00	38.65	3	4,232	0.07%
2020/03/04	7	38.20	0	0.00	38.20	7	4,229	0.17%
2020/03/03	7	38.94	2	39.50	38.70	5	4,237	0.12%
2020/03/02	4	37.50	2	37.63	38.05	2	4,219	0.05%
2020/02/27	3	38.80	3	39.68	37.80	0	4,210	0.00%
2020/02/26	4	40.33	2	40.10	39.65	2	4,164	0.05%
2020/02/25	4	40.46	0	0.00	40.60	4	4,108	0.10%
2020/02/24	2	40.73	2	40.58	40.65	0	4,069	0.00%
2020/02/21	2	41.15	4	41.45	41.20	-2	4,045	-0.05%
2020/02/20	6	40.94	1	40.55	40.55	5	3,968	0.13%
2020/02/19	1	40.45	1	40.65	40.90	0	3,956	0.00%
2020/02/18	3	41.12	4	40.69	40.45	-1	3,928	-0.03%
2020/02/17	2	40.60	0	0.00	40.30	2	3,916	0.05%
2020/02/14	1	40.30	1	40.70	40.60	0	4,036	0.00%
2020/02/13	3	40.95	0	0.00	40.15	3	4,028	0.07%
2020/02/12	16.1	41.28	17	41.08	41.10	-0.9	4,030	-0.02%
2020/02/11	3.2	40.24	4	40.96	40.30	-0.8	3,986	-0.02%
2020/02/10	2	39.35	11	38.81	39.25	-9	3,950	-0.23%
2020/02/07	4	40.11	3	40.03	39.55	1	4,026	0.02%
2020/02/06	0	0.00	1	40.50	40.10	-1	4,272	-0.02%
2020/02/05	9	39.91	4	40.14	39.55	5	4,410	0.11%
2020/02/04	17	38.75	24	39.50	39.95	-7	4,497	-0.16%
2020/02/03	3	35.27	7	34.74	36.35	-4	4,528	-0.09%
2020/01/31	8	38.04	1	38.20	38.15	7	4,551	0.15%
2020/01/30	5	39.17	0	0.00	38.95	5	4,553	0.11%
2020/01/20	2	43.28	0	0.00	43.25	2	4,499	0.04%
2020/01/17	3	43.53	4	43.86	43.65	-1	4,489	-0.02%
2020/01/16	12	43.43	3	43.67	43.30	9	4,441	0.20%
2020/01/15	2	43.13	1	43.60	43.15	1	4,406	0.02%
2020/01/14	3	43.48	20	43.28	43.50	-17	4,341	-0.39%
2020/01/10	4.5	43.04	8	42.89	42.80	-3.5	4,272	-0.08%
2020/01/09	8	42.88	4.3	42.75	42.95	3.7	4,251	0.09%
2020/01/08	9	42.33	2	43.10	42.25	7	4,228	0.17%
2020/01/07	23	43.60	10	43.81	43.00	13	4,175	0.31%
2020/01/06	7	46.31	12	46.54	46.10	-5	4,113	-0.12%
2020/01/03	31	46.46	25	46.97	45.95	6	4,087	0.15%
2020/01/02	4	45.11	74	45.33	45.15	-70	3,791	-1.85%
2019/12/31	110	45.72	61	45.78	45.20	49	3,800	1.29%	大買/
2019/12/30	60	45.02	49	45.31	45.25	11	3,615	0.30%
2019/12/27	2	42.70	4	42.46	42.30	-2	3,350	-0.06%
2019/12/26	11	42.96	17	42.96	41.95	-6	3,385	-0.18%
2019/12/25	3	42.38	6	42.54	42.40	-3	3,429	-0.09%
2019/12/24	5	42.23	6	42.33	42.30	-1	3,477	-0.03%
2019/12/23	2	41.90	0	0.00	41.60	2	3,489	0.06%
2019/12/20	5	41.44	9	41.32	41.30	-4	3,475	-0.12%
2019/12/19	0	0.00	1	40.40	40.15	-1	3,504	-0.03%
2019/12/17	0.2	40.45	0	0.00	40.45	0.2	3,729	0.00%
2019/12/16	0	0.00	10	40.50	40.65	-10	3,817	-0.26%
2019/12/13	0	0.00	4	40.25	40.25	-4	4,185	-0.10%
2019/12/11	1	41.30	1	41.25	41.15	0	4,771	0.00%
2019/12/09	0	0.00	1	41.40	41.35	-1	4,807	-0.02%
2019/12/05	1	40.70	0	0.00	40.70	1	4,901	0.02%
2019/12/04	12	40.74	2	40.68	40.60	10	4,921	0.20%
2019/12/03	0	0.00	2	40.85	40.35	-2	4,939	-0.04%
2019/12/02	1	40.55	0	0.00	39.35	1	4,971	0.02%
2019/11/29	1	40.45	1	40.35	40.20	0	5,107	0.00%
2019/11/28	1	40.60	1	40.40	40.85	0	5,234	0.00%
2019/11/27	1	40.60	3	40.82	40.85	-2	5,261	-0.04%
2019/11/26	1	40.65	1	40.40	40.45	0	5,232	0.00%
2019/11/25	1	40.35	1	40.05	40.05	0	5,212	0.00%
2019/11/19	1	40.30	4	40.25	40.10	-3	5,205	-0.06%
2019/11/18	0	0.00	12	40.15	40.00	-12	5,211	-0.23%
2019/11/15	4	39.90	1	40.35	39.85	3	5,212	0.06%
2019/11/14	5	40.31	3	40.47	40.10	2	5,204	0.04%
2019/11/13	78	40.70	70	40.99	40.25	8	5,175	0.15%
2019/11/12	6	38.90	2	39.05	39.25	4	5,048	0.08%
2019/11/11	3	38.52	0	0.00	38.15	3	5,037	0.06%
2019/11/08	1	39.90	1	40.00	39.80	0	5,005	0.00%
2019/11/07	3	39.97	1	39.90	39.80	2	5,002	0.04%
2019/11/06	16	39.87	14	40.13	40.10	2	4,999	0.04%
2019/11/05	41	42.64	0	0.00	39.40	41	4,923	0.83%
2019/11/04	11	42.55	13	43.65	43.65	-2	4,658	-0.04%
2019/11/01	3	41.50	15	43.39	43.50	-12	4,567	-0.26%
2019/10/31	2	41.70	5	42.50	42.70	-3	4,403	-0.07%
2019/10/30	1	42.40	16	42.65	42.65	-15	4,271	-0.35%
2019/10/29	1	41.85	15	42.17	42.50	-14	4,199	-0.33%
2019/10/28	1	42.00	0	0.00	41.95	1	4,166	0.02%
2019/10/25	5	41.93	0	0.00	41.90	5	4,155	0.12%
2019/10/24	1	41.65	6	41.52	41.65	-5	4,140	-0.12%
2019/10/23	1	41.35	0	0.00	41.10	1	4,119	0.02%
2019/10/22	1	40.95	0	0.00	41.15	1	4,118	0.02%
2019/10/21	1	41.40	5	41.45	41.05	-4	4,118	-0.10%
2019/10/17	2	40.93	1	41.05	41.10	1	4,102	0.02%
2019/10/16	3	41.22	2	41.00	40.85	1	4,097	0.02%
2019/10/15	5	41.60	0	0.00	41.25	5	4,088	0.12%
2019/10/14	7.1	41.14	3	41.70	41.00	4.1	4,061	0.10%
2019/10/09	3	41.43	13	42.36	42.20	-10	3,952	-0.25%
2019/10/08	9	42.99	1	42.95	42.50	8	3,851	0.21%
2019/10/07	12	43.16	11	43.91	43.70	1	3,832	0.03%
2019/10/04	2	43.38	0	0.00	44.00	2	3,752	0.05%
2019/10/03	1	42.50	8	43.28	43.85	-7	3,681	-0.19%
2019/10/02	2	43.48	2	43.58	43.15	0	3,642	0.00%
2019/10/01	27.3	43.83	3	44.25	44.20	24.3	3,580	0.68%
2019/09/27	1	42.55	5	42.78	43.30	-4	3,443	-0.12%
2019/09/26	9	41.84	14	41.57	42.60	-5	3,334	-0.15%
2019/09/25	4	39.85	5	40.29	40.50	-1	3,213	-0.03%
2019/09/24	0	0.00	3	40.12	40.05	-3	3,184	-0.09%
2019/09/23	7	39.88	2	40.75	38.20	5	3,078	0.16%
2019/09/20	25	41.47	33	41.62	41.30	-8	2,911	-0.27%
2019/09/19	35	41.68	27	41.94	41.75	8	2,843	0.28%
2019/09/18	35	42.44	32	43.00	43.00	3	2,751	0.11%
2019/09/17	48	42.94	45	43.56	41.80	3	2,375	0.13%
2019/09/16	1	41.90	3	41.88	41.30	-2	1,806	-0.11%
2019/09/12	1	41.30	20	41.30	41.50	-19	1,786	-1.06%
2019/09/11	18	41.14	14	41.31	41.15	4	1,758	0.23%
2019/09/10	14	41.00	18	41.18	41.10	-4	1,740	-0.23%
2019/09/05	6	41.22	8	41.38	41.00	-2	1,552	-0.13%
2019/09/04	13	40.10	2	41.30	41.00	11	1,506	0.73%
2019/09/03	6	39.54	6	39.63	40.45	0	1,413	0.00%
2019/09/02	6	38.40	3	38.27	39.25	3	1,259	0.24%
2019/08/29	2	34.00	0	0.00	33.95	2	1,086	0.18%
2019/08/27	2	34.10	0	0.00	34.00	2	1,094	0.18%
2019/08/23	1	35.10	1	35.20	35.10	0	1,098	0.00%
2019/08/20	0	0.00	0.1	35.00	34.75	-0.1	1,086	-0.01%
2019/08/19	0	0.00	1	34.45	34.50	-1	1,079	-0.09%
2019/08/16	1	34.00	6	34.05	34.00	-5	1,087	-0.46%
2019/08/08	4	34.80	22	34.77	35.25	-18	1,086	-1.66%
2019/08/07	2	34.48	1	34.15	33.70	1	1,078	0.09%
2019/08/06	3	34.42	13	35.07	35.85	-10	1,071	-0.93%
2019/08/05	15	36.83	14	38.17	36.45	1	1,069	0.09%
2019/08/02	3	40.68	2	40.55	40.45	1	1,025	0.10%
2019/07/26	1	42.55	1	42.55	42.55	0	1,090	0.00%
2019/07/25	0	0.00	1	42.40	42.50	-1	1,088	-0.09%
2019/07/24	1	42.25	1	42.55	42.25	0	1,097	0.00%
2019/07/23	1	41.90	0	0.00	41.90	1	1,123	0.09%
2019/07/19	2	41.60	1	41.35	41.40	1	1,202	0.08%
2019/07/18	0	0.00	2	41.83	41.55	-2	1,203	-0.17%
2019/07/16	7	43.09	1	43.05	42.85	6	1,233	0.49%
2019/07/15	16	43.38	0	0.00	43.00	16	1,259	1.27%
2019/07/12	15	43.18	3	43.15	43.45	12	1,310	0.92%
2019/07/11	3	45.85	10	45.85	45.80	-7	1,372	-0.51%
2019/07/09	10	45.03	0	0.00	45.00	10	1,657	0.60%
2019/07/08	1	46.30	0	0.00	46.10	1	1,663	0.06%
2019/07/04	11	45.21	3	45.62	45.50	8	1,710	0.47%
2019/07/03	0	0.00	10	44.95	44.55	-10	1,787	-0.56%
2019/06/27	0	0.00	1	43.20	43.20	-1	1,869	-0.05%
2019/06/26	0	0.00	1	42.55	42.45	-1	1,881	-0.05%
2019/06/25	0	0.00	1	42.90	42.50	-1	1,909	-0.05%
2019/06/21	10	43.40	0	0.00	42.90	10	2,048	0.49%
2019/06/20	2	43.38	10	43.40	43.30	-8	2,059	-0.39%
2019/06/19	0	0.00	1	42.40	42.55	-1	2,101	-0.05%
2019/06/14	11	42.07	0	0.00	41.95	11	2,160	0.51%
2019/06/13	0	41.80	0	0.00	41.80	0	2,190	0.00%
2019/06/12	0	0.00	1	41.70	41.60	-1	2,293	-0.04%
2019/06/06	0	0.00	1	40.20	40.10	-1	2,534	-0.04%
2019/06/05	2	41.58	1	41.70	41.05	1	2,568	0.04%
2019/06/04	5	42.14	4	41.78	41.60	1	2,614	0.04%
2019/06/03	3	41.12	2	41.43	41.60	1	2,665	0.04%
2019/05/30	0	0.00	1	40.95	41.20	-1	2,771	-0.04%
2019/05/29	1	40.50	1	40.30	40.50	0	2,910	0.00%
2019/05/28	0	0.00	1	40.20	40.10	-1	3,007	-0.03%
2019/05/23	2	40.45	1	40.25	40.40	1	3,597	0.03%
2019/05/22	3	41.77	2	42.08	41.55	1	3,668	0.03%
2019/05/21	0	0.00	3	41.35	41.55	-3	3,707	-0.08%
2019/05/20	3	40.75	3	40.88	40.75	0	3,804	0.00%
2019/05/16	2	41.40	2	41.75	41.30	0	3,995	0.00%
2019/05/15	0	0.00	1	42.00	42.10	-1	4,266	-0.02%
2019/05/13	1	42.00	1	41.80	40.90	0	4,602	0.00%
2019/05/10	1	44.20	1	44.70	42.80	0	4,644	0.00%
2019/05/09	5	44.41	15	44.71	44.15	-10	4,634	-0.22%
2019/05/08	8	45.34	8	45.62	45.35	0	4,673	0.00%
2019/05/07	12	45.66	16	46.07	45.90	-4	4,747	-0.08%
2019/05/06	0	0.00	2	44.70	44.75	-2	4,751	-0.04%
2019/05/03	2	46.20	6	46.18	46.25	-4	4,785	-0.08%
2019/05/02	3	46.20	2	46.35	46.25	1	4,832	0.02%
2019/04/30	2	46.15	3	45.80	46.15	-1	4,891	-0.02%
2019/04/29	7	46.61	4	46.63	45.75	3	4,919	0.06%
2019/04/26	11	47.66	11	47.83	47.25	0	4,961	0.00%
2019/04/25	1	46.85	0	0.00	46.90	1	4,968	0.02%
2019/04/24	5	47.18	5	47.41	47.20	0	5,036	0.00%
2019/04/23	8	47.16	12	47.23	47.25	-4	5,111	-0.08%
2019/04/22	10	48.52	6	48.75	47.80	4	5,340	0.07%
2019/04/19	13	48.10	13	48.05	48.40	0	5,387	0.00%
2019/04/18	20	48.39	3	48.98	47.60	17	5,707	0.30%
2019/04/17	14	49.76	27	49.81	49.35	-13	5,719	-0.23%
2019/04/16	68	49.63	50	49.79	49.75	18	5,718	0.31%
2019/04/15	9	47.36	12	47.33	47.85	-3	5,594	-0.05%
2019/04/12	3	46.98	1	46.70	46.70	2	5,672	0.04%
2019/04/11	10	47.89	6	47.93	47.10	4	5,768	0.07%
2019/04/10	3	47.05	2	47.00	47.50	1	5,923	0.02%
2019/04/09	7	47.64	9	47.91	47.60	-2	6,081	-0.03%
2019/04/08	1	46.65	1	46.85	46.70	0	6,436	0.00%
2019/04/03	1	46.05	0	0.00	46.10	1	6,629	0.02%
2019/04/01	0	45.00	1	45.00	45.00	-1	7,167	-0.01%
2019/03/29	10	46.09	9	45.85	45.65	1	7,536	0.01%
2019/03/28	2	46.05	2	45.70	45.50	0	7,721	0.00%
2019/03/27	1	46.05	0	0.00	45.80	1	7,865	0.01%
2019/03/26	12	47.17	5	47.42	46.50	7	7,873	0.09%
2019/03/25	6	47.67	2	47.98	47.65	4	8,009	0.05%
2019/03/22	6	48.56	10	48.94	48.80	-4	8,062	-0.05%
2019/03/21	6	47.89	7	47.66	48.15	-1	8,105	-0.01%
2019/03/20	6	47.30	20	47.23	47.30	-14	8,230	-0.17%
2019/03/19	5	47.38	2	47.98	47.25	3	8,377	0.04%
2019/03/18	13	48.47	12	48.12	47.95	1	8,491	0.01%
2019/03/15	11	48.21	10	47.98	48.10	1	8,770	0.01%
2019/03/14	7	47.16	2	48.83	46.60	5	9,044	0.06%
2019/03/12	2	50.10	0	0.00	49.85	2	9,301	0.02%
2019/03/11	4	50.20	3	50.63	50.20	1	9,448	0.01%
2019/03/08	10	50.35	15	50.02	50.40	-5	9,612	-0.05%
2019/03/07	6	50.32	5	49.87	50.30	1	9,642	0.01%
2019/03/06	12	51.07	9	50.96	50.80	3	9,679	0.03%
2019/03/05	1	50.60	2	50.30	50.10	-1	9,708	-0.01%
2019/03/04	7	50.63	8	49.96	51.10	-1	9,704	-0.01%
2019/02/27	6	49.40	16	49.17	49.05	-10	9,658	-0.10%
2019/02/26	8.9	51.85	7	52.13	51.40	1.9	9,577	0.02%
2019/02/25	2	51.80	11	52.00	51.90	-9	9,563	-0.09%
2019/02/22	39	50.85	31	51.63	51.60	8	9,450	0.08%
2019/02/21	5	48.40	3	48.23	48.50	2	9,149	0.02%
2019/02/20	12	48.36	7	48.19	48.00	5	9,258	0.05%
2019/02/19	0	0.00	5	47.68	47.60	-5	9,267	-0.05%
2019/02/18	7	48.10	8	48.43	47.60	-1	9,242	-0.01%
2019/02/15	4	46.73	3	46.97	47.05	1	9,163	0.01%
2019/02/14	16	46.99	7	47.08	46.35	9	9,095	0.10%
2019/02/13	68	47.07	83	47.43	47.40	-15	9,023	-0.17%
2019/02/12	62	44.76	48	45.24	46.00	14	8,777	0.16%
2019/02/11	22	42.91	14	42.63	43.10	8	8,609	0.09%
2019/01/30	4	41.74	7	41.49	41.80	-3	8,577	-0.03%
2019/01/29	9	41.29	8	41.01	41.35	1	8,614	0.01%
2019/01/28	14	41.22	19	41.23	41.10	-5	8,652	-0.06%
2019/01/25	5	40.71	4	40.93	40.85	1	8,874	0.01%
2019/01/24	3	40.20	5	40.32	40.10	-2	9,167	-0.02%
2019/01/23	15	39.82	17	40.07	40.35	-2	9,254	-0.02%
2019/01/22	15	40.02	10	40.28	39.70	5	9,268	0.05%
2019/01/21	12	40.80	18	40.96	40.60	-6	9,292	-0.06%
2019/01/18	12	40.73	55	40.64	40.70	-43	9,306	-0.46%
2019/01/17	14	41.01	27	40.94	40.55	-13	9,334	-0.14%
2019/01/16	13	41.38	9	41.18	40.90	4	9,313	0.04%
2019/01/15	29	42.02	22	41.98	41.75	7	9,273	0.08%
2019/01/14	17	41.72	13	41.74	41.75	4	9,265	0.04%
2019/01/11	24	41.59	15	41.73	41.50	9	9,264	0.10%
2019/01/10	6	40.34	12	40.36	40.30	-6	9,125	-0.07%
2019/01/09	48	41.59	33	41.78	40.50	15	9,288	0.16%
2019/01/08	10	40.06	8	39.89	40.30	2	8,992	0.02%
2019/01/07	27	39.90	22	39.90	39.65	5	8,947	0.06%
2019/01/04	17	37.63	21	38.13	39.00	-4	8,914	-0.04%
2019/01/03	21	39.94	23	39.71	38.75	-2	8,765	-0.02%
2019/01/02	38	40.18	34	40.08	40.00	4	8,676	0.05%
2018/12/28	10	40.02	18	39.83	40.10	-8	8,611	-0.09%
2018/12/27	43	38.93	12	39.16	38.95	31	8,451	0.37%
2018/12/26	51	40.38	36	40.87	37.40	15	8,289	0.18%
2018/12/25	62	39.39	69	39.24	39.60	-7	7,869	-0.09%
2018/12/24	91	39.51	95	39.46	39.75	-4	7,694	-0.05%
2018/12/22	34	39.45	38	39.73	39.05	-4	7,492	-0.05%
2018/12/21	69	37.56	77	37.58	40.15	-8	7,198	-0.11%
2018/12/20	62	36.12	63	36.47	36.50	-1	6,832	-0.01%
2018/12/19	13	35.98	16	36.03	35.80	-3	6,640	-0.05%
2018/12/18	8	34.92	11	35.03	35.20	-3	6,495	-0.05%
2018/12/17	31	35.54	27	35.70	35.35	4	6,442	0.06%
2018/12/14	3	33.80	4	33.85	34.10	-1	6,267	-0.02%
2018/12/13	15	34.85	14	35.15	34.50	1	6,221	0.02%
2018/12/12	17	35.47	23	35.78	35.50	-6	6,141	-0.10%
2018/12/11	25	34.85	12	35.04	34.90	13	6,015	0.22%
2018/12/10	8	33.82	7	34.27	33.90	1	5,929	0.02%
2018/12/07	16	35.84	20	35.73	35.75	-4	5,814	-0.07%
2018/12/06	23	36.03	16	36.06	34.50	7	5,528	0.13%
2018/12/05	32	36.41	37	36.02	37.80	-5	5,190	-0.10%
2018/12/04	12	34.91	3	34.62	34.50	9	4,788	0.19%
2018/12/03	10	33.59	1	33.90	34.45	9	4,666	0.19%
2018/11/30	2	31.28	12.5	31.19	31.35	-10.5	4,492	-0.23%
2018/11/29	3	31.13	23	31.22	30.55	-20	4,432	-0.45%
2018/11/28	11	30.71	3.2	30.32	30.65	7.9	4,373	0.18%
2018/11/27	3	29.52	2	29.83	30.00	1	4,337	0.02%
2018/11/26	0	0.00	1	29.00	29.20	-1	4,311	-0.02%
2018/11/23	7	28.63	6.2	28.47	28.50	0.8	4,307	0.02%
2018/11/22	24	30.54	8.2	30.11	29.70	15.8	4,280	0.37%
2018/11/21	2	30.60	13	30.41	30.85	-11	4,247	-0.26%
2018/11/20	1	30.55	2	31.05	30.55	-1	4,270	-0.02%
2018/11/19	33	31.36	30	31.28	31.40	3	4,240	0.07%
2018/11/16	23	29.96	15	29.75	29.55	8	4,139	0.19%
2018/11/15	3	28.67	5	29.10	29.10	-2	4,063	-0.05%
2018/11/14	0	0.00	8	29.04	28.55	-8	4,057	-0.20%
2018/11/13	3	28.60	1	28.00	28.80	2	4,070	0.05%
2018/11/12	26	28.75	14	28.66	28.75	12	4,105	0.29%
2018/11/09	6	29.33	24	29.56	29.60	-18	4,161	-0.43%
2018/11/08	10	30.14	4	29.65	29.35	6	4,235	0.14%
2018/11/07	21	28.95	25	28.75	29.20	-4	4,211	-0.09%
2018/11/06	25	29.06	44	28.87	28.00	-19	4,192	-0.45%
2018/11/05	30	30.20	23	30.33	30.20	7	4,137	0.17%
2018/11/02	56	31.28	46	31.43	30.30	10	4,132	0.24%
2018/11/01	72	29.51	65	29.65	30.25	7	3,918	0.18%
2018/10/31	11	27.16	4	28.11	28.70	7	3,601	0.19%
2018/10/30	35	26.83	31	26.70	26.10	4	3,524	0.11%
2018/10/29	26	27.83	24	28.03	27.75	2	3,573	0.06%
2018/10/26	1	28.60	0	0.00	28.35	1	3,631	0.03%
2018/10/25	11	28.73	5	29.39	28.45	6	3,627	0.17%
2018/10/24	9	31.96	7	32.16	31.05	2	3,696	0.05%
2018/10/23	5	32.81	3	33.55	32.50	2	3,791	0.05%
2018/10/22	3	33.88	7	33.75	33.90	-4	3,923	-0.10%
2018/10/19	2	33.55	2	33.55	33.35	0	3,957	0.00%
2018/10/18	5	36.01	5	36.17	35.85	0	4,004	0.00%
2018/10/17	22	39.75	17	39.83	37.60	5	4,006	0.12%
2018/10/16	5	38.05	7	38.76	39.50	-2	3,914	-0.05%
2018/10/15	1	36.00	1	35.90	35.95	0	4,003	0.00%
2018/10/12	3	36.25	1	36.35	36.45	2	4,097	0.05%
2018/10/11	1	36.50	3	36.60	36.50	-2	4,217	-0.05%
2018/10/09	3	40.58	3	41.13	40.55	0	4,311	0.00%
2018/10/08	19	39.58	26	39.96	40.80	-7	4,359	-0.16%
2018/10/05	1	42.90	1	43.55	39.80	0	4,552	0.00%
2018/10/04	1	43.50	1	44.60	43.20	0	4,672	0.00%
2018/10/03	4	44.83	12	44.50	44.05	-8	4,979	-0.16%
2018/10/02	1	46.75	3	46.77	45.90	-2	5,164	-0.04%
2018/10/01	1	46.05	1	46.00	46.35	0	5,295	0.00%
2018/09/28	4	46.01	3	46.40	45.55	1	5,500	0.02%
2018/09/27	4	48.69	3	47.30	46.85	1	5,673	0.02%
2018/09/26	4	49.18	4	49.85	49.10	0	5,843	0.00%
2018/09/25	2	49.50	3	49.45	49.50	-1	6,216	-0.02%
2018/09/21	0	0.00	1	49.90	49.80	-1	6,582	-0.02%
2018/09/20	11	50.45	0	0.00	48.80	11	6,926	0.16%
2018/09/18	3	51.03	3	50.60	50.90	0	7,235	0.00%
2018/09/17	10	52.60	2	52.90	52.70	8	7,424	0.11%
2018/09/14	7	53.81	6	53.93	54.20	1	7,648	0.01%
2018/09/13	2	52.55	2	52.80	51.00	0	8,110	0.00%
2018/09/12	2	52.70	2	52.20	51.80	0	8,201	0.00%
2018/09/11	6	54.07	6	54.40	53.70	0	8,477	0.00%
2018/09/10	0	0.00	3	54.80	54.10	-3	8,490	-0.04%
2018/09/07	6	57.75	5	59.70	55.10	1	8,709	0.01%
2018/09/04	0	0.00	1	62.60	63.10	-1	9,300	-0.01%
2018/09/03	6	61.88	4	61.70	61.60	2	9,372	0.02%
2018/08/30	2	65.80	3	65.80	65.80	-1	9,532	-0.01%
2018/08/29	3	65.80	3	66.20	65.20	0	9,778	0.00%
2018/08/27	8	65.09	14	64.99	66.30	-6	10,141	-0.06%
2018/08/24	7	63.57	3	64.20	62.00	4	10,131	0.04%
2018/08/23	1	66.00	0	0.00	63.20	1	10,185	0.01%
2018/08/22	4	70.40	0	0.00	70.50	4	10,158	0.04%
2018/08/21	3	70.90	3	71.30	70.00	0	10,275	0.00%
2018/08/20	5	70.40	5	70.44	70.50	0	10,473	0.00%
2018/08/17	7	70.90	9	71.89	68.30	-2	10,516	-0.02%
2018/08/16	31	71.76	42	71.64	72.00	-11	10,468	-0.11%
2018/08/15	27	69.39	15	68.22	70.00	12	10,396	0.12%
2018/08/14	23	66.86	25	65.70	67.60	-2	10,349	-0.02%
2018/08/13	31	64.22	30	66.90	63.60	1	10,310	0.01%
2018/08/10	20	70.46	20	70.61	69.80	0	10,282	0.00%
2018/08/09	4	71.55	5	71.08	72.00	-1	10,294	-0.01%
2018/08/08	8	72.78	8	72.96	71.20	0	10,270	0.00%
2018/08/07	11	73.63	11	73.61	74.50	0	10,249	0.00%
2018/08/06	4	71.85	2	71.20	71.40	2	10,256	0.02%
2018/08/03	28	70.81	31	71.11	71.60	-3	10,329	-0.03%
2018/08/02	16	69.82	18	70.62	70.00	-2	10,387	-0.02%
2018/08/01	16	75.04	14	74.68	73.40	2	10,464	0.02%
2018/07/31	16	73.34	13	73.67	75.60	3	10,441	0.03%
2018/07/30	8	76.56	17	76.40	73.50	-9	10,481	-0.09%
2018/07/27	31	82.21	26	82.11	80.70	5	10,555	0.05%
2018/07/26	10	78.83	14	78.61	78.90	-4	10,405	-0.04%
2018/07/25	18	77.87	19	77.64	77.80	-1	10,320	-0.01%
2018/07/24	25	74.58	26	75.33	76.50	-1	10,204	-0.01%
2018/07/23	37	72.77	32	73.60	74.50	5	10,145	0.05%
2018/07/20	36	75.26	34	72.48	71.30	2	10,038	0.02%
2018/07/19	12	76.72	10	74.54	76.80	2	9,970	0.02%
2018/07/18	17	77.82	17	77.77	75.30	0	10,006	0.00%
2018/07/17	3	80.53	45	79.89	78.80	-42	10,089	-0.42%
2018/07/16	47	83.42	7	83.63	82.60	40	9,995	0.40%
2018/07/13	24	87.05	20	86.83	85.10	4	10,005	0.04%
2018/07/12	37	83.10	40	82.56	85.50	-3	9,815	-0.03%
2018/07/11	46	83.16	43	83.32	82.20	3	9,749	0.03%
2018/07/10	35	78.74	37	78.68	80.40	-2	9,659	-0.02%
2018/07/09	41	84.55	41	82.01	80.50	0	9,549	0.00%
2018/07/06	66	85.03	66	84.93	84.90	0	9,382	0.00%
2018/07/05	33	90.45	40	89.82	86.90	-7	9,159	-0.08%
2018/07/04	32	87.77	32	86.81	91.50	0	8,991	0.00%
2018/07/03	40	90.86	44	89.76	86.00	-4	8,811	-0.05%
2018/07/02	53	87.91	59	89.02	90.30	-6	8,439	-0.07%
2018/06/29	52	83.17	50	84.27	84.40	2	8,052	0.02%
2018/06/28	20	78.02	20	79.06	79.00	0	7,692	0.00%
2018/06/27	27.1	83.20	23	81.37	78.30	4.1	7,559	0.05%
2018/06/26	21	79.34	20	79.69	80.70	1	7,336	0.01%
2018/06/25	18	84.78	16	82.54	80.80	2	7,119	0.03%
2018/06/22	50	88.75	62	89.74	83.00	-12	6,874	-0.17%
2018/06/21	25	86.02	17	84.85	88.20	8	6,334	0.13%
2018/06/20	45	82.17	47	83.16	80.20	-2	6,221	-0.03%
2018/06/15	20	75.62	33	76.60	80.90	-13	5,913	-0.22%
2018/06/14	17	73.08	18	73.68	73.60	-1	5,702	-0.02%
2018/06/13	42	73.81	31	72.51	74.80	11	5,575	0.20%
2018/06/12	19	71.13	10	71.10	71.80	9	5,279	0.17%
2018/06/11	2	65.30	1	65.30	65.30	1	5,043	0.02%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	27	55.39	16	54.94	54.00	11	4,954	0.22%
2018/06/06	56	54.18	62	54.20	54.50	-6	4,778	-0.13%
2018/06/05	29	54.38	22	54.46	50.30	7	4,523	0.15%
2018/06/04	11	52.58	21	53.82	55.00	-10	4,289	-0.23%
2018/06/01	3	49.27	3	48.78	50.00	0	4,140	0.00%
2018/05/31	14	50.45	5	49.72	47.80	9	4,116	0.22%
2018/05/30	1	48.50	0	0.00	49.25	1	4,191	0.02%
2018/05/29	2	49.98	4	51.70	49.85	-2	4,321	-0.05%
2018/05/28	20	50.59	16	50.92	51.20	4	4,218	0.09%
2018/05/25	11	47.55	11	47.62	47.50	0	4,020	0.00%
2018/05/24	0	0.00	2	46.80	46.45	-2	3,952	-0.05%
2018/05/23	11	46.30	9	46.35	46.55	2	3,984	0.05%
2018/05/22	1	47.50	0	0.00	47.55	1	3,972	0.03%
2018/05/21	3	46.80	3	46.70	46.50	0	3,920	0.00%
2018/05/18	14	46.72	16	46.81	46.70	-2	3,919	-0.05%
2018/05/17	8	44.65	9	44.36	45.50	-1	3,895	-0.03%
2018/05/16	3	45.80	0	0.00	46.20	3	3,863	0.08%
2018/05/14	14	47.50	14	47.91	47.95	0	3,950	0.00%
2018/05/11	3	48.28	9	48.20	46.10	-6	3,993	-0.15%
2018/05/10	11	50.66	12	50.55	49.60	-1	3,939	-0.03%
2018/05/09	5	49.75	4	49.18	49.35	1	3,876	0.03%
2018/05/08	5	47.80	17	47.34	48.00	-12	3,678	-0.33%
2018/05/07	4	49.05	2	48.93	47.75	2	3,660	0.05%
2018/05/04	32	49.60	17	49.69	48.50	15	3,536	0.42%
2018/05/02	0	0.00	2	47.75	47.00	-2	3,382	-0.06%
2018/04/30	0	0.00	1	46.50	47.00	-1	3,417	-0.03%
2018/04/27	3	46.87	4	46.85	46.75	-1	3,430	-0.03%
2018/04/26	3	45.83	1	47.00	45.70	2	3,439	0.06%
2018/04/25	3	47.10	7	46.50	46.50	-4	3,424	-0.12%
2018/04/24	38	50.70	38	47.93	46.40	0	3,384	0.00%
2018/04/23	8	49.39	12	49.61	51.40	-4	3,266	-0.12%
2018/04/20	5	46.62	4	46.58	46.80	1	3,085	0.03%
2018/04/19	20	48.12	17	48.46	47.00	3	3,282	0.09%
2018/04/18	7	47.05	8	47.09	47.45	-1	3,235	-0.03%
2018/04/17	22	47.78	27	48.01	46.55	-5	3,251	-0.15%
2018/04/16	79	49.76	68	50.01	50.00	11	3,227	0.34%
2018/04/13	10	46.76	27	46.50	48.00	-17	3,094	-0.55%
2018/04/12	10	45.40	0	0.00	45.00	10	3,079	0.32%
2018/04/10	2	44.90	1	44.65	44.65	1	3,551	0.03%
2018/04/09	0	0.00	1	43.65	44.00	-1	3,640	-0.03%
2018/04/03	0	0.00	2	41.10	41.75	-2	3,704	-0.05%
2018/03/31	0	0.00	11	45.55	45.00	-11	3,943	-0.28%
2018/03/30	0	0.00	4	44.15	45.00	-4	4,199	-0.10%
2018/03/28	2	43.70	2	44.00	43.95	0	4,452	0.00%
2018/03/26	2	42.80	2	43.00	43.40	0	4,908	0.00%
2018/03/22	0	0.00	18	46.30	45.45	-18	4,958	-0.36%
2018/03/20	28	46.44	7	46.35	45.85	21	5,046	0.42%
2018/03/19	12	45.84	10	45.90	45.85	2	5,036	0.04%
2018/03/16	1	45.60	2.7	45.49	45.70	-1.7	5,057	-0.03%
2018/03/14	5	45.61	7	45.41	45.25	-2	5,154	-0.04%
2018/03/13	0	0.00	10	45.00	45.20	-10	5,169	-0.19%
2018/03/12	0	0.00	1	44.10	44.10	-1	5,186	-0.02%
2018/03/09	6	43.97	6	44.27	44.15	0	5,267	0.00%
2018/03/08	23	44.08	10	44.16	43.85	13	5,466	0.24%
2018/03/07	3	45.13	2	45.28	44.10	1	5,641	0.02%
2018/03/06	6	45.68	7	46.06	45.15	-1	5,784	-0.02%
2018/03/05	22	46.91	26	47.00	46.60	-4	6,014	-0.07%
2018/03/02	34	45.45	24	45.39	45.55	10	5,903	0.17%
2018/03/01	0	0.00	8	44.10	43.90	-8	5,832	-0.14%
2018/02/27	19	43.04	23	43.41	42.90	-4	5,813	-0.07%
2018/02/23	32	43.51	22	44.03	42.75	10	5,826	0.17%
2018/02/21	3	41.20	0	0.00	41.20	3	5,766	0.05%
2018/02/09	1	40.70	6	39.33	40.70	-5	5,735	-0.09%
2018/02/08	11	42.61	8	42.00	41.50	3	5,713	0.05%
2018/02/07	10	43.55	12	44.26	42.00	-2	5,681	-0.04%
2018/02/06	63	43.93	56	42.65	42.50	7	5,625	0.12%
2018/02/05	19	45.88	19	46.23	44.95	0	5,502	0.00%
2018/02/02	2	45.85	19	45.45	44.55	-17	5,393	-0.32%
2018/02/01	7	45.57	5	44.90	45.10	2	5,337	0.04%
2018/01/29	1	43.25	15	42.10	43.55	-14	5,175	-0.27%
2018/01/26	3	41.90	3	41.45	41.50	0	5,121	0.00%
2018/01/25	1	44.95	1	44.50	43.20	0	5,055	0.00%
2018/01/22	1	46.05	1	47.60	48.30	0	5,014	0.00%
2018/01/16	0	0.00	5	49.80	48.85	-5	4,885	-0.10%
2018/01/15	26	51.64	10	52.13	49.00	16	4,841	0.33%
2018/01/12	9	47.70	10	47.00	48.45	-1	4,616	-0.02%
2018/01/11	5	48.74	5	48.93	47.60	0	4,581	0.00%
2018/01/10	9	47.88	10	48.44	47.50	-1	4,509	-0.02%
2018/01/09	8	49.83	16	50.93	49.70	-8	4,423	-0.18%
2018/01/08	9	51.80	14	51.81	49.50	-5	4,310	-0.12%
2018/01/05	35	54.28	35	53.09	53.00	0	4,216	0.00%
2018/01/04	46	50.61	22	51.72	54.00	24	4,052	0.59%
2018/01/03	10	45.48	11	46.65	49.25	-1	3,716	-0.03%
2018/01/02	6	44.04	6	44.28	44.80	0	3,564	0.00%