凱美 (2375)-第一金-光復券商分點個股進出

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
62.9
漲跌
▲1.1
漲幅
+1.78%
成交量
278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:13:35(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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/03/19	0	0.00	2	60.00	59.70	-2	423	-0.47%
2024/03/18	0	0.00	1	59.50	59.90	-1	428	-0.23%
2024/03/11	0	0.00	4	63.00	62.80	-4	507	-0.79%
2024/03/08	0	0.00	1	64.20	62.90	-1	526	-0.19%
2024/03/05	1	65.10	0	0.00	64.80	1	592	0.17%
2024/03/04	0.6	65.20	0	0.00	65.40	0.6	701	0.09%
2024/03/01	1	66.90	0	0.00	65.90	1	739	0.14%
2024/01/25	1	64.90	0	0.00	64.80	1	925	0.11%
2024/01/24	0	0.00	2	65.80	65.70	-2	941	-0.21%
2024/01/23	2	66.10	0	0.00	65.70	2	940	0.21%
2024/01/22	0	0.00	50	64.67	65.10	-50	938	-5.33%
2024/01/18	0	0.00	1	65.00	64.80	-1	928	-0.11%
2024/01/17	51	66.68	0	0.00	64.50	51	925	5.51%
2024/01/05	1	67.90	0	0.00	67.80	1	902	0.11%
2024/01/04	1	68.00	0	0.00	67.60	1	906	0.11%
2023/12/14	0	0.00	1	75.80	75.10	-1	845	-0.12%
2023/12/13	0	0.00	1	74.70	74.60	-1	829	-0.12%
2023/12/12	0	0.00	2	73.95	73.80	-2	828	-0.24%
2023/12/11	1	77.10	0	0.00	74.20	1	830	0.12%
2023/12/08	0	0.00	1	76.00	76.20	-1	802	-0.12%
2023/12/07	0	0.00	1	75.10	74.10	-1	780	-0.13%
2023/12/04	0	0.00	1	77.30	76.00	-1	731	-0.14%
2023/12/01	0	0.00	1.2	76.05	75.90	-1.2	714	-0.17%
2023/11/29	0	0.00	3	76.40	77.80	-3	685	-0.44%
2023/11/28	5	75.26	2	75.00	75.10	3	625	0.48%
2023/11/27	2	74.95	2	74.30	74.40	0	585	0.00%
2023/11/24	1	74.20	2	74.30	73.70	-1	518	-0.19%
2023/11/21	0	0.00	3	67.60	67.40	-3	381	-0.79%
2023/11/20	3	67.93	0	0.00	68.00	3	373	0.80%
2023/10/23	0.2	63.90	0	0.00	63.60	0.2	352	0.06%
2023/09/27	0	0.00	1	66.00	65.60	-1	368	-0.27%
2023/09/19	0	67.70	0	0.00	67.40	0	378	0.00%
2023/09/14	1	68.10	0	0.00	68.40	1	365	0.27%
2023/09/04	0	0.00	1	67.50	66.60	-1	364	-0.27%
2023/09/01	0.4	67.20	0	0.00	66.70	0.4	346	0.12%
2023/08/10	0	0.00	1	58.70	58.60	-1	389	-0.26%
2023/08/02	1	62.80	0	0.00	62.80	1	392	0.25%
2023/07/11	1	66.70	0	0.00	66.80	1	603	0.17%
2023/07/03	0	0.00	5	68.00	67.80	-5	797	-0.63%
2023/06/29	0.1	68.00	0	0.00	67.80	0.1	832	0.01%
2023/06/15	1	68.80	5	69.90	69.70	-4	1,047	-0.38%
2023/06/09	1	69.70	0	0.00	69.60	1	1,158	0.09%
2023/06/08	5	70.30	5	69.70	69.50	0	1,195	0.00%
2023/06/07	0	0.00	2	71.60	71.60	-2	1,245	-0.16%
2023/06/05	10	73.65	0	0.00	73.40	10	1,484	0.67%
2023/06/02	1	72.00	6	72.38	73.00	-5	1,599	-0.31%
2023/05/22	0	0.00	1	71.00	71.10	-1	1,887	-0.05%
2023/05/09	2	68.65	0	0.00	68.30	2	2,218	0.09%
2023/05/05	0	0.00	1	70.70	70.30	-1	2,213	-0.05%
2023/04/28	1	69.10	0	0.00	69.00	1	2,230	0.04%
2023/04/27	1	68.00	0	0.00	67.90	1	2,222	0.05%
2023/04/25	0	0.00	1	69.60	68.20	-1	2,213	-0.05%
2023/04/21	0	0.00	1	70.30	70.30	-1	2,198	-0.05%
2023/04/20	1	73.50	0	0.00	73.20	1	2,178	0.05%
2023/04/18	0	0.00	2	78.30	76.90	-2	2,164	-0.09%
2023/04/13	3	77.10	3	77.40	75.50	0	2,067	0.00%
2023/04/12	2	77.30	2	77.10	77.00	0	2,003	0.00%
2023/04/10	4	75.58	5	75.32	74.80	-1	1,942	-0.05%
2023/03/31	2	74.20	0	0.00	74.00	2	1,865	0.11%
2023/03/29	1	72.90	0	0.00	72.20	1	1,828	0.05%
2023/03/28	1	73.50	1	77.00	73.30	0	1,811	0.00%
2023/03/23	2	78.70	3	78.40	79.10	-1	1,740	-0.06%
2023/03/20	0	0.00	6	76.50	76.50	-6	1,626	-0.37%
2023/03/17	2	75.65	0.1	75.40	75.00	2	1,615	0.12%
2023/03/16	5	74.50	0	0.00	74.50	5	1,595	0.31%
2023/03/15	1	77.50	3	78.10	76.30	-2	1,580	-0.13%
2023/03/14	0	75.60	0	0.00	75.30	0	1,538	0.00%
2023/03/13	1	75.11	0	0.00	77.00	1	1,534	0.07%
2023/03/10	2	77.21	3	79.30	78.50	-1	1,502	-0.07%
2023/03/09	13	81.79	9	80.94	80.70	4	1,448	0.28%
2023/03/08	17	80.42	20.2	80.06	80.00	-3.2	1,349	-0.23%
2023/03/07	10	76.47	70	75.10	76.80	-60	1,199	-5.00%
2023/03/06	33.2	72.97	33	74.56	76.00	0.2	1,069	0.02%
2023/03/03	5	69.92	0	0.00	69.10	5	931	0.54%
2023/03/02	1	66.00	0	0.00	66.10	1	872	0.11%
2023/02/24	1	68.00	0	0.00	66.80	1	856	0.12%
2023/02/22	57	68.22	0	0.00	67.20	57	837	6.80%
2023/02/21	0	0.00	2	69.90	69.40	-2	817	-0.24%
2023/02/20	3	70.93	1	70.20	70.40	2	800	0.25%
2023/02/17	9	71.02	53	69.77	71.50	-44	752	-5.84%
2023/02/16	10	65.44	0	0.00	69.30	10	548	1.82%
2023/02/14	35	63.69	0	0.00	62.60	35	451	7.76%
2023/02/08	0.1	62.50	0	0.00	62.20	0.1	442	0.02%
2023/02/02	0	0.00	56	64.40	64.70	-56	441	-12.70%
2023/01/16	0	0.00	0.6	57.40	57.50	-0.6	392	-0.15%
2023/01/10	0	0.00	1	58.80	58.60	-1	381	-0.26%
2023/01/09	0	58.60	1	57.80	58.90	-1	379	-0.26%
2022/12/14	0.4	60.00	1	60.00	60.40	-0.6	422	-0.14%
2022/12/09	27	61.95	0	0.00	61.50	27	429	6.29%
2022/12/06	30	63.87	17	61.30	61.30	13	443	2.93%
2022/12/05	19	62.16	0	0.00	64.50	19	435	4.36%
2022/11/22	0	0.00	3	56.10	56.00	-3	540	-0.55%
2022/11/18	1.2	56.50	0	0.00	56.40	1.2	552	0.22%
2022/11/16	0.2	58.20	0	0.00	58.30	0.2	561	0.04%
2022/11/08	0	0.00	1	53.80	53.90	-1	564	-0.18%
2022/11/04	0	0.00	2	53.20	54.20	-2	565	-0.35%
2022/10/27	0	0.00	1.6	50.81	51.60	-1.6	601	-0.27%
2022/09/28	1	48.40	0	0.00	48.40	1	985	0.10%
2022/09/26	0	50.50	0	0.00	50.50	0	981	0.00%
2022/09/14	0	0.00	1	61.20	61.00	-1	1,003	-0.10%
2022/08/25	0	0.00	1.5	62.13	61.50	-1.5	952	-0.16%
2022/08/24	2.4	61.79	2	60.90	62.00	0.4	946	0.04%
2022/08/23	1.2	59.62	0.7	57.90	60.30	0.5	906	0.05%
2022/08/22	0	0.00	2	57.10	57.00	-2	881	-0.23%
2022/08/19	0	0.00	3.1	57.07	57.00	-3.1	877	-0.35%
2022/08/17	1.1	56.12	0	0.00	56.00	1.1	872	0.13%
2022/08/16	0	0.00	1	55.40	55.20	-1	865	-0.12%
2022/08/15	0	0.00	1	55.20	55.60	-1	857	-0.12%
2022/08/12	0.5	54.31	2	54.60	55.10	-1.5	850	-0.18%
2022/08/11	0	0.00	1	52.90	53.00	-1	844	-0.12%
2022/08/10	1.1	52.32	0	0.00	52.20	1.1	843	0.13%
2022/08/05	0.1	52.17	3	52.23	52.20	-2.9	847	-0.34%
2022/08/04	1	50.60	5.2	51.87	51.70	-4.2	847	-0.49%
2022/08/03	3	52.10	5	52.64	51.70	-2	841	-0.24%
2022/08/01	0	0.00	9	54.78	54.90	-9	836	-1.08%
2022/07/27	1	55.50	0	0.00	55.50	1	828	0.12%
2022/07/21	3	57.04	0	0.00	57.20	3	816	0.37%
2022/07/19	0	0.00	1	56.80	57.00	-1	803	-0.12%
2022/07/18	32.1	58.76	11	59.51	59.00	21.1	780	2.70%
2022/07/15	1.1	55.05	3	56.03	57.50	-1.9	651	-0.29%
2022/07/14	0	0.00	2	52.10	52.30	-2	586	-0.34%
2022/07/08	1	52.10	1	52.70	52.80	0	597	0.00%
2022/07/04	1	48.90	0	0.00	49.20	1	607	0.16%
2022/06/30	1	50.10	0	0.00	49.95	1	588	0.17%
2022/06/29	1	52.00	0	0.00	52.30	1	582	0.17%
2022/06/21	0	0.00	1	57.50	58.20	-1	629	-0.16%
2022/05/16	0	0.00	1	62.30	62.30	-1	715	-0.14%
2022/05/13	1	60.80	0	0.00	61.80	1	715	0.14%
2022/04/29	0	65.60	1	65.60	65.80	-1	763	-0.13%
2022/04/28	0.2	64.75	0	0.00	64.80	0.2	776	0.03%
2022/04/27	1	62.60	1	62.50	63.70	0	773	0.00%
2022/04/22	0	0.00	6	67.80	67.80	-6	782	-0.77%
2022/04/20	1	69.20	1	69.00	69.10	0	823	0.00%
2022/04/19	1	68.10	0	0.00	68.10	1	852	0.12%
2022/04/18	2	67.75	2	67.80	67.70	0	891	0.00%
2022/04/15	1	69.70	1	69.10	68.90	0	915	0.00%
2022/04/13	0	0.00	0.2	72.00	71.90	-0.2	987	-0.02%
2022/04/12	1	71.50	1	71.90	70.80	0	1,040	0.00%
2022/04/08	1	77.60	0	0.00	77.60	1	1,248	0.08%
2022/04/07	2	79.20	1	79.90	77.40	1	1,296	0.08%
2022/04/06	1	80.90	1	80.40	80.40	0	1,300	0.00%
2022/04/01	1	81.90	0	0.00	81.50	1	1,327	0.08%
2022/03/30	1	84.00	0	0.00	83.60	1	1,395	0.07%
2022/03/29	1	85.70	5	84.20	83.90	-4	1,438	-0.28%
2022/03/28	6	84.53	1	83.20	84.90	5	1,456	0.34%
2022/03/25	1	81.10	0	0.00	80.80	1	1,448	0.07%
2022/03/24	0	0.00	0.1	81.90	81.70	-0.1	1,505	-0.01%
2022/03/22	1	80.50	1	81.50	81.60	0	1,575	0.00%
2022/03/21	0.1	80.00	0	0.00	80.40	0.1	1,624	0.01%
2022/03/18	1	79.40	0	0.00	79.10	1	1,655	0.06%
2022/03/08	1	79.80	2	80.55	79.60	-1	2,795	-0.04%
2022/03/07	3	83.10	1	83.10	83.00	2	3,173	0.06%
2022/03/04	1	88.10	0	0.00	88.10	1	3,734	0.03%
2022/03/02	1	88.90	0	0.00	89.70	1	4,868	0.02%
2022/02/24	2	87.90	0	0.00	87.30	2	5,554	0.04%
2022/02/23	1	90.40	0	0.00	90.20	1	5,570	0.02%
2022/02/21	2	92.05	0	0.00	92.00	2	5,611	0.04%
2022/02/15	6	91.00	6	91.50	91.00	0	5,709	0.00%
2022/01/24	1	88.60	3.7	89.16	90.50	-2.7	5,792	-0.05%
2022/01/21	0	0.00	1	90.50	90.00	-1	5,790	-0.02%
2022/01/18	1	95.50	1	95.00	94.00	0	5,806	0.00%
2022/01/17	0	0.00	5	91.80	94.70	-5	5,779	-0.09%
2022/01/12	0	0.00	15	93.73	93.10	-15	5,739	-0.26%
2022/01/11	1	95.60	0	0.00	94.70	1	5,711	0.02%
2022/01/07	0	0.00	7	98.06	97.90	-7	5,663	-0.12%
2022/01/06	4	101.63	12	100.50	100.00	-8	5,630	-0.14%
2022/01/05	35	103.59	8	102.56	103.00	27	5,605	0.48%
2022/01/04	5	107.20	5.1	106.69	105.50	-0.1	5,555	0.00%
2022/01/03	4	103.50	1.3	103.90	104.50	2.8	5,410	0.05%
2021/12/30	3	101.33	2	100.25	101.00	1	5,348	0.02%
2021/12/28	0	0.00	1	98.80	99.30	-1	5,317	-0.02%
2021/12/27	8	99.79	6	99.60	99.30	2	5,307	0.04%
2021/12/24	0	0.00	6	98.25	97.60	-6	5,285	-0.11%
2021/12/22	1	99.10	0	0.00	99.10	1	5,243	0.02%
2021/12/20	1	97.50	0	98.10	97.60	1	5,189	0.02%
2021/12/17	1.2	100.83	1	99.70	99.50	0.2	5,132	0.00%
2021/12/16	1	101.50	1	101.00	101.00	0	5,096	0.00%
2021/12/15	1	103.00	1.1	102.40	100.50	-0.1	5,079	0.00%
2021/12/14	1	100.50	1	101.00	101.00	0	5,036	0.00%
2021/12/09	0	0.00	0.6	106.00	106.00	-0.6	4,867	-0.01%
2021/12/08	3.3	105.38	2	106.50	105.00	1.3	4,825	0.03%
2021/12/07	20	106.38	12	108.00	105.50	8	4,723	0.17%
2021/12/06	5	114.60	3	115.83	114.50	2	4,378	0.05%
2021/12/03	9.1	116.16	11	115.77	116.50	-1.9	4,312	-0.04%
2021/12/02	16.3	117.24	4	118.50	113.00	12.3	4,177	0.29%
2021/12/01	14	117.00	26	117.85	117.00	-12	3,918	-0.31%
2021/11/30	25.2	119.79	12	119.71	117.00	13.2	3,566	0.37%
2021/11/29	2	115.25	3	114.33	113.50	-1	3,000	-0.03%
2021/11/26	5	113.80	5	114.20	115.50	0	2,633	0.00%
2021/11/25	3	112.00	4	111.63	111.50	-1	1,878	-0.05%
2021/11/24	1	101.50	12.7	103.30	105.00	-11.7	1,479	-0.79%
2021/11/19	1	92.40	0	0.00	92.40	1	1,201	0.08%
2021/11/18	1	93.60	0	0.00	92.00	1	1,203	0.08%
2021/11/17	1	94.00	1	93.00	93.40	0	1,196	0.00%
2021/11/15	1	87.10	3	90.80	90.70	-2	1,294	-0.15%
2021/11/11	0.5	87.60	0	0.00	87.10	0.5	1,312	0.04%
2021/11/09	0	0.00	2	88.20	88.20	-2	1,378	-0.15%
2021/11/08	1	86.80	0	0.00	85.50	1	1,378	0.07%
2021/11/05	3	89.63	0	0.00	87.60	3	1,418	0.21%
2021/11/04	4	88.05	1	87.70	87.00	3	1,454	0.21%
2021/11/03	1	87.60	1	87.50	87.00	0	1,461	0.00%
2021/11/01	1	87.60	0	0.00	87.50	1	1,509	0.07%
2021/10/25	1	84.60	0	0.00	84.40	1	1,579	0.06%
2021/10/22	1	83.90	0	0.00	84.00	1	1,622	0.06%
2021/10/21	1	83.50	0	0.00	83.20	1	1,654	0.06%
2021/10/20	1	82.80	0	0.00	82.90	1	1,666	0.06%
2021/10/13	1	77.20	0	0.00	78.40	1	1,865	0.05%
2021/10/05	0	0.00	10	77.30	80.50	-10	2,027	-0.49%
2021/10/01	0	0.00	1	82.90	80.50	-1	2,170	-0.05%
2021/09/24	1	89.50	0	0.00	89.10	1	3,173	0.03%
2021/09/09	1	91.00	1	92.20	91.70	0	4,652	0.00%
2021/09/03	1	94.90	4	95.40	95.40	-3	5,294	-0.06%
2021/09/01	0	0.00	1	101.50	101.50	-1	5,327	-0.02%
2021/08/27	1	103.50	1	102.00	102.00	0	5,489	0.00%
2021/08/26	1	101.00	0	0.00	101.50	1	5,548	0.02%
2021/08/23	0	0.00	16	98.34	100.50	-16	5,722	-0.28%
2021/08/20	1	95.70	1	95.90	96.80	0	5,777	0.00%
2021/08/17	1	96.20	0	0.00	96.00	1	6,084	0.02%
2021/08/13	6	105.50	0	0.00	103.00	6	6,185	0.10%
2021/08/10	0	0.00	2	109.00	108.00	-2	6,365	-0.03%
2021/08/06	1	113.00	2	113.50	111.00	-1	6,647	-0.02%
2021/08/05	0	0.00	1	108.50	111.00	-1	6,751	-0.01%
2021/08/04	1	112.00	0	0.00	112.00	1	6,864	0.01%
2021/08/02	0	0.00	5	103.00	106.00	-5	7,135	-0.07%
2021/07/30	1	102.50	0	0.00	102.00	1	7,220	0.01%
2021/07/29	0	0.00	4	105.50	105.50	-4	7,301	-0.05%
2021/07/28	2	104.25	2	106.50	104.50	0	7,375	0.00%
2021/07/27	2	111.00	2	115.00	109.50	0	7,484	0.00%
2021/07/26	5	112.50	1	112.50	113.00	4	7,612	0.05%
2021/07/23	6	114.67	0	0.00	112.00	6	7,663	0.08%
2021/07/22	0	0.00	4	114.00	112.50	-4	7,736	-0.05%
2021/07/20	1	111.50	0	0.00	110.00	1	7,776	0.01%
2021/07/19	1	114.50	0	0.00	113.50	1	7,786	0.01%
2021/07/15	2	114.25	1	114.50	114.50	1	7,884	0.01%
2021/07/14	1	115.00	1	112.50	114.00	0	8,022	0.00%
2021/07/13	3	115.33	1	113.50	114.00	2	8,058	0.02%
2021/07/12	1	117.50	0	0.00	116.50	1	8,026	0.01%
2021/07/09	1	115.00	1	118.00	115.00	0	8,040	0.00%
2021/07/08	1.5	119.33	0	0.00	119.00	1.5	8,066	0.02%
2021/07/07	22	122.18	5	124.20	120.50	17	8,101	0.21%
2021/07/06	0	0.00	6	122.25	121.50	-6	7,972	-0.08%
2021/07/05	1	120.00	4	121.88	118.00	-3	7,865	-0.04%
2021/07/02	1	114.00	1	115.50	115.50	0	7,760	0.00%
2021/07/01	3.1	120.08	12	121.33	114.00	-8.9	8,048	-0.11%
2021/06/30	13	119.85	14	117.93	123.00	-1	8,037	-0.01%
2021/06/29	2	113.00	2	112.75	112.00	0	7,900	0.00%
2021/06/28	1	111.50	0	0.00	112.50	1	7,787	0.01%
2021/06/24	1	113.50	2	114.50	114.50	-1	7,802	-0.01%
2021/06/23	6	116.00	7	117.57	115.50	-1	7,897	-0.01%
2021/06/22	6	113.42	0	0.00	112.00	6	7,990	0.08%
2021/06/21	2	115.25	1	113.50	113.50	1	8,099	0.01%
2021/06/18	15	118.70	10	119.85	117.00	5	8,071	0.06%
2021/06/17	17	116.82	26	114.13	117.50	-9	7,670	-0.12%
2021/06/16	3	108.00	0	0.00	107.00	3	7,512	0.04%
2021/06/15	2	107.75	5	107.10	108.00	-3	7,507	-0.04%
2021/06/11	7	105.93	4	107.88	103.50	3	7,479	0.04%
2021/06/10	2	104.00	7	104.36	104.50	-5	7,614	-0.07%
2021/06/08	2	105.00	5	104.40	104.50	-3	7,814	-0.04%
2021/06/07	7	104.21	2	105.25	102.50	5	7,863	0.06%
2021/06/04	4	104.38	1	105.50	105.00	3	7,874	0.04%
2021/06/03	4	100.63	4	101.50	104.00	0	7,867	0.00%
2021/06/02	0.1	101.00	5	101.00	100.00	-4.9	7,833	-0.06%
2021/06/01	1	105.00	0	0.00	105.00	1	7,781	0.01%
2021/05/31	3	105.50	3	106.83	104.50	0	7,760	0.00%
2021/05/28	8	104.50	8	106.31	104.50	0	7,739	0.00%
2021/05/27	4	104.00	10	105.10	104.00	-6	7,708	-0.08%
2021/05/26	14	105.96	7	106.86	104.50	7	7,654	0.09%
2021/05/25	5	106.60	14.8	104.89	108.00	-9.8	7,623	-0.13%
2021/05/24	6	96.30	8	95.89	98.60	-2	7,669	-0.03%
2021/05/21	4	96.30	15	97.56	95.80	-11	8,044	-0.14%
2021/05/20	20	96.25	0	0.00	93.00	20	8,255	0.24%
2021/05/19	1	95.00	2	95.00	95.40	-1	8,409	-0.01%
2021/05/18	9	94.90	30	94.62	96.90	-21	8,638	-0.24%
2021/05/17	27	90.37	20	93.00	88.90	7	8,770	0.08%
2021/05/14	20	94.20	12	96.62	93.00	8	8,852	0.09%
2021/05/13	13	88.63	47	85.35	91.60	-34	8,935	-0.38%
2021/05/12	31	94.81	38	99.38	90.90	-7	9,089	-0.08%
2021/05/11	17	104.15	3	103.00	101.00	14	9,090	0.15%
2021/05/10	35	113.43	40	112.56	110.50	-5	9,152	-0.05%
2021/05/07	0	0.00	22	111.41	113.00	-22	9,214	-0.24%
2021/05/06	6	102.17	7	101.79	103.00	-1	9,549	-0.01%
2021/05/05	5	107.50	0	0.00	102.50	5	9,563	0.05%
2021/05/04	15	106.73	2.4	104.94	106.00	12.6	9,851	0.13%
2021/05/03	11	116.23	1	121.00	113.50	10	10,170	0.10%
2021/04/29	5	126.00	9	127.33	125.00	-4	10,099	-0.04%
2021/04/28	8	126.63	20	127.43	128.50	-12	10,166	-0.12%
2021/04/27	25	125.24	13	123.69	126.50	12	10,239	0.12%
2021/04/26	0	0.00	6	124.08	123.50	-6	10,222	-0.06%
2021/04/23	1	123.50	16	122.25	122.50	-15	10,282	-0.15%
2021/04/22	33	122.47	0	0.00	119.50	33	10,494	0.31%
2021/04/21	17	124.29	0	0.00	123.50	17	10,620	0.16%
2021/04/20	24	129.38	33	128.64	127.50	-9	10,940	-0.08%
2021/04/19	1	125.50	21.1	124.32	123.00	-20.1	10,902	-0.18%
2021/04/16	11	123.77	1	123.00	123.00	10	10,940	0.09%
2021/04/15	6	124.08	1	124.00	124.00	5	11,107	0.05%
2021/04/14	10.1	120.01	10	123.50	125.00	0.1	11,202	0.00%
2021/04/13	5	122.50	4	124.50	122.50	1	11,300	0.01%
2021/04/12	7	123.36	8	122.44	121.50	-1	11,314	-0.01%
2021/04/09	43	127.67	3	126.00	126.00	40	11,401	0.35%
2021/04/08	2	132.00	0	0.00	131.00	2	11,427	0.02%
2021/04/07	8	134.13	9.2	132.99	133.50	-1.2	11,575	-0.01%
2021/04/06	16	128.16	31	127.40	129.50	-15	11,354	-0.13%
2021/04/01	11.2	122.35	6	122.42	121.50	5.2	11,260	0.05%
2021/03/31	4	117.63	4.7	119.36	117.50	-0.7	11,387	-0.01%
2021/03/30	9	119.61	1	119.50	118.50	8	11,764	0.07%
2021/03/29	2	119.00	2	119.50	117.00	0	11,926	0.00%
2021/03/26	2.6	120.50	0	0.00	119.50	2.6	12,174	0.02%
2021/03/25	6.1	115.83	5	114.50	114.00	1.1	12,118	0.01%
2021/03/24	5.3	125.24	4	128.50	120.00	1.3	12,075	0.01%
2021/03/19	6	133.75	6	133.00	133.00	0	12,296	0.00%
2021/03/18	3	134.17	1	138.00	134.50	2	12,427	0.02%
2021/03/17	0	0.00	1	136.00	134.00	-1	12,481	-0.01%
2021/03/16	2	134.75	3	136.00	134.50	-1	12,505	-0.01%
2021/03/15	3	132.67	3.2	134.97	134.50	-0.2	12,413	0.00%
2021/03/11	3.1	125.90	1	123.50	131.00	2.1	12,362	0.02%
2021/03/10	2	116.75	2	118.00	121.50	0	12,362	0.00%
2021/03/09	2	111.75	1	112.00	110.50	1	12,470	0.01%
2021/03/08	1	117.00	0	0.00	117.00	1	12,466	0.01%
2021/03/03	0	0.00	1	121.00	130.00	-1	12,775	-0.01%
2021/03/02	1	132.00	21	133.62	126.00	-20	12,890	-0.16%
2021/02/26	21	132.90	1	128.00	130.00	20	13,034	0.15%
2021/02/25	2	132.50	0	0.00	132.00	2	13,343	0.01%
2021/02/24	10.2	132.85	4	133.25	129.00	6.2	13,326	0.05%
2021/02/23	9	140.89	29	142.14	137.50	-20	13,344	-0.15%
2021/02/22	21	137.29	2	138.50	139.50	19	13,052	0.15%
2021/02/19	7	125.57	4	123.75	127.50	3	13,152	0.02%
2021/02/18	5	119.70	2	123.00	124.00	3	13,244	0.02%
2021/02/17	0	0.00	39.2	116.76	117.50	-39.2	13,484	-0.29%
2021/02/05	3	105.67	7	107.07	107.00	-4	13,531	-0.03%
2021/02/04	19	105.84	17	105.56	104.00	2	13,967	0.01%
2021/02/03	6	103.83	8	103.56	104.00	-2	14,127	-0.01%
2021/02/02	11	99.32	11	100.95	100.00	0	13,906	0.00%
2021/02/01	1	96.40	3	96.30	96.50	-2	13,833	-0.01%
2021/01/29	12	100.99	10	99.01	98.50	2	13,785	0.01%
2021/01/28	23	106.85	24	102.54	101.00	-1	13,657	-0.01%
2021/01/27	1	101.50	0	0.00	100.50	1	13,700	0.01%
2021/01/26	7	103.79	5	101.38	99.10	2	13,769	0.01%
2021/01/25	1	104.50	38	106.28	107.00	-37	13,404	-0.28%
2021/01/22	3	97.87	0	0.00	97.60	3	12,966	0.02%
2021/01/21	7	97.67	9.7	98.15	98.00	-2.7	12,896	-0.02%
2021/01/20	28	96.03	9	93.93	93.80	19	12,789	0.15%
2021/01/19	4	101.75	4	99.38	99.00	0	12,639	0.00%
2021/01/18	2	99.85	11	100.32	100.50	-9	12,578	-0.07%
2021/01/15	16	104.09	3	102.83	101.00	13	12,515	0.10%
2021/01/14	22	99.04	31.4	99.16	102.50	-9.4	12,336	-0.08%
2021/01/13	19	100.04	32	99.67	100.00	-13	12,264	-0.11%
2021/01/12	8	94.63	0	0.00	93.20	8	12,028	0.07%
2021/01/11	7	95.33	4	95.60	95.60	3	12,396	0.02%
2021/01/08	22	98.61	12	98.45	95.20	10	12,534	0.08%
2021/01/07	27	97.08	6	96.92	97.50	21	12,342	0.17%
2021/01/06	9	97.21	10	97.34	96.00	-1	12,234	-0.01%
2021/01/05	10	97.20	4	97.60	97.70	6	12,030	0.05%
2021/01/04	11	92.65	23	94.82	97.50	-12	11,917	-0.10%
2020/12/31	27	91.59	3.7	91.10	91.60	23.3	11,758	0.20%
2020/12/30	10	90.24	26	88.35	91.90	-16	11,606	-0.14%
2020/12/29	12	85.88	9	85.70	84.80	3	11,358	0.03%
2020/12/28	6	85.45	0	0.00	85.00	6	11,243	0.05%
2020/12/25	33	86.44	16	85.35	84.80	17	11,135	0.15%
2020/12/24	19	85.06	34	85.95	86.20	-15	10,948	-0.14%
2020/12/23	16	79.64	2	79.50	78.40	14	10,487	0.13%
2020/12/22	16	77.26	15	78.01	77.90	1	10,269	0.01%
2020/12/21	4	73.33	10	73.94	75.00	-6	9,943	-0.06%
2020/12/18	6	74.47	10	75.39	73.70	-4	9,853	-0.04%
2020/12/17	10	74.95	1	75.00	75.20	9	9,668	0.09%
2020/12/16	10	73.00	23	71.57	72.80	-13	9,437	-0.14%
2020/12/15	1	69.80	3	69.73	68.30	-2	9,266	-0.02%
2020/12/14	21	74.25	13.1	74.44	73.60	7.9	9,095	0.09%
2020/12/10	1	70.90	1	72.90	70.90	0	8,667	0.00%
2020/12/09	1	72.00	17	72.02	72.10	-16	8,565	-0.19%
2020/12/08	1	68.50	0	0.00	69.00	1	8,371	0.01%
2020/12/07	15	70.60	8	71.44	70.60	7	8,252	0.08%
2020/12/04	1	70.50	1	70.00	71.60	0	8,135	0.00%
2020/12/03	21	70.20	30	70.23	70.10	-9	8,054	-0.11%
2020/12/02	0	0.00	6	68.93	68.80	-6	7,885	-0.08%
2020/12/01	1	69.50	0	0.00	68.50	1	7,819	0.01%
2020/11/30	4	67.40	4	66.70	67.00	0	7,659	0.00%
2020/11/27	5	66.00	6	66.50	66.90	-1	7,549	-0.01%
2020/11/26	22	65.16	23.7	65.22	66.20	-1.7	7,437	-0.02%
2020/11/25	0.2	63.27	21	64.38	63.90	-20.9	7,271	-0.29%
2020/11/24	0.5	65.00	10.6	65.84	65.50	-10.1	7,077	-0.14%
2020/11/23	21.5	62.45	44	62.48	62.60	-22.5	6,734	-0.33%
2020/11/20	45	62.36	1	61.60	62.00	44	6,608	0.67%
2020/11/19	20	60.45	22	60.51	60.60	-2	6,320	-0.03%
2020/11/18	47.5	61.12	60.5	61.38	61.40	-13	6,176	-0.21%
2020/11/17	24.5	59.88	36.5	59.67	60.00	-12	5,780	-0.21%
2020/11/16	47.5	58.45	44.6	59.14	58.40	2.9	5,492	0.05%
2020/11/13	13.4	55.38	27	56.17	56.10	-13.6	4,947	-0.28%
2020/11/12	11	56.59	35.9	56.18	57.00	-24.9	4,661	-0.53%
2020/11/11	25	52.50	54	53.45	53.30	-29	4,040	-0.72%
2020/11/10	7	50.30	2	50.50	49.75	5	3,616	0.14%
2020/11/09	4	49.98	4	50.55	49.35	0	3,553	0.00%
2020/11/06	1	51.20	0.2	49.90	50.00	0.8	3,499	0.02%
2020/11/05	8	49.81	5	49.82	50.80	3	3,391	0.09%
2020/11/04	5	50.02	15.1	51.06	49.90	-10.1	3,238	-0.31%
2020/11/03	5	47.49	10.1	46.67	48.60	-5.1	2,785	-0.18%
2020/11/02	3	44.52	0	0.00	44.20	3	2,637	0.11%
2020/10/30	0	0.00	1	45.00	44.15	-1	2,705	-0.04%
2020/10/29	2	44.33	2	44.55	44.35	0	2,751	0.00%
2020/10/27	1	46.60	3	46.72	46.70	-2	2,770	-0.07%
2020/10/26	2.2	47.11	16	46.93	46.50	-13.8	2,772	-0.50%
2020/10/23	2	47.13	12	47.07	46.85	-10	2,750	-0.36%
2020/10/22	2.5	46.45	0	0.00	46.45	2.5	2,721	0.09%
2020/10/21	2	48.20	2.7	49.67	48.20	-0.7	2,642	-0.03%
2020/10/20	3	49.55	3.2	49.32	49.20	-0.2	2,518	-0.01%
2020/10/19	13	48.95	14	49.58	49.50	-1	2,366	-0.04%
2020/10/16	15	45.63	19	45.81	47.00	-4	1,867	-0.21%
2020/10/15	3	43.03	0	0.00	42.75	3	1,653	0.18%
2020/10/14	7	43.64	9	43.51	43.50	-2	1,670	-0.12%
2020/10/13	1	42.90	1	42.75	42.30	0	1,633	0.00%
2020/10/12	0	0.00	8	41.83	41.55	-8	1,642	-0.49%
2020/10/08	3	42.78	1	42.90	42.55	2	1,652	0.12%
2020/10/07	7	43.01	2	43.40	43.10	5	1,649	0.30%
2020/10/06	7	42.81	7	42.41	42.35	0	1,627	0.00%
2020/09/30	9	40.76	9	40.88	41.80	0	1,596	0.00%
2020/09/29	14	41.23	7	41.38	41.25	7	1,554	0.45%
2020/09/28	1	37.75	1	37.70	37.80	0	1,456	0.00%
2020/09/25	0	0.00	1	38.25	37.40	-1	1,474	-0.07%
2020/09/24	2	39.00	0	0.00	38.70	2	1,477	0.14%
2020/09/18	0	0.00	2	42.58	42.40	-2	1,520	-0.13%
2020/09/17	1	42.60	1	42.40	42.55	0	1,535	0.00%
2020/09/16	1.1	42.91	0	0.00	42.00	1.1	1,565	0.07%
2020/09/15	2.1	43.03	3	42.90	42.65	-0.9	1,591	-0.06%
2020/09/14	3.1	42.13	1	41.80	42.60	2.1	1,598	0.13%
2020/09/11	0	0.00	1	41.05	40.30	-1	1,604	-0.06%
2020/08/31	1	41.80	0	0.00	41.75	1	2,018	0.05%
2020/08/20	1	42.80	1	42.55	42.60	0	2,180	0.00%
2020/08/18	3	46.85	6	47.65	46.85	-3	2,228	-0.13%
2020/08/17	15	47.70	2.5	47.53	48.00	12.5	2,258	0.55%
2020/08/05	15	34.57	0	0.00	34.55	15	2,244	0.67%
2020/08/04	10	34.70	5	34.65	34.35	5	2,282	0.22%
2020/08/03	40	35.04	0	0.00	34.85	40	2,350	1.70%
2020/07/30	3	34.55	4	34.54	34.45	-1	3,078	-0.03%
2020/07/28	0	0.00	5	35.00	34.10	-5	3,170	-0.16%
2020/07/27	11	35.92	10	35.70	35.35	1	3,244	0.03%
2020/07/24	1	35.80	1	35.75	35.70	0	3,193	0.00%
2020/07/23	5	34.70	13	35.05	35.25	-8	3,158	-0.25%
2020/07/22	0	0.00	0.2	34.05	34.20	-0.2	3,161	0.00%
2020/07/17	2	33.00	0	0.00	32.85	2	3,227	0.06%
2020/07/16	1	33.15	1	33.70	33.15	0	3,262	0.00%
2020/07/15	0	0.00	1	33.20	33.05	-1	3,278	-0.03%
2020/07/13	1	33.70	1	33.70	33.65	0	3,356	0.00%
2020/07/07	0	0.00	0.1	34.60	34.80	-0.1	3,663	0.00%
2020/06/22	2	35.83	2	35.60	35.50	0	4,199	0.00%
2020/06/19	0	0.00	1	36.60	36.20	-1	4,242	-0.02%
2020/06/18	1	36.70	1.3	36.32	36.60	-0.3	4,242	-0.01%
2020/06/17	0	0.00	21	36.07	36.15	-21	4,260	-0.49%
2020/06/16	0	0.00	4	36.03	36.35	-4	4,302	-0.09%
2020/06/15	1	35.85	1	36.20	35.50	0	4,366	0.00%
2020/06/12	3	35.13	22	35.26	35.85	-19	4,379	-0.43%
2020/06/11	6	36.55	9	36.61	36.10	-3	4,395	-0.07%
2020/06/09	0	0.00	4	37.70	37.20	-4	4,513	-0.09%
2020/06/08	0	0.00	1	38.00	37.90	-1	4,552	-0.02%
2020/06/05	3	38.55	9	38.40	38.15	-6	4,554	-0.13%
2020/06/04	29	38.65	7	38.39	38.70	22	4,538	0.48%
2020/06/03	0	0.00	1	38.30	37.95	-1	4,507	-0.02%
2020/06/02	10	38.32	0	0.00	37.80	10	4,491	0.22%
2020/06/01	9	38.02	9	38.54	38.40	0	4,457	0.00%
2020/05/29	23	37.34	0	0.00	37.40	23	4,403	0.52%
2020/05/28	33	37.84	28	37.73	37.90	5	4,407	0.11%
2020/05/25	1	35.60	0	0.00	36.50	1	4,385	0.02%
2020/05/21	0.5	37.00	0	0.00	37.25	0.5	4,407	0.01%
2020/05/20	0	0.00	3	37.47	37.10	-3	4,467	-0.07%
2020/05/19	11	36.89	0	0.00	36.75	11	4,448	0.25%
2020/05/18	5	36.08	4	36.04	35.70	1	4,457	0.02%
2020/05/15	5	36.50	0	0.00	36.50	5	4,478	0.11%
2020/05/14	94	37.30	4	36.21	36.20	90	4,452	2.02%
2020/05/13	4	38.00	0	0.00	37.90	4	4,433	0.09%
2020/05/12	0	0.00	1	38.05	38.40	-1	4,428	-0.02%
2020/05/11	0	0.00	5	38.03	38.35	-5	4,449	-0.11%
2020/05/08	6.3	38.52	11	38.21	37.55	-4.7	4,441	-0.11%
2020/05/07	12	39.96	2	39.90	39.20	10	4,380	0.23%
2020/05/06	6	37.24	27	38.01	38.15	-21	4,085	-0.51%
2020/05/05	2	35.05	0	0.00	34.70	2	3,688	0.05%
2020/05/04	2	33.60	0	0.00	33.70	2	3,668	0.05%
2020/04/30	0	0.00	1	34.75	34.40	-1	3,742	-0.03%
2020/04/27	6	34.41	0	0.00	34.45	6	3,720	0.16%
2020/04/24	0	0.00	1	34.20	33.80	-1	3,691	-0.03%
2020/04/23	1	33.20	0	0.00	33.45	1	3,703	0.03%
2020/04/22	0	0.00	5	32.81	33.20	-5	3,718	-0.13%
2020/04/21	2	32.35	0	0.00	32.35	2	3,749	0.05%
2020/04/20	1	34.05	0	0.00	33.90	1	3,767	0.03%
2020/04/16	1	34.40	0	0.00	34.30	1	3,760	0.03%
2020/04/15	1	35.85	4	34.64	34.20	-3	3,757	-0.08%
2020/04/14	1	33.05	1	33.55	33.55	0	3,688	0.00%
2020/04/13	1	32.65	0	0.00	32.65	1	3,813	0.03%
2020/04/10	0	0.00	1	34.10	34.40	-1	3,879	-0.03%
2020/04/09	1	33.95	1	34.95	33.95	0	4,140	0.00%
2020/04/08	0	0.00	7	35.40	35.40	-7	4,011	-0.17%
2020/04/07	0	0.00	2	30.75	32.20	-2	4,092	-0.05%
2020/04/01	1	29.90	0	0.00	29.85	1	4,372	0.02%
2020/03/30	1	29.80	0	0.00	29.60	1	4,518	0.02%
2020/03/25	0	0.00	5	28.06	28.35	-5	4,624	-0.11%
2020/03/24	1	26.10	0	0.00	25.80	1	4,572	0.02%
2020/03/23	1	24.80	0	0.00	24.75	1	4,545	0.02%
2020/03/20	20	25.95	20	27.04	27.00	0	4,520	0.00%
2020/03/19	1	25.25	0	0.00	25.25	1	4,478	0.02%
2020/03/16	0	0.00	2	30.05	29.50	-2	4,367	-0.05%
2020/03/13	2	28.50	0	0.00	28.70	2	4,289	0.05%
2020/03/12	3	31.62	0	0.00	31.65	3	4,241	0.07%
2020/03/11	1.3	36.11	1	36.30	35.10	0.3	4,204	0.01%
2020/03/10	1	35.80	2	35.43	36.15	-1	4,195	-0.02%
2020/03/09	3	36.23	0	0.00	35.75	3	4,197	0.07%
2020/02/27	5	38.76	0	0.00	37.80	5	4,210	0.12%
2020/02/26	2	40.23	0	0.00	39.65	2	4,164	0.05%
2020/02/25	1	40.55	0	0.00	40.60	1	4,108	0.02%
2020/02/24	1	40.75	0	0.00	40.65	1	4,069	0.02%
2020/02/21	1	41.45	6	41.41	41.20	-5	4,045	-0.12%
2020/02/19	0	0.00	1	41.15	40.90	-1	3,956	-0.03%
2020/02/18	1	40.45	0	0.00	40.45	1	3,928	0.03%
2020/02/14	0	0.00	5	40.70	40.60	-5	4,036	-0.12%
2020/02/12	3	41.07	0	0.00	41.10	3	4,030	0.07%
2020/02/11	0	0.00	2	40.50	40.30	-2	3,986	-0.05%
2020/02/10	2	39.10	2	39.35	39.25	0	3,950	0.00%
2020/02/07	0	0.00	4	40.24	39.55	-4	4,026	-0.10%
2020/02/06	0	0.00	1	40.10	40.10	-1	4,272	-0.02%
2020/02/05	5	40.00	0	0.00	39.55	5	4,410	0.11%
2020/02/03	1	36.35	0	0.00	36.35	1	4,528	0.02%
2020/01/30	6	38.97	0	0.00	38.95	6	4,553	0.13%
2020/01/20	0.3	43.25	0	0.00	43.25	0.3	4,499	0.01%
2020/01/16	0	0.00	3	43.77	43.30	-3	4,441	-0.07%
2020/01/15	1	43.40	11	43.54	43.15	-10	4,406	-0.23%
2020/01/14	1	43.20	0	0.00	43.50	1	4,341	0.02%
2020/01/13	0	0.00	1	42.90	42.40	-1	4,296	-0.02%
2020/01/10	1	42.70	0	0.00	42.80	1	4,272	0.02%
2020/01/07	2	43.33	0	0.00	43.00	2	4,175	0.05%
2020/01/06	0	0.00	1	46.60	46.10	-1	4,113	-0.02%
2020/01/03	18	46.87	16	46.92	45.95	2	4,087	0.05%
2020/01/02	4	45.29	1	45.00	45.15	3	3,791	0.08%
2019/12/31	13	45.96	7	46.09	45.20	6	3,800	0.16%
2019/12/30	19	44.76	21	44.09	45.25	-2	3,615	-0.06%
2019/12/27	11	42.53	2	42.30	42.30	9	3,350	0.27%
2019/12/26	0	0.00	3	42.93	41.95	-3	3,385	-0.09%
2019/12/25	1	42.30	1	42.45	42.40	0	3,429	0.00%
2019/12/24	1	42.10	1	42.30	42.30	0	3,477	0.00%
2019/12/20	2	41.40	2	41.15	41.30	0	3,475	0.00%
2019/12/19	1	40.25	1	40.70	40.15	0	3,504	0.00%
2019/12/13	0	0.00	1	41.10	40.25	-1	4,185	-0.02%
2019/12/09	0	0.00	1	41.50	41.35	-1	4,807	-0.02%
2019/12/06	1	41.10	1	40.95	41.00	0	4,856	0.00%
2019/12/03	0.7	40.35	0	0.00	40.35	0.7	4,939	0.01%
2019/11/27	3	40.60	3	40.70	40.85	0	5,261	0.00%
2019/11/13	9	41.69	10	41.39	40.25	-1	5,175	-0.02%
2019/11/12	2	38.90	1	39.10	39.25	1	5,048	0.02%
2019/11/11	0	0.00	5	39.60	38.15	-5	5,037	-0.10%
2019/11/07	0	0.00	0.1	40.00	39.80	-0.1	5,002	0.00%
2019/11/06	1	39.90	2	40.15	40.10	-1	4,999	-0.02%
2019/11/05	9	40.45	0	0.00	39.40	9	4,923	0.18%
2019/11/04	2	42.85	1	43.00	43.65	1	4,658	0.02%
2019/10/31	0	0.00	2	42.70	42.70	-2	4,403	-0.05%
2019/10/30	3	41.65	0	0.00	42.65	3	4,271	0.07%
2019/10/29	1	41.70	0	0.00	42.50	1	4,199	0.02%
2019/10/25	0	0.00	1	41.80	41.90	-1	4,155	-0.02%
2019/10/18	14	40.90	0	0.00	40.85	14	4,103	0.34%
2019/10/17	1	40.90	0	0.00	41.10	1	4,102	0.02%
2019/10/15	5	41.86	5	41.83	41.25	0	4,088	0.00%
2019/10/14	2	41.70	2	41.60	41.00	0	4,061	0.00%
2019/10/09	4	41.75	0	0.00	42.20	4	3,952	0.10%
2019/10/07	0	0.00	3	43.90	43.70	-3	3,832	-0.08%
2019/10/04	0	0.00	5	43.35	44.00	-5	3,752	-0.13%
2019/10/03	0.1	43.85	1	42.45	43.85	-0.9	3,681	-0.03%
2019/10/01	21.3	44.52	26	44.17	44.20	-4.7	3,580	-0.13%
2019/09/27	3	43.03	28	43.28	43.30	-25	3,443	-0.73%
2019/09/26	17	41.68	1	41.50	42.60	16	3,334	0.48%
2019/09/25	0	0.00	50	40.50	40.50	-50	3,213	-1.56%
2019/09/24	31	40.05	20	39.45	40.05	11	3,184	0.35%
2019/09/23	22	38.45	0	0.00	38.20	22	3,078	0.71%
2019/09/20	1	41.35	0	0.00	41.30	1	2,911	0.03%
2019/09/19	6	41.74	0	0.00	41.75	6	2,843	0.21%
2019/09/18	36	42.49	3	42.02	43.00	33	2,751	1.20%
2019/09/17	4	41.50	6	43.39	41.80	-2	2,375	-0.08%
2019/09/10	1	41.10	0	0.00	41.10	1	1,740	0.06%
2019/09/05	2	41.40	2	41.20	41.00	0	1,552	0.00%
2019/09/04	0	0.00	2	39.73	41.00	-2	1,506	-0.13%
2019/09/03	5	39.79	0	0.00	40.45	5	1,413	0.35%
2019/08/26	1	34.05	0	0.00	34.05	1	1,098	0.09%
2019/08/05	3	36.95	0	0.00	36.45	3	1,069	0.28%
2019/08/02	1	40.50	0	0.00	40.45	1	1,025	0.10%
2019/07/30	6	42.83	6	42.45	42.40	0	1,071	0.00%
2019/07/18	0	0.00	3	41.62	41.55	-3	1,203	-0.25%
2019/07/11	1	45.80	20	45.90	45.80	-19	1,372	-1.38%
2019/07/02	0	0.00	10	44.08	44.75	-10	1,811	-0.55%
2019/07/01	10	44.50	0	0.00	44.45	10	1,839	0.54%
2019/06/28	0	0.00	5	43.05	43.05	-5	1,838	-0.27%
2019/06/13	0.2	41.80	0	0.00	41.80	0.2	2,190	0.01%
2019/06/06	0	0.00	1	40.00	40.10	-1	2,534	-0.04%
2019/06/03	0	0.00	1	41.60	41.60	-1	2,665	-0.04%
2019/05/30	0	0.00	1	40.75	41.20	-1	2,771	-0.04%
2019/05/27	0	0.00	10	40.20	40.10	-10	3,176	-0.31%
2019/05/23	2	40.40	0	0.00	40.40	2	3,597	0.06%
2019/05/14	5	40.90	2	40.75	41.30	3	4,501	0.07%
2019/05/10	2	42.95	2	42.98	42.80	0	4,644	0.00%
2019/05/09	1	44.75	0	0.00	44.15	1	4,634	0.02%
2019/05/07	4	46.30	4	45.90	45.90	0	4,747	0.00%
2019/04/30	0	0.00	0.2	46.15	46.15	-0.2	4,891	0.00%
2019/04/29	5	46.45	0	0.00	45.75	5	4,919	0.10%
2019/04/26	1	47.75	0	0.00	47.25	1	4,961	0.02%
2019/04/25	1	46.90	0	0.00	46.90	1	4,968	0.02%
2019/04/23	1.2	47.17	0	0.00	47.25	1.2	5,111	0.02%
2019/04/18	0	0.00	4	49.58	47.60	-4	5,707	-0.07%
2019/04/17	5	49.70	0	0.00	49.35	5	5,719	0.09%
2019/04/16	32	49.76	7	49.69	49.75	25	5,718	0.44%
2019/04/12	1	46.70	0	0.00	46.70	1	5,672	0.02%
2019/04/11	7	48.08	0	0.00	47.10	7	5,768	0.12%
2019/04/10	1	47.05	6	47.15	47.50	-5	5,923	-0.08%
2019/04/09	7	47.81	0	0.00	47.60	7	6,081	0.12%
2019/04/08	0	0.00	2	46.50	46.70	-2	6,436	-0.03%
2019/04/03	2	46.00	0	0.00	46.10	2	6,629	0.03%
2019/03/26	1	46.50	0	0.00	46.50	1	7,873	0.01%
2019/03/25	1.1	47.55	9	47.75	47.65	-7.9	8,009	-0.10%
2019/03/22	9	48.85	8	48.95	48.80	1	8,062	0.01%
2019/03/19	0	0.00	2	47.35	47.25	-2	8,377	-0.02%
2019/03/15	0.2	48.10	0	0.00	48.10	0.2	8,770	0.00%
2019/03/14	0.2	46.50	0	0.00	46.60	0.2	9,044	0.00%
2019/03/12	6	50.10	0	0.00	49.85	6	9,301	0.06%
2019/03/07	1	49.80	0	0.00	50.30	1	9,642	0.01%
2019/03/05	2	50.80	0	0.00	50.10	2	9,708	0.02%
2019/03/04	0	0.00	1	49.50	51.10	-1	9,704	-0.01%
2019/02/27	2	49.10	0	0.00	49.05	2	9,658	0.02%
2019/02/26	1	52.00	0	0.00	51.40	1	9,577	0.01%
2019/02/25	1	51.10	5	52.10	51.90	-4	9,563	-0.04%
2019/02/22	17	50.66	2	50.95	51.60	15	9,450	0.16%
2019/02/20	1	48.25	2	48.30	48.00	-1	9,258	-0.01%
2019/02/18	6	48.71	6	47.83	47.60	0	9,242	0.00%
2019/02/15	5	47.00	36	46.59	47.05	-31	9,163	-0.34%
2019/02/14	0.2	46.50	2	46.95	46.35	-1.8	9,095	-0.02%
2019/02/13	3	47.50	22.1	47.95	47.40	-19.1	9,023	-0.21%
2019/02/12	4	44.59	9	46.03	46.00	-5	8,777	-0.06%
2019/02/11	2	42.85	3	42.52	43.10	-1	8,609	-0.01%
2019/01/29	15	40.85	0	0.00	41.35	15	8,614	0.17%
2019/01/28	10	41.15	0	0.00	41.10	10	8,652	0.12%
2019/01/25	0.1	41.00	5	41.35	40.85	-4.9	8,874	-0.06%
2019/01/24	10	40.45	0	0.00	40.10	10	9,167	0.11%
2019/01/23	10	39.30	11.1	40.14	40.35	-1.1	9,254	-0.01%
2019/01/22	1	39.80	0	0.00	39.70	1	9,268	0.01%
2019/01/21	20	40.95	24	41.08	40.60	-4	9,292	-0.04%
2019/01/18	6	40.78	1	40.80	40.70	5	9,306	0.05%
2019/01/17	0	0.00	2	41.45	40.55	-2	9,334	-0.02%
2019/01/16	8	41.23	6	41.03	40.90	2	9,313	0.02%
2019/01/15	15	41.81	15	42.03	41.75	0	9,273	0.00%
2019/01/14	2	41.93	2	41.58	41.75	0	9,265	0.00%
2019/01/11	32	41.74	42	41.78	41.50	-10	9,264	-0.11%
2019/01/10	21	40.36	15	40.43	40.30	6	9,125	0.07%
2019/01/09	23	42.03	41	41.02	40.50	-18	9,288	-0.19%
2019/01/08	30	40.15	30	39.59	40.30	0	8,992	0.00%
2019/01/07	40	39.69	66	40.06	39.65	-26	8,947	-0.29%
2019/01/04	77	37.97	12	38.70	39.00	65	8,914	0.73%
2019/01/03	0	0.00	2	39.78	38.75	-2	8,765	-0.02%
2019/01/02	0	0.00	20	40.60	40.00	-20	8,676	-0.23%
2018/12/28	20	39.95	20	39.53	40.10	0	8,611	0.00%
2018/12/27	20	38.85	1	39.30	38.95	19	8,451	0.22%
2018/12/26	18	40.81	55	40.16	37.40	-37	8,289	-0.45%
2018/12/25	40	39.21	7	39.61	39.60	33	7,869	0.42%
2018/12/24	3	40.03	5	40.25	39.75	-2	7,694	-0.03%
2018/12/22	10	39.76	11	39.66	39.05	-1	7,492	-0.01%
2018/12/21	38	37.17	100	37.54	40.15	-62	7,198	-0.86%
2018/12/20	55	36.32	5	36.20	36.50	50	6,832	0.73%
2018/12/19	2	36.15	5	36.27	35.80	-3	6,640	-0.05%
2018/12/17	13	35.42	5	35.75	35.35	8	6,442	0.12%
2018/12/12	3	35.90	7	36.00	35.50	-4	6,141	-0.07%
2018/12/11	2	34.93	32	35.50	34.90	-30	6,015	-0.50%
2018/12/10	2	33.20	2	34.48	33.90	0	5,929	0.00%
2018/12/07	20	35.79	51	36.05	35.75	-31	5,814	-0.53%
2018/12/06	41	35.85	6	37.40	34.50	35	5,528	0.63%
2018/12/05	85	35.54	70	36.02	37.80	15	5,190	0.29%
2018/12/04	32	34.63	0	0.00	34.50	32	4,788	0.67%
2018/12/03	4	34.44	0	0.00	34.45	4	4,666	0.09%
2018/11/20	0	0.00	7	31.06	30.55	-7	4,270	-0.16%
2018/11/19	5	30.91	3	31.45	31.40	2	4,240	0.05%
2018/11/07	4	28.88	1	29.10	29.20	3	4,211	0.07%
2018/11/06	0	0.00	3	28.43	28.00	-3	4,192	-0.07%
2018/11/05	0	0.00	1	30.05	30.20	-1	4,137	-0.02%
2018/11/02	3	31.08	2	31.25	30.30	1	4,132	0.02%
2018/11/01	20.1	30.28	10	30.59	30.25	10.1	3,918	0.26%
2018/10/30	2	26.30	2	26.90	26.10	0	3,524	0.00%
2018/10/18	2	36.40	0	0.00	35.85	2	4,004	0.05%
2018/10/17	4	39.95	5	40.34	37.60	-1	4,006	-0.02%
2018/10/15	0	0.00	1	36.30	35.95	-1	4,003	-0.02%
2018/10/09	0	0.00	2	40.55	40.55	-2	4,311	-0.05%
2018/10/03	0	0.00	20	44.05	44.05	-20	4,979	-0.40%
2018/10/02	0	0.00	4	46.80	45.90	-4	5,164	-0.08%
2018/10/01	8	46.23	4	46.25	46.35	4	5,295	0.08%
2018/09/27	1	46.40	0	0.00	46.85	1	5,673	0.02%
2018/09/19	2	51.00	0	0.00	49.60	2	7,038	0.03%
2018/09/14	2	53.50	22	54.17	54.20	-20	7,648	-0.26%
2018/09/13	0	0.00	1	51.80	51.00	-1	8,110	-0.01%
2018/09/11	0	0.00	10	54.50	53.70	-10	8,477	-0.12%
2018/09/10	0	0.00	1	53.00	54.10	-1	8,490	-0.01%
2018/09/07	0	0.00	43	59.49	55.10	-43	8,709	-0.49%
2018/09/05	0	0.00	1	63.00	61.20	-1	9,072	-0.01%
2018/09/04	1	62.40	1	61.90	63.10	0	9,300	0.00%
2018/09/03	2	62.60	3	63.30	61.60	-1	9,372	-0.01%
2018/08/31	1	65.70	0	0.00	65.70	1	9,360	0.01%
2018/08/29	8	65.74	8	65.20	65.20	0	9,778	0.00%
2018/08/28	36	67.26	31	64.98	64.80	5	9,998	0.05%
2018/08/27	3	66.00	13	66.58	66.30	-10	10,141	-0.10%
2018/08/24	6	63.73	6	62.80	62.00	0	10,131	0.00%
2018/08/23	0	0.00	1	66.60	63.20	-1	10,185	-0.01%
2018/08/22	10	70.50	10	70.60	70.50	0	10,158	0.00%
2018/08/21	4	70.80	4	70.80	70.00	0	10,275	0.00%
2018/08/20	12	70.58	11	70.45	70.50	1	10,473	0.01%
2018/08/17	0	0.00	1	72.00	68.30	-1	10,516	-0.01%
2018/08/16	6	71.75	39	71.23	72.00	-33	10,468	-0.32%
2018/08/15	33	69.42	9	69.54	70.00	24	10,396	0.23%
2018/08/14	5	65.52	6	65.63	67.60	-1	10,349	-0.01%
2018/08/13	1	64.00	0	0.00	63.60	1	10,310	0.01%
2018/08/09	1	71.10	0	0.00	72.00	1	10,294	0.01%
2018/08/08	1	72.60	0	0.00	71.20	1	10,270	0.01%
2018/08/07	0	0.00	8	74.20	74.50	-8	10,249	-0.08%
2018/08/03	0	0.00	1	72.30	71.60	-1	10,329	-0.01%
2018/08/02	4	69.83	0	0.00	70.00	4	10,387	0.04%
2018/08/01	1	74.90	0	0.00	73.40	1	10,464	0.01%
2018/07/31	0	0.00	11	74.32	75.60	-11	10,441	-0.11%
2018/07/30	21	74.89	0	0.00	73.50	21	10,481	0.20%
2018/07/27	0	0.00	2	82.30	80.70	-2	10,555	-0.02%
2018/07/25	0	0.00	4	78.50	77.80	-4	10,320	-0.04%
2018/07/23	6	73.63	6	74.53	74.50	0	10,145	0.00%
2018/07/20	1	77.40	5	78.00	71.30	-4	10,038	-0.04%
2018/07/19	14	74.02	1	77.40	76.80	13	9,970	0.13%
2018/07/18	3	80.90	3	78.87	75.30	0	10,006	0.00%
2018/07/17	1	80.00	1	80.80	78.80	0	10,089	0.00%
2018/07/16	1	84.40	2	84.90	82.60	-1	9,995	-0.01%
2018/07/13	15	86.93	12	87.42	85.10	3	10,005	0.03%
2018/07/12	1	82.30	3	82.63	85.50	-2	9,815	-0.02%
2018/07/11	47	83.09	25	82.59	82.20	22	9,749	0.23%
2018/07/10	12	77.80	12	78.28	80.40	0	9,659	0.00%
2018/07/09	3	83.33	2	83.00	80.50	1	9,549	0.01%
2018/07/06	1	84.20	3	87.33	84.90	-2	9,382	-0.02%
2018/07/05	4	89.83	2	91.20	86.90	2	9,159	0.02%
2018/07/04	10	88.05	10	86.30	91.50	0	8,991	0.00%
2018/07/03	33	88.94	7	89.67	86.00	26	8,811	0.30%
2018/07/02	10	88.73	13	88.42	90.30	-3	8,439	-0.04%
2018/06/29	6	84.48	3	83.00	84.40	3	8,052	0.04%
2018/06/28	2	78.15	2	79.00	79.00	0	7,692	0.00%
2018/06/27	2	83.60	1	79.30	78.30	1	7,559	0.01%
2018/06/26	2	79.30	2	80.45	80.70	0	7,336	0.00%
2018/06/25	1	83.10	3	84.67	80.80	-2	7,119	-0.03%
2018/06/22	78	89.68	23	87.91	83.00	55	6,874	0.80%
2018/06/20	14	80.81	11	81.69	80.20	3	6,221	0.05%
2018/06/15	2	77.00	4.7	79.40	80.90	-2.7	5,913	-0.05%
2018/06/14	1	72.20	9	72.88	73.60	-8	5,702	-0.14%
2018/06/13	17	70.21	15	70.53	74.80	2	5,575	0.04%
2018/06/12	2	71.45	3	71.53	71.80	-1	5,279	-0.02%
2018/06/06	0	0.00	11	54.12	54.50	-11	4,778	-0.23%
2018/06/05	14	55.43	7	51.86	50.30	7	4,523	0.15%
2018/06/04	13	53.92	6	54.18	55.00	7	4,289	0.16%
2018/05/29	1	49.90	1	51.60	49.85	0	4,321	0.00%
2018/05/28	0	0.00	1	50.90	51.20	-1	4,218	-0.02%
2018/05/24	0	0.00	5	46.45	46.45	-5	3,952	-0.13%
2018/05/23	2	46.88	0	0.00	46.55	2	3,984	0.05%
2018/05/18	3	46.75	3	46.27	46.70	0	3,919	0.00%
2018/05/17	0	0.00	15	45.10	45.50	-15	3,895	-0.39%
2018/05/10	5	50.40	8	50.06	49.60	-3	3,939	-0.08%
2018/05/09	11	50.12	10	48.80	49.35	1	3,876	0.03%
2018/05/08	3	48.00	3	47.10	48.00	0	3,678	0.00%
2018/05/04	6	49.94	1	48.40	48.50	5	3,536	0.14%
2018/04/25	0	0.00	1	46.00	46.50	-1	3,424	-0.03%
2018/04/24	6	49.93	5	47.70	46.40	1	3,384	0.03%
2018/04/23	11	50.57	17	50.74	51.40	-6	3,266	-0.18%
2018/04/20	1	46.20	0	0.00	46.80	1	3,085	0.03%
2018/04/19	2	47.80	1	48.60	47.00	1	3,282	0.03%
2018/04/18	3	46.30	2	46.68	47.45	1	3,235	0.03%
2018/04/17	12	49.56	0	0.00	46.55	12	3,251	0.37%
2018/04/16	6	49.13	14	49.14	50.00	-8	3,227	-0.25%
2018/04/13	11	47.30	48	46.84	48.00	-37	3,094	-1.20%
2018/04/10	0	0.00	10	45.25	44.65	-10	3,551	-0.28%
2018/03/23	0	0.00	1	43.80	43.45	-1	4,918	-0.02%
2018/03/21	0	0.00	4	45.75	45.60	-4	5,050	-0.08%
2018/03/20	4	46.45	0	0.00	45.85	4	5,046	0.08%
2018/03/14	2	45.43	0	0.00	45.25	2	5,154	0.04%
2018/03/12	10	44.10	0	0.00	44.10	10	5,186	0.19%
2018/03/07	10	44.98	0	0.00	44.10	10	5,641	0.18%
2018/03/06	1	46.50	2	45.65	45.15	-1	5,784	-0.02%
2018/03/05	8	46.89	13	47.03	46.60	-5	6,014	-0.08%
2018/03/02	12	46.15	1	45.80	45.55	11	5,903	0.19%
2018/02/26	0	0.00	1	43.15	42.50	-1	5,841	-0.02%
2018/01/26	0	0.00	2	42.75	41.50	-2	5,121	-0.04%
2018/01/24	1	45.40	0	0.00	44.70	1	5,027	0.02%
2018/01/23	6	47.48	0	0.00	46.15	6	5,046	0.12%
2018/01/22	0	0.00	5	48.00	48.30	-5	5,014	-0.10%
2018/01/17	2	48.20	10	47.85	47.80	-8	4,916	-0.16%
2018/01/16	5	48.85	0	0.00	48.85	5	4,885	0.10%
2018/01/15	13	52.21	2	50.00	49.00	11	4,841	0.23%
2018/01/12	8	47.00	8	47.70	48.45	0	4,616	0.00%
2018/01/11	12	48.85	4	48.75	47.60	8	4,581	0.17%
2018/01/10	7	49.46	2	49.08	47.50	5	4,509	0.11%
2018/01/08	6	50.38	1	52.20	49.50	5	4,310	0.12%
2018/01/05	11	52.95	7	52.64	53.00	4	4,216	0.09%
2018/01/04	19	53.01	8	52.58	54.00	11	4,052	0.27%
2018/01/03	11	47.46	29	48.46	49.25	-18	3,716	-0.48%
2018/01/02	4	44.85	3	44.85	44.80	1	3,564	0.03%