凱美 (2375)-福勝券商分點個股進出

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
69.0
漲跌
▲3.7
漲幅
+5.67%
成交量
2,747張
產業
上市電子零組件類股
550人加入追蹤

立即追蹤
本地時間: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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/12/17	11	67.76	10	69.00	69.00	1	2,067	0.05%
2024/12/16	10	67.02	15	66.97	65.30	-5	2,024	-0.25%
2024/12/13	1	69.50	0	0.00	68.80	1	1,985	0.05%
2024/12/12	13	70.04	0	0.00	69.50	13	1,940	0.67%
2024/12/11	6	72.58	0.1	72.50	71.50	6	1,896	0.31%
2024/12/10	63	73.37	6	72.82	71.90	57	1,857	3.07%
2024/12/09	81.5	77.20	1	77.40	74.40	80.5	1,783	4.51%
2024/12/06	8	81.41	24	79.73	79.30	-16	1,660	-0.96%
2024/12/05	33	84.27	17.1	85.97	82.40	15.9	1,485	1.07%
2024/12/04	19	80.63	7	81.99	83.00	12	862	1.39%
2024/12/03	8	74.68	5	76.22	75.50	3	597	0.50%
2024/12/02	2.2	72.53	2	73.90	73.80	0.2	385	0.04%
2024/11/29	3	66.80	7	66.47	68.30	-4	257	-1.55%
2024/11/25	4	63.68	0	0.00	64.20	4	216	1.84%
2024/11/22	3	62.97	0	0.00	62.70	3	216	1.38%
2024/11/21	0	0.00	1	62.10	62.00	-1	218	-0.46%
2024/11/15	0	0.00	2	63.20	62.50	-2	226	-0.88%
2024/11/06	0	0.00	1	64.30	64.60	-1	250	-0.40%
2024/10/28	0	0.00	3	68.30	67.20	-3	318	-0.94%
2024/10/11	0	0.00	0	65.40	65.80	0	476	-0.01%
2024/09/27	1	67.70	0	0.00	67.50	1	588	0.17%
2024/08/13	0	0.00	4	62.30	62.10	-4	1,077	-0.37%
2024/08/07	0	0.00	0.8	62.40	62.50	-0.8	1,080	-0.07%
2024/08/06	0	0.00	2	58.40	58.70	-2	1,079	-0.19%
2024/07/31	10	69.20	13	69.00	68.20	-3	1,077	-0.28%
2024/07/30	3	65.30	0	0.00	66.60	3	1,130	0.27%
2024/07/23	3	69.60	3	68.90	68.70	0	1,121	0.00%
2024/07/19	2	70.70	2	70.80	70.50	0	1,116	0.00%
2024/07/18	0	0.00	1	73.00	73.00	-1	1,106	-0.09%
2024/07/17	10	75.19	12	74.97	74.50	-2	1,095	-0.18%
2024/07/16	5	74.34	2	74.70	74.10	3	1,072	0.28%
2024/07/11	0	0.00	4	74.65	74.40	-4	989	-0.40%
2024/07/05	0	0.00	1	72.90	73.30	-1	943	-0.11%
2024/06/27	0	0.00	1	70.70	70.10	-1	944	-0.11%
2024/06/26	1	71.60	1	71.10	72.10	0	938	0.00%
2024/06/24	1	72.50	0	0.00	72.50	1	923	0.11%
2024/06/21	3	73.17	5	73.38	74.10	-2	896	-0.22%
2024/06/20	0	0.00	10	70.60	70.50	-10	840	-1.19%
2024/06/14	0	0.00	1	71.60	72.00	-1	825	-0.12%
2024/06/13	10	70.60	0	0.00	70.70	10	808	1.24%
2024/06/05	5	71.26	0	0.00	71.00	5	757	0.66%
2024/06/03	5	71.32	5	70.90	70.90	0	747	0.00%
2024/05/31	1	72.50	1	74.50	70.10	0	730	0.00%
2024/05/27	0	0.00	1	70.60	69.80	-1	596	-0.17%
2024/05/24	0	0.00	5	67.86	67.80	-5	559	-0.89%
2024/05/20	4	66.50	0	0.00	66.20	4	523	0.76%
2024/05/06	0	0.00	1	67.00	66.20	-1	500	-0.20%
2024/05/03	2	67.40	0	0.00	66.10	2	481	0.42%
2024/05/02	0	0.00	1	63.30	63.30	-1	402	-0.25%
2024/04/26	0	0.00	1	62.40	62.60	-1	402	-0.25%
2024/04/17	0	0.00	1	62.50	63.50	-1	435	-0.23%
2024/04/12	0	0.00	2	64.50	64.60	-2	424	-0.47%
2024/04/10	1	64.30	0	0.00	64.00	1	418	0.24%
2024/04/09	1	63.40	1	64.50	64.20	0	415	0.00%
2024/04/02	1	62.10	0	0.00	61.90	1	397	0.25%
2024/04/01	2	63.50	0	0.00	62.80	2	392	0.51%
2024/03/18	1	59.50	0	0.00	59.90	1	428	0.23%
2024/03/15	1	60.40	0	0.00	60.40	1	430	0.23%
2024/03/04	0	0.00	1	65.50	65.40	-1	701	-0.14%
2024/02/27	0	0.00	0.8	64.94	63.50	-0.8	896	-0.09%
2024/02/21	0	0.00	1	65.10	64.90	-1	926	-0.11%
2024/02/02	0	0.00	1	64.30	63.80	-1	907	-0.11%
2024/01/30	0	0.00	1	64.40	64.20	-1	913	-0.11%
2024/01/25	1	65.00	0	0.00	64.80	1	925	0.11%
2024/01/03	1	69.10	0	0.00	68.90	1	901	0.11%
2023/12/15	0	0.00	2	75.50	74.50	-2	850	-0.24%
2023/12/14	2	75.10	0	0.00	75.10	2	845	0.24%
2023/12/11	0	0.00	1	74.30	74.20	-1	830	-0.12%
2023/12/08	1	76.20	0	0.00	76.20	1	802	0.12%
2023/12/07	10	74.50	10	74.98	74.10	0	780	0.00%
2023/12/06	1	74.20	0	0.00	74.00	1	770	0.13%
2023/12/01	1	75.90	1	76.30	75.90	0	714	0.00%
2023/11/30	1	76.40	0	0.00	75.70	1	710	0.14%
2023/11/29	0	0.00	7	77.87	77.80	-7	685	-1.02%
2023/11/27	1	75.40	3	75.53	74.40	-2	585	-0.34%
2023/11/24	4	73.08	5	72.66	73.70	-1	518	-0.19%
2023/11/23	0	0.00	1	69.00	68.60	-1	399	-0.25%
2023/11/02	1	64.10	0	0.00	64.60	1	358	0.28%
2023/10/13	0	0.00	3	68.90	67.90	-3	360	-0.83%
2023/09/14	0	0.00	1	68.30	68.40	-1	365	-0.27%
2023/07/17	0	0.00	2	65.95	66.10	-2	495	-0.40%
2023/07/14	0	0.00	20	66.41	66.00	-20	513	-3.89%
2023/07/13	20	67.00	0	0.00	66.20	20	548	3.64%
2023/07/03	1	68.10	1	67.90	67.80	0	797	0.00%
2023/06/30	1	67.30	0	0.00	67.40	1	820	0.12%
2023/06/28	0	0.00	1	66.70	66.70	-1	849	-0.12%
2023/06/08	0	0.00	0.1	69.50	69.50	-0.1	1,195	0.00%
2023/06/05	5	73.20	0	0.00	73.40	5	1,484	0.34%
2023/06/02	1	71.80	1	73.10	73.00	0	1,599	0.00%
2023/06/01	0	0.00	3	70.83	70.90	-3	1,713	-0.18%
2023/05/31	2	70.50	0	0.00	70.70	2	1,768	0.11%
2023/05/17	0	0.00	1	69.20	69.50	-1	2,189	-0.05%
2023/05/09	1	68.90	0	0.00	68.30	1	2,218	0.05%
2023/05/05	0	0.00	2	71.05	70.30	-2	2,213	-0.09%
2023/05/03	0	0.00	2	68.00	67.70	-2	2,222	-0.09%
2023/05/02	3.2	69.09	0	0.00	68.90	3.2	2,228	0.14%
2023/04/28	1	70.00	0	0.00	69.00	1	2,230	0.04%
2023/04/25	7	69.71	0	0.00	68.20	7	2,213	0.32%
2023/04/21	0	0.00	1	71.20	70.30	-1	2,198	-0.05%
2023/04/20	2	75.00	0	0.00	73.20	2	2,178	0.09%
2023/04/19	1	76.80	0	0.00	74.70	1	2,174	0.05%
2023/04/17	0	0.00	2	76.95	77.40	-2	2,127	-0.09%
2023/04/13	2	76.75	1.5	77.76	75.50	0.5	2,067	0.02%
2023/04/12	0	0.00	1	77.50	77.00	-1	2,003	-0.05%
2023/04/10	1.5	75.13	2	77.00	74.80	-0.5	1,942	-0.03%
2023/04/07	1	73.10	3	72.33	72.50	-2	1,883	-0.11%
2023/03/31	2	74.20	2	74.25	74.00	0	1,865	0.00%
2023/03/30	0.2	72.60	0	0.00	72.60	0.2	1,839	0.01%
2023/03/29	1	72.20	0	0.00	72.20	1	1,828	0.05%
2023/03/28	1	75.00	0	0.00	73.30	1	1,811	0.06%
2023/03/27	1	76.90	0	0.00	76.60	1	1,782	0.06%
2023/03/24	1	78.20	30	78.18	78.10	-29	1,767	-1.64%
2023/03/23	1	78.50	12	78.08	79.10	-11	1,740	-0.63%
2023/03/22	0	0.00	7	75.40	75.40	-7	1,663	-0.42%
2023/03/21	0	0.00	4	77.48	75.10	-4	1,651	-0.24%
2023/03/20	4	74.00	3	75.77	76.50	1	1,626	0.06%
2023/03/17	2	75.05	5	76.02	75.00	-3	1,615	-0.19%
2023/03/16	14	75.18	8	76.00	74.50	6	1,595	0.38%
2023/03/15	0	0.00	5	78.14	76.30	-5	1,580	-0.32%
2023/03/14	3	75.83	2	75.60	75.30	1	1,538	0.07%
2023/03/13	4	76.03	2	77.45	77.00	2	1,534	0.13%
2023/03/10	5	78.42	0	0.00	78.50	5	1,502	0.33%
2023/03/09	6	80.92	1	80.80	80.70	5	1,448	0.35%
2023/03/08	4	79.05	2.4	79.33	80.00	1.6	1,349	0.12%
2023/03/07	0	0.00	4.5	75.78	76.80	-4.5	1,199	-0.37%
2023/03/06	0	0.00	6	73.48	76.00	-6	1,069	-0.56%
2023/03/03	11	70.43	7.6	69.35	69.10	3.4	931	0.36%
2023/02/23	0	0.00	1	67.90	68.10	-1	847	-0.12%
2023/02/22	1.6	67.50	0	0.00	67.20	1.6	837	0.19%
2023/02/21	2	70.05	0	0.00	69.40	2	817	0.24%
2023/02/20	2	70.20	7	70.34	70.40	-5	800	-0.62%
2023/02/17	15	70.21	6	70.97	71.50	9	752	1.20%
2023/02/16	2	69.10	4	69.30	69.30	-2	548	-0.36%
2023/02/14	2	63.20	1	63.50	62.60	1	451	0.22%
2023/02/01	0.6	63.70	2.6	63.58	63.80	-2	426	-0.47%
2023/01/16	1	57.60	0	0.00	57.50	1	392	0.25%
2023/01/09	0	0.00	10	58.45	58.90	-10	379	-2.63%
2023/01/06	0	0.00	1.8	56.71	57.30	-1.8	370	-0.49%
2023/01/04	5	54.00	0	0.00	54.00	5	365	1.37%
2022/12/22	0.4	56.20	0	0.00	56.20	0.4	395	0.10%
2022/12/20	0	0.00	10	56.50	55.80	-10	407	-2.46%
2022/12/12	5	60.90	0	0.00	60.50	5	423	1.18%
2022/12/09	0	0.00	0.6	61.00	61.50	-0.6	429	-0.14%
2022/12/08	10	59.60	0	0.00	59.60	10	429	2.33%
2022/12/06	0.2	61.90	21	61.71	61.30	-20.8	443	-4.69%
2022/11/21	5	57.10	0	0.00	56.70	5	545	0.92%
2022/11/15	5	57.30	0	0.00	57.50	5	564	0.89%
2022/11/11	5	55.90	0	0.00	55.60	5	567	0.88%
2022/11/10	1	55.40	0	0.00	55.10	1	567	0.18%
2022/11/09	0.2	55.60	0	0.00	55.80	0.2	568	0.04%
2022/10/21	0	0.00	1	50.00	49.95	-1	667	-0.15%
2022/10/03	0.3	50.00	0	0.00	50.70	0.3	974	0.03%
2022/09/29	0.2	49.95	1	49.00	49.50	-0.9	984	-0.09%
2022/09/26	5	51.26	2	52.30	50.50	3	981	0.31%
2022/09/19	1	59.20	0	0.00	58.60	1	1,008	0.10%
2022/09/12	1	68.20	1	68.30	67.20	0	986	0.00%
2022/08/31	0	0.00	1	58.00	58.30	-1	980	-0.10%
2022/08/30	0	0.00	1	58.50	58.40	-1	970	-0.10%
2022/08/29	1	59.00	0	0.00	58.10	1	969	0.10%
2022/08/26	0	0.00	4	61.68	61.40	-4	959	-0.42%
2022/08/25	1	61.40	1.2	61.68	61.50	-0.2	952	-0.02%
2022/08/24	1	61.00	4	61.68	62.00	-3	946	-0.32%
2022/08/23	1	58.00	4	58.43	60.30	-3	906	-0.33%
2022/08/19	0	0.00	1	57.00	57.00	-1	877	-0.11%
2022/08/12	1	54.40	4	54.30	55.10	-3	850	-0.35%
2022/08/09	1	51.00	0	0.00	51.60	1	846	0.12%
2022/08/02	1	53.10	0	0.00	52.50	1	841	0.12%
2022/07/28	2	55.20	0	0.00	54.40	2	834	0.24%
2022/07/22	0	0.00	2	56.90	55.90	-2	813	-0.25%
2022/07/21	3	56.03	3	57.23	57.20	0	816	0.00%
2022/07/18	7	58.79	3	58.77	59.00	4	780	0.51%
2022/07/15	3	57.10	1	57.50	57.50	2	651	0.31%
2022/07/06	0	0.00	1	49.20	49.10	-1	598	-0.17%
2022/07/04	0	0.00	1	49.05	49.20	-1	607	-0.16%
2022/07/01	0	0.00	1	47.90	46.15	-1	599	-0.17%
2022/06/27	2	57.50	0	0.00	57.50	2	579	0.35%
2022/06/24	1	56.00	0	0.00	56.00	1	601	0.17%
2022/06/21	0	0.00	1	57.90	58.20	-1	629	-0.16%
2022/06/16	1	62.00	0	0.00	61.00	1	609	0.16%
2022/06/13	0	0.00	1	63.50	63.50	-1	636	-0.16%
2022/06/08	1	68.00	0	0.00	67.70	1	644	0.16%
2022/05/30	1	66.90	0	0.00	66.70	1	681	0.15%
2022/05/27	1	66.20	0	0.00	65.80	1	681	0.15%
2022/05/17	0	0.00	5	63.50	64.80	-5	718	-0.70%
2022/05/11	5	61.80	0	0.00	61.60	5	713	0.70%
2022/05/09	0	0.00	1	62.90	62.80	-1	722	-0.14%
2022/04/25	0	0.00	1	64.60	63.20	-1	788	-0.13%
2022/04/21	6	69.33	1	69.10	69.10	5	812	0.62%
2022/04/18	0	0.00	1	68.00	67.70	-1	891	-0.11%
2022/04/15	0	0.00	1	69.00	68.90	-1	915	-0.11%
2022/04/14	0	0.00	2	71.10	71.20	-2	950	-0.21%
2022/04/12	2	71.05	2	70.80	70.80	0	1,040	0.00%
2022/04/11	3	77.40	4	72.73	72.80	-1	1,183	-0.08%
2022/04/08	2	76.90	2	77.50	77.60	0	1,248	0.00%
2022/03/31	2	83.85	0	0.00	83.50	2	1,366	0.15%
2022/03/30	1	84.20	0	0.00	83.60	1	1,395	0.07%
2022/03/21	0	0.00	2	80.20	80.40	-2	1,624	-0.12%
2022/03/18	2	79.20	2	79.15	79.10	0	1,655	0.00%
2022/03/17	1	80.10	2	80.30	80.40	-1	1,722	-0.06%
2022/03/16	0	0.00	1	77.80	77.60	-1	1,795	-0.06%
2022/03/15	2	78.70	1	78.50	78.50	1	1,826	0.05%
2022/03/10	1	82.30	30	82.31	82.30	-29	2,367	-1.22%
2022/03/09	2	80.60	0	0.00	80.60	2	2,518	0.08%
2022/03/08	1	82.00	26	80.35	79.60	-25	2,795	-0.89%
2022/03/03	0	0.00	1	89.50	89.20	-1	4,106	-0.02%
2022/03/02	0	0.00	30	89.10	89.70	-30	4,868	-0.62%
2022/03/01	0	0.00	1	90.30	90.30	-1	5,273	-0.02%
2022/02/25	1	87.70	0	0.00	87.70	1	5,474	0.02%
2022/02/24	0	0.00	16	88.76	87.30	-16	5,554	-0.29%
2022/02/22	3	89.73	0.1	90.20	90.00	2.9	5,586	0.05%
2022/02/17	2	91.40	2	93.30	91.50	0	5,663	0.00%
2022/02/14	2	91.70	0	0.00	90.10	2	5,714	0.03%
2022/02/11	0	0.00	10	93.20	93.00	-10	5,715	-0.17%
2022/02/10	1	93.70	2	95.00	93.80	-1	5,726	-0.02%
2022/02/09	0	0.00	2	93.60	93.70	-2	5,730	-0.03%
2022/02/08	0	0.00	1	93.00	92.90	-1	5,748	-0.02%
2022/02/07	0	0.00	1	90.50	91.80	-1	5,763	-0.02%
2022/01/25	1	88.80	0	0.00	88.30	1	5,798	0.02%
2022/01/24	2	89.00	2	89.60	90.50	0	5,792	0.00%
2022/01/21	2	91.30	1	90.60	90.00	1	5,790	0.02%
2022/01/19	0	0.00	6	92.93	92.80	-6	5,810	-0.10%
2022/01/18	19	96.15	3	95.37	94.00	16	5,806	0.28%
2022/01/17	2	91.60	11	92.42	94.70	-9	5,779	-0.16%
2022/01/14	9	90.27	0	0.00	91.60	9	5,774	0.16%
2022/01/13	2	92.30	1	93.00	92.60	1	5,748	0.02%
2022/01/12	24	95.44	1	92.70	93.10	23	5,739	0.40%
2022/01/11	3	96.13	0	0.00	94.70	3	5,711	0.05%
2022/01/10	5	97.26	2	97.10	98.00	3	5,675	0.05%
2022/01/07	0	0.00	38	101.14	97.90	-38	5,663	-0.67%
2022/01/06	3	100.83	0	0.00	100.00	3	5,630	0.05%
2022/01/05	6	103.42	1	103.00	103.00	5	5,605	0.09%
2022/01/04	21	106.48	11	106.45	105.50	10	5,555	0.18%
2022/01/03	45	101.60	6	104.00	104.50	39	5,410	0.72%
2021/12/30	46	101.46	4	100.10	101.00	42	5,348	0.79%
2021/12/29	2	99.40	2	99.30	99.10	0	5,319	0.00%
2021/12/28	2	99.20	1	99.20	99.30	1	5,317	0.02%
2021/12/27	3	97.50	3	99.50	99.30	0	5,307	0.00%
2021/12/24	9	98.37	6	97.88	97.60	3	5,285	0.06%
2021/12/23	5	99.60	1	100.50	98.70	4	5,269	0.08%
2021/12/22	1	99.80	5	99.50	99.10	-4	5,243	-0.08%
2021/12/21	9	98.14	2	98.45	98.40	7	5,213	0.13%
2021/12/20	2	98.15	2	97.60	97.60	0	5,189	0.00%
2021/12/17	1	99.60	0	0.00	99.50	1	5,132	0.02%
2021/12/16	0	0.00	1	101.50	101.00	-1	5,096	-0.02%
2021/12/15	2	100.75	11	100.55	100.50	-9	5,079	-0.18%
2021/12/14	2	101.00	1	101.00	101.00	1	5,036	0.02%
2021/12/13	2	102.25	5	103.70	103.00	-3	5,006	-0.06%
2021/12/10	2	101.00	5	103.70	101.00	-3	4,945	-0.06%
2021/12/09	60	106.02	2.1	106.00	106.00	57.9	4,867	1.19%
2021/12/08	3	105.33	2	106.00	105.00	1	4,825	0.02%
2021/12/07	28	108.41	3	109.83	105.50	25	4,723	0.53%
2021/12/06	6	113.42	2	114.50	114.50	4	4,378	0.09%
2021/12/03	3	114.67	5	115.50	116.50	-2	4,312	-0.05%
2021/12/02	11	115.68	15	117.73	113.00	-4	4,177	-0.10%
2021/12/01	12	118.17	19	119.11	117.00	-7	3,918	-0.18%
2021/11/30	21.1	119.71	57	118.46	117.00	-35.9	3,566	-1.01%
2021/11/29	14	111.61	11	112.77	113.50	3	3,000	0.10%
2021/11/26	14	111.75	20	113.75	115.50	-6	2,633	-0.23%
2021/11/25	7	108.64	29	111.28	111.50	-22	1,878	-1.17%
2021/11/24	21	104.36	18	99.36	105.00	3	1,479	0.20%
2021/11/23	13	97.21	4	96.30	95.50	9	1,280	0.70%
2021/11/22	1	93.70	1	94.50	93.60	0	1,208	0.00%
2021/11/19	3	93.00	1	93.10	92.40	2	1,201	0.17%
2021/11/18	13	93.00	0	0.00	92.00	13	1,203	1.08%
2021/11/17	33	92.26	1	93.00	93.40	32	1,196	2.67%
2021/11/16	0	0.00	1	90.00	89.60	-1	1,227	-0.08%
2021/11/15	2	88.55	1	90.40	90.70	1	1,294	0.08%
2021/11/10	0	0.00	2	88.20	87.90	-2	1,342	-0.15%
2021/11/04	1	87.20	0	0.00	87.00	1	1,454	0.07%
2021/11/03	1	87.80	0	0.00	87.00	1	1,461	0.07%
2021/11/02	0	0.00	4	83.70	83.00	-4	1,481	-0.27%
2021/10/29	0	0.00	2	86.90	86.80	-2	1,561	-0.13%
2021/10/28	1	88.30	0	0.00	85.90	1	1,566	0.06%
2021/10/27	1	85.50	0	0.00	85.80	1	1,549	0.06%
2021/10/26	2	85.30	0	0.00	85.10	2	1,566	0.13%
2021/10/20	0	0.00	1	83.00	82.90	-1	1,666	-0.06%
2021/10/18	1	80.60	0	0.00	80.60	1	1,762	0.06%
2021/10/15	0	0.00	2	80.80	81.80	-2	1,811	-0.11%
2021/10/14	1	77.30	0	0.00	77.20	1	1,833	0.05%
2021/10/07	0	0.00	1	80.20	80.90	-1	1,941	-0.05%
2021/10/06	1	78.00	0	0.00	76.30	1	1,996	0.05%
2021/09/30	0	0.00	1	84.20	84.40	-1	2,375	-0.04%
2021/09/24	0	0.00	0.4	90.00	89.10	-0.4	3,173	-0.01%
2021/09/17	1	88.20	0	0.00	89.70	1	3,741	0.03%
2021/09/16	1	88.60	0	0.00	88.50	1	3,798	0.03%
2021/09/09	1	92.00	0	0.00	91.70	1	4,652	0.02%
2021/09/08	1	92.90	0	0.00	89.90	1	4,965	0.02%
2021/09/03	1	96.20	0	0.00	95.40	1	5,294	0.02%
2021/08/30	2	102.00	0	0.00	102.00	2	5,408	0.04%
2021/08/25	0	0.00	2	104.00	104.00	-2	5,627	-0.04%
2021/08/20	1	94.70	7	94.87	96.80	-6	5,777	-0.10%
2021/08/19	1	98.50	1	93.10	93.00	0	5,800	0.00%
2021/08/18	2	101.75	1	101.00	101.50	1	5,894	0.02%
2021/08/16	1	100.00	0	0.00	100.00	1	6,124	0.02%
2021/08/13	1	103.50	1	103.50	103.00	0	6,185	0.00%
2021/08/12	0	0.00	0	108.00	108.00	0	6,213	0.00%
2021/08/11	1	108.00	2	110.00	107.50	-1	6,292	-0.02%
2021/08/09	1	109.00	1	111.00	107.00	0	6,461	0.00%
2021/08/06	2	112.00	1	112.00	111.00	1	6,647	0.02%
2021/08/05	3	108.83	3	109.83	111.00	0	6,751	0.00%
2021/08/04	0	0.00	6	108.75	112.00	-6	6,864	-0.09%
2021/08/03	2	105.25	1	106.50	105.00	1	6,915	0.01%
2021/08/02	3	104.50	8.1	103.28	106.00	-5.1	7,135	-0.07%
2021/07/30	3	104.33	0	0.00	102.00	3	7,220	0.04%
2021/07/29	2	104.25	0	0.00	105.50	2	7,301	0.03%
2021/07/28	0	0.00	1	104.50	104.50	-1	7,375	-0.01%
2021/07/27	2	111.00	0	0.00	109.50	2	7,484	0.03%
2021/07/22	1	113.00	3	113.50	112.50	-2	7,736	-0.03%
2021/07/21	3	110.67	3	110.00	111.00	0	7,787	0.00%
2021/07/20	2	110.00	4	111.13	110.00	-2	7,776	-0.03%
2021/07/19	2	113.75	3	114.00	113.50	-1	7,786	-0.01%
2021/07/16	4	113.50	6	113.75	113.50	-2	7,830	-0.03%
2021/07/15	12	114.58	5	114.00	114.50	7	7,884	0.09%
2021/07/14	2	114.00	3	113.83	114.00	-1	8,022	-0.01%
2021/07/13	1	114.00	3	116.00	114.00	-2	8,058	-0.02%
2021/07/12	7	116.57	3	116.67	116.50	4	8,026	0.05%
2021/07/09	14	116.32	16	115.44	115.00	-2	8,040	-0.02%
2021/07/08	11	119.86	17	119.88	119.00	-6	8,066	-0.07%
2021/07/07	9	122.67	8	121.38	120.50	1	8,101	0.01%
2021/07/06	15.4	122.49	35	121.70	121.50	-19.6	7,972	-0.25%
2021/07/05	16	120.34	10.5	120.40	118.00	5.5	7,865	0.07%
2021/07/02	8	114.31	2	114.50	115.50	6	7,760	0.08%
2021/07/01	6	114.83	6	115.75	114.00	0	8,048	0.00%
2021/06/30	17	117.15	14	118.64	123.00	3	8,037	0.04%
2021/06/29	10	116.60	11	114.55	112.00	-1	7,900	-0.01%
2021/06/28	4.1	110.55	1	112.50	112.50	3.1	7,787	0.04%
2021/06/25	0	0.00	1	113.50	113.00	-1	7,774	-0.01%
2021/06/24	5	114.40	1	114.00	114.50	4	7,802	0.05%
2021/06/23	15	116.53	15.5	115.16	115.50	-0.5	7,897	-0.01%
2021/06/22	18	115.72	7	114.00	112.00	11	7,990	0.14%
2021/06/21	2	113.75	11	115.00	113.50	-9	8,099	-0.11%
2021/06/18	46	117.34	50	119.31	117.00	-4	8,071	-0.05%
2021/06/17	13	115.15	15	116.43	117.50	-2	7,670	-0.03%
2021/06/16	10	109.50	12	108.00	107.00	-2	7,512	-0.03%
2021/06/15	8	108.00	2	108.00	108.00	6	7,507	0.08%
2021/06/11	7	105.57	5	108.40	103.50	2	7,479	0.03%
2021/06/10	3	104.50	1	104.00	104.50	2	7,614	0.03%
2021/06/09	1	105.50	0	0.00	103.00	1	7,802	0.01%
2021/06/07	3	103.67	0	0.00	102.50	3	7,863	0.04%
2021/06/04	40	105.00	47	103.77	105.00	-7	7,874	-0.09%
2021/06/03	1	100.00	6.1	103.55	104.00	-5.1	7,867	-0.06%
2021/06/02	0.3	100.50	0	0.00	100.00	0.3	7,833	0.00%
2021/06/01	2	104.75	1	105.00	105.00	1	7,781	0.01%
2021/05/31	3	104.67	0	0.00	104.50	3	7,760	0.04%
2021/05/28	3	104.83	2	105.25	104.50	1	7,739	0.01%
2021/05/27	4	104.13	0	0.00	104.00	4	7,708	0.05%
2021/05/26	3	104.17	0	0.00	104.50	3	7,654	0.04%
2021/05/25	0	0.00	6	106.92	108.00	-6	7,623	-0.08%
2021/05/24	1	96.00	3	98.33	98.60	-2	7,669	-0.03%
2021/05/21	4	95.70	7	96.54	95.80	-3	8,044	-0.04%
2021/05/20	3	95.13	3	96.33	93.00	0	8,255	0.00%
2021/05/19	1	95.30	1	97.70	95.40	0	8,409	0.00%
2021/05/18	3	94.90	1	96.20	96.90	2	8,638	0.02%
2021/05/17	1	89.70	6	90.17	88.90	-5	8,770	-0.06%
2021/05/14	10	94.35	9	97.18	93.00	1	8,852	0.01%
2021/05/13	1.1	83.89	1	92.00	91.60	0.1	8,935	0.00%
2021/05/12	1	95.00	2	94.20	90.90	-1	9,089	-0.01%
2021/05/11	9	102.28	1	105.50	101.00	8	9,090	0.09%
2021/05/10	15	112.47	3	112.00	110.50	12	9,152	0.13%
2021/05/07	0	0.00	8	110.63	113.00	-8	9,214	-0.09%
2021/05/06	44	103.06	43	103.12	103.00	1	9,549	0.01%
2021/05/05	6	107.00	6	107.50	102.50	0	9,563	0.00%
2021/05/04	6	108.25	1.1	104.64	106.00	4.9	9,851	0.05%
2021/05/03	19	117.18	3	115.33	113.50	16	10,170	0.16%
2021/04/29	4	125.38	2	126.00	125.00	2	10,099	0.02%
2021/04/28	1	127.00	10	127.45	128.50	-9	10,166	-0.09%
2021/04/27	3	125.50	6	125.42	126.50	-3	10,239	-0.03%
2021/04/26	2	124.00	0	0.00	123.50	2	10,222	0.02%
2021/04/23	2	121.75	4	123.00	122.50	-2	10,282	-0.02%
2021/04/22	6	119.25	0.1	124.00	119.50	5.9	10,494	0.06%
2021/04/21	10	124.40	0	0.00	123.50	10	10,620	0.09%
2021/04/20	16	128.50	18.3	125.58	127.50	-2.3	10,940	-0.02%
2021/04/19	5	123.80	2	123.75	123.00	3	10,902	0.03%
2021/04/16	0	0.00	1	124.50	123.00	-1	10,940	-0.01%
2021/04/15	2	124.50	9	123.78	124.00	-7	11,107	-0.06%
2021/04/14	15	120.03	4	121.88	125.00	11	11,202	0.10%
2021/04/13	1	121.00	7	122.93	122.50	-6	11,300	-0.05%
2021/04/12	6	122.83	1	124.00	121.50	5	11,314	0.04%
2021/04/09	11	126.95	1	126.00	126.00	10	11,401	0.09%
2021/04/08	8	133.38	6	133.00	131.00	2	11,427	0.02%
2021/04/07	19.4	133.96	19	132.50	133.50	0.4	11,575	0.00%
2021/04/06	4	127.63	11	128.59	129.50	-7	11,354	-0.06%
2021/04/01	1	121.00	5.4	121.80	121.50	-4.4	11,260	-0.04%
2021/03/31	3	118.50	8	117.38	117.50	-5	11,387	-0.04%
2021/03/30	1	119.00	1	120.00	118.50	0	11,764	0.00%
2021/03/29	13	118.96	0	0.00	117.00	13	11,926	0.11%
2021/03/26	2.5	119.64	9	119.50	119.50	-6.5	12,174	-0.05%
2021/03/25	9	116.39	0	0.00	114.00	9	12,118	0.07%
2021/03/24	18	125.75	10	123.00	120.00	8	12,075	0.07%
2021/03/23	1	131.00	1	134.00	131.00	0	12,106	0.00%
2021/03/22	1	130.50	8	130.88	130.50	-7	12,209	-0.06%
2021/03/19	13	133.88	6	132.67	133.00	7	12,296	0.06%
2021/03/18	6	134.92	4	136.50	134.50	2	12,427	0.02%
2021/03/17	1	134.00	5	135.60	134.00	-4	12,481	-0.03%
2021/03/16	10	136.80	3	137.67	134.50	7	12,505	0.06%
2021/03/15	12	132.75	12	130.88	134.50	0	12,413	0.00%
2021/03/12	6	128.00	7	128.64	128.00	-1	12,305	-0.01%
2021/03/11	3	125.83	12	127.75	131.00	-9	12,362	-0.07%
2021/03/10	2	115.50	16	119.28	121.50	-14	12,362	-0.11%
2021/03/09	5	113.00	6	110.75	110.50	-1	12,470	-0.01%
2021/03/08	0	0.00	10	123.50	117.00	-10	12,466	-0.08%
2021/03/05	3	124.83	2	123.75	122.00	1	12,619	0.01%
2021/03/04	5	128.50	1	126.50	127.00	4	12,695	0.03%
2021/03/03	7	121.57	5	128.00	130.00	2	12,775	0.02%
2021/03/02	3	132.33	4	129.88	126.00	-1	12,890	-0.01%
2021/02/25	12	133.33	2	133.75	132.00	10	13,343	0.07%
2021/02/24	4	134.50	0	0.00	129.00	4	13,326	0.03%
2021/02/23	31	140.48	3	138.17	137.50	28	13,344	0.21%
2021/02/22	3	136.17	6	136.50	139.50	-3	13,052	-0.02%
2021/02/19	12	126.00	25.2	124.07	127.50	-13.2	13,152	-0.10%
2021/02/18	23	120.50	14	120.57	124.00	9	13,244	0.07%
2021/02/17	6.8	114.80	11	117.09	117.50	-4.2	13,484	-0.03%
2021/02/05	7	106.00	18	107.33	107.00	-11	13,531	-0.08%
2021/02/04	12	104.25	8	106.75	104.00	4	13,967	0.03%
2021/02/03	3	103.67	9.4	102.97	104.00	-6.4	14,127	-0.05%
2021/02/02	3	100.30	11	100.60	100.00	-8	13,906	-0.06%
2021/02/01	6	97.18	2	97.25	96.50	4	13,833	0.03%
2021/01/29	8	100.29	2.7	99.61	98.50	5.3	13,785	0.04%
2021/01/28	15	105.60	13	104.08	101.00	2	13,657	0.01%
2021/01/27	2	100.00	13	99.62	100.50	-11	13,700	-0.08%
2021/01/26	9	101.53	5	102.50	99.10	4	13,769	0.03%
2021/01/25	6	106.08	13.1	106.73	107.00	-7.1	13,404	-0.05%
2021/01/22	0	0.00	0.8	97.30	97.60	-0.8	12,966	-0.01%
2021/01/21	7	97.66	11	98.00	98.00	-4	12,896	-0.03%
2021/01/20	3	99.37	2	95.75	93.80	1	12,789	0.01%
2021/01/19	1	101.00	2	99.70	99.00	-1	12,639	-0.01%
2021/01/18	4	100.13	0	0.00	100.50	4	12,578	0.03%
2021/01/15	6	102.08	4.1	103.19	101.00	1.9	12,515	0.02%
2021/01/14	10	99.44	16.6	101.02	102.50	-6.6	12,336	-0.05%
2021/01/13	18	100.38	23	99.75	100.00	-5	12,264	-0.04%
2021/01/12	2	94.15	1	91.70	93.20	1	12,028	0.01%
2021/01/11	7	95.84	14.5	95.09	95.60	-7.5	12,396	-0.06%
2021/01/08	13	98.42	3.1	97.12	95.20	9.9	12,534	0.08%
2021/01/07	8	97.26	11.1	97.16	97.50	-3.1	12,342	-0.02%
2021/01/06	8.1	100.05	4	100.43	96.00	4.1	12,234	0.03%
2021/01/05	7	97.76	6	98.05	97.70	1	12,030	0.01%
2021/01/04	3	96.20	9.8	95.98	97.50	-6.8	11,917	-0.06%
2020/12/31	10	92.06	5	91.76	91.60	5	11,758	0.04%
2020/12/30	20	89.53	25.7	90.47	91.90	-5.7	11,606	-0.05%
2020/12/29	3	85.63	7.3	85.64	84.80	-4.3	11,358	-0.04%
2020/12/28	12	85.79	11	86.17	85.00	1	11,243	0.01%
2020/12/25	40	85.62	24	85.63	84.80	16	11,135	0.14%
2020/12/24	7	85.24	9	85.92	86.20	-2	10,948	-0.02%
2020/12/23	10	79.12	29	79.17	78.40	-19	10,487	-0.18%
2020/12/22	7	76.40	13	77.31	77.90	-6	10,269	-0.06%
2020/12/21	9	74.00	3	74.80	75.00	6	9,943	0.06%
2020/12/18	4	75.23	5	74.48	73.70	-1	9,853	-0.01%
2020/12/17	19	74.26	15.1	74.74	75.20	3.9	9,668	0.04%
2020/12/16	26	71.50	9	72.07	72.80	17	9,437	0.18%
2020/12/14	10	72.57	13	74.21	73.60	-3	9,095	-0.03%
2020/12/11	2	68.80	2	70.00	69.70	0	8,808	0.00%
2020/12/10	2	71.25	3	71.97	70.90	-1	8,667	-0.01%
2020/12/09	8	71.55	11	72.17	72.10	-3	8,565	-0.04%
2020/12/08	2	68.70	2	69.55	69.00	0	8,371	0.00%
2020/12/07	7.3	71.92	3	70.90	70.60	4.3	8,252	0.05%
2020/12/04	8	70.15	6.6	70.04	71.60	1.4	8,135	0.02%
2020/12/03	1	69.20	11.8	70.38	70.10	-10.8	8,054	-0.13%
2020/12/02	2	68.65	6.4	68.90	68.80	-4.4	7,885	-0.06%
2020/12/01	9	69.24	8	68.75	68.50	1	7,819	0.01%
2020/11/30	16	67.18	11	67.21	67.00	5	7,659	0.07%
2020/11/27	5	66.58	17	66.68	66.90	-12	7,549	-0.16%
2020/11/26	19	65.56	11	65.65	66.20	8	7,437	0.11%
2020/11/25	9	65.12	2	64.50	63.90	7	7,271	0.10%
2020/11/24	6	64.97	8	65.93	65.50	-2	7,077	-0.03%
2020/11/23	3	62.47	2	62.85	62.60	1	6,734	0.01%
2020/11/20	12	61.91	14.7	62.41	62.00	-2.7	6,608	-0.04%
2020/11/19	4	60.55	1.8	60.58	60.60	2.2	6,320	0.03%
2020/11/18	12	61.13	5	61.68	61.40	7	6,176	0.11%
2020/11/17	4	59.83	9	59.20	60.00	-5	5,780	-0.09%
2020/11/16	16	58.81	26	59.45	58.40	-10	5,492	-0.18%
2020/11/13	11.5	55.37	5	55.72	56.10	6.5	4,947	0.13%
2020/11/12	7	57.01	7	56.94	57.00	0	4,661	0.00%
2020/11/11	2	52.50	10	52.26	53.30	-8	4,040	-0.20%
2020/11/10	3	49.38	5	50.34	49.75	-2	3,616	-0.06%
2020/11/09	4	49.59	2	49.70	49.35	2	3,553	0.06%
2020/11/06	6	50.00	4	50.50	50.00	2	3,499	0.06%
2020/11/05	6	49.63	0	0.00	50.80	6	3,391	0.18%
2020/11/04	17	50.58	19	50.41	49.90	-2	3,238	-0.06%
2020/11/03	2	47.80	2.7	48.23	48.60	-0.7	2,785	-0.03%
2020/10/30	0	0.00	0.1	44.80	44.15	-0.1	2,705	0.00%
2020/10/29	0	0.00	13	44.02	44.35	-13	2,751	-0.47%
2020/10/28	13	45.35	0	0.00	45.25	13	2,780	0.47%
2020/10/27	0	0.00	10	46.73	46.70	-10	2,770	-0.36%
2020/10/26	1.3	46.81	0	0.00	46.50	1.3	2,772	0.05%
2020/10/23	10	47.00	1.4	47.03	46.85	8.6	2,750	0.31%
2020/10/22	0	0.00	2	47.05	46.45	-2	2,721	-0.07%
2020/10/21	3	50.40	0	0.00	48.20	3	2,642	0.11%
2020/10/19	8	49.26	6	49.85	49.50	2	2,366	0.08%
2020/10/16	0	0.00	4	46.50	47.00	-4	1,867	-0.21%
2020/10/15	0.3	42.75	0	0.00	42.75	0.3	1,653	0.02%
2020/10/14	10	43.80	1.4	43.48	43.50	8.6	1,670	0.51%
2020/10/13	2	42.70	0	0.00	42.30	2	1,633	0.12%
2020/10/12	1	41.50	0	0.00	41.55	1	1,642	0.06%
2020/10/05	0	0.00	1	41.60	41.40	-1	1,592	-0.06%
2020/09/30	1	40.90	5	40.83	41.80	-4	1,596	-0.25%
2020/09/29	4	41.50	2	41.40	41.25	2	1,554	0.13%
2020/09/25	1	38.80	1	37.40	37.40	0	1,474	0.00%
2020/09/24	0	0.00	2	39.20	38.70	-2	1,477	-0.14%
2020/09/16	2	42.90	0	0.00	42.00	2	1,565	0.13%
2020/09/15	2	42.83	0	0.00	42.65	2	1,591	0.13%
2020/09/14	5	42.00	0	0.00	42.60	5	1,598	0.31%
2020/09/10	2	41.20	0	0.00	41.20	2	1,631	0.12%
2020/09/03	2	43.55	2	43.13	43.00	0	1,874	0.00%
2020/08/27	0.3	42.25	0	0.00	42.25	0.3	2,070	0.01%
2020/08/24	0	0.00	1	42.25	42.25	-1	2,141	-0.05%
2020/08/21	1	43.05	0	0.00	42.70	1	2,166	0.05%
2020/08/20	1	42.85	0	0.00	42.60	1	2,180	0.05%
2020/08/17	0.5	47.85	2.7	46.74	48.00	-2.2	2,258	-0.10%
2020/08/05	0	0.00	5.1	34.61	34.55	-5.1	2,244	-0.23%
2020/08/04	0	0.00	12.6	34.55	34.35	-12.6	2,282	-0.55%
2020/08/03	0	0.00	0.1	34.70	34.85	-0.1	2,350	0.00%
2020/07/31	0	0.00	12	34.65	34.70	-12	2,658	-0.45%
2020/07/30	4	34.58	5.3	34.46	34.45	-1.3	3,078	-0.04%
2020/07/29	10	34.38	6	34.55	34.20	4	3,170	0.13%
2020/07/28	0	0.00	1.6	34.11	34.10	-1.6	3,170	-0.05%
2020/07/27	0	0.00	5	35.75	35.35	-5	3,244	-0.15%
2020/07/24	2	35.85	4	35.78	35.70	-2	3,193	-0.06%
2020/07/22	1	33.95	0.3	34.05	34.20	0.7	3,161	0.02%
2020/07/14	2	33.65	0	0.00	33.55	2	3,318	0.06%
2020/07/10	1	34.00	0	0.00	33.65	1	3,500	0.03%
2020/07/08	0	0.00	79	35.00	35.00	-79	3,577	-2.21%
2020/07/07	0	0.00	1	35.20	34.80	-1	3,663	-0.03%
2020/07/06	0	0.00	4	34.73	35.10	-4	3,851	-0.10%
2020/07/03	2	34.45	1	34.85	34.50	1	4,021	0.02%
2020/06/30	1	34.40	1	34.40	34.40	0	4,086	0.00%
2020/06/29	0	0.00	10	34.35	34.70	-10	4,098	-0.24%
2020/06/24	1	35.20	2	35.15	35.15	-1	4,099	-0.02%
2020/06/23	0	0.00	3	35.47	35.20	-3	4,168	-0.07%
2020/06/19	0	0.00	1	37.05	36.20	-1	4,242	-0.02%
2020/06/18	2	36.70	1	36.50	36.60	1	4,242	0.02%
2020/06/11	2	36.63	4	36.40	36.10	-2	4,395	-0.05%
2020/06/10	2	37.50	1	37.35	37.30	1	4,452	0.02%
2020/06/09	1	37.45	2	37.75	37.20	-1	4,513	-0.02%
2020/06/05	2	38.25	0	0.00	38.15	2	4,554	0.04%
2020/06/04	3	38.53	3	38.57	38.70	0	4,538	0.00%
2020/06/03	1	38.25	1	38.25	37.95	0	4,507	0.00%
2020/06/02	2	38.08	0	0.00	37.80	2	4,491	0.04%
2020/06/01	4	38.21	5	38.29	38.40	-1	4,457	-0.02%
2020/05/29	3	37.28	0	0.00	37.40	3	4,403	0.07%
2020/05/28	4	37.71	7	37.54	37.90	-3	4,407	-0.07%
2020/05/26	0	0.00	1	36.80	36.65	-1	4,355	-0.02%
2020/05/22	2	36.53	0	0.00	36.25	2	4,398	0.05%
2020/05/21	0	0.00	2	37.10	37.25	-2	4,407	-0.05%
2020/05/20	0	0.00	1	37.25	37.10	-1	4,467	-0.02%
2020/05/19	3	36.80	1	35.90	36.75	2	4,448	0.04%
2020/05/15	4	37.28	3	36.70	36.50	1	4,478	0.02%
2020/05/14	0	0.00	1	37.10	36.20	-1	4,452	-0.02%
2020/05/13	1	38.00	0	0.00	37.90	1	4,433	0.02%
2020/05/12	1	37.70	6	38.00	38.40	-5	4,428	-0.11%
2020/05/11	0	0.00	2	38.35	38.35	-2	4,449	-0.04%
2020/05/08	4	38.01	9	38.43	37.55	-5	4,441	-0.11%
2020/05/07	14	39.18	14	39.15	39.20	0	4,380	0.00%
2020/05/06	86	36.29	62	37.06	38.15	24	4,085	0.59%
2020/05/05	2	35.00	2	34.65	34.70	0	3,688	0.00%
2020/05/04	2	33.75	10	33.70	33.70	-8	3,668	-0.22%
2020/04/30	0	0.00	4	34.59	34.40	-4	3,742	-0.11%
2020/04/29	13	34.20	10	34.15	34.15	3	3,684	0.08%
2020/04/28	0	0.00	2	34.38	34.30	-2	3,696	-0.05%
2020/04/27	1	34.45	0	0.00	34.45	1	3,720	0.03%
2020/04/24	1	34.10	3	33.85	33.80	-2	3,691	-0.05%
2020/04/22	8	32.98	3	32.88	33.20	5	3,718	0.13%
2020/04/20	0	0.00	1	34.30	33.90	-1	3,767	-0.03%
2020/04/17	7	34.56	6	33.88	33.75	1	3,778	0.03%
2020/04/16	0	0.00	14	34.25	34.30	-14	3,760	-0.37%
2020/04/15	3	35.00	1	35.60	34.20	2	3,757	0.05%
2020/04/13	0	0.00	1	33.30	32.65	-1	3,813	-0.03%
2020/04/10	2	34.70	0	0.00	34.40	2	3,879	0.05%
2020/04/09	3	35.65	3	35.27	33.95	0	4,140	0.00%
2020/04/08	1	33.70	0	0.00	35.40	1	4,011	0.02%
2020/04/07	2	31.63	1	32.00	32.20	1	4,092	0.02%
2020/03/30	10	29.34	2	29.40	29.60	8	4,518	0.18%
2020/03/27	2	29.85	3	30.40	29.65	-1	4,612	-0.02%
2020/03/26	2	28.70	0	0.00	29.50	2	4,598	0.04%
2020/03/25	0	0.00	1	27.35	28.35	-1	4,624	-0.02%
2020/03/24	4	26.00	1	26.40	25.80	3	4,572	0.07%
2020/03/20	0	0.00	1	26.80	27.00	-1	4,520	-0.02%
2020/03/19	1	25.25	2	25.30	25.25	-1	4,478	-0.02%
2020/03/18	0	0.00	2	29.23	28.05	-2	4,419	-0.05%
2020/03/17	3	29.45	2	29.20	28.60	1	4,403	0.02%
2020/03/16	1	29.60	1.9	29.58	29.50	-0.9	4,367	-0.02%
2020/03/13	0	0.00	1	28.50	28.70	-1	4,289	-0.02%
2020/03/05	0.7	38.65	0	0.00	38.65	0.7	4,232	0.02%
2020/03/03	1	39.45	1	39.25	38.70	0	4,237	0.00%
2020/03/02	1	38.20	2	37.43	38.05	-1	4,219	-0.02%
2020/02/27	0	0.00	2	38.80	37.80	-2	4,210	-0.05%
2020/02/26	0	0.00	20	39.87	39.65	-20	4,164	-0.48%
2020/02/24	8	40.50	1	40.70	40.65	7	4,069	0.17%
2020/02/21	17	41.71	1	41.00	41.20	16	4,045	0.40%
2020/02/20	3	40.87	2	41.00	40.55	1	3,968	0.03%
2020/02/19	3	40.95	0	0.00	40.90	3	3,956	0.08%
2020/02/18	1	41.40	1	40.65	40.45	0	3,928	0.00%
2020/02/14	1	40.70	2	40.53	40.60	-1	4,036	-0.02%
2020/02/13	1	41.45	1	40.25	40.15	0	4,028	0.00%
2020/02/11	1	40.70	2	40.68	40.30	-1	3,986	-0.03%
2020/02/07	1	40.25	1	39.95	39.55	0	4,026	0.00%
2020/02/06	3	40.38	2	40.30	40.10	1	4,272	0.02%
2020/02/05	2	39.85	4	40.18	39.55	-2	4,410	-0.05%
2020/02/04	2	39.43	1	39.65	39.95	1	4,497	0.02%
2020/02/03	0	0.00	3	35.20	36.35	-3	4,528	-0.07%
2020/01/31	2	38.40	1	38.10	38.15	1	4,551	0.02%
2020/01/30	0	0.00	1	39.20	38.95	-1	4,553	-0.02%
2020/01/20	4	43.65	3	43.55	43.25	1	4,499	0.02%
2020/01/17	12	43.79	2.2	43.65	43.65	9.8	4,489	0.22%
2020/01/16	1	43.55	1	43.65	43.30	0	4,441	0.00%
2020/01/14	1	43.30	5	43.50	43.50	-4	4,341	-0.09%
2020/01/08	3	43.00	0	0.00	42.25	3	4,228	0.07%
2020/01/07	2	42.73	5	44.00	43.00	-3	4,175	-0.07%
2020/01/06	4	46.53	3	46.50	46.10	1	4,113	0.02%
2020/01/03	52	46.34	48	46.16	45.95	4	4,087	0.10%
2020/01/02	3	44.87	6	45.00	45.15	-3	3,791	-0.08%
2019/12/31	36	45.78	85	45.53	45.20	-49	3,800	-1.29%
2019/12/30	77	43.73	69	45.17	45.25	8	3,615	0.22%
2019/12/27	20	42.54	20	42.30	42.30	0	3,350	0.00%
2019/12/26	2	42.95	7	42.71	41.95	-5	3,385	-0.15%
2019/12/25	55	42.56	20	42.40	42.40	35	3,429	1.02%
2019/12/24	34	42.37	16	42.30	42.30	18	3,477	0.52%
2019/12/11	0	0.00	1	41.40	41.15	-1	4,771	-0.02%
2019/12/09	0	0.00	2	41.50	41.35	-2	4,807	-0.04%
2019/12/04	4	40.53	2	40.73	40.60	2	4,921	0.04%
2019/12/03	2	40.35	3	40.63	40.35	-1	4,939	-0.02%
2019/12/02	7	39.39	6	39.35	39.35	1	4,971	0.02%
2019/11/29	1	40.45	11	40.30	40.20	-10	5,107	-0.20%
2019/11/28	0	0.00	1	40.85	40.85	-1	5,234	-0.02%
2019/11/27	11	40.61	0	0.00	40.85	11	5,261	0.21%
2019/11/26	2	40.55	1	40.45	40.45	1	5,232	0.02%
2019/11/21	0	0.00	1	39.90	39.90	-1	5,209	-0.02%
2019/11/15	1	39.95	1	39.90	39.85	0	5,212	0.00%
2019/11/14	0	0.00	1	40.60	40.10	-1	5,204	-0.02%
2019/11/13	8	41.32	1	42.10	40.25	7	5,175	0.14%
2019/11/08	0	0.00	1	40.20	39.80	-1	5,005	-0.02%
2019/11/07	1.4	39.96	0	0.00	39.80	1.4	5,002	0.03%
2019/11/06	4	40.13	1	40.55	40.10	3	4,999	0.06%
2019/11/05	2	42.50	1	42.25	39.40	1	4,923	0.02%
2019/11/04	0	0.00	1	42.95	43.65	-1	4,658	-0.02%
2019/11/01	2	41.55	1	41.90	43.50	1	4,567	0.02%
2019/10/30	1	41.55	1	41.95	42.65	0	4,271	0.00%
2019/10/29	0	0.00	5.5	41.81	42.50	-5.5	4,199	-0.13%
2019/10/28	1	42.10	0.4	41.90	41.95	0.6	4,166	0.02%
2019/10/25	0	0.00	12	41.84	41.90	-12	4,155	-0.29%
2019/10/24	0.4	41.65	0	0.00	41.65	0.4	4,140	0.01%
2019/10/22	0	0.00	1	41.10	41.15	-1	4,118	-0.02%
2019/10/21	8	41.31	2	41.40	41.05	6	4,118	0.15%
2019/10/18	4	40.95	0	0.00	40.85	4	4,103	0.10%
2019/10/15	0	0.00	1	41.70	41.25	-1	4,088	-0.02%
2019/10/14	2	42.03	2	42.55	41.00	0	4,061	0.00%
2019/10/09	1	40.70	1	41.85	42.20	0	3,952	0.00%
2019/10/08	0	0.00	1	43.85	42.50	-1	3,851	-0.03%
2019/10/07	7	43.84	1	43.35	43.70	6	3,832	0.16%
2019/10/04	1	43.60	1	43.70	44.00	0	3,752	0.00%
2019/10/03	0	0.00	1	42.85	43.85	-1	3,681	-0.03%
2019/10/01	2	44.18	5.2	44.06	44.20	-3.2	3,580	-0.09%
2019/09/27	1	42.60	2	42.75	43.30	-1	3,443	-0.03%
2019/09/26	2	41.33	3	41.50	42.60	-1	3,334	-0.03%
2019/09/25	2	39.90	3	40.18	40.50	-1	3,213	-0.03%
2019/09/24	1	39.00	2	39.60	40.05	-1	3,184	-0.03%
2019/09/23	5	39.81	0	0.00	38.20	5	3,078	0.16%
2019/09/19	8	42.01	0	0.00	41.75	8	2,843	0.28%
2019/09/18	35	43.64	33	41.93	43.00	2	2,751	0.07%
2019/09/17	8	42.86	24	43.90	41.80	-16	2,375	-0.67%
2019/09/16	5	41.62	0	0.00	41.30	5	1,806	0.28%
2019/09/12	0	0.00	2	41.45	41.50	-2	1,786	-0.11%
2019/09/11	1	41.00	1	41.50	41.15	0	1,758	0.00%
2019/09/10	0	0.00	1	41.60	41.10	-1	1,740	-0.06%
2019/09/05	1	41.25	18	41.16	41.00	-17	1,552	-1.09%
2019/09/04	12	41.14	7	40.07	41.00	5	1,506	0.33%
2019/09/03	3	39.58	10	40.45	40.45	-7	1,413	-0.50%
2019/09/02	4	38.03	19	38.68	39.25	-15	1,259	-1.19%
2019/08/30	11	35.12	2	35.60	35.70	9	1,131	0.80%
2019/08/29	0	0.00	1	34.00	33.95	-1	1,086	-0.09%
2019/08/26	1	34.15	0	0.00	34.05	1	1,098	0.09%
2019/08/20	2	35.35	0	0.00	34.75	2	1,086	0.18%
2019/08/16	0	0.00	7.6	34.00	34.00	-7.6	1,087	-0.70%
2019/08/08	1	34.60	1	34.80	35.25	0	1,086	0.00%
2019/08/06	2	34.20	1	36.20	35.85	1	1,071	0.09%
2019/08/05	7	36.45	0	0.00	36.45	7	1,069	0.65%
2019/08/02	3	40.55	0	0.00	40.45	3	1,025	0.29%
2019/07/31	0	0.00	28	42.22	42.00	-28	1,047	-2.67%
2019/07/30	0	0.00	0.1	42.25	42.40	-0.1	1,071	-0.01%
2019/07/26	2	42.43	0	0.00	42.55	2	1,090	0.18%
2019/07/25	2	42.43	20	42.50	42.50	-18	1,088	-1.65%
2019/07/24	3	42.47	0	0.00	42.25	3	1,097	0.27%
2019/07/23	27	41.99	2	42.10	41.90	25	1,123	2.23%
2019/07/22	1	41.15	2	41.20	41.30	-1	1,191	-0.08%
2019/07/19	5	41.50	0	0.00	41.40	5	1,202	0.42%
2019/07/18	2	42.25	32	41.65	41.55	-30	1,203	-2.49%
2019/07/17	5	42.13	1	42.50	42.05	4	1,211	0.33%
2019/07/16	12	43.18	2	43.05	42.85	10	1,233	0.81%
2019/07/15	3	43.15	13	43.24	43.00	-10	1,259	-0.79%
2019/07/12	2	43.00	8	43.28	43.45	-6	1,310	-0.46%
2019/07/11	0	0.00	6	45.87	45.80	-6	1,372	-0.44%
2019/07/10	5	45.65	0	0.00	45.40	5	1,621	0.31%
2019/07/09	3	45.43	0	0.00	45.00	3	1,657	0.18%
2019/07/08	2	46.25	2	46.40	46.10	0	1,663	0.00%
2019/07/05	10	45.78	0	0.00	46.10	10	1,697	0.59%
2019/07/04	0	0.00	7	45.49	45.50	-7	1,710	-0.41%
2019/07/03	5	44.80	15	44.65	44.55	-10	1,787	-0.56%
2019/07/02	20	44.80	0	0.00	44.75	20	1,811	1.10%
2019/07/01	2	44.20	5	43.90	44.45	-3	1,839	-0.16%
2019/06/28	20	43.00	15	43.15	43.05	5	1,838	0.27%
2019/06/27	1	43.25	0	0.00	43.20	1	1,869	0.05%
2019/06/25	0	0.00	15	43.08	42.50	-15	1,909	-0.79%
2019/06/21	4	43.23	5	43.04	42.90	-1	2,048	-0.05%
2019/06/20	4	43.58	0	0.00	43.30	4	2,059	0.19%
2019/06/19	0	0.00	2	42.60	42.55	-2	2,101	-0.10%
2019/06/18	7	42.36	5	42.55	42.10	2	2,124	0.09%
2019/06/14	3	41.97	0	0.00	41.95	3	2,160	0.14%
2019/06/12	0	0.00	1	41.70	41.60	-1	2,293	-0.04%
2019/06/10	0	0.00	2	40.45	40.55	-2	2,503	-0.08%
2019/06/06	1	39.95	2	40.10	40.10	-1	2,534	-0.04%
2019/06/04	0	0.00	4	42.20	41.60	-4	2,614	-0.15%
2019/05/31	4	41.85	2	41.65	41.65	2	2,704	0.07%
2019/05/30	0	0.00	1	40.80	41.20	-1	2,771	-0.04%
2019/05/27	1	40.15	0.1	40.20	40.10	0.9	3,176	0.03%
2019/05/24	0	0.00	2	40.50	40.20	-2	3,545	-0.06%
2019/05/23	2	40.98	0	0.00	40.40	2	3,597	0.06%
2019/05/22	0	0.00	1	41.90	41.55	-1	3,668	-0.03%
2019/05/15	0	0.00	2	42.00	42.10	-2	4,266	-0.05%
2019/05/14	1	40.90	0	0.00	41.30	1	4,501	0.02%
2019/05/13	2	42.95	1	40.95	40.90	1	4,602	0.02%
2019/05/10	4	44.49	3	44.38	42.80	1	4,644	0.02%
2019/05/09	3	44.13	0	0.00	44.15	3	4,634	0.06%
2019/05/08	2	45.65	0	0.00	45.35	2	4,673	0.04%
2019/05/07	0	0.00	3	46.32	45.90	-3	4,747	-0.06%
2019/05/03	0	0.00	2	46.15	46.25	-2	4,785	-0.04%
2019/05/02	6	46.36	1	46.35	46.25	5	4,832	0.10%
2019/04/30	5	45.80	0	0.00	46.15	5	4,891	0.10%
2019/04/29	2	46.65	1	45.75	45.75	1	4,919	0.02%
2019/04/26	7	48.04	5	47.65	47.25	2	4,961	0.04%
2019/04/25	3	46.70	0	0.00	46.90	3	4,968	0.06%
2019/04/24	11	47.28	5	47.21	47.20	6	5,036	0.12%
2019/04/22	5	48.75	0	0.00	47.80	5	5,340	0.09%
2019/04/19	1	48.15	3	48.10	48.40	-2	5,387	-0.04%
2019/04/18	15	48.95	4	48.00	47.60	11	5,707	0.19%
2019/04/17	24	49.76	18	49.74	49.35	6	5,719	0.10%
2019/04/16	42	49.70	20	50.08	49.75	22	5,718	0.38%
2019/04/15	3	47.30	1	47.85	47.85	2	5,594	0.04%
2019/04/11	3	48.50	3	48.10	47.10	0	5,768	0.00%
2019/04/09	15	47.65	22	47.26	47.60	-7	6,081	-0.12%
2019/04/08	4	46.54	0	0.00	46.70	4	6,436	0.06%
2019/04/03	1	45.65	1	46.15	46.10	0	6,629	0.00%
2019/04/02	0	0.00	4	45.25	45.30	-4	6,827	-0.06%
2019/04/01	1	45.65	1	45.15	45.00	0	7,167	0.00%
2019/03/27	0	0.00	1	45.45	45.80	-1	7,865	-0.01%
2019/03/20	0	0.00	5	47.00	47.30	-5	8,230	-0.06%
2019/03/18	3	48.50	0	0.00	47.95	3	8,491	0.04%
2019/03/15	2	48.48	5	48.50	48.10	-3	8,770	-0.03%
2019/03/14	0	0.00	47	49.33	46.60	-47	9,044	-0.52%
2019/03/11	10	50.65	0	0.00	50.20	10	9,448	0.11%
2019/03/08	8	49.98	15	49.60	50.40	-7	9,612	-0.07%
2019/03/07	15	51.20	2	49.70	50.30	13	9,642	0.13%
2019/03/06	0	0.00	2	51.50	50.80	-2	9,679	-0.02%
2019/03/05	5	50.98	0	0.00	50.10	5	9,708	0.05%
2019/03/04	2	49.70	2	50.18	51.10	0	9,704	0.00%
2019/02/27	8	49.06	5	48.90	49.05	3	9,658	0.03%
2019/02/26	11	52.22	6	51.98	51.40	5	9,577	0.05%
2019/02/25	4	52.18	7	51.71	51.90	-3	9,563	-0.03%
2019/02/22	94	52.11	16	51.58	51.60	78	9,450	0.83%
2019/02/21	0	0.00	3	47.88	48.50	-3	9,149	-0.03%
2019/02/19	0	0.00	2	47.70	47.60	-2	9,267	-0.02%
2019/02/18	9	48.02	53	47.75	47.60	-44	9,242	-0.48%
2019/02/15	8	46.76	14	46.79	47.05	-6	9,163	-0.07%
2019/02/14	2	46.95	4	46.73	46.35	-2	9,095	-0.02%
2019/02/13	7	47.74	11	47.19	47.40	-4	9,023	-0.04%
2019/02/12	19	45.11	10	45.15	46.00	9	8,777	0.10%
2019/02/11	2	42.65	1	43.10	43.10	1	8,609	0.01%
2019/01/30	0	0.00	1	41.35	41.80	-1	8,577	-0.01%
2019/01/29	0	0.00	14	41.07	41.35	-14	8,614	-0.16%
2019/01/28	2	41.30	1	41.20	41.10	1	8,652	0.01%
2019/01/25	1	40.50	3	40.60	40.85	-2	8,874	-0.02%
2019/01/24	0	0.00	1	40.20	40.10	-1	9,167	-0.01%
2019/01/23	3	39.20	5	40.14	40.35	-2	9,254	-0.02%
2019/01/22	23	40.18	0	0.00	39.70	23	9,268	0.25%
2019/01/21	2	41.20	0	0.00	40.60	2	9,292	0.02%
2019/01/18	50	40.65	1	40.55	40.70	49	9,306	0.53%
2019/01/17	1	40.55	0	0.00	40.55	1	9,334	0.01%
2019/01/16	17	40.90	5	40.95	40.90	12	9,313	0.13%
2019/01/15	1	42.30	1	41.95	41.75	0	9,273	0.00%
2019/01/14	1	41.65	0	0.00	41.75	1	9,265	0.01%
2019/01/11	1	42.30	2	41.88	41.50	-1	9,264	-0.01%
2019/01/10	5	41.00	10	40.60	40.30	-5	9,125	-0.05%
2019/01/09	27	41.22	2	42.83	40.50	25	9,288	0.27%
2019/01/08	0	0.00	2	40.25	40.30	-2	8,992	-0.02%
2019/01/07	22	39.92	2	40.40	39.65	20	8,947	0.22%
2019/01/04	3	38.87	2	38.05	39.00	1	8,914	0.01%
2018/12/28	3	39.95	20	39.85	40.10	-17	8,611	-0.20%
2018/12/27	31	39.19	11	38.56	38.95	20	8,451	0.24%
2018/12/26	2	41.23	12	41.03	37.40	-10	8,289	-0.12%
2018/12/25	11	40.11	11	39.77	39.60	0	7,869	0.00%
2018/12/24	11	40.08	10	39.95	39.75	1	7,694	0.01%
2018/12/22	12	39.55	3	39.87	39.05	9	7,492	0.12%
2018/12/21	10	37.80	22	38.10	40.15	-12	7,198	-0.17%
2018/12/20	11	35.99	21	36.63	36.50	-10	6,832	-0.15%
2018/12/19	3	35.90	23	36.10	35.80	-20	6,640	-0.30%
2018/12/18	20	35.05	0	0.00	35.20	20	6,495	0.31%
2018/12/17	12	35.25	10	35.65	35.35	2	6,442	0.03%
2018/12/14	1	34.05	6	33.32	34.10	-5	6,267	-0.08%
2018/12/13	1	35.40	2	34.85	34.50	-1	6,221	-0.02%
2018/12/12	10	35.78	59	35.70	35.50	-49	6,141	-0.80%
2018/12/11	34	34.68	30	35.16	34.90	4	6,015	0.07%
2018/12/10	15	34.58	2	34.80	33.90	13	5,929	0.22%
2018/12/07	49	35.53	74	35.94	35.75	-25	5,814	-0.43%
2018/12/06	75	35.75	66	36.46	34.50	9	5,528	0.16%
2018/12/05	71	35.86	30	36.48	37.80	41	5,190	0.79%
2018/12/04	13	34.16	4	34.75	34.50	9	4,788	0.19%
2018/12/03	14	34.11	26	34.40	34.45	-12	4,666	-0.26%
2018/11/30	0	0.00	1	31.40	31.35	-1	4,492	-0.02%
2018/11/29	2	31.08	1	31.15	30.55	1	4,432	0.02%
2018/11/28	6	30.76	2	30.68	30.65	4	4,373	0.09%
2018/11/27	0	0.00	1	29.50	30.00	-1	4,337	-0.02%
2018/11/26	1	29.10	0	0.00	29.20	1	4,311	0.02%
2018/11/22	10	31.55	1	31.30	29.70	9	4,280	0.21%
2018/11/21	11	30.63	0	0.00	30.85	11	4,247	0.26%
2018/11/20	12	31.08	3	30.68	30.55	9	4,270	0.21%
2018/11/19	2	31.20	1	31.15	31.40	1	4,240	0.02%
2018/11/16	1	29.70	2	29.50	29.55	-1	4,139	-0.02%
2018/11/15	1	28.90	0	0.00	29.10	1	4,063	0.02%
2018/11/14	3	28.98	4	28.96	28.55	-1	4,057	-0.02%
2018/11/13	1	28.70	0	0.00	28.80	1	4,070	0.02%
2018/11/12	1	28.50	2	28.55	28.75	-1	4,105	-0.02%
2018/11/09	4	29.38	3	29.40	29.60	1	4,161	0.02%
2018/11/08	0	0.00	10	29.80	29.35	-10	4,235	-0.24%
2018/11/07	4	28.55	9	29.27	29.20	-5	4,211	-0.12%
2018/11/06	15	29.61	25	28.75	28.00	-10	4,192	-0.24%
2018/11/05	1	30.10	0	0.00	30.20	1	4,137	0.02%
2018/11/02	37	30.74	20	30.87	30.30	17	4,132	0.41%
2018/11/01	14	29.48	6	29.78	30.25	8	3,918	0.20%
2018/10/30	3	27.00	25	26.24	26.10	-22	3,524	-0.62%
2018/10/29	1	27.95	4	28.24	27.75	-3	3,573	-0.08%
2018/10/26	15	29.28	7	29.23	28.35	8	3,631	0.22%
2018/10/25	3	28.50	1	29.50	28.45	2	3,627	0.06%
2018/10/24	2	32.13	1	32.00	31.05	1	3,696	0.03%
2018/10/23	2	33.75	2	33.45	32.50	0	3,791	0.00%
2018/10/22	12	33.95	7	34.25	33.90	5	3,923	0.13%
2018/10/19	6	33.17	1	33.35	33.35	5	3,957	0.13%
2018/10/18	7	37.24	5	36.75	35.85	2	4,004	0.05%
2018/10/17	6	39.11	1	41.80	37.60	5	4,006	0.12%
2018/10/16	1	37.80	0	0.00	39.50	1	3,914	0.03%
2018/10/15	6	36.71	1	37.15	35.95	5	4,003	0.12%
2018/10/12	2	36.45	3	36.33	36.45	-1	4,097	-0.02%
2018/10/11	4	36.53	3	36.68	36.50	1	4,217	0.02%
2018/10/09	3	40.75	4	40.96	40.55	-1	4,311	-0.02%
2018/10/08	12	39.79	14	40.29	40.80	-2	4,359	-0.05%
2018/10/05	1	39.60	0	0.00	39.80	1	4,552	0.02%
2018/10/04	1	44.25	1	44.05	43.20	0	4,672	0.00%
2018/10/03	1	44.30	0	0.00	44.05	1	4,979	0.02%
2018/10/02	4	46.98	4	46.61	45.90	0	5,164	0.00%
2018/09/27	2	48.43	3	47.90	46.85	-1	5,673	-0.02%
2018/09/25	3	49.80	3	49.87	49.50	0	6,216	0.00%
2018/09/21	2	50.08	2	49.95	49.80	0	6,582	0.00%
2018/09/19	4	50.23	2	49.75	49.60	2	7,038	0.03%
2018/09/14	0	0.00	1	54.60	54.20	-1	7,648	-0.01%
2018/09/13	1	52.80	2	52.75	51.00	-1	8,110	-0.01%
2018/09/12	0	0.00	1	53.00	51.80	-1	8,201	-0.01%
2018/09/11	4	54.95	0	0.00	53.70	4	8,477	0.05%
2018/09/10	1	54.10	5	54.50	54.10	-4	8,490	-0.05%
2018/09/06	3	61.07	3	61.37	60.10	0	8,790	0.00%
2018/09/05	2	62.30	2	62.10	61.20	0	9,072	0.00%
2018/09/04	6	62.55	1	62.10	63.10	5	9,300	0.05%
2018/09/03	2	64.40	2	63.80	61.60	0	9,372	0.00%
2018/08/31	1	65.30	1	65.40	65.70	0	9,360	0.00%
2018/08/30	2	65.30	6	65.48	65.80	-4	9,532	-0.04%
2018/08/29	0	0.00	5	65.44	65.20	-5	9,778	-0.05%
2018/08/28	5	65.88	3	66.43	64.80	2	9,998	0.02%
2018/08/27	2	64.80	1	64.00	66.30	1	10,141	0.01%
2018/08/24	1	62.80	11	62.71	62.00	-10	10,131	-0.10%
2018/08/23	12	64.37	12	64.86	63.20	0	10,185	0.00%
2018/08/22	1	70.30	1	70.20	70.50	0	10,158	0.00%
2018/08/20	2	71.35	0	0.00	70.50	2	10,473	0.02%
2018/08/16	3	72.30	9	71.30	72.00	-6	10,468	-0.06%
2018/08/15	7	68.40	1	68.40	70.00	6	10,396	0.06%
2018/08/14	2	64.80	2	65.20	67.60	0	10,349	0.00%
2018/08/13	13	63.08	6	64.03	63.60	7	10,310	0.07%
2018/08/09	2	70.05	1	71.60	72.00	1	10,294	0.01%
2018/08/08	6	72.92	2	72.45	71.20	4	10,270	0.04%
2018/08/07	11	71.93	2	73.70	74.50	9	10,249	0.09%
2018/08/06	4	71.85	4	71.28	71.40	0	10,256	0.00%
2018/08/03	2	71.20	2	71.20	71.60	0	10,329	0.00%
2018/08/02	7	71.61	13	69.26	70.00	-6	10,387	-0.06%
2018/07/31	6	73.27	22	72.55	75.60	-16	10,441	-0.15%
2018/07/30	8	75.50	10	75.78	73.50	-2	10,481	-0.02%
2018/07/27	16	82.52	3	81.53	80.70	13	10,555	0.12%
2018/07/26	11	78.21	5	78.36	78.90	6	10,405	0.06%
2018/07/25	19	77.56	14	77.74	77.80	5	10,320	0.05%
2018/07/24	13	75.25	14	74.43	76.50	-1	10,204	-0.01%
2018/07/23	33	72.69	41	73.47	74.50	-8	10,145	-0.08%
2018/07/20	2	75.80	23	75.26	71.30	-21	10,038	-0.21%
2018/07/19	4	76.30	4	76.18	76.80	0	9,970	0.00%
2018/07/18	5	79.94	4	79.28	75.30	1	10,006	0.01%
2018/07/17	0	0.00	22	79.01	78.80	-22	10,089	-0.22%
2018/07/16	16	84.29	17	82.82	82.60	-1	9,995	-0.01%
2018/07/13	15	87.27	54	86.10	85.10	-39	10,005	-0.39%
2018/07/12	2	82.00	11	83.74	85.50	-9	9,815	-0.09%
2018/07/11	44	82.65	12	83.03	82.20	32	9,749	0.33%
2018/07/10	19	78.91	20	78.24	80.40	-1	9,659	-0.01%
2018/07/09	1	87.00	2	84.05	80.50	-1	9,549	-0.01%
2018/07/06	20	87.16	15	85.48	84.90	5	9,382	0.05%
2018/07/05	28	88.93	42	88.50	86.90	-14	9,159	-0.15%
2018/07/04	36	88.23	26	89.31	91.50	10	8,991	0.11%
2018/07/03	59	89.09	37	92.12	86.00	22	8,811	0.25%
2018/07/02	38	86.53	20	88.63	90.30	18	8,439	0.21%
2018/06/29	18	83.70	30	85.51	84.40	-12	8,052	-0.15%
2018/06/28	17	79.34	18	78.92	79.00	-1	7,692	-0.01%
2018/06/27	10	83.07	21	82.38	78.30	-11	7,559	-0.15%
2018/06/26	14	78.94	4	80.63	80.70	10	7,336	0.14%
2018/06/25	4	85.65	2	82.85	80.80	2	7,119	0.03%
2018/06/22	67	89.19	60	88.99	83.00	7	6,874	0.10%
2018/06/21	0	0.00	2	86.10	88.20	-2	6,334	-0.03%
2018/06/20	12	82.27	8	82.09	80.20	4	6,221	0.06%
2018/06/19	0	0.00	10	88.90	88.90	-10	5,951	-0.17%
2018/06/15	23	76.40	14.3	80.33	80.90	8.7	5,913	0.15%
2018/06/14	4	73.03	17	73.44	73.60	-13	5,702	-0.23%
2018/06/13	35	74.32	1	75.40	74.80	34	5,575	0.61%
2018/06/12	24	71.68	28.6	71.17	71.80	-4.6	5,279	-0.09%
2018/06/11	12	65.30	8	65.30	65.30	4	5,043	0.08%
2018/06/08	5	59.40	11	59.40	59.40	-6	4,965	-0.12%
2018/06/07	11	55.10	5	55.96	54.00	6	4,954	0.12%
2018/06/06	8	54.30	6.6	54.57	54.50	1.4	4,778	0.03%
2018/06/05	23	53.06	13	52.88	50.30	10	4,523	0.22%
2018/06/04	12	51.80	23	54.41	55.00	-11	4,289	-0.26%
2018/06/01	1	48.55	10	48.60	50.00	-9	4,140	-0.22%
2018/05/30	4	49.00	1	49.15	49.25	3	4,191	0.07%
2018/05/29	9	50.92	15	51.14	49.85	-6	4,321	-0.14%
2018/05/28	62	50.00	56	51.56	51.20	6	4,218	0.14%
2018/05/25	6	47.21	3	47.53	47.50	3	4,020	0.07%
2018/05/22	10	47.20	0	0.00	47.55	10	3,972	0.25%
2018/05/21	3	46.75	3	46.88	46.50	0	3,920	0.00%
2018/05/18	1	46.80	1	46.25	46.70	0	3,919	0.00%
2018/05/15	10	47.63	10	47.75	46.75	0	3,881	0.00%
2018/05/11	4	48.20	7	48.55	46.10	-3	3,993	-0.08%
2018/05/10	17	50.16	14	50.57	49.60	3	3,939	0.08%
2018/05/09	10	49.99	6	50.14	49.35	4	3,876	0.10%
2018/05/08	4	48.01	1	48.40	48.00	3	3,678	0.08%
2018/05/07	20	49.17	15	49.11	47.75	5	3,660	0.14%
2018/05/04	9	49.67	8	49.66	48.50	1	3,536	0.03%
2018/05/03	5	46.50	0	0.00	47.00	5	3,376	0.15%
2018/05/02	2	47.45	6	46.78	47.00	-4	3,382	-0.12%
2018/04/27	2	47.15	0	0.00	46.75	2	3,430	0.06%
2018/04/26	0	0.00	1	44.80	45.70	-1	3,439	-0.03%
2018/04/25	15	46.56	35	46.57	46.50	-20	3,424	-0.58%
2018/04/24	1	48.65	1	48.50	46.40	0	3,384	0.00%
2018/04/23	21	49.01	4	48.88	51.40	17	3,266	0.52%
2018/04/20	1	46.65	0	0.00	46.80	1	3,085	0.03%
2018/04/19	1	49.40	3	49.40	47.00	-2	3,282	-0.06%
2018/04/18	1	47.15	0	0.00	47.45	1	3,235	0.03%
2018/04/17	1	49.00	0	0.00	46.55	1	3,251	0.03%
2018/04/16	0	0.00	6	47.99	50.00	-6	3,227	-0.19%
2018/04/13	1	47.45	0	0.00	48.00	1	3,094	0.03%
2018/04/12	3	45.10	0	0.00	45.00	3	3,079	0.10%
2018/04/10	2	45.30	0	0.00	44.65	2	3,551	0.06%
2018/04/03	0	0.00	4	43.00	41.75	-4	3,704	-0.11%
2018/03/30	0	0.00	6	44.75	45.00	-6	4,199	-0.14%
2018/03/22	4	46.39	23	45.32	45.45	-19	4,958	-0.38%
2018/03/15	0	0.00	3.6	45.21	45.70	-3.6	5,088	-0.07%
2018/03/12	0	0.00	2	44.30	44.10	-2	5,186	-0.04%
2018/03/06	0	0.00	2	46.10	45.15	-2	5,784	-0.03%
2018/03/05	4	46.88	2	48.00	46.60	2	6,014	0.03%
2018/03/02	2	45.45	0	0.00	45.55	2	5,903	0.03%
2018/03/01	5	43.43	2	44.00	43.90	3	5,832	0.05%
2018/02/22	0	0.00	3	41.80	41.85	-3	5,781	-0.05%
2018/02/09	0	0.00	6	39.00	40.70	-6	5,735	-0.10%
2018/02/08	1	41.80	0	0.00	41.50	1	5,713	0.02%
2018/02/06	22	45.98	25	42.82	42.50	-3	5,625	-0.05%
2018/02/05	5	45.96	2	46.38	44.95	3	5,502	0.05%
2018/02/01	15	45.50	1	45.50	45.10	14	5,337	0.26%
2018/01/31	1	42.00	0	0.00	42.85	1	5,220	0.02%
2018/01/30	0	0.00	1	42.10	42.00	-1	5,205	-0.02%
2018/01/26	0	0.00	7	42.10	41.50	-7	5,121	-0.14%
2018/01/25	0	0.00	3	44.60	43.20	-3	5,055	-0.06%
2018/01/24	10	44.70	1	44.20	44.70	9	5,027	0.18%
2018/01/23	5	47.00	4	47.45	46.15	1	5,046	0.02%
2018/01/22	1	49.00	2	47.98	48.30	-1	5,014	-0.02%
2018/01/18	3	48.50	0	0.00	47.15	3	4,943	0.06%
2018/01/17	0	0.00	5	47.60	47.80	-5	4,916	-0.10%
2018/01/16	0	0.00	1	49.70	48.85	-1	4,885	-0.02%
2018/01/15	5	51.56	8	51.38	49.00	-3	4,841	-0.06%
2018/01/12	1	48.45	10	47.50	48.45	-9	4,616	-0.19%
2018/01/11	1	47.60	0	0.00	47.60	1	4,581	0.02%
2018/01/09	5	49.87	1	49.65	49.70	4	4,423	0.09%
2018/01/08	19	52.45	0	0.00	49.50	19	4,310	0.44%
2018/01/05	13	53.34	4	53.50	53.00	9	4,216	0.21%
2018/01/04	18	50.38	7	51.89	54.00	11	4,052	0.27%
2018/01/03	12	47.23	8.3	48.27	49.25	3.7	3,716	0.10%
2018/01/02	1	45.10	4	44.50	44.80	-3	3,564	-0.08%