佳凌 (4976)-凱基-新豐券商分點個股進出

台股 » 個股 » 佳凌 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳凌

(4976)

可現股當沖

股價
39.60
漲跌
▼1.60
漲幅
-3.88%
成交量
941張
產業
上市光電類股
508人加入追蹤

立即追蹤
本地時間:13:30

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

佳凌 (4976)籌碼相關－凱基-新豐券商分點個股進出

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

凱基-新豐券商分點個股進出
凱基-新豐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
2024/04/02	0.2	41.65	0	0.00	41.45	0.2	548	0.04%
2024/03/25	0	0.00	1	42.80	42.80	-1	457	-0.22%
2024/03/19	0	0.00	0	40.00	40.00	0	504	0.00%
2024/03/18	0	39.00	2	41.43	40.65	-2	672	-0.30%
2024/03/15	0	39.30	0	0.00	39.00	0	717	0.00%
2024/03/12	0	0.00	2	38.15	38.10	-2	703	-0.28%
2024/02/16	0	0.00	0.1	41.50	42.30	-0.1	702	-0.01%
2024/02/15	0	0.00	0.3	41.00	41.15	-0.3	685	-0.04%
2024/02/05	0	0.00	1	39.65	39.65	-1	678	-0.15%
2024/01/17	0	0.00	0	38.45	38.20	0	643	-0.01%
2024/01/15	0	39.86	0	39.55	40.00	0	636	0.00%
2024/01/09	0	39.90	0	39.90	39.50	0	656	0.00%
2023/12/27	0	0.00	5	41.70	41.25	-5	653	-0.77%
2023/12/20	5	41.36	0	0.00	41.15	5	641	0.78%
2023/12/14	0	43.10	6	42.75	42.90	-6	588	-1.02%
2023/12/13	0	45.50	0	0.00	44.35	0	538	0.00%
2023/12/12	6	43.11	0	0.00	43.80	6	368	1.63%
2023/11/27	0	0.00	0	39.95	39.85	0	316	0.00%
2023/11/21	0	40.25	0	0.00	40.00	0	298	0.00%
2023/11/17	0	0.00	0	38.35	38.90	0	279	0.00%
2023/11/10	0	36.15	0	0.00	36.15	0	294	0.01%
2023/10/26	0	37.20	0	0.00	37.20	0	339	0.01%
2023/10/24	0.1	36.60	0	0.00	36.85	0.1	341	0.01%
2023/10/19	0	36.80	0	36.80	36.85	0	358	0.00%
2023/10/18	0	37.30	0	37.30	37.15	0	362	0.00%
2023/10/05	0	40.75	0	0.00	40.50	0	415	0.00%
2023/10/04	1	40.00	0	0.00	40.30	1	442	0.23%
2023/09/27	0	39.90	0	0.00	39.80	0	705	0.00%
2023/09/22	0	40.10	0	0.00	40.05	0	713	0.00%
2023/08/17	1	42.60	2	42.18	42.00	-1	882	-0.11%
2023/08/16	1	41.80	0	0.00	42.45	1	881	0.11%
2023/07/31	0	0.00	1	43.30	42.85	-1	944	-0.11%
2023/07/24	1	42.30	10	42.20	42.00	-9	974	-0.92%
2023/07/21	0	43.65	0	0.00	43.60	0	967	0.00%
2023/07/20	0	0.00	0.2	44.40	44.70	-0.2	975	-0.02%
2023/07/17	2	45.15	0	0.00	44.55	2	1,002	0.20%
2023/07/11	0	0.00	0	45.10	45.90	0	1,131	0.00%
2023/07/10	2	47.31	2	45.55	45.05	0	1,119	0.00%
2023/07/06	10	45.45	0	0.00	46.50	10	1,035	0.97%
2023/07/05	8	45.43	1	46.00	45.65	7	1,001	0.70%
2023/07/04	0	0.00	0	42.00	41.90	0	936	0.00%
2023/06/30	1	43.00	0	0.00	42.25	1	986	0.10%
2023/06/27	0.1	41.00	0	0.00	40.60	0.1	1,017	0.01%
2023/06/19	0.1	42.60	0	0.00	42.55	0.1	1,295	0.01%
2023/06/13	0	0.00	0	43.35	43.10	0	1,798	0.00%
2023/06/05	0	0.00	2	45.60	45.35	-2	2,550	-0.08%
2023/06/01	1	45.20	2	46.80	44.90	-1	2,844	-0.04%
2023/05/24	0	0.00	0	43.80	43.95	0	2,778	0.00%
2023/05/18	0	0.00	1	44.35	44.60	-1	2,774	-0.04%
2023/05/17	1	44.85	0	0.00	44.90	1	2,756	0.04%
2023/05/16	0.1	42.55	0	0.00	42.75	0.1	2,722	0.00%
2023/05/12	0	42.20	0	42.20	42.55	0	2,723	0.00%
2023/05/11	0	42.05	0	0.00	41.95	0	2,722	0.00%
2023/05/10	0	43.10	1	43.25	43.15	-1	2,717	-0.04%
2023/05/09	0	43.05	0	43.05	42.80	0	2,715	0.00%
2023/05/08	0	44.30	0	44.40	44.05	0	2,706	0.00%
2023/05/05	0	44.70	0	44.70	44.30	0	2,703	0.00%
2023/05/04	0	45.35	0	45.35	45.35	0	2,698	0.00%
2023/05/03	0	46.20	0	45.98	45.05	0	2,698	0.00%
2023/05/02	1	47.00	0	0.00	47.10	1	2,686	0.04%
2023/04/27	0	46.30	0	46.60	46.70	0	2,680	0.00%
2023/04/26	0	47.70	0	0.00	47.40	0	2,670	0.00%
2023/04/25	0	47.70	0	0.00	47.50	0	2,666	0.00%
2023/04/21	1	49.65	0	0.00	49.05	1	2,635	0.04%
2023/04/19	0.1	50.50	1	50.30	50.30	-0.9	2,602	-0.03%
2023/04/18	1	52.20	2.4	52.38	51.00	-1.4	2,576	-0.05%
2023/04/17	5	51.04	1	50.80	50.80	4	2,473	0.16%
2023/04/12	0	50.00	0	0.00	50.00	0	2,398	0.00%
2023/04/10	2	51.30	3	50.90	50.70	-1	2,371	-0.04%
2023/04/06	1	50.30	0	0.00	50.80	1	2,311	0.04%
2023/03/29	0	48.00	0	0.00	48.25	0	2,238	0.00%
2023/03/28	0	48.95	0	0.00	48.40	0	2,228	0.00%
2023/03/27	0	49.95	1	49.80	49.60	-1	2,202	-0.04%
2023/03/24	1.1	51.14	1	50.90	50.00	0.1	2,179	0.00%
2023/03/23	2	52.15	0	0.00	51.40	2	2,126	0.09%
2023/03/22	2.3	51.73	2	50.60	51.30	0.3	1,952	0.02%
2023/03/21	1	51.90	1	50.50	50.50	0	1,903	0.00%
2023/03/17	1	49.65	1.1	49.92	50.50	-0.1	1,759	0.00%
2023/03/16	1.1	49.51	0	0.00	50.00	1.1	1,584	0.07%
2023/03/15	3	49.57	2	47.45	47.85	1	1,381	0.08%
2023/03/10	0	0.00	1.3	48.15	48.50	-1.3	1,248	-0.10%
2023/03/09	11	50.96	11.3	49.48	50.50	-0.3	1,209	-0.03%
2023/03/08	4	50.68	7	50.24	50.50	-3	1,096	-0.27%
2023/03/07	4	47.99	2	49.80	49.80	2	655	0.31%
2023/03/06	0	0.00	2	45.30	45.30	-2	405	-0.49%
2023/03/03	0.1	40.95	0	41.12	41.20	0	342	0.01%
2023/02/20	0	0.00	0.1	41.20	41.65	-0.1	405	-0.02%
2022/12/14	0	0.00	1	39.25	39.25	-1	627	-0.16%
2022/11/23	0	0.00	10	38.90	38.50	-10	954	-1.05%
2022/11/18	21	40.40	12	40.07	39.90	9	983	0.92%
2022/11/17	2	40.65	0	0.00	40.65	2	994	0.20%
2022/11/14	0.1	38.00	0	0.00	38.20	0.1	978	0.01%
2022/11/10	1	38.30	1	37.20	36.55	0	1,018	0.00%
2022/09/26	0	0.00	1	39.15	38.50	-1	2,206	-0.05%
2022/09/19	1	42.65	0	0.00	42.45	1	2,224	0.04%
2022/09/06	0	0.00	3	45.37	45.00	-3	2,260	-0.13%
2022/09/01	4	49.79	0	0.00	48.20	4	2,207	0.18%
2022/08/30	2	48.55	0	0.00	48.70	2	2,042	0.10%
2022/08/26	0.1	47.20	0	0.00	47.20	0.1	1,958	0.00%
2022/08/16	5	48.30	5	48.24	47.70	0	1,899	0.00%
2022/08/15	0	0.00	3	48.28	47.85	-3	1,867	-0.16%
2022/08/12	1.1	47.56	10	47.70	47.50	-9	1,829	-0.49%
2022/08/11	23	48.28	13	48.47	48.55	10	1,794	0.56%
2022/08/10	1	47.80	13	46.94	47.85	-12	1,566	-0.77%
2022/08/08	0	0.00	1	43.30	43.00	-1	1,483	-0.07%
2022/08/03	1	40.50	0	0.00	40.50	1	1,485	0.07%
2022/08/02	0	0.00	1.1	41.18	40.90	-1.1	1,463	-0.08%
2022/07/29	0	0.00	0.2	42.45	42.35	-0.2	1,463	-0.01%
2022/07/28	3	43.13	1	42.45	42.00	2	1,468	0.14%
2022/07/27	3	43.13	0	0.00	43.00	3	1,459	0.21%
2022/07/25	3	44.90	0	0.00	44.80	3	1,435	0.21%
2022/07/22	2.1	45.26	1	45.50	44.65	1.1	1,427	0.08%
2022/07/21	1	43.25	1	44.05	44.15	0	1,411	0.00%
2022/07/19	1	46.70	1	45.25	45.35	0	1,380	0.00%
2022/07/18	3	45.48	0	0.00	46.10	3	1,323	0.23%
2022/07/15	5	44.07	4	44.54	46.10	1	1,233	0.08%
2022/07/06	0	0.00	1	37.05	36.70	-1	889	-0.11%
2022/07/05	1	37.90	0	0.00	37.90	1	890	0.11%
2022/06/29	0	0.00	1	42.65	43.05	-1	847	-0.12%
2022/06/28	1	42.75	1	42.50	42.65	0	844	0.00%
2022/06/27	0	0.00	1	44.25	44.20	-1	849	-0.12%
2022/06/23	1	42.80	0	0.00	42.35	1	847	0.12%
2022/06/22	1	42.90	0	0.00	42.60	1	843	0.12%
2022/06/06	0	0.00	1	50.30	51.30	-1	870	-0.11%
2022/06/02	0	0.00	1	51.00	50.80	-1	899	-0.11%
2022/06/01	2	53.30	0	0.00	52.80	2	925	0.22%
2022/05/24	0	0.00	1	47.55	46.95	-1	888	-0.11%
2022/05/18	0	0.00	0.2	49.20	49.40	-0.2	867	-0.03%
2022/05/09	1	43.15	0	0.00	42.50	1	796	0.13%
2022/04/26	0	0.00	0.1	45.35	44.20	-0.1	789	-0.01%
2022/04/25	8	45.85	18.3	45.61	44.60	-10.3	787	-1.30%
2022/04/20	1.5	51.64	0	0.00	51.50	1.5	773	0.19%
2022/04/19	4	51.60	0	0.00	51.30	4	794	0.50%
2022/04/18	3	55.10	0	0.00	53.10	3	807	0.37%
2022/04/14	3	55.80	0	0.00	55.80	3	839	0.36%
2022/04/13	0	56.10	0	0.00	55.20	0	839	0.00%
2022/03/30	0	0.00	1	55.30	55.20	-1	907	-0.11%
2022/03/25	1.1	54.69	0	0.00	53.70	1.1	954	0.11%
2022/03/23	2	54.20	2	55.50	55.30	0	981	0.00%
2022/03/18	0.1	53.00	0	0.00	53.70	0.1	1,019	0.00%
2022/03/17	0	0.00	2	53.60	53.30	-2	1,027	-0.19%
2022/03/15	0.1	50.00	0	0.00	49.60	0.1	1,074	0.01%
2022/03/14	0.1	52.80	0	0.00	52.40	0.1	1,115	0.00%
2022/03/10	1	51.90	0	0.00	52.70	1	1,158	0.09%
2022/03/09	1	49.45	0	0.00	50.00	1	1,168	0.09%
2022/03/07	1	52.30	0	0.00	52.30	1	1,185	0.08%
2022/03/04	0	0.00	1	58.50	58.10	-1	1,259	-0.08%
2022/03/01	0	0.00	1	59.70	59.80	-1	1,696	-0.06%
2022/02/25	0	0.00	10	58.70	59.20	-10	1,817	-0.55%
2022/02/24	1	59.20	1	60.20	58.40	0	2,064	0.00%
2022/02/11	1	62.90	0	0.00	63.20	1	3,277	0.03%
2022/02/08	0.1	64.40	1	64.60	64.80	-1	3,345	-0.03%
2022/02/07	1	59.80	1	59.40	60.90	0	3,327	0.00%
2022/01/25	0	0.00	0	61.00	60.50	0	3,402	0.00%
2022/01/24	0	0.00	1	61.20	61.40	-1	3,464	-0.03%
2022/01/19	1	62.50	0	0.00	62.30	1	3,751	0.03%
2022/01/18	0.1	62.90	0	0.00	62.90	0.1	3,931	0.00%
2022/01/14	0	0.00	1	62.00	62.10	-1	4,076	-0.02%
2022/01/13	11	62.65	1	63.00	63.40	10	4,112	0.24%
2022/01/11	1	64.40	1	64.60	63.80	0	4,230	0.00%
2022/01/07	0	0.00	9	67.88	66.30	-9	4,233	-0.21%
2022/01/06	1	69.00	0	0.00	68.80	1	4,213	0.02%
2022/01/04	7	71.50	5	70.64	70.30	2	4,217	0.05%
2021/12/28	2	69.20	0	0.00	68.30	2	4,241	0.05%
2021/12/27	0	0.00	2	69.00	68.80	-2	4,254	-0.05%
2021/12/24	1	69.60	0	0.00	68.80	1	4,276	0.02%
2021/12/23	2	70.10	0	0.00	69.70	2	4,282	0.05%
2021/12/22	0	0.00	2	70.50	70.50	-2	4,284	-0.05%
2021/12/17	3	69.70	2	69.20	69.20	1	4,279	0.02%
2021/12/15	0	0.00	3	68.10	68.60	-3	4,273	-0.07%
2021/12/13	0.2	70.87	0	0.00	70.30	0.2	4,269	0.00%
2021/12/10	1	71.60	1	70.90	70.60	0	4,275	0.00%
2021/12/09	3	73.60	2	72.55	72.40	1	4,267	0.02%
2021/12/08	0	0.00	1	72.50	72.00	-1	4,220	-0.02%
2021/12/07	3	71.77	3	70.87	70.80	0	4,198	0.00%
2021/12/06	0	0.00	1	72.20	71.30	-1	4,257	-0.02%
2021/12/03	5	72.24	2	71.35	71.10	3	4,348	0.07%
2021/12/01	0	0.00	1	73.00	73.00	-1	4,423	-0.02%
2021/11/30	1	73.20	12	74.50	74.00	-11	4,520	-0.24%
2021/11/29	5	69.22	6	69.60	70.40	-1	4,674	-0.02%
2021/11/26	1	72.80	3	72.87	72.20	-2	4,743	-0.04%
2021/11/25	9	78.18	7	75.81	75.50	2	4,692	0.04%
2021/11/24	3	75.77	9	74.99	74.60	-6	4,488	-0.13%
2021/11/23	11.1	78.76	18	77.41	76.10	-6.9	4,466	-0.15%
2021/11/22	40	79.40	28	79.96	78.40	12	4,574	0.26%
2021/11/19	0	0.00	2.3	75.90	75.90	-2.3	3,870	-0.06%
2021/11/18	3	68.57	6	69.67	69.00	-3	3,804	-0.08%
2021/11/17	4	67.90	7	67.59	67.30	-3	3,736	-0.08%
2021/11/16	1	67.40	2	67.70	67.20	-1	3,774	-0.03%
2021/11/15	3	67.33	2	66.65	68.20	1	3,816	0.03%
2021/11/12	6	65.37	4	65.00	65.00	2	3,901	0.05%
2021/11/11	1	63.80	2	64.00	63.70	-1	3,943	-0.03%
2021/11/08	5	66.28	3	65.50	65.50	2	4,056	0.05%
2021/11/02	2	70.70	3	68.13	69.00	-1	4,530	-0.02%
2021/10/29	1	70.00	1	67.70	67.40	0	4,468	0.00%
2021/10/28	4	70.48	4	70.78	69.30	0	4,460	0.00%
2021/10/27	9	71.68	4	72.13	70.50	5	4,469	0.11%
2021/10/26	17	69.57	30	69.17	71.60	-13	4,357	-0.30%
2021/10/25	2	67.25	1	66.40	67.20	1	4,242	0.02%
2021/10/22	7	65.31	4	65.43	65.20	3	4,282	0.07%
2021/10/21	1	65.00	0	0.00	63.90	1	4,301	0.02%
2021/10/20	3	64.13	3	64.30	64.50	0	4,381	0.00%
2021/10/19	1	60.00	3	61.50	62.70	-2	4,462	-0.04%
2021/10/18	0	0.00	6	57.90	59.10	-6	4,563	-0.13%
2021/10/15	6	59.40	0	0.00	58.70	6	4,679	0.13%
2021/10/12	1	58.30	0	0.00	58.00	1	5,723	0.02%
2021/10/08	3	61.10	3	59.90	60.00	0	5,831	0.00%
2021/10/07	0	0.00	0.1	59.40	60.10	-0.1	6,007	0.00%
2021/10/04	6	58.50	2	58.70	58.30	4	6,823	0.06%
2021/10/01	8	59.80	0	0.00	59.70	8	6,887	0.12%
2021/09/30	1	60.60	0	0.00	62.10	1	6,903	0.01%
2021/09/28	5	62.18	1	62.10	62.70	4	7,141	0.06%
2021/09/27	1	63.30	9	64.10	63.50	-8	7,163	-0.11%
2021/09/24	1	65.70	0	0.00	65.00	1	7,172	0.01%
2021/09/23	2	65.20	0	0.00	65.10	2	7,189	0.03%
2021/09/17	0	0.00	0.1	65.70	66.10	-0.1	7,294	0.00%
2021/09/16	3	65.90	2	65.00	64.90	1	7,441	0.01%
2021/09/15	6	65.40	0	0.00	65.10	6	7,483	0.08%
2021/09/13	0	0.00	1	67.00	66.40	-1	7,593	-0.01%
2021/09/10	0	0.00	1	66.90	66.80	-1	7,743	-0.01%
2021/09/09	2	66.90	1	66.80	67.40	1	7,978	0.01%
2021/09/08	4	70.43	4	69.75	68.50	0	8,008	0.00%
2021/09/07	2	69.05	1	68.70	70.00	1	7,981	0.01%
2021/09/06	2	70.50	6	72.02	70.00	-4	8,019	-0.05%
2021/09/03	2	72.45	1	71.50	71.10	1	8,316	0.01%
2021/09/02	27	73.05	24	73.43	71.50	3	8,322	0.04%
2021/09/01	2	73.70	5	74.44	74.50	-3	8,202	-0.04%
2021/08/31	0	0.00	10	67.40	67.80	-10	8,105	-0.12%
2021/08/30	0	0.00	3	70.60	68.90	-3	8,168	-0.04%
2021/08/27	2.1	71.69	2	70.80	70.80	0.1	8,229	0.00%
2021/08/26	29	73.23	28	72.46	72.20	1	8,211	0.01%
2021/08/25	2	65.40	4	69.80	69.80	-2	8,018	-0.02%
2021/08/24	2	62.80	2	63.25	63.50	0	8,209	0.00%
2021/08/23	2	64.60	4	63.93	65.10	-2	8,287	-0.02%
2021/08/20	3	61.50	0	0.00	60.50	3	8,563	0.04%
2021/08/18	2	65.50	0	0.00	65.10	2	9,425	0.02%
2021/08/17	1	63.50	1	62.20	60.20	0	9,477	0.00%
2021/08/16	0	0.00	0.2	63.48	63.20	-0.2	9,534	0.00%
2021/08/13	2	67.30	2	66.00	65.90	0	9,568	0.00%
2021/08/12	1	68.10	1	66.50	68.70	0	9,562	0.00%
2021/08/11	7	68.24	8	66.44	67.10	-1	9,603	-0.01%
2021/08/10	5.1	69.00	5	68.72	67.80	0.1	9,591	0.00%
2021/08/09	2.2	72.43	4	73.00	71.50	-1.8	9,631	-0.02%
2021/08/06	3	75.23	2	75.40	75.50	1	9,759	0.01%
2021/08/05	2.2	79.41	0	0.00	79.00	2.2	9,761	0.02%
2021/08/03	0	0.00	0.4	80.50	80.30	-0.4	10,005	0.00%
2021/08/02	6.1	79.02	5	78.80	78.80	1.1	10,000	0.01%
2021/07/30	2	79.00	0	0.00	79.00	2	10,059	0.02%
2021/07/29	0	0.00	1	81.40	81.20	-1	10,060	-0.01%
2021/07/28	7.5	82.35	6	76.07	81.20	1.5	10,075	0.02%
2021/07/27	4.2	85.79	1	84.10	84.10	3.2	10,188	0.03%
2021/07/26	1	86.50	5	86.98	88.30	-4	10,177	-0.04%
2021/07/23	5.9	90.04	2	91.90	88.70	3.9	10,103	0.04%
2021/07/22	3	94.07	10.3	94.42	92.50	-7.3	10,000	-0.07%
2021/07/21	7	97.29	15	96.75	95.00	-8	9,907	-0.08%
2021/07/20	19	98.95	25	98.65	95.80	-6	9,895	-0.06%
2021/07/19	28	101.74	21	103.88	98.50	7	9,787	0.07%
2021/07/16	9	95.68	16	98.43	100.00	-7	9,392	-0.07%
2021/07/15	3	91.00	6	93.90	91.30	-3	9,134	-0.03%
2021/07/14	13.1	97.20	9	94.66	93.40	4.1	9,081	0.05%
2021/07/13	21.3	102.34	7.5	101.31	96.10	13.8	9,008	0.15%
2021/07/12	0	0.00	5	97.52	97.90	-5	8,618	-0.06%
2021/07/09	12	89.49	11	89.57	89.00	1	8,677	0.01%
2021/07/08	3.5	87.40	1	87.80	86.90	2.5	8,649	0.03%
2021/07/07	4	86.15	4	85.98	85.70	0	8,669	0.00%
2021/07/06	8	87.65	6	85.70	85.70	2	8,801	0.02%
2021/07/05	6	86.23	7	87.54	87.10	-1	9,006	-0.01%
2021/07/02	0	0.00	6	84.07	84.10	-6	8,899	-0.07%
2021/07/01	1	82.60	0	0.00	82.20	1	8,914	0.01%
2021/06/30	0	0.00	3	84.00	84.00	-3	8,989	-0.03%
2021/06/29	3	84.87	3	85.20	83.30	0	9,120	0.00%
2021/06/28	7	86.99	1	87.00	86.40	6	9,121	0.07%
2021/06/25	6	86.75	2	86.50	86.10	4	9,090	0.04%
2021/06/24	0	0.00	2	84.20	84.30	-2	9,049	-0.02%
2021/06/23	3	82.10	6	82.12	82.40	-3	9,210	-0.03%
2021/06/22	14	83.91	10	81.99	81.00	4	9,240	0.04%
2021/06/21	9	88.14	7	87.46	84.80	2	9,265	0.02%
2021/06/18	10	91.47	10	91.77	91.60	0	9,368	0.00%
2021/06/17	6	87.80	7	88.63	88.80	-1	9,388	-0.01%
2021/06/16	6	87.70	16	87.22	86.40	-10	9,440	-0.11%
2021/06/15	16	86.54	12	86.27	86.50	4	9,906	0.04%
2021/06/11	16	87.94	13	88.02	86.60	3	9,953	0.03%
2021/06/10	5	83.98	6	85.05	84.50	-1	9,800	-0.01%
2021/06/09	8	83.91	3	84.00	83.20	5	9,889	0.05%
2021/06/08	0	0.00	1	83.50	81.80	-1	10,424	-0.01%
2021/06/07	4	83.35	6	82.98	81.60	-2	10,638	-0.02%
2021/06/04	3	84.03	1	85.00	85.20	2	10,690	0.02%
2021/06/03	0	0.00	1	82.40	82.50	-1	10,817	-0.01%
2021/06/02	11	83.97	2	83.00	81.90	9	11,023	0.08%
2021/06/01	6	87.58	24	87.18	86.30	-18	11,140	-0.16%
2021/05/31	23	84.67	6	86.07	83.80	17	11,201	0.15%
2021/05/28	17	87.54	10	87.32	85.90	7	11,671	0.06%
2021/05/27	26	85.37	12	85.78	84.60	14	11,844	0.12%
2021/05/26	0	0.00	1	77.00	81.00	-1	11,483	-0.01%
2021/05/25	0	0.00	8	76.50	73.70	-8	11,897	-0.07%
2021/05/24	2	71.65	1	69.30	70.70	1	12,276	0.01%
2021/05/21	2	68.80	2	69.45	70.00	0	13,082	0.00%
2021/05/20	1	69.50	2	67.90	67.50	-1	13,123	-0.01%
2021/05/19	4	67.40	3	67.67	69.20	1	13,468	0.01%
2021/05/18	0	0.00	2	66.90	68.10	-2	13,700	-0.01%
2021/05/17	6	64.88	13	64.49	63.90	-7	13,799	-0.05%
2021/05/14	10	69.91	3	65.90	66.00	7	13,757	0.05%
2021/05/13	0	0.00	3	64.80	69.90	-3	13,805	-0.02%
2021/05/12	14	64.31	12	65.88	63.60	2	14,505	0.01%
2021/05/11	4	69.80	6	71.15	69.40	-2	14,664	-0.01%
2021/05/07	5	79.10	2	77.45	79.40	3	15,081	0.02%
2021/05/06	2	76.10	2	75.30	74.00	0	15,330	0.00%
2021/05/05	0	0.00	2	75.60	75.20	-2	15,604	-0.01%
2021/05/04	1	74.00	1	76.20	78.80	0	15,754	0.00%
2021/05/03	1	79.40	9	77.60	76.10	-8	15,681	-0.05%
2021/04/29	0	0.00	1	83.60	84.00	-1	15,791	-0.01%
2021/04/28	1	83.50	1	85.00	83.00	0	15,976	0.00%
2021/04/27	1	84.20	0	0.00	84.00	1	16,273	0.01%
2021/04/26	4	85.60	7	87.69	87.50	-3	16,581	-0.02%
2021/04/23	6	83.73	2	84.65	83.90	4	16,754	0.02%
2021/04/22	2	85.10	3	85.63	83.00	-1	17,405	-0.01%
2021/04/21	1	89.30	2	88.90	87.20	-1	17,753	-0.01%
2021/04/20	3	91.37	2	92.00	90.50	1	17,814	0.01%
2021/04/19	4	92.63	2	91.55	90.30	2	18,127	0.01%
2021/04/16	7	92.09	3	92.30	91.90	4	18,408	0.02%
2021/04/15	3	93.60	1	93.80	94.20	2	18,718	0.01%
2021/04/14	15	99.29	6	101.42	96.00	9	18,901	0.05%
2021/04/13	4	105.00	0	0.00	103.50	4	18,846	0.02%
2021/04/12	4	111.38	4	113.88	110.00	0	18,901	0.00%
2021/04/09	3	114.50	8	113.25	112.00	-5	19,036	-0.03%
2021/04/08	1	107.00	0	0.00	107.00	1	18,952	0.01%
2021/04/07	5	106.80	3	108.17	107.50	2	19,268	0.01%
2021/04/06	2	108.00	4	109.25	108.00	-2	19,694	-0.01%
2021/04/01	44	107.64	45	108.76	107.00	-1	20,155	0.00%
2021/03/30	2	108.00	1	107.50	107.50	1	21,222	0.00%
2021/03/29	7	107.50	3	107.00	108.00	4	21,444	0.02%
2021/03/26	10	106.50	10	107.95	107.00	0	21,382	0.00%
2021/03/25	0	0.00	2	99.85	100.00	-2	21,182	-0.01%
2021/03/24	5	100.24	6	100.92	101.00	-1	21,119	0.00%
2021/03/23	10	102.66	5	101.90	101.00	5	21,027	0.02%
2021/03/22	16	108.16	9	107.00	103.50	7	20,783	0.03%
2021/03/19	2	114.75	12	115.83	114.00	-10	20,584	-0.05%
2021/03/18	8	120.19	8	119.13	118.50	0	20,480	0.00%
2021/03/17	7	117.86	4	114.88	118.00	3	19,998	0.02%
2021/03/16	14	118.39	8	116.00	116.00	6	19,960	0.03%
2021/03/15	4	115.75	5	115.90	117.00	-1	19,903	-0.01%
2021/03/12	19	117.53	10	117.55	113.00	9	19,942	0.05%
2021/03/11	6	114.67	11	113.41	115.50	-5	19,330	-0.03%
2021/03/10	2	105.50	3	105.83	105.00	-1	19,269	-0.01%
2021/03/09	5	105.90	3	107.67	106.50	2	19,205	0.01%
2021/03/08	15	110.27	10	109.90	107.00	5	19,017	0.03%
2021/03/05	28	115.09	24	115.08	113.00	4	18,799	0.02%
2021/03/04	12	115.88	14	116.96	115.50	-2	18,627	-0.01%
2021/03/03	11	117.00	11	118.73	118.00	0	18,555	0.00%
2021/03/02	16	116.88	23	115.91	114.00	-7	18,030	-0.04%
2021/02/26	10	109.25	9	108.44	112.00	1	17,564	0.01%
2021/02/25	23	118.28	15	118.37	110.00	8	17,182	0.05%
2021/02/24	10	118.20	46	117.12	118.00	-36	16,633	-0.22%
2021/02/23	50	116.08	27	117.94	113.00	23	16,140	0.14%
2021/02/22	1	108.00	0	0.00	112.00	1	15,357	0.01%
2021/02/19	37	96.31	25	94.36	102.00	12	15,764	0.08%
2021/02/18	14	92.56	23	92.56	92.80	-9	15,649	-0.06%
2021/02/17	4	88.65	3	89.53	89.50	1	15,442	0.01%
2021/02/05	12	86.46	12	87.67	86.40	0	15,247	0.00%
2021/02/04	17	86.58	15	88.03	86.30	2	15,177	0.01%
2021/02/03	33	90.36	23	88.88	87.20	10	14,961	0.07%
2021/02/02	15	84.00	14	86.61	88.10	1	14,226	0.01%
2021/02/01	4	82.25	16	81.09	80.10	-12	14,127	-0.08%
2021/01/29	33	88.39	33	87.40	84.20	0	14,018	0.00%
2021/01/28	35	89.61	41	88.59	87.10	-6	13,745	-0.04%
2021/01/27	17	88.47	34	87.72	87.90	-17	13,433	-0.13%
2021/01/26	48	84.50	37	85.18	83.10	11	13,111	0.08%
2021/01/25	13	87.14	10	85.00	84.60	3	12,913	0.02%
2021/01/22	5	84.24	3	84.93	88.60	2	12,828	0.02%
2021/01/21	13	86.81	11	85.55	84.50	2	12,721	0.02%
2021/01/20	23	89.04	52	86.56	85.10	-29	12,554	-0.23%
2021/01/19	18	95.06	24	93.47	91.30	-6	12,273	-0.05%
2021/01/18	6	91.98	6	92.77	91.60	0	11,924	0.00%
2021/01/15	23	97.50	20	96.45	94.90	3	11,660	0.03%
2021/01/14	32	89.26	21	90.31	92.80	11	10,947	0.10%
2021/01/13	17	84.49	16	84.89	84.40	1	10,528	0.01%
2021/01/12	18	85.81	14	86.23	83.60	4	10,422	0.04%
2021/01/11	18	86.29	6.1	85.27	84.70	11.9	10,112	0.12%
2021/01/08	10	84.32	16	84.56	87.10	-6	9,805	-0.06%
2021/01/07	12	77.73	14	75.41	79.20	-2	9,445	-0.02%
2021/01/06	1	72.40	1	70.60	72.00	0	9,446	0.00%
2021/01/05	12	74.57	12	75.43	74.00	0	9,468	0.00%
2021/01/04	27	74.60	22	75.49	74.20	5	9,490	0.05%
2020/12/31	15	72.49	16	73.31	73.60	-1	9,643	-0.01%
2020/12/30	15	71.53	10	71.50	71.50	5	9,626	0.05%
2020/12/29	21	72.56	23	74.11	69.70	-2	9,365	-0.02%
2020/12/28	20	71.75	16	73.08	70.80	4	8,956	0.04%
2020/12/25	5.1	68.22	5	69.98	70.50	0.1	8,574	0.00%
2020/12/24	8	61.06	10	62.16	64.10	-2	7,970	-0.03%
2020/12/23	1	56.00	18	57.56	58.30	-17	7,420	-0.23%
2020/12/22	0	0.00	1	53.70	53.00	-1	7,382	-0.01%
2020/12/21	7	51.76	5	52.22	51.90	2	7,460	0.03%
2020/12/17	0	0.00	1	52.20	52.80	-1	8,016	-0.01%
2020/12/16	0	0.00	2	53.15	53.00	-2	8,322	-0.02%
2020/12/15	2	52.70	0	0.00	52.00	2	8,380	0.02%
2020/12/14	11	55.50	13	55.09	55.40	-2	8,349	-0.02%
2020/12/11	6	54.23	3	53.80	53.90	3	8,400	0.04%
2020/12/10	1	55.00	6	56.70	55.60	-5	8,372	-0.06%
2020/12/09	4	57.55	9	56.54	56.60	-5	8,313	-0.06%
2020/12/08	1	56.20	7	56.70	55.30	-6	8,172	-0.07%
2020/12/07	20	54.80	0	0.00	54.50	20	7,951	0.25%
2020/12/04	3	55.00	9	56.28	54.50	-6	7,924	-0.08%
2020/12/03	0	0.00	3	56.00	53.80	-3	7,786	-0.04%
2020/12/02	2	54.65	0	0.00	53.80	2	7,789	0.03%
2020/12/01	1	53.50	0	0.00	55.10	1	8,092	0.01%
2020/11/30	14	55.18	8	55.43	54.40	6	8,325	0.07%
2020/11/27	8	54.69	7	54.76	53.90	1	8,427	0.01%
2020/11/26	1	53.10	16	52.41	52.90	-15	8,274	-0.18%
2020/11/25	13	50.65	0	0.00	50.30	13	8,477	0.15%
2020/11/24	6	51.55	10	51.53	50.40	-4	8,549	-0.05%
2020/11/20	1	51.20	0	0.00	51.00	1	8,526	0.01%
2020/11/19	3	52.50	2	53.00	52.50	1	8,496	0.01%
2020/11/18	30	55.27	26	55.59	52.10	4	8,386	0.05%
2020/11/17	4	53.75	4	52.78	54.20	0	7,877	0.00%
2020/11/16	1	51.40	2	51.10	51.00	-1	7,621	-0.01%
2020/11/13	2	47.50	3	48.37	48.60	-1	7,498	-0.01%
2020/11/11	2	49.13	1	49.80	48.70	1	7,428	0.01%
2020/11/10	1	49.60	13	49.59	49.50	-12	7,347	-0.16%
2020/11/09	12	51.58	3	50.67	51.40	9	7,263	0.12%
2020/11/06	1	49.65	3	49.35	48.65	-2	7,013	-0.03%
2020/11/05	1	47.05	3	47.02	47.65	-2	6,888	-0.03%
2020/11/04	0	0.00	1	47.30	47.30	-1	6,844	-0.01%
2020/11/03	0	0.00	1	46.00	45.70	-1	6,863	-0.01%
2020/10/30	1	45.55	1	45.60	45.50	0	6,853	0.00%
2020/10/29	3	45.87	0	0.00	47.60	3	6,799	0.04%
2020/10/28	2	45.28	3	46.18	45.05	-1	6,708	-0.01%
2020/10/27	4	46.63	6	46.25	46.00	-2	6,634	-0.03%
2020/10/26	2	47.90	0	0.00	47.70	2	6,556	0.03%
2020/10/23	0	0.00	3	48.65	48.50	-3	6,531	-0.05%
2020/10/22	1	47.90	0	0.00	48.15	1	6,510	0.02%
2020/10/21	3	48.72	0	0.00	48.70	3	6,472	0.05%
2020/10/20	1	49.50	0	0.00	49.25	1	6,427	0.02%
2020/10/19	1	49.40	0	0.00	49.05	1	6,365	0.02%
2020/10/16	1	49.00	1	49.10	48.00	0	6,293	0.00%
2020/10/15	7	51.30	3	50.83	50.40	4	6,195	0.06%
2020/10/14	11	52.26	8	51.68	52.00	3	6,099	0.05%
2020/10/13	12	50.08	16	50.48	51.50	-4	5,780	-0.07%
2020/10/12	13	48.82	10	49.10	48.55	3	5,573	0.05%
2020/10/08	4	50.84	13	49.88	49.45	-9	5,396	-0.17%
2020/10/07	7	48.01	2	48.80	48.55	5	4,935	0.10%
2020/10/06	0	0.00	1	46.80	46.35	-1	4,719	-0.02%
2020/10/05	10	44.30	10	44.70	46.30	0	4,621	0.00%
2020/09/30	4	45.58	6	45.13	44.20	-2	4,573	-0.04%
2020/09/29	2	43.80	3	44.30	43.30	-1	4,418	-0.02%
2020/09/28	2	43.90	1	43.80	43.95	1	4,415	0.02%
2020/09/25	1	42.00	0	0.00	44.00	1	4,353	0.02%
2020/09/24	0	0.00	1	45.85	45.20	-1	4,132	-0.02%
2020/09/23	8	46.78	6	46.66	46.00	2	3,997	0.05%
2020/09/22	18	47.51	6	47.55	47.70	12	3,814	0.31%
2020/09/21	5	46.09	12	45.66	46.60	-7	3,415	-0.20%
2020/09/17	0	0.00	1	44.00	44.35	-1	3,014	-0.03%
2020/09/16	6	43.90	5	43.66	44.30	1	2,971	0.03%
2020/09/15	1	41.50	1	42.10	41.85	0	2,875	0.00%
2020/09/10	0	0.00	1	41.30	40.50	-1	2,876	-0.03%
2020/09/09	1	39.00	0	0.00	40.25	1	2,857	0.03%
2020/09/08	2	39.65	0	0.00	38.95	2	2,816	0.07%
2020/09/07	3	40.87	0	0.00	39.60	3	2,767	0.11%
2020/09/04	10	41.08	6	42.50	43.20	4	2,662	0.15%
2020/09/03	12	41.40	4	41.36	40.55	8	2,291	0.35%
2020/09/02	2	39.90	1	40.00	40.25	1	1,989	0.05%
2020/08/31	4	34.00	6	33.53	35.25	-2	1,679	-0.12%
2020/08/28	0	0.00	1	32.20	33.55	-1	1,393	-0.07%
2020/08/19	0	0.00	1	26.70	26.70	-1	1,101	-0.09%
2020/08/18	3	27.05	3	26.80	27.00	0	1,091	0.00%
2020/08/14	0	0.00	15	25.94	26.20	-15	1,070	-1.40%
2020/08/13	15	26.63	0	0.00	26.00	15	1,054	1.42%
2020/08/07	1	27.40	0	0.00	26.95	1	991	0.10%
2020/08/06	1	25.40	1	24.30	26.10	0	909	0.00%
2020/08/05	0	0.00	2	23.53	24.00	-2	870	-0.23%
2020/07/28	1	21.50	0	0.00	21.30	1	869	0.12%
2020/07/27	0	0.00	2	22.23	22.10	-2	864	-0.23%
2020/07/24	1	23.00	0	0.00	22.80	1	861	0.12%
2020/07/14	0	0.00	5	23.40	23.40	-5	847	-0.59%
2020/07/10	0	0.00	1	24.15	23.65	-1	845	-0.12%
2020/07/08	1	25.30	0	0.00	25.45	1	820	0.12%
2020/07/07	6	25.10	0	0.00	24.85	6	785	0.76%
2020/06/23	0	0.00	1	23.00	23.00	-1	702	-0.14%
2020/06/22	0	0.00	1	23.50	22.80	-1	706	-0.14%
2020/06/19	0	0.00	1	23.50	23.40	-1	702	-0.14%
2020/06/18	2	24.03	0	0.00	23.70	2	689	0.29%
2020/06/17	1	22.90	0	0.00	22.95	1	614	0.16%
2020/06/09	0	0.00	1.1	20.16	19.80	-1.1	656	-0.17%
2020/06/01	0.1	19.55	0	0.00	19.50	0.1	640	0.02%
2020/05/27	0	0.00	1	18.30	19.80	-1	595	-0.17%
2020/05/25	0	17.95	0	0.00	17.95	0	569	0.00%
2020/05/22	0	18.15	0	0.00	17.95	0	568	0.01%
2020/05/12	0.2	18.55	0	0.00	18.40	0.2	551	0.04%
2020/04/30	0	0.00	2	18.35	18.45	-2	524	-0.38%
2020/04/01	0	0.00	1	15.95	15.95	-1	554	-0.18%
2020/03/24	0	0.00	1	14.40	14.40	-1	560	-0.18%
2020/03/18	1	13.95	0	0.00	13.50	1	549	0.18%
2020/03/12	1	18.90	0	0.00	18.90	1	479	0.21%
2020/03/09	1	20.90	0	0.00	20.50	1	461	0.22%
2020/02/18	0.2	25.00	0	0.00	25.00	0.2	530	0.03%
2020/02/17	0	0.00	1	24.45	24.20	-1	525	-0.19%
2020/02/06	0	0.00	1	23.40	23.75	-1	591	-0.17%
2020/01/03	0	0.00	2	28.35	28.45	-2	636	-0.31%
2019/12/30	0.2	28.25	1	28.25	28.30	-0.8	603	-0.13%
2019/12/26	2	27.60	0	0.00	27.20	2	587	0.34%
2019/12/23	0	0.00	10	27.10	26.70	-10	580	-1.72%
2019/12/18	10	26.60	0	0.00	26.55	10	551	1.81%
2019/12/10	0.3	25.60	0	0.00	25.70	0.3	507	0.06%
2019/12/09	0	25.60	0	0.00	25.50	0	509	0.00%
2019/12/03	0.4	24.90	0	0.00	24.90	0.4	506	0.07%
2019/11/27	0.2	25.35	0	0.00	25.30	0.2	499	0.04%
2019/10/25	1	29.20	0	0.00	29.20	1	409	0.24%
2019/10/24	0	0.00	5	29.20	29.50	-5	405	-1.23%
2019/10/18	5	28.40	0	0.00	28.15	5	419	1.19%
2019/10/15	0	0.00	1	28.85	28.80	-1	575	-0.17%
2019/10/14	0	0.00	4	28.80	28.75	-4	582	-0.69%
2019/10/01	0.3	30.35	0	0.00	30.35	0.3	620	0.04%
2019/08/30	0.3	31.25	0	0.00	31.35	0.3	863	0.03%
2019/08/27	0.2	30.95	1	31.00	30.90	-0.8	863	-0.09%
2019/08/22	0.4	32.15	0	0.00	32.10	0.4	859	0.04%
2019/08/21	0.3	31.30	0	0.00	31.45	0.3	852	0.03%
2019/08/14	0.1	30.75	0	0.00	30.70	0.1	852	0.01%
2019/08/13	1	30.50	0	0.00	30.30	1	851	0.12%
2019/08/08	0	0.00	3	30.85	30.80	-3	860	-0.35%
2019/08/01	0	0.00	1	32.40	32.15	-1	885	-0.11%
2019/07/31	0.2	32.95	0	0.00	32.95	0.2	884	0.02%
2019/07/26	0.2	34.00	0	0.00	34.00	0.2	891	0.02%
2019/07/25	5.2	34.20	5	34.20	34.20	0.2	894	0.02%
2019/07/23	0	0.00	2	34.38	34.15	-2	906	-0.22%
2019/07/22	7	34.21	12	34.27	34.05	-5	904	-0.55%
2019/07/18	0	0.00	1	35.60	34.15	-1	894	-0.11%
2019/07/17	4	35.25	1	35.30	35.30	3	850	0.35%
2019/07/15	0.3	33.15	0	0.00	33.15	0.3	734	0.04%
2019/07/11	10	33.15	0	0.00	33.00	10	758	1.32%
2019/07/03	0	0.00	1	34.25	34.25	-1	841	-0.12%
2019/07/02	1	35.10	0	0.00	34.70	1	843	0.12%
2019/06/25	0	0.00	3	31.10	30.95	-3	822	-0.36%
2019/06/17	0	0.00	5	31.34	31.55	-5	1,480	-0.34%
2019/06/14	5	31.55	10	31.70	31.55	-5	1,525	-0.33%
2019/06/12	0.2	31.10	0	0.00	31.10	0.2	1,548	0.01%
2019/06/11	10	30.95	0	0.00	31.10	10	1,578	0.63%
2019/06/10	0.1	30.40	0	0.00	30.40	0.1	1,595	0.01%
2019/06/06	0	0.00	3	30.30	30.35	-3	1,641	-0.18%
2019/05/29	0.2	30.20	0	0.00	30.40	0.2	1,867	0.01%
2019/05/28	0.2	30.45	0	0.00	30.45	0.2	1,893	0.01%
2019/05/16	2	32.95	0	0.00	31.65	2	2,348	0.09%
2019/05/09	0	0.00	1	33.85	33.40	-1	2,425	-0.04%
2019/05/08	0.2	35.35	0	0.00	35.35	0.2	2,413	0.01%
2019/04/29	0	0.00	1	35.30	35.00	-1	2,475	-0.04%
2019/04/17	0.1	39.25	0	0.00	39.15	0.1	2,673	0.01%
2019/04/12	0	0.00	1	39.20	39.20	-1	2,649	-0.04%
2019/04/11	1	41.70	0	0.00	40.50	1	2,617	0.04%
2019/04/08	0.1	40.70	1	40.95	40.65	-0.9	2,575	-0.03%
2019/04/02	3	41.10	5	40.35	40.60	-2	2,560	-0.08%
2019/04/01	3	42.00	5	42.18	41.10	-2	2,534	-0.08%
2019/03/29	2	40.85	4	41.48	41.40	-2	2,477	-0.08%
2019/03/28	3	41.23	2	41.40	41.00	1	2,477	0.04%
2019/03/27	5	42.88	5	42.01	41.50	0	2,466	0.00%
2019/03/26	5	42.01	8	41.13	42.50	-3	2,344	-0.13%
2019/03/25	1	40.00	8	40.01	39.70	-7	2,251	-0.31%
2019/03/22	1	41.50	2	42.90	41.55	-1	2,227	-0.04%
2019/03/21	4	40.93	1	43.20	43.00	3	2,109	0.14%
2019/03/20	2	39.85	2	39.55	39.60	0	1,930	0.00%
2019/03/19	1	39.40	1	38.65	38.60	0	1,883	0.00%
2019/03/18	0	0.00	2	38.10	38.10	-2	1,849	-0.11%
2019/03/15	6	39.18	0	0.00	38.85	6	1,851	0.32%
2019/03/14	1	39.60	1	38.85	38.60	0	1,857	0.00%
2019/03/12	5	38.92	3	38.63	38.30	2	1,958	0.10%
2019/03/08	0	0.00	1	37.50	38.10	-1	2,035	-0.05%
2019/03/07	5	39.45	0	0.00	38.30	5	2,140	0.23%
2019/03/06	0	0.00	1	39.20	39.30	-1	2,194	-0.05%
2019/03/05	1	40.15	0	0.00	39.40	1	2,190	0.05%
2019/03/04	1	38.95	12	39.34	39.45	-11	2,128	-0.52%
2019/02/27	0	0.00	12	37.06	37.95	-12	2,077	-0.58%
2019/02/25	4	38.61	2	38.30	38.25	2	2,267	0.09%
2019/02/22	4	37.53	3	37.87	37.70	1	2,233	0.04%
2019/02/21	14	37.94	8	37.99	38.30	6	2,191	0.27%
2019/02/20	0	0.00	4	36.04	35.90	-4	1,984	-0.20%
2019/02/19	1	35.65	0	0.00	35.60	1	1,931	0.05%
2019/02/15	0	0.00	1	34.15	34.35	-1	1,891	-0.05%
2019/02/14	5	35.82	0	0.00	35.25	5	1,885	0.27%
2019/02/13	3.2	35.22	3	35.12	35.10	0.2	1,859	0.01%
2019/02/12	1.3	34.45	0	0.00	34.70	1.3	1,842	0.07%
2019/02/11	0.3	34.30	0	0.00	34.30	0.3	1,854	0.02%
2019/01/29	0.2	33.40	0	0.00	33.45	0.2	1,936	0.01%
2019/01/25	5	34.36	5	33.85	33.75	0	2,005	0.00%
2019/01/22	0	0.00	15	33.03	32.80	-15	2,030	-0.74%
2019/01/21	13	34.33	3	34.00	33.70	10	2,036	0.49%
2019/01/18	6.2	33.75	3	34.03	34.25	3.2	2,033	0.16%
2019/01/17	4.2	33.43	2	34.43	32.90	2.2	2,008	0.11%
2019/01/15	0	0.00	2	32.38	32.45	-2	1,986	-0.10%
2019/01/14	2	32.30	0	0.00	32.00	2	2,002	0.10%
2019/01/11	5	33.15	0	0.00	32.30	5	2,014	0.25%
2019/01/10	0.3	32.65	0	0.00	32.65	0.3	1,995	0.02%
2019/01/09	0.2	31.90	0	0.00	31.90	0.2	1,976	0.01%
2018/12/26	0	0.00	1	30.95	30.35	-1	2,217	-0.05%
2018/12/25	1	30.90	0	0.00	30.80	1	2,244	0.04%
2018/12/21	1	30.60	1	31.60	31.60	0	2,298	0.00%
2018/12/18	0	0.00	1	33.15	33.00	-1	2,409	-0.04%
2018/12/13	1	35.50	0	0.00	34.30	1	2,430	0.04%
2018/12/12	1	33.80	0	0.00	34.05	1	2,407	0.04%
2018/12/07	0	0.00	1	34.25	34.30	-1	2,432	-0.04%
2018/12/06	3	34.98	0	0.00	34.00	3	2,422	0.12%
2018/12/05	1	34.00	0	0.00	34.95	1	2,314	0.04%
2018/12/03	2	35.90	1	35.85	36.00	1	2,361	0.04%
2018/11/30	3	34.43	6	34.10	34.15	-3	2,288	-0.13%
2018/11/29	1	33.45	3	32.30	32.15	-2	2,224	-0.09%
2018/11/28	0	0.00	1	32.20	32.20	-1	2,249	-0.04%
2018/11/23	3	32.80	2	32.53	31.00	1	2,215	0.05%
2018/11/16	0	0.00	1	29.95	29.65	-1	2,039	-0.05%
2018/11/14	0	0.00	3	29.70	29.40	-3	2,044	-0.15%
2018/11/12	1	30.00	0	0.00	29.60	1	2,087	0.05%
2018/11/09	2	30.80	0	0.00	30.75	2	2,104	0.10%
2018/11/08	1	31.10	20	31.20	31.10	-19	2,188	-0.87%
2018/11/06	17	33.20	1	32.05	30.70	16	2,294	0.70%
2018/11/05	5	32.05	0	0.00	31.70	5	2,259	0.22%
2018/11/01	0	0.00	6	30.50	31.00	-6	2,346	-0.26%
2018/10/31	3	29.50	0	0.00	29.65	3	2,376	0.13%
2018/10/26	0	0.00	5	28.95	28.60	-5	2,488	-0.20%
2018/10/24	4	30.31	1	31.05	31.05	3	2,742	0.11%
2018/10/22	0	0.00	3	31.35	31.85	-3	2,810	-0.11%
2018/10/19	0	0.00	6	29.75	31.45	-6	2,900	-0.21%
2018/10/18	3	30.65	3	31.30	30.65	0	3,062	0.00%
2018/10/17	5	30.80	1	31.10	30.90	4	3,309	0.12%
2018/10/15	1	29.90	0	0.00	30.60	1	4,107	0.02%
2018/10/11	0	0.00	1	28.00	27.50	-1	4,191	-0.02%
2018/10/09	0	0.00	3	30.15	30.55	-3	4,204	-0.07%
2018/10/08	2	33.65	0	0.00	33.50	2	4,172	0.05%
2018/10/05	1	34.50	11	34.22	34.10	-10	4,205	-0.24%
2018/10/03	3	38.05	4	38.20	36.90	-1	4,351	-0.02%
2018/09/28	4	39.33	4	38.80	38.70	0	4,577	0.00%
2018/09/27	3	39.43	0	0.00	39.10	3	4,661	0.06%
2018/09/26	0	0.00	1	38.90	38.90	-1	4,671	-0.02%
2018/09/25	0	0.00	1	39.40	38.05	-1	4,896	-0.02%
2018/09/19	1	39.80	0	0.00	38.90	1	5,050	0.02%
2018/09/17	1	40.25	0	0.00	40.20	1	5,127	0.02%
2018/09/07	1	42.50	4	42.40	40.35	-3	5,703	-0.05%
2018/09/05	1	43.20	10	44.15	44.20	-9	6,697	-0.13%
2018/09/04	2	43.90	1	43.65	44.00	1	7,180	0.01%
2018/09/03	5	46.40	0	0.00	46.40	5	7,327	0.07%
2018/08/28	0	0.00	5	49.10	48.40	-5	8,334	-0.06%
2018/08/27	2	47.15	0	0.00	48.70	2	8,357	0.02%
2018/08/24	0	0.00	10	46.52	46.60	-10	8,362	-0.12%
2018/08/23	2	49.05	2	48.10	48.10	0	8,440	0.00%
2018/08/22	2	49.00	2	48.65	48.65	0	8,465	0.00%
2018/08/20	1	48.00	0	0.00	48.50	1	8,519	0.01%
2018/08/17	3	50.50	2	50.10	49.45	1	8,556	0.01%
2018/08/16	5	50.20	5	49.65	50.00	0	8,625	0.00%
2018/08/14	3	49.13	0	0.00	49.80	3	8,709	0.03%
2018/08/10	5	54.00	0	0.00	53.60	5	8,606	0.06%
2018/08/08	2	55.70	2	55.60	55.10	0	8,672	0.00%
2018/08/07	2	54.60	0	0.00	54.60	2	8,582	0.02%
2018/08/03	6	57.38	8	56.84	56.80	-2	8,554	-0.02%
2018/08/02	12	57.17	2	56.70	57.00	10	8,524	0.12%
2018/08/01	2	58.50	11	59.94	58.10	-9	8,471	-0.11%
2018/07/31	2	57.10	0	0.00	57.20	2	8,210	0.02%
2018/07/30	1	57.30	1	56.20	55.60	0	8,182	0.00%
2018/07/27	10	58.10	0	0.00	57.80	10	8,134	0.12%
2018/07/26	6	57.27	12	57.97	56.80	-6	8,083	-0.07%
2018/07/25	3	60.73	12	59.62	58.60	-9	7,997	-0.11%
2018/07/24	5	58.80	1	59.10	59.50	4	7,856	0.05%
2018/07/23	19	58.44	16	57.94	58.30	3	7,649	0.04%
2018/07/20	4	56.03	9	56.56	58.50	-5	7,184	-0.07%
2018/07/19	5	53.12	4	54.08	53.20	1	6,947	0.01%
2018/07/18	0	0.00	3	50.70	51.00	-3	6,880	-0.04%
2018/07/17	1	53.50	0	0.00	52.20	1	6,907	0.01%
2018/07/16	8	53.58	1	53.70	52.10	7	6,905	0.10%
2018/07/13	10	53.72	0	0.00	53.60	10	6,923	0.14%
2018/07/12	1	53.80	8	53.66	53.50	-7	6,954	-0.10%
2018/07/11	2	51.85	3	51.87	52.80	-1	6,922	-0.01%
2018/07/10	10	51.99	5	52.04	52.10	5	7,101	0.07%
2018/07/09	0	0.00	4	49.79	49.30	-4	7,109	-0.06%
2018/07/06	27	48.49	40	49.25	50.80	-13	7,327	-0.18%
2018/07/05	27	49.73	10	49.21	48.30	17	7,426	0.23%
2018/07/04	18	53.41	24	52.62	52.40	-6	7,514	-0.08%
2018/07/03	25	55.82	1	58.00	53.20	24	7,434	0.32%
2018/07/02	4	59.95	1	60.00	59.10	3	7,182	0.04%
2018/06/29	3	59.37	6	58.17	60.60	-3	7,140	-0.04%
2018/06/28	6	56.42	4	57.10	56.00	2	7,028	0.03%
2018/06/27	5	56.66	4	58.30	55.80	1	6,982	0.01%
2018/06/26	0	0.00	2	56.10	57.80	-2	6,956	-0.03%
2018/06/25	6	56.73	2	57.50	56.50	4	6,934	0.06%
2018/06/22	5	58.24	6	58.45	58.10	-1	6,913	-0.01%
2018/06/21	4	59.50	0	0.00	59.90	4	6,876	0.06%
2018/06/20	9	59.43	4	60.70	58.80	5	6,826	0.07%
2018/06/19	2	62.55	11	63.94	62.30	-9	6,705	-0.13%
2018/06/15	16	68.41	16	69.04	67.00	0	6,598	0.00%
2018/06/14	19	69.80	10	69.95	70.00	9	6,259	0.14%
2018/06/13	23	69.87	47	70.74	70.90	-24	5,770	-0.42%
2018/06/12	11	61.87	8	63.65	64.50	3	5,218	0.06%
2018/06/11	3	58.67	40	58.70	58.70	-37	4,735	-0.78%
2018/06/08	32	52.31	7	52.59	53.40	25	4,502	0.56%
2018/06/06	12	51.10	20	50.04	49.40	-8	3,884	-0.21%
2018/06/05	2	50.50	19	49.86	49.75	-17	3,745	-0.45%
2018/06/01	43	48.05	0	0.00	47.80	43	3,518	1.22%
2018/05/31	22	48.55	2	47.93	48.15	20	3,505	0.57%
2018/05/30	1	46.05	37	45.80	45.80	-36	3,437	-1.05%
2018/05/28	2	46.98	3	46.88	46.95	-1	3,490	-0.03%
2018/05/25	13	48.18	1	49.30	47.60	12	3,710	0.32%
2018/05/24	1	47.80	9	47.71	48.40	-8	3,691	-0.22%
2018/05/23	3	47.53	4	47.86	46.75	-1	3,718	-0.03%
2018/05/22	5	47.36	3	46.88	47.10	2	3,657	0.05%
2018/05/21	3	45.07	1	45.05	44.90	2	3,561	0.06%
2018/05/18	1	43.80	1	43.75	44.30	0	3,552	0.00%
2018/05/17	14	44.51	12	45.42	44.30	2	3,566	0.06%
2018/05/16	7	44.25	6	44.73	43.85	1	3,523	0.03%
2018/05/11	1	42.10	1	42.30	41.75	0	3,471	0.00%
2018/05/09	1	41.55	1	41.85	41.50	0	3,474	0.00%
2018/05/08	2	40.68	2	40.70	40.65	0	3,534	0.00%
2018/05/07	5	41.32	0	0.00	41.20	5	3,558	0.14%
2018/05/04	1	41.05	1	40.95	40.80	0	3,644	0.00%
2018/05/03	3	40.98	1	41.05	41.00	2	3,647	0.05%
2018/04/30	1	42.35	2	42.53	42.80	-1	3,813	-0.03%
2018/04/27	2	40.85	1	41.35	42.30	1	3,803	0.03%
2018/04/26	10	42.18	5	40.87	40.50	5	3,795	0.13%
2018/04/25	17	43.69	2	43.95	43.65	15	3,729	0.40%
2018/04/24	1	44.05	2	45.08	44.05	-1	3,707	-0.03%
2018/04/23	12	48.21	1	46.15	46.10	11	3,723	0.30%
2018/04/18	5	48.22	1	47.75	47.55	4	3,676	0.11%
2018/04/17	6	49.80	2	49.60	48.85	4	3,588	0.11%
2018/04/16	11	52.31	21	52.91	51.70	-10	3,490	-0.29%
2018/04/12	4	49.30	5	49.26	50.20	-1	3,112	-0.03%
2018/04/11	0	0.00	8	48.60	47.15	-8	2,850	-0.28%
2018/04/10	7	47.67	6	46.10	46.10	1	2,660	0.04%
2018/04/09	0	0.00	1	44.65	44.70	-1	2,465	-0.04%
2018/04/03	1	44.35	0	0.00	44.40	1	2,467	0.04%
2018/03/31	0	0.00	1	43.75	43.75	-1	2,456	-0.04%
2018/03/30	1	44.10	0	0.00	43.95	1	2,461	0.04%
2018/03/29	5	45.20	0	0.00	44.55	5	2,464	0.20%
2018/03/27	0	0.00	3	43.40	44.20	-3	2,433	-0.12%
2018/03/26	3	42.55	0	0.00	42.55	3	2,445	0.12%
2018/03/21	0	0.00	30	43.60	43.60	-30	2,414	-1.24%
2018/03/19	1	43.60	2	43.23	43.25	-1	2,407	-0.04%
2018/03/16	2	44.13	2	44.05	43.80	0	2,405	0.00%
2018/03/15	2	43.90	2	44.60	44.25	0	2,414	0.00%
2018/03/12	1	43.55	1	43.65	43.90	0	2,462	0.00%
2018/03/09	0	0.00	2	44.60	43.60	-2	2,472	-0.08%
2018/03/08	0	0.00	1	42.95	43.10	-1	2,457	-0.04%
2018/03/07	2	42.80	0	0.00	42.50	2	2,455	0.08%
2018/03/06	1	44.15	0	0.00	43.90	1	2,475	0.04%
2018/03/05	1	45.45	0	0.00	43.90	1	2,490	0.04%
2018/03/01	11	45.98	11	46.29	45.90	0	2,443	0.00%
2018/02/27	8	47.78	7	47.32	46.35	1	2,384	0.04%
2018/02/26	2	44.00	2	44.35	44.75	0	2,139	0.00%
2018/02/23	6	43.30	6	43.77	43.90	0	2,108	0.00%
2018/02/22	4	41.75	4	41.99	41.55	0	2,071	0.00%
2018/02/21	4	41.39	4	41.96	41.75	0	2,061	0.00%
2018/02/12	2	40.93	2	40.68	40.40	0	2,059	0.00%
2018/02/09	1	39.95	1	40.25	40.50	0	2,120	0.00%
2018/02/08	1	42.60	1	42.10	42.40	0	2,125	0.00%
2018/02/07	4	42.10	4	42.65	42.20	0	2,142	0.00%
2018/02/06	2	42.03	2	40.58	40.80	0	2,139	0.00%
2018/01/31	2	43.95	7	44.21	43.50	-5	2,222	-0.23%
2018/01/30	0	0.00	9	43.33	43.10	-9	2,201	-0.41%
2018/01/29	9	43.15	0	0.00	43.85	9	2,210	0.41%
2018/01/26	1	42.05	1	41.85	42.10	0	2,164	0.00%
2018/01/25	5	43.55	0.1	42.00	42.00	5	2,207	0.22%
2018/01/24	1	40.95	0	0.00	42.55	1	2,187	0.05%
2018/01/17	0	0.00	1	41.20	40.30	-1	2,419	-0.04%
2018/01/12	0	0.00	1	37.00	36.90	-1	2,979	-0.03%
2018/01/02	0	0.00	1	37.20	37.25	-1	3,473	-0.03%