凱美 (2375)-宏遠-桃園券商分點個股進出

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

凱美

(2375)

可現股當沖

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

立即追蹤
本地時間:13:30

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－宏遠-桃園券商分點個股進出

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

宏遠-桃園券商分點個股進出
宏遠-桃園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
2024/05/16	0	0.00	30	65.80	65.80	-30	520	-5.76%
2024/05/03	30	66.62	0	0.00	66.10	30	481	6.23%
2024/04/29	0	0.00	1	63.70	63.90	-1	403	-0.25%
2024/04/26	0	0.00	1	62.80	62.60	-1	402	-0.25%
2024/04/23	0	0.00	1.2	61.58	61.80	-1.2	430	-0.28%
2024/04/22	0	0.00	1	61.60	61.60	-1	434	-0.23%
2024/04/02	1	62.10	0	0.00	61.90	1	397	0.25%
2024/04/01	0	0.00	2	62.95	62.80	-2	392	-0.51%
2024/03/20	0.2	60.30	1	60.10	60.10	-0.8	404	-0.20%
2024/03/19	0	59.90	0	0.00	59.70	0	423	0.00%
2024/03/18	1	59.70	1	59.90	59.90	0	428	0.00%
2024/03/14	2	61.80	1	61.30	61.30	1	456	0.22%
2024/03/12	0	0.00	1	63.70	63.90	-1	483	-0.21%
2024/03/08	1	64.20	0	0.00	62.90	1	526	0.19%
2024/03/01	0	0.00	0.8	65.70	65.90	-0.8	739	-0.11%
2024/02/27	1	63.90	0	0.00	63.50	1	896	0.11%
2024/02/26	0	0.00	1	64.20	64.20	-1	901	-0.11%
2024/02/23	1	64.70	0	0.00	63.90	1	908	0.11%
2024/02/21	0	0.00	1	65.00	64.90	-1	926	-0.11%
2024/02/19	1	65.60	0	0.00	65.50	1	924	0.11%
2024/02/05	0	0.00	4	62.78	62.60	-4	911	-0.44%
2024/02/02	0	0.00	1	63.90	63.80	-1	907	-0.11%
2024/02/01	1	64.00	0	0.00	63.80	1	904	0.11%
2024/01/24	0	0.00	2	66.20	65.70	-2	941	-0.21%
2024/01/19	2	64.40	0	0.00	64.20	2	933	0.21%
2024/01/17	6	64.83	1	68.00	64.50	5	925	0.54%
2024/01/15	1	66.00	0	0.00	65.50	1	892	0.11%
2023/12/18	2	71.80	0	0.00	72.20	2	867	0.23%
2023/12/14	0	0.00	1	75.10	75.10	-1	845	-0.12%
2023/12/11	0	0.00	2	77.10	74.20	-2	830	-0.24%
2023/12/07	2	74.90	0	0.00	74.10	2	780	0.26%
2023/12/05	3	76.53	1	75.70	74.90	2	748	0.27%
2023/12/04	0	0.00	1	76.00	76.00	-1	731	-0.14%
2023/11/30	1.1	76.78	1	78.10	75.70	0.1	710	0.01%
2023/11/29	7	77.91	7	77.99	77.80	0	685	0.00%
2023/11/27	1	74.60	3	75.30	74.40	-2	585	-0.34%
2023/11/24	5	73.82	8	72.64	73.70	-3	518	-0.58%
2023/11/21	1	67.50	1	67.20	67.40	0	381	0.00%
2023/11/20	1	68.00	0	0.00	68.00	1	373	0.27%
2023/11/02	1	64.10	3	63.23	64.60	-2	358	-0.56%
2023/11/01	3	62.93	1	64.10	61.80	2	350	0.57%
2023/10/06	0	0.00	0.1	65.30	65.20	-0.1	356	-0.01%
2023/09/19	0	0.00	2	69.50	67.40	-2	378	-0.53%
2023/09/15	0	0.00	5	68.68	68.60	-5	370	-1.35%
2023/09/14	0	0.00	2	68.70	68.40	-2	365	-0.55%
2023/09/13	0	0.00	1	68.40	67.90	-1	359	-0.28%
2023/09/07	0	0.00	3	67.07	67.40	-3	366	-0.82%
2023/09/06	2	67.10	0	0.00	67.50	2	365	0.55%
2023/09/01	5	67.40	2	66.85	66.70	3	346	0.87%
2023/08/31	0	0.00	1	64.00	63.90	-1	303	-0.33%
2023/08/16	0	0.00	1	59.30	59.80	-1	378	-0.26%
2023/08/11	0	0.00	6	58.70	58.80	-6	387	-1.55%
2023/08/09	1	60.50	0	0.00	60.40	1	385	0.26%
2023/08/04	0	0.00	3	62.90	62.80	-3	389	-0.77%
2023/08/01	0	0.00	3	63.90	63.90	-3	398	-0.75%
2023/07/21	0	0.00	3	63.73	63.90	-3	446	-0.67%
2023/07/20	2	64.00	0	0.00	63.90	2	457	0.44%
2023/07/19	1	63.70	0	0.00	63.70	1	465	0.21%
2023/07/18	0	0.00	1	65.00	64.90	-1	487	-0.21%
2023/07/17	1	64.90	1.6	66.06	66.10	-0.6	495	-0.12%
2023/07/06	0	0.00	1	67.40	67.90	-1	727	-0.14%
2023/07/03	0	0.00	5	67.90	67.80	-5	797	-0.63%
2023/06/30	5	67.50	0	0.00	67.40	5	820	0.61%
2023/06/26	0	0.00	1	67.10	67.10	-1	894	-0.11%
2023/06/21	0	0.00	15	67.82	68.20	-15	921	-1.63%
2023/06/20	15	68.33	0	0.00	68.00	15	995	1.51%
2023/06/19	2	68.20	0	0.00	68.20	2	1,009	0.20%
2023/06/15	2	68.95	1	69.90	69.70	1	1,047	0.10%
2023/06/13	0	0.00	1	69.40	69.40	-1	1,082	-0.09%
2023/06/12	1	68.80	1	68.80	68.80	0	1,136	0.00%
2023/06/09	0	0.00	1	69.70	69.60	-1	1,158	-0.09%
2023/06/08	3	69.67	0	0.00	69.50	3	1,195	0.25%
2023/06/06	4	72.90	0	0.00	71.10	4	1,342	0.30%
2023/06/05	12	73.44	0	0.00	73.40	12	1,484	0.81%
2023/06/02	2	73.40	1	73.40	73.00	1	1,599	0.06%
2023/06/01	2	71.00	0	0.00	70.90	2	1,713	0.12%
2023/05/31	0	0.00	1	71.00	70.70	-1	1,768	-0.06%
2023/05/18	0	0.00	2	70.00	70.50	-2	2,182	-0.09%
2023/05/12	0	0.00	1	67.80	68.00	-1	2,213	-0.05%
2023/05/11	0	0.00	1	67.60	67.20	-1	2,221	-0.05%
2023/05/09	2	69.15	0	0.00	68.30	2	2,218	0.09%
2023/05/08	0	0.00	2	70.50	70.20	-2	2,215	-0.09%
2023/05/05	2	70.65	0	0.00	70.30	2	2,213	0.09%
2023/05/03	1	68.10	0	0.00	67.70	1	2,222	0.04%
2023/05/02	1	68.80	0	0.00	68.90	1	2,228	0.04%
2023/04/26	1	67.70	0	0.00	67.80	1	2,217	0.05%
2023/04/25	2	69.25	0	0.00	68.20	2	2,213	0.09%
2023/04/24	1	71.20	0	0.00	71.10	1	2,203	0.05%
2023/04/21	1	70.80	0	0.00	70.30	1	2,198	0.05%
2023/04/19	1	74.40	0	0.00	74.70	1	2,174	0.05%
2023/04/18	6	77.60	6	78.00	76.90	0	2,164	0.00%
2023/04/17	0	0.00	2	77.35	77.40	-2	2,127	-0.09%
2023/04/13	24	78.04	28	77.33	75.50	-4	2,067	-0.19%
2023/04/12	2	76.80	2	77.50	77.00	0	2,003	0.00%
2023/04/10	1	76.40	2	75.20	74.80	-1	1,942	-0.05%
2023/04/06	3	72.87	0	0.00	72.80	3	1,874	0.16%
2023/03/31	0	0.00	2	74.75	74.00	-2	1,865	-0.11%
2023/03/29	10	72.30	0	0.00	72.20	10	1,828	0.55%
2023/03/28	5	74.20	1	73.30	73.30	4	1,811	0.22%
2023/03/27	1	76.80	0	0.00	76.60	1	1,782	0.06%
2023/03/24	0	0.00	1	78.10	78.10	-1	1,767	-0.06%
2023/03/23	2	78.75	4	79.00	79.10	-2	1,740	-0.11%
2023/03/21	1	75.40	0	0.00	75.10	1	1,651	0.06%
2023/03/20	0	0.00	1	76.30	76.50	-1	1,626	-0.06%
2023/03/17	0	0.00	1	75.30	75.00	-1	1,615	-0.06%
2023/03/16	1	75.10	0	0.00	74.50	1	1,595	0.06%
2023/03/15	1	78.20	3	77.97	76.30	-2	1,580	-0.13%
2023/03/14	3	75.60	0	0.00	75.30	3	1,538	0.20%
2023/03/13	2	76.60	0	0.00	77.00	2	1,534	0.13%
2023/03/10	6	78.43	1	77.50	78.50	5	1,502	0.33%
2023/03/09	4	81.05	2	81.50	80.70	2	1,448	0.14%
2023/03/08	19	79.45	4	80.28	80.00	15	1,349	1.11%
2023/03/07	4	75.58	0	0.00	76.80	4	1,199	0.33%
2023/03/06	2	73.65	7	75.34	76.00	-5	1,069	-0.47%
2023/03/03	0	0.00	7	70.26	69.10	-7	931	-0.75%
2023/03/02	1	66.00	0	0.00	66.10	1	872	0.11%
2023/02/22	5	67.46	0	0.00	67.20	5	837	0.60%
2023/02/21	2	69.55	0	0.00	69.40	2	817	0.24%
2023/02/20	2	70.25	2	70.55	70.40	0	800	0.00%
2023/02/17	4	71.28	3	70.60	71.50	1	752	0.13%
2023/02/16	2	67.00	3	69.17	69.30	-1	548	-0.18%
2023/02/14	0	0.00	1	61.60	62.60	-1	451	-0.22%
2023/02/13	2	59.40	0	0.00	59.00	2	437	0.46%
2023/02/10	1	60.20	0	0.00	60.20	1	437	0.23%
2023/02/09	0	0.00	2	60.95	60.50	-2	446	-0.45%
2023/02/07	0.4	62.40	0	0.00	62.20	0.4	442	0.09%
2023/02/06	2	62.60	0	0.00	62.70	2	442	0.45%
2023/02/02	0	0.00	1	63.80	64.70	-1	441	-0.23%
2023/02/01	1	63.80	2	64.40	63.80	-1	426	-0.23%
2023/01/31	0	0.00	2	60.40	60.70	-2	401	-0.50%
2023/01/12	0	0.00	2	59.25	58.60	-2	386	-0.52%
2023/01/09	0	0.00	1	58.30	58.90	-1	379	-0.26%
2023/01/06	0	0.00	2	57.05	57.30	-2	370	-0.54%
2023/01/05	2	54.80	0	0.00	54.40	2	363	0.55%
2022/12/19	0	0.00	1	58.20	58.00	-1	415	-0.24%
2022/12/07	2	60.85	0	0.00	59.40	2	440	0.45%
2022/12/06	3	62.47	0	0.00	61.30	3	443	0.68%
2022/12/05	0	0.00	2	63.20	64.50	-2	435	-0.46%
2022/12/02	0.2	59.23	0	0.00	60.70	0.2	427	0.05%
2022/12/01	0	0.00	1	59.10	58.50	-1	426	-0.23%
2022/11/28	2	57.20	0	0.00	56.60	2	458	0.44%
2022/07/07	0	0.00	1	49.50	50.40	-1	589	-0.17%
2022/07/06	1	49.30	0	0.00	49.10	1	598	0.17%
2022/06/27	0	0.00	2	57.45	57.50	-2	579	-0.35%
2022/06/24	2	56.45	0	0.00	56.00	2	601	0.33%
2022/06/21	0	0.00	1	55.80	58.20	-1	629	-0.16%
2022/06/01	0	0.00	1	68.90	68.90	-1	680	-0.15%
2022/05/31	1	67.40	0	0.00	67.50	1	676	0.15%
2022/04/27	3	62.10	1	62.10	63.70	2	773	0.26%
2022/03/29	1	83.80	0	0.00	83.90	1	1,438	0.07%
2022/03/28	3	83.87	2	84.20	84.90	1	1,456	0.07%
2022/03/24	0	0.00	1	81.40	81.70	-1	1,505	-0.07%
2022/03/21	1	80.40	0	0.00	80.40	1	1,624	0.06%
2022/03/15	0	0.00	6	78.80	78.50	-6	1,826	-0.33%
2022/03/10	0	0.00	1	82.00	82.30	-1	2,367	-0.04%
2022/03/09	1	80.80	0	0.00	80.60	1	2,518	0.04%
2022/03/08	0	0.00	1	79.80	79.60	-1	2,795	-0.04%
2022/03/03	0	0.00	4	89.50	89.20	-4	4,106	-0.10%
2022/02/22	2	89.80	0	0.00	90.00	2	5,586	0.04%
2022/02/18	1	92.20	0	0.00	92.20	1	5,651	0.02%
2022/02/17	0	0.00	1	93.30	91.50	-1	5,663	-0.02%
2022/02/16	1	92.70	0	0.00	92.70	1	5,706	0.02%
2022/02/07	0	0.00	3	90.93	91.80	-3	5,763	-0.05%
2022/01/26	1	88.10	0	0.00	88.20	1	5,790	0.02%
2022/01/24	10	89.85	0	0.00	90.50	10	5,792	0.17%
2022/01/21	12	90.63	0	0.00	90.00	12	5,790	0.21%
2022/01/18	3	94.33	2	95.70	94.00	1	5,806	0.02%
2022/01/17	1	92.30	0	0.00	94.70	1	5,779	0.02%
2022/01/14	1	90.50	0	0.00	91.60	1	5,774	0.02%
2022/01/12	1	93.10	1	93.30	93.10	0	5,739	0.00%
2022/01/11	1	95.20	0	0.00	94.70	1	5,711	0.02%
2022/01/07	0	0.00	2	97.95	97.90	-2	5,663	-0.04%
2022/01/05	2	103.00	2	104.25	103.00	0	5,605	0.00%
2022/01/04	4	106.13	23	104.80	105.50	-19	5,555	-0.34%
2022/01/03	5	102.00	2	102.50	104.50	3	5,410	0.06%
2021/12/30	21	101.43	3	100.03	101.00	18	5,348	0.34%
2021/12/29	0	0.00	1	99.30	99.10	-1	5,319	-0.02%
2021/12/28	1	99.00	0	0.00	99.30	1	5,317	0.02%
2021/12/24	2	98.45	1	97.70	97.60	1	5,285	0.02%
2021/12/23	2	99.20	0	0.00	98.70	2	5,269	0.04%
2021/12/22	1	99.40	0	0.00	99.10	1	5,243	0.02%
2021/12/20	1	98.50	0	0.00	97.60	1	5,189	0.02%
2021/12/17	2	101.00	0	0.00	99.50	2	5,132	0.04%
2021/12/15	2	100.75	2	101.75	100.50	0	5,079	0.00%
2021/12/14	1	101.50	0	0.00	101.00	1	5,036	0.02%
2021/12/13	1	100.00	1	103.00	103.00	0	5,006	0.00%
2021/12/09	0	0.00	2	106.50	106.00	-2	4,867	-0.04%
2021/12/08	5	105.70	3	106.00	105.00	2	4,825	0.04%
2021/12/07	8	108.69	8	106.06	105.50	0	4,723	0.00%
2021/12/06	4	114.13	0	0.00	114.50	4	4,378	0.09%
2021/12/03	0	0.00	1	116.50	116.50	-1	4,312	-0.02%
2021/12/02	2	117.00	1	119.00	113.00	1	4,177	0.02%
2021/11/30	34	120.47	34.1	119.42	117.00	-0.1	3,566	0.00%
2021/11/29	12	110.63	6	112.17	113.50	6	3,000	0.20%
2021/11/26	11.1	114.40	17	113.41	115.50	-5.9	2,633	-0.22%
2021/11/25	11	112.73	7	112.64	111.50	4	1,878	0.21%
2021/11/24	1	97.00	5	100.34	105.00	-4	1,479	-0.27%
2021/11/23	1	95.80	2	97.30	95.50	-1	1,280	-0.08%
2021/11/22	2	93.55	2	94.35	93.60	0	1,208	0.00%
2021/11/19	1	92.70	0	0.00	92.40	1	1,201	0.08%
2021/11/18	1	92.70	0	0.00	92.00	1	1,203	0.08%
2021/11/17	0	0.00	3	92.70	93.40	-3	1,196	-0.25%
2021/11/15	0	0.00	2	90.20	90.70	-2	1,294	-0.15%
2021/11/10	1	87.10	0	0.00	87.90	1	1,342	0.07%
2021/11/09	0	0.00	9	88.13	88.20	-9	1,378	-0.65%
2021/11/08	1	85.60	0	0.00	85.50	1	1,378	0.07%
2021/11/05	10	88.10	19	87.96	87.60	-9	1,418	-0.63%
2021/11/04	8	88.16	21	87.07	87.00	-13	1,454	-0.89%
2021/11/03	34	87.62	9	87.61	87.00	25	1,461	1.71%
2021/11/02	5	86.16	0	0.00	83.00	5	1,481	0.34%
2021/10/29	0	0.00	1	86.70	86.80	-1	1,561	-0.06%
2021/10/28	5	87.00	4	88.25	85.90	1	1,566	0.06%
2021/10/27	0	0.00	2	85.90	85.80	-2	1,549	-0.13%
2021/10/25	1	84.10	1	84.70	84.40	0	1,579	0.00%
2021/10/22	1	83.20	1	84.30	84.00	0	1,622	0.00%
2021/10/18	2	80.50	0	0.00	80.60	2	1,762	0.11%
2021/10/15	0	0.00	3	80.83	81.80	-3	1,811	-0.17%
2021/10/14	2	77.10	1	77.60	77.20	1	1,833	0.05%
2021/10/08	2	79.90	1	79.60	79.90	1	1,912	0.05%
2021/10/07	0	0.00	2	80.90	80.90	-2	1,941	-0.10%
2021/09/13	2	91.70	0	0.00	91.60	2	4,066	0.05%
2021/09/10	0	0.00	2	92.70	92.70	-2	4,166	-0.05%
2021/09/09	0	0.00	2	91.90	91.70	-2	4,652	-0.04%
2021/09/08	2	90.10	0	0.00	89.90	2	4,965	0.04%
2021/08/30	1	103.50	0	0.00	102.00	1	5,408	0.02%
2021/08/27	3	102.67	3	103.50	102.00	0	5,489	0.00%
2021/08/26	2	101.25	1	102.50	101.50	1	5,548	0.02%
2021/08/25	1	103.00	4	103.00	104.00	-3	5,627	-0.05%
2021/08/23	1	97.80	0	0.00	100.50	1	5,722	0.02%
2021/08/18	2	100.65	2	101.25	101.50	0	5,894	0.00%
2021/08/11	2	108.75	2	110.50	107.50	0	6,292	0.00%
2021/08/10	2	109.50	2	110.25	108.00	0	6,365	0.00%
2021/08/09	2	111.00	1	112.50	107.00	1	6,461	0.02%
2021/08/06	4	111.50	3	112.50	111.00	1	6,647	0.02%
2021/08/05	1	108.00	0	0.00	111.00	1	6,751	0.01%
2021/08/04	3	110.50	5	109.50	112.00	-2	6,864	-0.03%
2021/08/02	1	102.50	2	104.00	106.00	-1	7,135	-0.01%
2021/07/30	0	0.00	3	105.00	102.00	-3	7,220	-0.04%
2021/07/28	0	0.00	2	105.00	104.50	-2	7,375	-0.03%
2021/07/23	3	113.00	1	114.50	112.00	2	7,663	0.03%
2021/07/22	5	113.20	2	114.75	112.50	3	7,736	0.04%
2021/07/20	0	0.00	4	112.50	110.00	-4	7,776	-0.05%
2021/07/19	16	115.06	12	113.83	113.50	4	7,786	0.05%
2021/07/16	1	114.00	3	115.17	113.50	-2	7,830	-0.03%
2021/07/15	2	114.25	2	115.25	114.50	0	7,884	0.00%
2021/07/14	3	113.50	2	113.75	114.00	1	8,022	0.01%
2021/07/13	5	117.40	4	119.50	114.00	1	8,058	0.01%
2021/07/12	2	116.25	6	117.42	116.50	-4	8,026	-0.05%
2021/07/09	13	116.15	7	115.93	115.00	6	8,040	0.07%
2021/07/08	1	119.00	4	120.50	119.00	-3	8,066	-0.04%
2021/07/07	8	122.81	3	123.17	120.50	5	8,101	0.06%
2021/07/06	3	121.17	8	122.13	121.50	-5	7,972	-0.06%
2021/07/05	20	122.38	21	120.05	118.00	-1	7,865	-0.01%
2021/07/02	2	114.50	1	115.00	115.50	1	7,760	0.01%
2021/07/01	21	117.14	17	116.47	114.00	4	8,048	0.05%
2021/06/30	5	120.30	3	123.00	123.00	2	8,037	0.02%
2021/06/28	2	111.25	2	111.50	112.50	0	7,787	0.00%
2021/06/25	1	117.00	0	0.00	113.00	1	7,774	0.01%
2021/06/24	2	114.50	2	114.00	114.50	0	7,802	0.00%
2021/06/23	1	116.00	1	116.00	115.50	0	7,897	0.00%
2021/06/21	6	114.67	6	114.92	113.50	0	8,099	0.00%
2021/06/18	4	118.13	2	118.25	117.00	2	8,071	0.02%
2021/06/17	6	112.17	22	115.57	117.50	-16	7,670	-0.21%
2021/06/16	12	109.25	13	107.46	107.00	-1	7,512	-0.01%
2021/06/15	6	106.75	9	106.67	108.00	-3	7,507	-0.04%
2021/06/11	12	108.50	3	104.00	103.50	9	7,479	0.12%
2021/06/10	1	104.00	1	105.00	104.50	0	7,614	0.00%
2021/06/07	2	104.00	2	103.25	102.50	0	7,863	0.00%
2021/06/04	2	103.25	2	105.00	105.00	0	7,874	0.00%
2021/06/03	0	0.00	4	101.83	104.00	-4	7,867	-0.05%
2021/06/02	3	101.67	0	0.00	100.00	3	7,833	0.04%
2021/06/01	6	105.83	5	105.00	105.00	1	7,781	0.01%
2021/05/31	0	0.00	2	105.50	104.50	-2	7,760	-0.03%
2021/05/28	2	105.75	1	105.00	104.50	1	7,739	0.01%
2021/05/26	7	105.21	2	107.00	104.50	5	7,654	0.07%
2021/05/25	2	106.50	1	107.50	108.00	1	7,623	0.01%
2021/05/24	0	0.00	2	94.00	98.60	-2	7,669	-0.03%
2021/05/21	3	96.77	32	97.55	95.80	-29	8,044	-0.36%
2021/05/20	5	94.80	3	96.00	93.00	2	8,255	0.02%
2021/05/19	37	95.02	9	95.32	95.40	28	8,409	0.33%
2021/05/18	1	95.30	2	95.85	96.90	-1	8,638	-0.01%
2021/05/17	2	91.95	6	94.23	88.90	-4	8,770	-0.05%
2021/05/14	6	94.55	1	100.50	93.00	5	8,852	0.06%
2021/05/13	2	86.30	2	90.10	91.60	0	8,935	0.00%
2021/05/12	1	90.90	0	0.00	90.90	1	9,089	0.01%
2021/05/11	1	105.00	0	0.00	101.00	1	9,090	0.01%
2021/05/07	0	0.00	1	113.00	113.00	-1	9,214	-0.01%
2021/05/06	1	102.50	1	103.50	103.00	0	9,549	0.00%
2021/05/04	1	108.50	6	106.25	106.00	-5	9,851	-0.05%
2021/05/03	2	116.25	17	115.12	113.50	-15	10,170	-0.15%
2021/04/29	2	125.50	1	126.50	125.00	1	10,099	0.01%
2021/04/28	24	127.90	7	125.36	128.50	17	10,166	0.17%
2021/04/27	1	124.00	2	125.75	126.50	-1	10,239	-0.01%
2021/04/21	1	123.50	0	0.00	123.50	1	10,620	0.01%
2021/04/20	3	127.33	5	126.30	127.50	-2	10,940	-0.02%
2021/04/19	1	123.00	0	0.00	123.00	1	10,902	0.01%
2021/04/15	2	123.00	1	123.50	124.00	1	11,107	0.01%
2021/04/14	9	121.72	8	122.06	125.00	1	11,202	0.01%
2021/04/13	4	124.63	5	125.20	122.50	-1	11,300	-0.01%
2021/04/12	4	124.50	2.4	124.52	121.50	1.6	11,314	0.01%
2021/04/09	2	124.50	2	125.75	126.00	0	11,401	0.00%
2021/04/08	3	133.50	0	0.00	131.00	3	11,427	0.03%
2021/04/06	12	127.00	3	128.17	129.50	9	11,354	0.08%
2021/04/01	1	121.50	1	122.00	121.50	0	11,260	0.00%
2021/03/31	1	117.00	1	118.22	117.50	0	11,387	0.00%
2021/03/30	1	119.00	1	120.50	118.50	0	11,764	0.00%
2021/03/29	5	117.70	3	117.92	117.00	2	11,926	0.02%
2021/03/26	1	119.50	1	120.40	119.50	0	12,174	0.00%
2021/03/25	1	116.00	1	116.50	114.00	0	12,118	0.00%
2021/03/24	3	123.67	1	126.00	120.00	2	12,075	0.02%
2021/03/19	1	132.00	1	133.00	133.00	0	12,296	0.00%
2021/03/18	1	134.50	0	0.00	134.50	1	12,427	0.01%
2021/03/16	3	136.50	1	135.50	134.50	2	12,505	0.02%
2021/03/11	0	0.00	1	127.25	131.00	-1	12,362	-0.01%
2021/03/10	1	119.50	2	118.50	121.50	-1	12,362	-0.01%
2021/03/09	2	114.00	1	117.50	110.50	1	12,470	0.01%
2021/03/08	1	122.00	0	0.00	117.00	1	12,466	0.01%
2021/02/26	0	0.00	2	132.50	130.00	-2	13,034	-0.02%
2021/02/25	11	132.55	4	133.00	132.00	7	13,343	0.05%
2021/02/24	4	134.50	33	131.89	129.00	-29	13,326	-0.22%
2021/02/23	5	144.50	4	141.25	137.50	1	13,344	0.01%
2021/02/17	24	117.00	2	112.50	117.50	22	13,484	0.16%
2021/02/05	1	104.50	5	107.30	107.00	-4	13,531	-0.03%
2021/02/04	18	106.06	19	105.18	104.00	-1	13,967	-0.01%
2021/02/03	3	104.33	6	103.92	104.00	-3	14,127	-0.02%
2021/02/02	1	100.50	2	101.25	100.00	-1	13,906	-0.01%
2021/02/01	13	97.19	9	96.58	96.50	4	13,833	0.03%
2021/01/29	1	96.00	1	96.40	98.50	0	13,785	0.00%
2021/01/28	26	104.87	22	104.02	101.00	4	13,657	0.03%
2021/01/27	0	0.00	2	101.50	100.50	-2	13,700	-0.01%
2021/01/26	1	105.50	0	0.00	99.10	1	13,769	0.01%
2021/01/25	2	104.00	7	103.67	107.00	-5	13,404	-0.04%
2021/01/22	2	97.65	1	99.00	97.60	1	12,966	0.01%
2021/01/21	2	96.30	1	98.90	98.00	1	12,896	0.01%
2021/01/20	2	96.50	6	98.20	93.80	-4	12,789	-0.03%
2021/01/19	0	0.00	3	102.00	99.00	-3	12,639	-0.02%
2021/01/18	1	100.00	0	0.00	100.50	1	12,578	0.01%
2021/01/15	9	103.22	5	102.20	101.00	4	12,515	0.03%
2021/01/14	7	100.31	1	101.50	102.50	6	12,336	0.05%
2021/01/13	6	99.75	18	99.37	100.00	-12	12,264	-0.10%
2021/01/12	8	92.39	7	91.97	93.20	1	12,028	0.01%
2021/01/11	5	96.08	0	0.00	95.60	5	12,396	0.04%
2021/01/08	0	0.00	0.8	97.61	95.20	-0.8	12,534	-0.01%
2021/01/07	1	94.30	1	94.80	97.50	0	12,342	0.00%
2021/01/06	2	98.35	2.9	98.43	96.00	-0.9	12,234	-0.01%
2021/01/05	6	97.65	12	97.53	97.70	-6	12,030	-0.05%
2021/01/04	2	93.50	5.4	95.98	97.50	-3.4	11,917	-0.03%
2020/12/31	15	92.44	3	92.67	91.60	12	11,758	0.10%
2020/12/30	0	0.00	6	87.65	91.90	-6	11,606	-0.05%
2020/12/29	19	86.36	18	85.01	84.80	1	11,358	0.01%
2020/12/28	1	86.10	1	87.30	85.00	0	11,243	0.00%
2020/12/25	2	85.10	7	85.59	84.80	-5	11,135	-0.04%
2020/12/24	2	85.05	6	85.63	86.20	-4	10,948	-0.04%
2020/12/23	8	79.40	0.3	78.60	78.40	7.7	10,487	0.07%
2020/12/22	12	80.62	14	79.22	77.90	-2	10,269	-0.02%
2020/12/18	5	75.50	4	76.20	73.70	1	9,853	0.01%
2020/12/17	1	73.30	5	72.78	75.20	-4	9,668	-0.04%
2020/12/16	1	70.20	0	0.00	72.80	1	9,437	0.01%
2020/12/15	0	0.00	5	71.40	68.30	-5	9,266	-0.05%
2020/12/11	1	69.30	4	69.68	69.70	-3	8,808	-0.03%
2020/12/10	1	71.30	2	72.20	70.90	-1	8,667	-0.01%
2020/12/09	5	71.90	1	72.60	72.10	4	8,565	0.05%
2020/12/08	3	69.10	0	0.00	69.00	3	8,371	0.04%
2020/12/07	0	0.00	6	71.38	70.60	-6	8,252	-0.07%
2020/12/04	1	69.50	2.7	70.25	71.60	-1.7	8,135	-0.02%
2020/12/03	25	71.28	15	70.10	70.10	10	8,054	0.12%
2020/12/02	2.7	69.07	0	68.60	68.80	2.7	7,885	0.03%
2020/11/30	0	0.00	2	67.25	67.00	-2	7,659	-0.03%
2020/11/27	2	66.50	1	66.60	66.90	1	7,549	0.01%
2020/11/25	0	0.00	6	66.28	63.90	-6	7,271	-0.08%
2020/11/24	10	66.32	11	66.23	65.50	-1	7,077	-0.01%
2020/11/23	7	62.21	7	62.61	62.60	0	6,734	0.00%
2020/11/20	9	62.32	12	61.85	62.00	-3	6,608	-0.05%
2020/11/19	6	60.95	3	60.67	60.60	3	6,320	0.05%
2020/11/18	4	59.75	2	62.00	61.40	2	6,176	0.03%
2020/11/17	2	59.60	1	59.70	60.00	1	5,780	0.02%
2020/11/16	7.5	58.71	6.5	59.23	58.40	1	5,492	0.02%
2020/11/13	2	55.65	0	0.00	56.10	2	4,947	0.04%
2020/11/12	2	56.25	4.1	57.11	57.00	-2.1	4,661	-0.05%
2020/11/11	0	0.00	7	52.74	53.30	-7	4,040	-0.17%
2020/11/10	4.1	50.01	2	50.20	49.75	2.1	3,616	0.06%
2020/11/09	2	49.40	2	50.10	49.35	0	3,553	0.00%
2020/11/05	0	0.00	2.1	49.59	50.80	-2.1	3,391	-0.06%
2020/11/04	8	50.26	12.3	50.72	49.90	-4.3	3,238	-0.13%
2020/11/03	4.5	46.90	3	46.33	48.60	1.5	2,785	0.05%
2020/10/28	0	0.00	10	45.63	45.25	-10	2,780	-0.36%
2020/10/27	12	46.60	0	0.00	46.70	12	2,770	0.43%
2020/10/21	4	49.08	33.7	50.00	48.20	-29.7	2,642	-1.12%
2020/10/20	32	49.31	3	50.05	49.20	29	2,518	1.15%
2020/10/19	16	49.75	18	49.59	49.50	-2	2,366	-0.08%
2020/10/16	1	43.55	1	45.85	47.00	0	1,867	0.00%
2020/09/23	2	40.50	0	0.00	40.20	2	1,496	0.13%
2020/08/20	0	0.00	10	43.35	42.60	-10	2,180	-0.46%
2020/08/18	7	47.15	0	0.00	46.85	7	2,228	0.31%
2020/08/17	5	47.36	0	0.00	48.00	5	2,258	0.22%
2020/07/31	0	0.00	1	35.00	34.70	-1	2,658	-0.04%
2020/07/23	0	0.00	5	35.09	35.25	-5	3,158	-0.16%
2020/07/09	2	35.08	0	0.00	34.90	2	3,520	0.06%
2020/06/30	2	34.45	2	34.60	34.40	0	4,086	0.00%
2020/06/24	20	35.15	0	0.00	35.15	20	4,099	0.49%
2020/06/10	2	37.65	0	0.00	37.30	2	4,452	0.04%
2020/06/04	1	38.70	0	0.00	38.70	1	4,538	0.02%
2020/06/01	0	0.00	42	38.25	38.40	-42	4,457	-0.94%
2020/05/29	2	37.35	0	0.00	37.40	2	4,403	0.05%
2020/05/28	41	37.79	1	37.90	37.90	40	4,407	0.91%
2020/05/07	3	38.80	0	0.00	39.20	3	4,380	0.07%
2020/05/06	3	35.95	12	38.04	38.15	-9	4,085	-0.22%
2020/05/05	24	34.32	41	34.57	34.70	-17	3,688	-0.46%
2020/05/04	3	33.62	8	33.67	33.70	-5	3,668	-0.14%
2020/04/30	25	34.60	12	34.72	34.40	13	3,742	0.35%
2020/04/29	10	34.19	1	34.40	34.15	9	3,684	0.24%
2020/04/28	6	34.57	3	34.35	34.30	3	3,696	0.08%
2020/04/27	0	0.00	5	34.45	34.45	-5	3,720	-0.13%
2020/04/24	5	34.04	0	0.00	33.80	5	3,691	0.14%
2020/04/15	2	34.50	1	34.20	34.20	1	3,757	0.03%
2020/04/13	3	33.27	5	33.57	32.65	-2	3,813	-0.05%
2020/04/10	3	34.60	1	34.35	34.40	2	3,879	0.05%
2020/04/09	8	35.20	38	36.54	33.95	-30	4,140	-0.72%
2020/04/08	33	35.30	2	34.40	35.40	31	4,011	0.77%
2020/04/07	1	31.70	2	31.58	32.20	-1	4,092	-0.02%
2020/04/01	0	0.00	4	30.00	29.85	-4	4,372	-0.09%
2020/03/30	1	29.65	0	0.00	29.60	1	4,518	0.02%
2020/03/26	2	28.75	2	28.90	29.50	0	4,598	0.00%
2020/03/25	4	28.25	3	28.02	28.35	1	4,624	0.02%
2020/03/24	1	26.40	0	0.00	25.80	1	4,572	0.02%
2020/03/23	0	0.00	1	25.30	24.75	-1	4,545	-0.02%
2020/03/20	1	27.35	0	0.00	27.00	1	4,520	0.02%
2020/03/18	0	0.00	1	28.95	28.05	-1	4,419	-0.02%
2020/03/17	1	29.30	11	28.95	28.60	-10	4,403	-0.23%
2020/03/13	0	0.00	1	28.65	28.70	-1	4,289	-0.02%
2020/03/12	2	31.60	0	0.00	31.65	2	4,241	0.05%
2020/03/11	2	36.10	0	0.00	35.10	2	4,204	0.05%
2020/03/10	4	35.53	4	36.06	36.15	0	4,195	0.00%
2020/03/05	0	0.00	1	38.75	38.65	-1	4,232	-0.02%
2020/03/03	1	39.45	0	0.00	38.70	1	4,237	0.02%
2020/03/02	2	36.80	6	37.09	38.05	-4	4,219	-0.09%
2020/02/27	6	38.08	6	38.13	37.80	0	4,210	0.00%
2020/02/25	1	40.50	1	40.55	40.60	0	4,108	0.00%
2020/02/21	2	41.73	3	41.55	41.20	-1	4,045	-0.02%
2020/02/20	1	40.95	0	0.00	40.55	1	3,968	0.03%
2020/02/18	1	40.75	0	0.00	40.45	1	3,928	0.03%
2020/02/13	0.2	40.15	0	0.00	40.15	0.2	4,028	0.00%
2020/02/12	2	40.78	0	0.00	41.10	2	4,030	0.05%
2020/02/11	2	40.65	0	0.00	40.30	2	3,986	0.05%
2020/02/10	2	39.25	2	38.85	39.25	0	3,950	0.00%
2020/02/06	1	40.25	2	40.20	40.10	-1	4,272	-0.02%
2020/02/05	1	39.55	1	40.55	39.55	0	4,410	0.00%
2020/02/04	2	38.78	3	38.12	39.95	-1	4,497	-0.02%
2020/02/03	2	35.60	0	0.00	36.35	2	4,528	0.04%
2020/01/30	0	0.00	4	39.00	38.95	-4	4,553	-0.09%
2020/01/17	0	0.00	1	43.35	43.65	-1	4,489	-0.02%
2020/01/16	0	0.00	1	43.60	43.30	-1	4,441	-0.02%
2020/01/15	3	43.58	1	43.55	43.15	2	4,406	0.05%
2020/01/09	5	42.86	4	42.85	42.95	1	4,251	0.02%
2020/01/08	2	42.30	2	42.25	42.25	0	4,228	0.00%
2020/01/07	1	44.00	2	45.10	43.00	-1	4,175	-0.02%
2020/01/06	5	46.36	8	46.53	46.10	-3	4,113	-0.07%
2020/01/03	10	46.75	15	47.08	45.95	-5	4,087	-0.12%
2020/01/02	2	44.80	1	45.25	45.15	1	3,791	0.03%
2019/12/31	1	45.20	4	46.05	45.20	-3	3,800	-0.08%
2019/12/30	5	45.29	0	0.00	45.25	5	3,615	0.14%
2019/12/26	1	42.85	1	43.20	41.95	0	3,385	0.00%
2019/12/24	3	42.60	4	42.56	42.30	-1	3,477	-0.03%
2019/12/20	2	41.00	3	41.45	41.30	-1	3,475	-0.03%
2019/12/18	1	40.50	0	0.00	40.30	1	3,671	0.03%
2019/12/06	2	41.25	2	41.10	41.00	0	4,856	0.00%
2019/12/05	0	0.00	1	41.10	40.70	-1	4,901	-0.02%
2019/12/03	0	0.00	1	41.00	40.35	-1	4,939	-0.02%
2019/12/02	1	39.60	0	0.00	39.35	1	4,971	0.02%
2019/11/29	0	0.00	1	40.60	40.20	-1	5,107	-0.02%
2019/11/19	0	0.00	1	40.10	40.10	-1	5,205	-0.02%
2019/11/14	2	40.40	1	40.80	40.10	1	5,204	0.02%
2019/11/13	6	41.29	5	41.61	40.25	1	5,175	0.02%
2019/11/08	1	40.00	0	0.00	39.80	1	5,005	0.02%
2019/11/06	0	0.00	18	39.75	40.10	-18	4,999	-0.36%
2019/11/05	19	42.42	0	0.00	39.40	19	4,923	0.39%
2019/11/04	13	42.71	11	43.11	43.65	2	4,658	0.04%
2019/11/01	1	41.95	4	43.50	43.50	-3	4,567	-0.07%
2019/10/31	0	0.00	1	42.85	42.70	-1	4,403	-0.02%
2019/10/30	1	41.55	0	0.00	42.65	1	4,271	0.02%
2019/10/25	1	41.75	2	41.70	41.90	-1	4,155	-0.02%
2019/10/21	1	41.20	0	0.00	41.05	1	4,118	0.02%
2019/10/17	1	40.95	0	0.00	41.10	1	4,102	0.02%
2019/10/14	1	41.00	9	41.10	41.00	-8	4,061	-0.20%
2019/10/09	4	41.51	3	42.43	42.20	1	3,952	0.03%
2019/10/08	1	42.50	0	0.00	42.50	1	3,851	0.03%
2019/10/04	1	43.35	0	0.00	44.00	1	3,752	0.03%
2019/10/02	1	43.45	0	0.00	43.15	1	3,642	0.03%
2019/10/01	4	44.14	7	44.08	44.20	-3	3,580	-0.08%
2019/09/27	2	42.55	6	42.90	43.30	-4	3,443	-0.12%
2019/09/26	5	41.44	4	41.79	42.60	1	3,334	0.03%
2019/09/25	4	40.06	1	40.00	40.50	3	3,213	0.09%
2019/09/24	8	39.36	2	39.90	40.05	6	3,184	0.19%
2019/09/23	1	40.35	0	0.00	38.20	1	3,078	0.03%
2019/09/20	1	41.60	0	0.00	41.30	1	2,911	0.03%
2019/09/18	5	42.49	4	43.09	43.00	1	2,751	0.04%
2019/09/17	6	42.97	12	45.40	41.80	-6	2,375	-0.25%
2019/09/16	1	41.40	0	0.00	41.30	1	1,806	0.06%
2019/09/12	0	0.00	6.1	41.42	41.50	-6.1	1,786	-0.34%
2019/09/11	0	0.00	6.2	40.99	41.15	-6.2	1,758	-0.35%
2019/09/10	7	41.11	7	41.14	41.10	0	1,740	0.00%
2019/09/09	7	41.70	3	42.45	42.45	4	1,667	0.24%
2019/09/06	11	40.94	9	41.06	41.10	2	1,595	0.13%
2019/09/05	19	41.33	15	41.00	41.00	4	1,552	0.26%
2019/09/04	4	40.35	4	41.43	41.00	0	1,506	0.00%
2019/09/03	4	39.54	4	40.03	40.45	0	1,413	0.00%
2019/09/02	4	38.45	5	38.85	39.25	-1	1,259	-0.08%
2019/08/30	3	35.43	3	36.13	35.70	0	1,131	0.00%
2019/08/22	0	0.00	1	35.70	35.15	-1	1,100	-0.09%
2019/08/20	1	35.00	1	35.00	34.75	0	1,086	0.00%
2019/08/19	1	34.55	0	0.00	34.50	1	1,079	0.09%
2019/08/07	4	35.98	3	33.70	33.70	1	1,078	0.09%
2019/08/05	4	36.95	4	37.15	36.45	0	1,069	0.00%
2019/07/30	2	43.20	2	42.55	42.40	0	1,071	0.00%
2019/07/26	0	0.00	1	42.45	42.55	-1	1,090	-0.09%
2019/07/25	0	0.00	1	42.40	42.50	-1	1,088	-0.09%
2019/07/23	1	41.85	0	0.00	41.90	1	1,123	0.09%
2019/07/22	1	41.25	1	41.20	41.30	0	1,191	0.00%
2019/07/19	4	41.60	4	41.58	41.40	0	1,202	0.00%
2019/07/11	3	45.85	2	45.90	45.80	1	1,372	0.07%
2019/07/09	1	45.25	0	0.00	45.00	1	1,657	0.06%
2019/07/05	0	0.00	3	46.20	46.10	-3	1,697	-0.18%
2019/07/04	4	45.60	4	45.58	45.50	0	1,710	0.00%
2019/07/03	0.2	44.35	0	0.00	44.55	0.2	1,787	0.01%
2019/07/02	4	44.63	3	44.68	44.75	1	1,811	0.06%
2019/07/01	1	44.10	3	44.37	44.45	-2	1,839	-0.11%
2019/06/27	1	42.95	2	43.13	43.20	-1	1,869	-0.05%
2019/06/26	1	42.40	0	0.00	42.45	1	1,881	0.05%
2019/06/25	0	0.00	4	42.53	42.50	-4	1,909	-0.21%
2019/06/24	0.4	43.00	0	0.00	43.00	0.4	1,975	0.02%
2019/06/20	4	43.55	0	0.00	43.30	4	2,059	0.19%
2019/06/19	5.1	42.41	3	42.55	42.55	2.1	2,101	0.10%
2019/06/13	2	41.43	6	41.71	41.80	-4	2,190	-0.18%
2019/05/22	3.4	42.04	3	41.55	41.55	0.4	3,668	0.01%
2019/05/21	0.3	41.60	0	0.00	41.55	0.3	3,707	0.01%
2019/05/15	0.4	41.90	3	42.00	42.10	-2.6	4,266	-0.06%
2019/05/14	2	40.05	0	0.00	41.30	2	4,501	0.04%
2019/05/10	1	44.10	6	44.38	42.80	-5	4,644	-0.11%
2019/05/09	0	0.00	3	44.70	44.15	-3	4,634	-0.06%
2019/05/07	3.4	45.89	0	0.00	45.90	3.4	4,747	0.07%
2019/05/03	1	46.15	1	46.35	46.25	0	4,785	0.00%
2019/04/29	3	46.37	2	46.35	45.75	1	4,919	0.02%
2019/04/26	7	48.05	5	47.70	47.25	2	4,961	0.04%
2019/04/25	9	46.83	1	46.90	46.90	8	4,968	0.16%
2019/04/24	1	47.50	1	47.40	47.20	0	5,036	0.00%
2019/04/19	5	47.95	10	48.10	48.40	-5	5,387	-0.09%
2019/04/18	14	49.42	12	47.84	47.60	2	5,707	0.04%
2019/04/17	5	49.93	1	49.90	49.35	4	5,719	0.07%
2019/04/16	2	49.58	15	50.39	49.75	-13	5,718	-0.23%
2019/04/15	6	46.76	5	47.40	47.85	1	5,594	0.02%
2019/04/12	0	0.00	5	46.75	46.70	-5	5,672	-0.09%
2019/04/11	2	48.50	0	0.00	47.10	2	5,768	0.03%
2019/04/09	8	47.50	5	47.78	47.60	3	6,081	0.05%
2019/04/08	0	0.00	1	46.65	46.70	-1	6,436	-0.02%
2019/04/02	11	45.43	10	45.30	45.30	1	6,827	0.01%
2019/03/29	2	46.08	0	0.00	45.65	2	7,536	0.03%
2019/03/27	11	45.94	10	45.80	45.80	1	7,865	0.01%
2019/03/26	6	47.63	6	46.50	46.50	0	7,873	0.00%
2019/03/25	4	47.63	4	47.65	47.65	0	8,009	0.00%
2019/03/22	9	48.76	9	48.84	48.80	0	8,062	0.00%
2019/03/21	5	47.28	7	47.78	48.15	-2	8,105	-0.02%
2019/03/20	8	47.23	8	47.38	47.30	0	8,230	0.00%
2019/03/19	6	47.43	4	47.30	47.25	2	8,377	0.02%
2019/03/18	9	48.53	7	47.95	47.95	2	8,491	0.02%
2019/03/15	6	47.32	9	48.73	48.10	-3	8,770	-0.03%
2019/03/14	9	49.09	8	46.63	46.60	1	9,044	0.01%
2019/03/12	5	50.74	6	49.87	49.85	-1	9,301	-0.01%
2019/03/11	2	50.35	3	50.40	50.20	-1	9,448	-0.01%
2019/03/08	12	49.86	12	50.38	50.40	0	9,612	0.00%
2019/03/07	2	51.00	2	50.30	50.30	0	9,642	0.00%
2019/03/06	2	50.80	2	50.80	50.80	0	9,679	0.00%
2019/03/05	1	51.00	1	50.10	50.10	0	9,708	0.00%
2019/03/04	15	49.70	15	49.90	51.10	0	9,704	0.00%
2019/02/27	2	48.65	0	0.00	49.05	2	9,658	0.02%
2019/02/26	14	51.86	13	52.42	51.40	1	9,577	0.01%
2019/02/25	25	52.26	9	51.92	51.90	16	9,563	0.17%
2019/02/22	4	51.41	1	49.80	51.60	3	9,450	0.03%
2019/02/21	2	48.20	2	48.25	48.50	0	9,149	0.00%
2019/02/20	0	0.00	3	48.00	48.00	-3	9,258	-0.03%
2019/02/19	3	47.60	3	47.80	47.60	0	9,267	0.00%
2019/02/18	14	48.21	13	47.78	47.60	1	9,242	0.01%
2019/02/15	0	0.00	1	47.10	47.05	-1	9,163	-0.01%
2019/02/14	6	46.85	30	46.65	46.35	-24	9,095	-0.26%
2019/02/13	56	47.36	34	47.58	47.40	22	9,023	0.24%
2019/02/12	5	44.97	8	45.56	46.00	-3	8,777	-0.03%
2019/02/11	15	42.54	13	43.12	43.10	2	8,609	0.02%
2019/01/30	1	41.80	0	0.00	41.80	1	8,577	0.01%
2019/01/29	1	40.90	0	0.00	41.35	1	8,614	0.01%
2019/01/25	4	41.00	5	41.06	40.85	-1	8,874	-0.01%
2019/01/24	0	0.00	1	40.50	40.10	-1	9,167	-0.01%
2019/01/23	2	39.70	20	40.20	40.35	-18	9,254	-0.19%
2019/01/18	7	40.67	6	40.70	40.70	1	9,306	0.01%
2019/01/17	5	41.30	6	40.55	40.55	-1	9,334	-0.01%
2019/01/16	3	41.27	0	0.00	40.90	3	9,313	0.03%
2019/01/15	1	42.10	4	42.09	41.75	-3	9,273	-0.03%
2019/01/14	2	41.60	3	41.77	41.75	-1	9,265	-0.01%
2019/01/11	21	41.96	24	41.17	41.50	-3	9,264	-0.03%
2019/01/10	18	40.47	14	40.33	40.30	4	9,125	0.04%
2019/01/09	21	41.23	55	41.71	40.50	-34	9,288	-0.37%
2019/01/08	10	39.80	5	40.30	40.30	5	8,992	0.06%
2019/01/07	48	39.78	23	39.76	39.65	25	8,947	0.28%
2019/01/04	1	37.55	1	38.85	39.00	0	8,914	0.00%
2019/01/03	27	40.03	26	40.07	38.75	1	8,765	0.01%
2019/01/02	5	40.60	0	0.00	40.00	5	8,676	0.06%
2018/12/28	0	0.00	1	40.10	40.10	-1	8,611	-0.01%
2018/12/27	3	38.90	7	39.04	38.95	-4	8,451	-0.05%
2018/12/26	30	40.66	8	38.54	37.40	22	8,289	0.27%
2018/12/25	1	39.75	1	39.60	39.60	0	7,869	0.00%
2018/12/22	6	39.34	31	39.37	39.05	-25	7,492	-0.33%
2018/12/21	32	39.46	8	39.49	40.15	24	7,198	0.33%
2018/12/20	1	35.70	5	36.81	36.50	-4	6,832	-0.06%
2018/12/19	5	35.83	6	35.96	35.80	-1	6,640	-0.02%
2018/12/18	1	34.75	0	0.00	35.20	1	6,495	0.02%
2018/12/17	0	0.00	1	35.85	35.35	-1	6,442	-0.02%
2018/12/13	1	35.10	1	34.50	34.50	0	6,221	0.00%
2018/12/12	1	35.60	1	36.20	35.50	0	6,141	0.00%
2018/12/11	1	34.35	0	0.00	34.90	1	6,015	0.02%
2018/12/10	3	33.48	1	32.75	33.90	2	5,929	0.03%
2018/12/07	6	35.70	2	35.75	35.75	4	5,814	0.07%
2018/12/06	7	36.85	7	35.27	34.50	0	5,528	0.00%
2018/12/05	2	35.40	8	35.68	37.80	-6	5,190	-0.12%
2018/12/04	8	34.29	10	34.66	34.50	-2	4,788	-0.04%
2018/12/03	2	34.40	79	34.07	34.45	-77	4,666	-1.65%
2018/11/30	29	31.02	15	31.38	31.35	14	4,492	0.31%
2018/11/29	58	31.18	5	31.35	30.55	53	4,432	1.20%
2018/11/28	2	30.25	10	30.59	30.65	-8	4,373	-0.18%
2018/11/27	9	29.86	0	0.00	30.00	9	4,337	0.21%
2018/11/26	1	28.90	0	0.00	29.20	1	4,311	0.02%
2018/11/22	5	30.81	5	30.50	29.70	0	4,280	0.00%
2018/11/20	4	31.00	2	30.55	30.55	2	4,270	0.05%
2018/11/19	3	31.15	1	31.40	31.40	2	4,240	0.05%
2018/11/14	0	0.00	1	29.00	28.55	-1	4,057	-0.02%
2018/11/12	6	28.74	6	28.72	28.75	0	4,105	0.00%
2018/11/08	0	0.00	5	29.88	29.35	-5	4,235	-0.12%
2018/11/06	4	29.65	4	29.15	28.00	0	4,192	0.00%
2018/11/05	11	30.10	2	30.40	30.20	9	4,137	0.22%
2018/11/02	3	30.18	3	30.63	30.30	0	4,132	0.00%
2018/11/01	5	29.38	6	30.55	30.25	-1	3,918	-0.03%
2018/10/30	6	26.71	6	26.36	26.10	0	3,524	0.00%
2018/10/29	18	27.88	18	27.98	27.75	0	3,573	0.00%
2018/10/24	3	31.73	2	31.05	31.05	1	3,696	0.03%
2018/10/23	2	33.95	3	32.80	32.50	-1	3,791	-0.03%
2018/10/22	0	0.00	2	33.95	33.90	-2	3,923	-0.05%
2018/10/19	4	33.41	4	33.46	33.35	0	3,957	0.00%
2018/10/18	10	37.25	9	35.85	35.85	1	4,004	0.02%
2018/10/17	4	39.05	0	0.00	37.60	4	4,006	0.10%
2018/10/16	0	0.00	1	39.50	39.50	-1	3,914	-0.03%
2018/10/15	9	36.26	9	36.48	35.95	0	4,003	0.00%
2018/10/11	0	0.00	1	36.85	36.50	-1	4,217	-0.02%
2018/10/09	2	40.73	3	40.92	40.55	-1	4,311	-0.02%
2018/10/08	1	39.95	0	0.00	40.80	1	4,359	0.02%
2018/10/05	5	41.37	4	40.99	39.80	1	4,552	0.02%
2018/10/04	1	44.45	1	44.80	43.20	0	4,672	0.00%
2018/10/03	4	45.43	2	46.00	44.05	2	4,979	0.04%
2018/10/02	1	46.80	1	46.95	45.90	0	5,164	0.00%
2018/09/28	8	46.13	4	45.79	45.55	4	5,500	0.07%
2018/09/25	0	0.00	3	50.27	49.50	-3	6,216	-0.05%
2018/09/21	0	0.00	2	50.05	49.80	-2	6,582	-0.03%
2018/09/20	8	49.66	1	50.40	48.80	7	6,926	0.10%
2018/09/19	1	49.90	1	49.60	49.60	0	7,038	0.00%
2018/09/18	2	51.40	2	51.25	50.90	0	7,235	0.00%
2018/09/17	6	53.02	2	53.20	52.70	4	7,424	0.05%
2018/09/14	5	52.00	5	53.32	54.20	0	7,648	0.00%
2018/09/07	0	0.00	1	58.10	55.10	-1	8,709	-0.01%
2018/08/28	1	66.40	1	66.30	64.80	0	9,998	0.00%
2018/08/17	4	69.38	4	69.80	68.30	0	10,516	0.00%
2018/08/16	0	0.00	5	71.50	72.00	-5	10,468	-0.05%
2018/08/15	5	71.00	0	0.00	70.00	5	10,396	0.05%
2018/08/09	4	71.35	0	0.00	72.00	4	10,294	0.04%
2018/08/03	3	70.07	3	71.53	71.60	0	10,329	0.00%
2018/08/02	5	69.98	5	72.70	70.00	0	10,387	0.00%
2018/08/01	1	75.00	0	0.00	73.40	1	10,464	0.01%
2018/07/31	3	74.37	3	74.67	75.60	0	10,441	0.00%
2018/07/30	3	74.70	2	74.10	73.50	1	10,481	0.01%
2018/07/27	1	81.60	1	81.30	80.70	0	10,555	0.00%
2018/07/26	8	77.85	8	78.71	78.90	0	10,405	0.00%
2018/07/17	0	0.00	3	80.90	78.80	-3	10,089	-0.03%
2018/07/16	1	83.50	0	0.00	82.60	1	9,995	0.01%
2018/07/13	3	86.20	4	86.48	85.10	-1	10,005	-0.01%
2018/07/12	1	82.00	2	84.35	85.50	-1	9,815	-0.01%
2018/07/11	10	83.75	9	82.59	82.20	1	9,749	0.01%
2018/07/09	2	82.70	1	84.30	80.50	1	9,549	0.01%
2018/07/06	1	87.50	1	88.90	84.90	0	9,382	0.00%
2018/07/05	9	89.58	7	89.91	86.90	2	9,159	0.02%
2018/07/04	1	87.10	1	86.60	91.50	0	8,991	0.00%
2018/07/03	10	92.74	11	92.19	86.00	-1	8,811	-0.01%
2018/07/02	13	88.88	11	89.74	90.30	2	8,439	0.02%
2018/06/29	4	85.88	6	85.93	84.40	-2	8,052	-0.02%
2018/06/28	0	0.00	1	79.50	79.00	-1	7,692	-0.01%
2018/06/27	1	83.90	1	81.80	78.30	0	7,559	0.00%
2018/06/25	2	82.55	2	84.65	80.80	0	7,119	0.00%
2018/06/22	5	85.30	5	86.68	83.00	0	6,874	0.00%
2018/06/21	1	88.00	5	85.52	88.20	-4	6,334	-0.06%
2018/06/20	11	80.75	7	81.59	80.20	4	6,221	0.06%
2018/06/15	10	75.25	10	78.90	80.90	0	5,913	0.00%
2018/06/14	0	0.00	1	72.40	73.60	-1	5,702	-0.02%
2018/06/13	2	73.30	1	72.90	74.80	1	5,575	0.02%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	18	54.48	17	54.98	54.00	1	4,954	0.02%
2018/06/06	2	54.00	3	53.77	54.50	-1	4,778	-0.02%
2018/06/05	11	52.67	11	53.73	50.30	0	4,523	0.00%
2018/06/04	0	0.00	10.2	54.31	55.00	-10.2	4,289	-0.24%
2018/06/01	2	48.53	3.9	49.25	50.00	-1.9	4,140	-0.05%
2018/05/31	13.4	50.81	2	51.00	47.80	11.4	4,116	0.28%
2018/05/28	6	49.77	8	50.23	51.20	-2	4,218	-0.05%
2018/05/25	11.5	47.68	11	47.91	47.50	0.5	4,020	0.01%
2018/05/24	2	46.50	0	0.00	46.45	2	3,952	0.05%
2018/05/22	0	0.00	1	47.60	47.55	-1	3,972	-0.03%
2018/05/18	1	46.50	3	46.63	46.70	-2	3,919	-0.05%
2018/05/17	1	44.10	1	45.50	45.50	0	3,895	0.00%
2018/05/16	1	46.10	0	0.00	46.20	1	3,863	0.03%
2018/05/15	2	47.05	1	47.30	46.75	1	3,881	0.03%
2018/05/14	0	0.00	4	47.33	47.95	-4	3,950	-0.10%
2018/05/11	4	47.03	0	0.00	46.10	4	3,993	0.10%
2018/05/10	5	50.38	3	50.70	49.60	2	3,939	0.05%
2018/05/09	3	50.23	4	50.08	49.35	-1	3,876	-0.03%
2018/05/08	1	48.10	0	0.00	48.00	1	3,678	0.03%
2018/05/07	7	48.65	11	49.01	47.75	-4	3,660	-0.11%
2018/05/04	20	49.68	19	49.18	48.50	1	3,536	0.03%
2018/05/03	1	45.95	1	46.30	47.00	0	3,376	0.00%
2018/04/30	1	45.80	1	46.50	47.00	0	3,417	0.00%
2018/04/27	0	0.00	1	46.60	46.75	-1	3,430	-0.03%
2018/04/26	2	46.03	0	0.00	45.70	2	3,439	0.06%
2018/04/25	0	0.00	5	46.07	46.50	-5	3,424	-0.15%
2018/04/24	2	47.60	1	49.00	46.40	1	3,384	0.03%
2018/04/23	3	49.40	7	49.69	51.40	-4	3,266	-0.12%
2018/04/20	2	46.35	2	46.68	46.80	0	3,085	0.00%
2018/04/19	3	48.20	2	48.35	47.00	1	3,282	0.03%
2018/04/18	3	46.70	6	47.17	47.45	-3	3,235	-0.09%
2018/04/17	6	47.29	2	47.30	46.55	4	3,251	0.12%
2018/04/16	5	50.13	3	50.20	50.00	2	3,227	0.06%
2018/04/13	0	0.00	1	47.20	48.00	-1	3,094	-0.03%
2018/04/11	1	44.35	0	0.00	44.55	1	3,228	0.03%
2018/04/10	2	44.80	0	0.00	44.65	2	3,551	0.06%
2018/04/09	2	42.45	2	43.45	44.00	0	3,640	0.00%
2018/03/30	0	0.00	1	44.30	45.00	-1	4,199	-0.02%
2018/03/27	4	43.98	4	44.10	44.10	0	4,782	0.00%
2018/03/26	1	43.00	0	0.00	43.40	1	4,908	0.02%
2018/03/22	2	46.38	2	45.38	45.45	0	4,958	0.00%
2018/03/21	10	45.84	9	45.60	45.60	1	5,050	0.02%
2018/03/20	3	45.85	4	46.33	45.85	-1	5,046	-0.02%
2018/03/19	1	45.70	1	45.85	45.85	0	5,036	0.00%
2018/03/16	5	45.80	5	45.70	45.70	0	5,057	0.00%
2018/03/13	0	0.00	1	45.10	45.20	-1	5,169	-0.02%
2018/03/12	10	44.26	10	44.10	44.10	0	5,186	0.00%
2018/03/09	10	44.00	10	44.26	44.15	0	5,267	0.00%
2018/03/08	9	44.30	10	43.85	43.85	-1	5,466	-0.02%
2018/03/07	5	45.41	4	44.10	44.10	1	5,641	0.02%
2018/03/06	12	46.33	14	45.18	45.15	-2	5,784	-0.03%
2018/03/05	3	46.50	5	47.34	46.60	-2	6,014	-0.03%
2018/03/02	4	46.11	0	0.00	45.55	4	5,903	0.07%
2018/02/27	5	42.80	5	42.90	42.90	0	5,813	0.00%
2018/02/26	13	42.83	14	43.09	42.50	-1	5,841	-0.02%
2018/02/23	1	43.60	0	0.00	42.75	1	5,826	0.02%
2018/02/22	9	41.78	9	41.90	41.85	0	5,781	0.00%
2018/02/21	7	40.70	8	41.14	41.20	-1	5,766	-0.02%
2018/02/12	15	40.77	15	39.60	39.60	0	5,753	0.00%
2018/02/09	10	39.74	9	40.27	40.70	1	5,735	0.02%
2018/02/08	5	41.50	5	43.00	41.50	0	5,713	0.00%
2018/02/07	5	43.20	5	44.00	42.00	0	5,681	0.00%
2018/02/06	0	0.00	1	45.20	42.50	-1	5,625	-0.02%
2018/02/05	6	45.05	5	45.18	44.95	1	5,502	0.02%
2018/02/02	5	45.71	5	44.55	44.55	0	5,393	0.00%
2018/01/29	0	0.00	1	43.15	43.55	-1	5,175	-0.02%
2018/01/26	24	42.88	23	41.75	41.50	1	5,121	0.02%
2018/01/25	33	45.16	35	43.35	43.20	-2	5,055	-0.04%
2018/01/24	34	45.46	35	44.73	44.70	-1	5,027	-0.02%
2018/01/23	26	48.42	24	46.15	46.15	2	5,046	0.04%
2018/01/22	26	46.88	26	48.30	48.30	0	5,014	0.00%
2018/01/19	16	48.22	16	47.50	47.40	0	4,964	0.00%
2018/01/18	26	48.20	26	47.42	47.15	0	4,943	0.00%
2018/01/17	28	48.50	28	47.88	47.80	0	4,916	0.00%
2018/01/16	24	48.71	23	49.00	48.85	1	4,885	0.02%
2018/01/15	4	50.25	12	52.55	49.00	-8	4,841	-0.17%
2018/01/12	12	48.28	12	48.00	48.45	0	4,616	0.00%
2018/01/11	3	49.00	1	49.85	47.60	2	4,581	0.04%
2018/01/10	8	50.11	6	47.50	47.50	2	4,509	0.04%
2018/01/09	10	51.04	8	51.13	49.70	2	4,423	0.05%
2018/01/08	7	51.64	0	0.00	49.50	7	4,310	0.16%
2018/01/05	5	54.90	5	54.32	53.00	0	4,216	0.00%
2018/01/04	12	50.27	22	51.47	54.00	-10	4,052	-0.25%
2018/01/03	10	49.00	0	0.00	49.25	10	3,716	0.27%
2018/01/02	2	44.90	2	45.10	44.80	0	3,564	0.00%