凱美 (2375)-群益金鼎-南京券商分點個股進出

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
64.2
漲跌
▼1.0
漲幅
-1.53%
成交量
458張
產業
上市電子零組件類股
536人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凱美 (2375)籌碼相關－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2	64.40	0	0.00	64.20	2	520	0.38%
2024/05/06	3	66.73	2	66.45	66.20	1	500	0.20%
2024/05/03	1	68.20	0	0.00	66.10	1	481	0.21%
2024/04/26	0	0.00	2	62.70	62.60	-2	402	-0.50%
2024/04/19	1	61.80	0	0.00	62.00	1	434	0.23%
2024/04/18	0	0.00	3	63.90	63.80	-3	433	-0.69%
2024/04/17	0	0.00	1	62.30	63.50	-1	435	-0.23%
2024/04/15	4	63.90	0	0.00	63.50	4	427	0.93%
2024/04/12	0	0.00	3	64.60	64.60	-3	424	-0.71%
2024/04/11	0	0.00	1	64.30	64.50	-1	420	-0.24%
2024/04/08	1	63.40	1	63.20	63.20	0	402	0.00%
2024/04/02	3	62.80	0	0.00	61.90	3	397	0.75%
2024/03/21	1	59.60	5	60.20	59.60	-4	395	-1.01%
2024/03/15	0	60.50	0	0.00	60.40	0	430	0.00%
2024/03/08	0	0.00	1.3	62.95	62.90	-1.3	526	-0.25%
2024/03/04	0	0.00	0.1	65.40	65.40	-0.1	701	-0.01%
2024/02/23	2	64.55	0	0.00	63.90	2	908	0.22%
2024/02/22	1	64.90	0	0.00	64.80	1	915	0.11%
2024/02/19	0.2	65.20	0	0.00	65.50	0.2	924	0.02%
2024/01/29	0	0.00	1	64.90	64.90	-1	914	-0.11%
2024/01/19	0	0.00	1	64.40	64.20	-1	933	-0.11%
2024/01/15	1	65.80	0	0.00	65.50	1	892	0.11%
2023/12/29	1	69.10	1	70.50	70.50	0	897	0.00%
2023/12/28	0	0.00	13	70.25	70.10	-13	892	-1.46%
2023/12/25	1	70.10	1	70.00	70.00	0	885	0.00%
2023/12/14	1	75.80	0	0.00	75.10	1	845	0.12%
2023/12/13	2	74.60	0	0.00	74.60	2	829	0.24%
2023/12/08	1	76.30	1	76.00	76.20	0	802	0.00%
2023/12/07	1	74.30	1	75.20	74.10	0	780	0.00%
2023/12/06	1	74.10	0	0.00	74.00	1	770	0.13%
2023/12/04	10	77.30	1	77.00	76.00	9	731	1.23%
2023/12/01	0	0.00	4	76.18	75.90	-4	714	-0.56%
2023/11/30	1	76.60	2	77.00	75.70	-1	710	-0.14%
2023/11/29	2	77.95	2	77.60	77.80	0	685	0.00%
2023/11/27	0	0.00	2	75.80	74.40	-2	585	-0.34%
2023/11/24	5	73.40	3.1	74.39	73.70	1.9	518	0.36%
2023/11/21	1	68.00	0	0.00	67.40	1	381	0.26%
2023/11/13	1	64.50	0	0.00	63.90	1	360	0.28%
2023/11/07	0	0.00	2	66.45	66.50	-2	363	-0.55%
2023/11/03	0.4	64.50	0	0.00	64.80	0.4	359	0.11%
2023/11/02	0	0.00	1	63.30	64.60	-1	358	-0.28%
2023/11/01	3	64.90	2	62.50	61.80	1	350	0.29%
2023/10/26	1	62.50	0	0.00	62.40	1	345	0.29%
2023/10/25	1	64.10	0	0.00	64.10	1	345	0.29%
2023/10/23	0	0.00	1	63.60	63.60	-1	352	-0.28%
2023/10/13	0	0.00	2	68.50	67.90	-2	360	-0.55%
2023/09/25	0.2	66.90	0	0.00	66.90	0.2	371	0.05%
2023/09/20	1	67.70	0	0.00	66.90	1	376	0.27%
2023/09/18	0	0.00	2	68.90	68.80	-2	373	-0.54%
2023/09/07	0	0.00	1	67.00	67.40	-1	366	-0.27%
2023/09/04	0	0.00	1	67.10	66.60	-1	364	-0.27%
2023/09/01	2	68.75	0	0.00	66.70	2	346	0.58%
2023/08/30	0	63.00	0	0.00	62.80	0	316	0.00%
2023/08/16	0	0.00	1	58.90	59.80	-1	378	-0.26%
2023/08/01	2	64.00	0	0.00	63.90	2	398	0.50%
2023/07/26	0	0.00	0	62.20	62.60	0	426	-0.01%
2023/06/20	0	0.00	0.1	68.10	68.00	-0.1	995	-0.01%
2023/06/15	0	0.00	1	68.80	69.70	-1	1,047	-0.10%
2023/06/12	0	0.00	1	68.80	68.80	-1	1,136	-0.09%
2023/06/09	1	70.30	0	0.00	69.60	1	1,158	0.09%
2023/06/05	2	73.30	1	73.40	73.40	1	1,484	0.07%
2023/05/31	2	70.65	0	0.00	70.70	2	1,768	0.11%
2023/05/26	0	0.00	2	67.60	67.80	-2	1,783	-0.11%
2023/05/23	1	70.80	0	0.00	70.50	1	1,836	0.05%
2023/05/19	1	71.20	0	0.00	70.10	1	2,091	0.05%
2023/05/18	0	0.00	1	70.60	70.50	-1	2,182	-0.05%
2023/05/08	1	70.30	1	70.10	70.20	0	2,215	0.00%
2023/05/02	1	69.10	0	0.00	68.90	1	2,228	0.04%
2023/04/25	4	68.68	3	68.23	68.20	1	2,213	0.05%
2023/04/21	1	72.40	0	0.00	70.30	1	2,198	0.05%
2023/04/20	0	0.00	2	73.45	73.20	-2	2,178	-0.09%
2023/04/18	0	0.00	1	78.90	76.90	-1	2,164	-0.05%
2023/04/14	0	0.00	2	77.40	76.80	-2	2,107	-0.09%
2023/04/13	1	78.00	0	0.00	75.50	1	2,067	0.05%
2023/04/12	1	78.00	0	0.00	77.00	1	2,003	0.05%
2023/04/10	1	76.00	2	76.45	74.80	-1	1,942	-0.05%
2023/04/07	1	72.40	1	72.60	72.50	0	1,883	0.00%
2023/04/06	1	72.80	1	72.80	72.80	0	1,874	0.00%
2023/03/31	1.2	74.97	3	74.10	74.00	-1.8	1,865	-0.10%
2023/03/30	0	0.00	1	73.10	72.60	-1	1,839	-0.05%
2023/03/29	1	72.20	1	74.60	72.20	0	1,828	0.00%
2023/03/28	8	74.96	4	73.83	73.30	4	1,811	0.22%
2023/03/24	1	78.10	2	78.35	78.10	-1	1,767	-0.06%
2023/03/23	8	78.76	9	78.80	79.10	-1	1,740	-0.06%
2023/03/22	0	0.00	5	75.60	75.40	-5	1,663	-0.30%
2023/03/21	1	75.20	1	75.50	75.10	0	1,651	0.00%
2023/03/20	0	0.00	2	75.85	76.50	-2	1,626	-0.12%
2023/03/17	2	75.40	1	76.30	75.00	1	1,615	0.06%
2023/03/16	1	74.80	4	74.43	74.50	-3	1,595	-0.19%
2023/03/15	12	78.05	8	77.13	76.30	4	1,580	0.25%
2023/03/14	2	75.45	1	75.50	75.30	1	1,538	0.07%
2023/03/13	3	75.40	0	0.00	77.00	3	1,534	0.20%
2023/03/10	4	78.63	11	77.79	78.50	-7	1,502	-0.47%
2023/03/09	2	80.80	2	82.00	80.70	0	1,448	0.00%
2023/03/08	4	81.38	27	78.93	80.00	-23	1,349	-1.70%
2023/03/07	10	75.92	8	75.79	76.80	2	1,199	0.17%
2023/03/06	30	73.47	20	73.91	76.00	10	1,069	0.93%
2023/03/03	9	68.99	2	69.40	69.10	7	931	0.75%
2023/03/02	2	65.80	0	0.00	66.10	2	872	0.23%
2023/03/01	1	66.10	2	66.30	65.80	-1	864	-0.12%
2023/02/23	1	68.50	0	0.00	68.10	1	847	0.12%
2023/02/22	4	67.50	7	67.57	67.20	-3	837	-0.36%
2023/02/21	2	69.40	0	0.00	69.40	2	817	0.24%
2023/02/20	2.5	70.48	2	70.35	70.40	0.5	800	0.06%
2023/02/17	18	70.78	13	71.05	71.50	5	752	0.66%
2023/02/16	5	67.64	8	69.05	69.30	-3	548	-0.55%
2023/02/15	2	63.10	0	0.00	63.00	2	460	0.43%
2023/02/14	0	0.00	1	63.50	62.60	-1	451	-0.22%
2023/02/13	1.1	59.25	0	0.00	59.00	1.1	437	0.25%
2023/02/10	0	0.00	0.8	60.00	60.20	-0.8	437	-0.18%
2023/02/09	1.1	60.34	0	0.00	60.50	1.1	446	0.25%
2023/02/07	1	62.10	0	0.00	62.20	1	442	0.23%
2023/02/03	0.2	64.05	2	63.50	63.50	-1.8	442	-0.41%
2023/02/02	0	0.00	1	64.30	64.70	-1	441	-0.23%
2023/02/01	1	64.00	0	0.00	63.80	1	426	0.23%
2023/01/12	1	59.50	0	0.00	58.60	1	386	0.26%
2023/01/11	0	0.00	1	59.00	59.00	-1	383	-0.26%
2023/01/10	1	58.70	0	0.00	58.60	1	381	0.26%
2022/12/20	4	57.23	3	57.07	55.80	1	407	0.25%
2022/12/19	0.2	58.30	0	0.00	58.00	0.2	415	0.05%
2022/12/16	0.1	59.60	0	0.00	59.40	0.1	413	0.02%
2022/12/15	0.1	60.90	0	0.00	60.70	0.1	415	0.03%
2022/12/14	0.1	60.00	2	60.00	60.40	-1.9	422	-0.45%
2022/12/06	0.2	62.60	0	0.00	61.30	0.2	443	0.05%
2022/12/01	0	59.00	0	0.00	58.50	0	426	0.00%
2022/11/22	1	56.20	0	0.00	56.00	1	540	0.18%
2022/11/18	0.2	57.05	0	0.00	56.40	0.2	552	0.04%
2022/11/17	0	0.00	0.1	57.80	57.90	-0.1	557	-0.02%
2022/11/16	0.6	58.00	0	0.00	58.30	0.6	561	0.11%
2022/11/15	1	57.20	0	0.00	57.50	1	564	0.18%
2022/11/09	9	55.69	9	55.72	55.80	0	568	0.00%
2022/11/08	3	55.10	0	0.00	53.90	3	564	0.53%
2022/11/02	0.2	52.30	0	0.00	52.70	0.2	574	0.03%
2022/11/01	1	51.60	0	0.00	51.90	1	580	0.17%
2022/10/31	2	52.05	0	0.00	51.90	2	585	0.34%
2022/10/25	0	0.00	1	50.00	49.95	-1	622	-0.16%
2022/10/06	0.2	51.90	1	52.00	52.00	-0.8	934	-0.09%
2022/10/03	1	51.30	1	51.60	50.70	0	974	0.00%
2022/09/30	0.6	50.50	0	0.00	50.40	0.6	981	0.06%
2022/09/27	18.2	51.79	0	0.00	52.00	18.2	981	1.85%
2022/09/26	0.1	51.20	5	50.60	50.50	-4.9	981	-0.50%
2022/09/22	0.1	55.60	0	0.00	55.70	0.1	983	0.01%
2022/09/21	0.1	57.40	19.8	57.00	56.70	-19.7	991	-1.99%
2022/09/20	0	0.00	0	58.90	58.10	0	1,001	0.00%
2022/09/19	1	59.30	0	0.00	58.60	1	1,008	0.10%
2022/09/16	0.2	60.40	0	0.00	59.00	0.2	1,014	0.02%
2022/09/14	1	61.70	5	61.00	61.00	-4	1,003	-0.40%
2022/09/13	1.2	65.07	5	66.70	64.00	-3.8	997	-0.38%
2022/09/12	1.4	67.49	0	0.00	67.20	1.4	986	0.14%
2022/08/31	2	57.90	4	57.90	58.30	-2	980	-0.20%
2022/08/24	0	0.00	12	61.46	62.00	-12	946	-1.27%
2022/08/23	0	0.00	1	60.30	60.30	-1	906	-0.11%
2022/08/17	7	56.43	0	0.00	56.00	7	872	0.80%
2022/08/16	1	56.00	0	0.00	55.20	1	865	0.12%
2022/08/04	0	0.00	1	50.70	51.70	-1	847	-0.12%
2022/08/03	0	0.00	1	51.90	51.70	-1	841	-0.12%
2022/08/02	2	52.40	1	53.60	52.50	1	841	0.12%
2022/07/29	0	0.00	0.1	55.40	55.10	-0.1	836	-0.02%
2022/07/21	2	57.10	0	0.00	57.20	2	816	0.24%
2022/07/18	8	57.68	0	0.00	59.00	8	780	1.03%
2022/07/15	3	56.90	5	57.50	57.50	-2	651	-0.31%
2022/07/13	0	0.00	2	50.90	51.00	-2	588	-0.34%
2022/07/12	0	0.00	6	49.32	48.85	-6	593	-1.01%
2022/07/08	2	53.10	2	52.45	52.80	0	597	0.00%
2022/07/07	3	49.22	9	50.20	50.40	-6	589	-1.02%
2022/07/06	2	49.30	0	0.00	49.10	2	598	0.33%
2022/07/05	4	50.31	0	0.00	49.75	4	613	0.65%
2022/07/04	2	49.15	0	0.00	49.20	2	607	0.33%
2022/06/29	11	52.41	0	0.00	52.30	11	582	1.89%
2022/06/27	0	0.00	25	57.48	57.50	-25	579	-4.32%
2022/06/23	25	55.67	0	0.00	55.50	25	636	3.93%
2022/06/21	1	56.90	1	55.70	58.20	0	629	0.00%
2022/06/16	0	0.00	24	62.12	61.00	-24	609	-3.93%
2022/06/15	0	0.00	1	63.70	63.80	-1	611	-0.16%
2022/06/14	0	0.00	1	63.50	63.80	-1	624	-0.16%
2022/06/13	0.1	64.00	1	64.80	63.50	-0.9	636	-0.14%
2022/06/09	0	0.00	1	67.40	67.50	-1	641	-0.16%
2022/05/30	1	66.60	0	0.00	66.70	1	681	0.15%
2022/05/26	2	65.50	6	65.47	65.50	-4	688	-0.58%
2022/05/18	1.3	66.43	0	0.00	65.10	1.3	717	0.18%
2022/05/17	0	0.00	1	64.30	64.80	-1	718	-0.14%
2022/05/16	1	62.50	1	62.60	62.30	0	715	0.00%
2022/05/13	23	61.76	1	61.10	61.80	22	715	3.08%
2022/05/10	0	0.00	1	60.30	63.10	-1	720	-0.14%
2022/05/09	1	63.90	0	0.00	62.80	1	722	0.14%
2022/04/27	1	62.60	0	0.00	63.70	1	773	0.13%
2022/04/25	0	0.00	5	64.44	63.20	-5	788	-0.63%
2022/04/15	2	69.45	3	69.03	68.90	-1	915	-0.11%
2022/04/14	2	71.60	2	71.20	71.20	0	950	0.00%
2022/04/13	2	71.50	1	71.90	71.90	1	987	0.10%
2022/04/11	0	0.00	20	75.55	72.80	-20	1,183	-1.69%
2022/04/08	0	0.00	1	77.50	77.60	-1	1,248	-0.08%
2022/04/07	0	0.00	1	78.90	77.40	-1	1,296	-0.08%
2022/03/29	3	85.30	2	85.75	83.90	1	1,438	0.07%
2022/03/28	4	84.10	3	83.63	84.90	1	1,456	0.07%
2022/03/22	0	0.00	1	81.50	81.60	-1	1,575	-0.06%
2022/03/21	16	80.61	2	80.30	80.40	14	1,624	0.86%
2022/03/18	1	79.40	0	0.00	79.10	1	1,655	0.06%
2022/03/17	0	0.00	4	79.90	80.40	-4	1,722	-0.23%
2022/03/16	2	77.45	2	77.55	77.60	0	1,795	0.00%
2022/03/15	1	79.10	5	79.02	78.50	-4	1,826	-0.22%
2022/03/14	2	80.20	0	0.00	80.60	2	1,921	0.10%
2022/03/11	1	80.70	4	80.90	80.80	-3	2,277	-0.13%
2022/03/10	0	0.00	1	82.50	82.30	-1	2,367	-0.04%
2022/03/09	1	80.80	0.9	80.60	80.60	0.1	2,518	0.00%
2022/03/07	0	0.00	9	86.18	83.00	-9	3,173	-0.28%
2022/03/04	0.3	88.70	0	0.00	88.10	0.3	3,734	0.01%
2022/03/02	1	89.10	0	0.00	89.70	1	4,868	0.02%
2022/03/01	27	90.34	0	0.00	90.30	27	5,273	0.51%
2022/02/25	0.2	88.04	0	0.00	87.70	0.2	5,474	0.00%
2022/02/24	0	0.00	27	88.35	87.30	-27	5,554	-0.49%
2022/02/23	1	90.00	0	0.00	90.20	1	5,570	0.02%
2022/02/18	0	0.00	1	92.20	92.20	-1	5,651	-0.02%
2022/02/17	2	91.60	0	0.00	91.50	2	5,663	0.04%
2022/02/15	0	0.00	1	91.60	91.00	-1	5,709	-0.02%
2022/02/10	1	93.30	1	94.80	93.80	0	5,726	0.00%
2022/02/08	1	92.80	0	0.00	92.90	1	5,748	0.02%
2022/02/07	1	89.00	1	90.10	91.80	0	5,763	0.00%
2022/01/19	0	0.00	1	92.80	92.80	-1	5,810	-0.02%
2022/01/18	1	95.50	1	96.40	94.00	0	5,806	0.00%
2022/01/17	0	0.00	2	94.25	94.70	-2	5,779	-0.03%
2022/01/12	3	93.23	1	93.70	93.10	2	5,739	0.03%
2022/01/11	1.1	95.73	1	95.20	94.70	0.1	5,711	0.00%
2022/01/07	2	97.95	1	99.20	97.90	1	5,663	0.02%
2022/01/06	2	101.25	0	0.00	100.00	2	5,630	0.04%
2022/01/05	1	103.00	0.1	102.50	103.00	1	5,605	0.02%
2022/01/04	9	104.61	9	104.72	105.50	0	5,555	0.00%
2022/01/03	4	103.25	12	103.63	104.50	-8	5,410	-0.15%
2021/12/30	5	101.00	0	0.00	101.00	5	5,348	0.09%
2021/12/28	1	99.30	0	0.00	99.30	1	5,317	0.02%
2021/12/23	5	99.60	0	0.00	98.70	5	5,269	0.09%
2021/12/22	0	0.00	1	100.00	99.10	-1	5,243	-0.02%
2021/12/20	4.1	97.76	6	97.78	97.60	-1.9	5,189	-0.04%
2021/12/15	1	100.50	1	101.00	100.50	0	5,079	0.00%
2021/12/14	1	101.00	0	0.00	101.00	1	5,036	0.02%
2021/12/13	2.1	103.02	0	0.00	103.00	2.1	5,006	0.04%
2021/12/10	6	101.83	6.2	102.13	101.00	-0.2	4,945	0.00%
2021/12/09	0	0.00	3	106.00	106.00	-3	4,867	-0.06%
2021/12/08	2	104.50	3.1	106.00	105.00	-1.1	4,825	-0.02%
2021/12/07	35	108.06	183	109.38	105.50	-148	4,723	-3.13%	大賣/鉅額交易
2021/12/06	16.2	113.64	14	114.39	114.50	2.2	4,378	0.05%
2021/12/03	72	116.08	13	115.96	116.50	59	4,312	1.37%
2021/12/02	80.2	116.63	45.1	115.80	113.00	35.1	4,177	0.84%
2021/12/01	19	118.55	30	118.28	117.00	-11	3,918	-0.28%
2021/11/30	16.1	120.71	19	119.50	117.00	-2.9	3,566	-0.08%
2021/11/29	25.1	113.04	43	113.52	113.50	-17.9	3,000	-0.60%
2021/11/26	149	113.07	266	112.85	115.50	-117	2,633	-4.44%	大買/大賣/鉅額交易
2021/11/25	263.1	112.33	82.3	111.23	111.50	180.8	1,878	9.63%	大買/鉅額交易
2021/11/24	20.3	103.26	67	103.69	105.00	-46.7	1,479	-3.16%
2021/11/23	17	95.94	1	97.50	95.50	16	1,280	1.25%
2021/11/22	0	0.00	1	94.20	93.60	-1	1,208	-0.08%
2021/11/19	1	92.50	0	0.00	92.40	1	1,201	0.08%
2021/11/18	1	93.10	0	0.00	92.00	1	1,203	0.08%
2021/11/17	0	0.00	1	92.90	93.40	-1	1,196	-0.08%
2021/11/16	1	91.40	0	0.00	89.60	1	1,227	0.08%
2021/11/15	10	90.50	1	91.10	90.70	9	1,294	0.70%
2021/11/09	0	0.00	3	87.07	88.20	-3	1,378	-0.22%
2021/11/08	1	85.60	0	0.00	85.50	1	1,378	0.07%
2021/11/04	2	87.50	0	0.00	87.00	2	1,454	0.14%
2021/11/03	3	87.37	1	88.60	87.00	2	1,461	0.14%
2021/11/02	10	85.95	0	0.00	83.00	10	1,481	0.67%
2021/10/28	3	88.00	2	85.90	85.90	1	1,566	0.06%
2021/10/27	1	84.50	0	0.00	85.80	1	1,549	0.06%
2021/10/26	16	85.17	0	0.00	85.10	16	1,566	1.02%
2021/10/21	1	83.70	0	0.00	83.20	1	1,654	0.06%
2021/10/19	1	82.40	0	0.00	82.50	1	1,701	0.06%
2021/10/15	0	0.00	2	80.95	81.80	-2	1,811	-0.11%
2021/10/14	1	77.70	0	0.00	77.20	1	1,833	0.05%
2021/10/13	3	77.70	3	77.70	78.40	0	1,865	0.00%
2021/10/08	0	0.00	3	79.90	79.90	-3	1,912	-0.16%
2021/10/07	0	0.00	2	79.30	80.90	-2	1,941	-0.10%
2021/10/06	2	77.65	2	76.60	76.30	0	1,996	0.00%
2021/10/05	0	0.00	0	77.30	80.50	0	2,027	0.00%
2021/10/04	1	78.00	0	0.00	78.90	1	2,113	0.05%
2021/09/23	1	87.60	0	0.00	89.00	1	3,473	0.03%
2021/09/15	1	89.30	0	0.00	89.40	1	3,852	0.03%
2021/09/09	0	0.00	1	92.00	91.70	-1	4,652	-0.02%
2021/09/08	4	92.50	5	90.12	89.90	-1	4,965	-0.02%
2021/09/07	1	92.00	1	92.40	91.80	0	5,047	0.00%
2021/09/06	0	0.00	0.4	95.10	93.30	-0.4	5,158	-0.01%
2021/09/03	2	96.80	5	95.44	95.40	-3	5,294	-0.06%
2021/09/02	1	98.80	0	0.00	98.50	1	5,290	0.02%
2021/09/01	0	0.00	1	99.20	101.50	-1	5,327	-0.02%
2021/08/30	1	103.00	1	103.50	102.00	0	5,408	0.00%
2021/08/27	1	103.00	3	103.33	102.00	-2	5,489	-0.04%
2021/08/26	1	104.50	0	0.00	101.50	1	5,548	0.02%
2021/08/24	1	101.00	2	100.75	100.50	-1	5,661	-0.02%
2021/08/23	3	100.50	3	98.03	100.50	0	5,722	0.00%
2021/08/20	3	94.10	6	95.72	96.80	-3	5,777	-0.05%
2021/08/19	7	94.51	3	97.60	93.00	4	5,800	0.07%
2021/08/18	0	0.00	1	96.00	101.50	-1	5,894	-0.02%
2021/08/17	1	99.50	1	98.20	96.00	0	6,084	0.00%
2021/08/16	2	100.00	2	103.00	100.00	0	6,124	0.00%
2021/08/13	3	104.33	1	104.50	103.00	2	6,185	0.03%
2021/08/12	1	108.00	0	0.00	108.00	1	6,213	0.02%
2021/08/11	1	107.00	3	108.83	107.50	-2	6,292	-0.03%
2021/08/10	7	108.86	10	109.95	108.00	-3	6,365	-0.05%
2021/08/09	2	111.00	4	112.00	107.00	-2	6,461	-0.03%
2021/08/06	3	112.00	28	111.73	111.00	-25	6,647	-0.38%
2021/08/05	25	110.24	2	111.00	111.00	23	6,751	0.34%
2021/08/04	3.1	108.74	5	109.20	112.00	-1.9	6,864	-0.03%
2021/08/03	0	0.00	2	105.00	105.00	-2	6,915	-0.03%
2021/08/02	2.1	103.62	3	104.33	106.00	-0.9	7,135	-0.01%
2021/07/30	4	104.25	0	0.00	102.00	4	7,220	0.06%
2021/07/29	5	104.90	0.2	105.00	105.50	4.8	7,301	0.07%
2021/07/28	0.2	104.50	0	0.00	104.50	0.2	7,375	0.00%
2021/07/27	3.3	112.11	0	0.00	109.50	3.3	7,484	0.04%
2021/07/26	0	0.00	2	113.00	113.00	-2	7,612	-0.03%
2021/07/23	9.1	112.83	4	113.13	112.00	5.1	7,663	0.07%
2021/07/22	3	113.17	7	114.29	112.50	-4	7,736	-0.05%
2021/07/21	11	111.23	9	110.61	111.00	2	7,787	0.03%
2021/07/20	3	111.67	1	112.50	110.00	2	7,776	0.03%
2021/07/19	6	114.00	16	114.47	113.50	-10	7,786	-0.13%
2021/07/16	1	114.00	0	0.00	113.50	1	7,830	0.01%
2021/07/15	2	114.00	2	115.25	114.50	0	7,884	0.00%
2021/07/14	1	114.00	1	112.50	114.00	0	8,022	0.00%
2021/07/13	2	115.50	0.6	114.00	114.00	1.5	8,058	0.02%
2021/07/12	1.2	116.17	3	117.00	116.50	-1.8	8,026	-0.02%
2021/07/09	2.4	116.46	3	115.33	115.00	-0.7	8,040	-0.01%
2021/07/08	1	120.50	6	120.58	119.00	-5	8,066	-0.06%
2021/07/07	14.2	122.89	15.2	122.74	120.50	-1	8,101	-0.01%
2021/07/06	22	122.45	21.1	123.07	121.50	1	7,972	0.01%
2021/07/05	8.3	121.11	12.3	119.77	118.00	-4	7,865	-0.05%
2021/07/02	4	113.88	2.1	115.45	115.50	1.9	7,760	0.02%
2021/07/01	30.2	117.73	31	115.37	114.00	-0.8	8,048	-0.01%
2021/06/30	22	117.91	23	117.39	123.00	-1	8,037	-0.01%
2021/06/29	28	115.80	26	114.60	112.00	2	7,900	0.03%
2021/06/28	3	112.17	8	111.31	112.50	-5	7,787	-0.06%
2021/06/25	7	114.21	5	115.70	113.00	2	7,774	0.03%
2021/06/24	4	114.50	2.3	114.50	114.50	1.7	7,802	0.02%
2021/06/23	2	115.25	14	115.79	115.50	-12	7,897	-0.15%
2021/06/22	0	0.00	2	112.75	112.00	-2	7,990	-0.03%
2021/06/21	15	114.33	10	114.45	113.50	5	8,099	0.06%
2021/06/18	43.1	119.41	28.5	119.55	117.00	14.6	8,071	0.18%
2021/06/17	14	115.39	32	111.88	117.50	-18	7,670	-0.23%
2021/06/16	14.1	107.26	34.2	109.73	107.00	-20.1	7,512	-0.27%
2021/06/15	44.7	107.58	15	106.63	108.00	29.7	7,507	0.40%
2021/06/11	5	107.50	7	109.29	103.50	-2	7,479	-0.03%
2021/06/10	1	104.50	4	104.50	104.50	-3	7,614	-0.04%
2021/06/09	3	104.67	1	105.50	103.00	2	7,802	0.03%
2021/06/08	3	103.67	8	104.69	104.50	-5	7,814	-0.06%
2021/06/07	4	103.63	6	103.00	102.50	-2	7,863	-0.03%
2021/06/04	6	105.08	0	0.00	105.00	6	7,874	0.08%
2021/06/03	4	102.25	4	102.25	104.00	0	7,867	0.00%
2021/06/02	2	103.75	9	103.22	100.00	-7	7,833	-0.09%
2021/06/01	3	104.50	7	105.14	105.00	-4	7,781	-0.05%
2021/05/31	12	105.67	2	107.25	104.50	10	7,760	0.13%
2021/05/28	6	105.00	5	105.60	104.50	1	7,739	0.01%
2021/05/27	3	104.67	2	104.75	104.00	1	7,708	0.01%
2021/05/26	29	107.52	18	105.11	104.50	11	7,654	0.14%
2021/05/25	9	105.67	15	106.73	108.00	-6	7,623	-0.08%
2021/05/24	2	98.50	7	97.91	98.60	-5	7,669	-0.07%
2021/05/21	4	97.40	2	99.25	95.80	2	8,044	0.02%
2021/05/20	1	93.50	1	96.60	93.00	0	8,255	0.00%
2021/05/19	4	95.00	1	94.40	95.40	3	8,409	0.04%
2021/05/18	11	93.89	9	94.41	96.90	2	8,638	0.02%
2021/05/17	8	89.35	12	89.75	88.90	-4	8,770	-0.05%
2021/05/14	20	94.85	27	96.93	93.00	-7	8,852	-0.08%
2021/05/13	6	87.02	14	90.89	91.60	-8	8,935	-0.09%
2021/05/12	26	93.23	18.1	91.65	90.90	7.9	9,089	0.09%
2021/05/11	9	101.72	8	102.38	101.00	1	9,090	0.01%
2021/05/10	7.5	113.50	3	114.17	110.50	4.5	9,152	0.05%
2021/05/07	4	108.00	8	110.56	113.00	-4	9,214	-0.04%
2021/05/06	2	102.00	2	104.00	103.00	0	9,549	0.00%
2021/05/05	7	107.57	4	108.13	102.50	3	9,563	0.03%
2021/05/04	6	105.00	4	108.88	106.00	2	9,851	0.02%
2021/05/03	14	118.39	5	114.70	113.50	9	10,170	0.09%
2021/04/29	9	125.50	9.1	126.55	125.00	-0.1	10,099	0.00%
2021/04/28	8.1	125.93	5	127.00	128.50	3.1	10,166	0.03%
2021/04/27	0	0.00	5	126.00	126.50	-5	10,239	-0.05%
2021/04/26	12	123.88	1	125.00	123.50	11	10,222	0.11%
2021/04/22	5	121.10	1.9	123.08	119.50	3.1	10,494	0.03%
2021/04/21	5	123.50	3	123.50	123.50	2	10,620	0.02%
2021/04/20	9.3	128.26	7	126.79	127.50	2.3	10,940	0.02%
2021/04/19	7	123.43	2	126.25	123.00	5	10,902	0.05%
2021/04/16	0.3	123.50	1	123.00	123.00	-0.7	10,940	-0.01%
2021/04/15	1	122.50	25	124.14	124.00	-24	11,107	-0.22%
2021/04/14	5.5	118.82	5.3	122.22	125.00	0.2	11,202	0.00%
2021/04/13	28.5	124.06	7	122.86	122.50	21.5	11,300	0.19%
2021/04/12	2	122.25	1	124.00	121.50	1	11,314	0.01%
2021/04/09	5	127.00	4	128.13	126.00	1	11,401	0.01%
2021/04/08	6	132.75	0	0.00	131.00	6	11,427	0.05%
2021/04/07	5	134.00	9	133.11	133.50	-4	11,575	-0.03%
2021/04/06	4	126.75	10	127.55	129.50	-6	11,354	-0.05%
2021/04/01	3	121.83	5	121.20	121.50	-2	11,260	-0.02%
2021/03/31	6	118.42	4	117.50	117.50	2	11,387	0.02%
2021/03/30	1	119.50	4	119.25	118.50	-3	11,764	-0.03%
2021/03/29	6	119.75	2	118.50	117.00	4	11,926	0.03%
2021/03/26	7	119.71	14.3	119.91	119.50	-7.3	12,174	-0.06%
2021/03/25	21.3	116.35	6	115.83	114.00	15.3	12,118	0.13%
2021/03/24	1	125.50	2	126.25	120.00	-1	12,075	-0.01%
2021/03/23	0	0.00	7	131.00	131.00	-7	12,106	-0.06%
2021/03/22	7	131.00	0.2	130.50	130.50	6.8	12,209	0.06%
2021/03/19	1	132.00	1	135.50	133.00	0	12,296	0.00%
2021/03/18	3	135.33	16	134.38	134.50	-13	12,427	-0.10%
2021/03/16	14.2	138.30	13	136.92	134.50	1.2	12,505	0.01%
2021/03/15	5	133.00	2	132.50	134.50	3	12,413	0.02%
2021/03/12	0	0.00	2	130.50	128.00	-2	12,305	-0.02%
2021/03/11	14	123.50	1	131.00	131.00	13	12,362	0.11%
2021/03/10	2	121.00	26	117.44	121.50	-24	12,362	-0.19%
2021/03/09	15	113.47	1	111.50	110.50	14	12,470	0.11%
2021/03/08	13	117.92	1	124.00	117.00	12	12,466	0.10%
2021/03/05	1	123.00	0	0.00	122.00	1	12,619	0.01%
2021/03/03	1	124.50	0	0.00	130.00	1	12,775	0.01%
2021/03/02	2	128.00	0	0.00	126.00	2	12,890	0.02%
2021/02/26	2	129.50	1	129.50	130.00	1	13,034	0.01%
2021/02/25	11	133.05	17	133.91	132.00	-6	13,343	-0.04%
2021/02/24	21	132.00	13	131.35	129.00	8	13,326	0.06%
2021/02/23	35.1	140.09	33	139.77	137.50	2.1	13,344	0.02%
2021/02/22	14.1	135.88	15	136.90	139.50	-0.9	13,052	-0.01%
2021/02/19	15	122.90	14.3	126.02	127.50	0.7	13,152	0.01%
2021/02/18	10	121.55	7	120.86	124.00	3	13,244	0.02%
2021/02/17	0	0.00	0.4	117.00	117.50	-0.4	13,484	0.00%
2021/02/05	8	106.31	8	105.81	107.00	0	13,531	0.00%
2021/02/04	3	105.83	6	106.00	104.00	-3	13,967	-0.02%
2021/02/03	10	104.40	9	104.56	104.00	1	14,127	0.01%
2021/02/02	9	99.24	10	101.10	100.00	-1	13,906	-0.01%
2021/02/01	21	97.06	18	97.10	96.50	3	13,833	0.02%
2021/01/29	13	100.18	12	98.55	98.50	1	13,785	0.01%
2021/01/28	12	104.61	23	103.24	101.00	-11	13,657	-0.08%
2021/01/27	16	100.34	14	101.18	100.50	2	13,700	0.01%
2021/01/26	11	101.49	5	99.10	99.10	6	13,769	0.04%
2021/01/25	0	0.00	17.1	105.51	107.00	-17.1	13,404	-0.13%
2021/01/22	1	97.90	0	0.00	97.60	1	12,966	0.01%
2021/01/21	0	0.00	6	98.72	98.00	-6	12,896	-0.05%
2021/01/20	8	96.04	0	0.00	93.80	8	12,789	0.06%
2021/01/19	4	101.38	0	0.00	99.00	4	12,639	0.03%
2021/01/18	1	99.20	3	100.27	100.50	-2	12,578	-0.02%
2021/01/15	4	103.25	5.1	101.61	101.00	-1.1	12,515	-0.01%
2021/01/14	12.1	98.96	11	100.49	102.50	1.1	12,336	0.01%
2021/01/13	16	100.56	37	98.19	100.00	-21	12,264	-0.17%
2021/01/12	7	92.17	6	92.85	93.20	1	12,028	0.01%
2021/01/11	26	95.55	4	95.55	95.60	22	12,396	0.18%
2021/01/08	15	97.78	6	98.77	95.20	9	12,534	0.07%
2021/01/07	7	95.16	28	98.20	97.50	-21	12,342	-0.17%
2021/01/06	33	98.23	12	95.71	96.00	21	12,234	0.17%
2021/01/05	12	97.55	6	98.08	97.70	6	12,030	0.05%
2021/01/04	7	96.97	13	97.64	97.50	-6	11,917	-0.05%
2020/12/31	32	91.48	16.5	91.95	91.60	15.5	11,758	0.13%
2020/12/30	7	89.69	50.1	88.30	91.90	-43.1	11,606	-0.37%
2020/12/29	43	85.30	44	86.66	84.80	-1	11,358	-0.01%
2020/12/28	48	85.69	21.1	87.40	85.00	27	11,243	0.24%
2020/12/25	46	85.37	35	85.45	84.80	11	11,135	0.10%
2020/12/24	6	84.85	19.8	85.46	86.20	-13.8	10,948	-0.13%
2020/12/23	35	79.45	28	80.18	78.40	7	10,487	0.07%
2020/12/22	23	77.61	32	78.97	77.90	-9	10,269	-0.09%
2020/12/21	8	74.19	30	74.92	75.00	-22	9,943	-0.22%
2020/12/18	36	74.18	6	74.37	73.70	30	9,853	0.30%
2020/12/17	10	73.91	11.1	74.01	75.20	-1.1	9,668	-0.01%
2020/12/16	22.1	70.11	31.8	71.68	72.80	-9.8	9,437	-0.10%
2020/12/15	18	70.32	8	69.41	68.30	10	9,266	0.11%
2020/12/14	14	75.03	25.2	74.69	73.60	-11.2	9,095	-0.12%
2020/12/11	5	69.42	2	70.00	69.70	3	8,808	0.03%
2020/12/10	4	71.13	2.6	70.92	70.90	1.4	8,667	0.02%
2020/12/09	0	0.00	2.2	72.62	72.10	-2.2	8,565	-0.03%
2020/12/08	1	68.20	3	68.93	69.00	-2	8,371	-0.02%
2020/12/07	1	71.00	1.2	72.13	70.60	-0.2	8,252	0.00%
2020/12/04	2	69.90	3	70.57	71.60	-1	8,135	-0.01%
2020/12/03	13	70.09	14	71.00	70.10	-1	8,054	-0.01%
2020/12/01	8	69.06	8	68.90	68.50	0	7,819	0.00%
2020/11/30	8	67.26	3	67.37	67.00	5	7,659	0.07%
2020/11/27	7	66.57	9	66.24	66.90	-2	7,549	-0.03%
2020/11/26	3	64.93	9	65.17	66.20	-6	7,437	-0.08%
2020/11/25	25	64.40	11	64.65	63.90	14	7,271	0.19%
2020/11/24	18	66.20	19.4	66.11	65.50	-1.4	7,077	-0.02%
2020/11/23	6	62.57	6.2	62.16	62.60	-0.2	6,734	0.00%
2020/11/20	6	62.52	19	62.41	62.00	-13	6,608	-0.20%
2020/11/19	4	60.20	3	60.80	60.60	1	6,320	0.02%
2020/11/18	66	61.50	59.4	61.84	61.40	6.6	6,176	0.11%
2020/11/17	6	59.17	10	59.59	60.00	-4	5,780	-0.07%
2020/11/16	31	59.13	34	58.80	58.40	-3	5,492	-0.05%
2020/11/13	8	55.41	8	55.10	56.10	0	4,947	0.00%
2020/11/12	16	57.15	19	56.86	57.00	-3	4,661	-0.06%
2020/11/11	13	52.39	21	52.79	53.30	-8	4,040	-0.20%
2020/11/10	3	49.35	11	50.39	49.75	-8	3,616	-0.22%
2020/11/09	10	49.63	2	49.65	49.35	8	3,553	0.23%
2020/11/06	20	50.42	0	0.00	50.00	20	3,499	0.57%
2020/11/05	14	50.00	24	49.53	50.80	-10	3,391	-0.29%
2020/11/04	65	50.04	62	50.21	49.90	3	3,238	0.09%
2020/11/03	6	47.13	16.5	47.79	48.60	-10.5	2,785	-0.38%
2020/11/02	0	0.00	1	44.25	44.20	-1	2,637	-0.04%
2020/10/29	2	44.40	3	44.02	44.35	-1	2,751	-0.04%
2020/10/28	0	0.00	1	46.20	45.25	-1	2,780	-0.04%
2020/10/26	1	46.70	9	46.71	46.50	-8	2,772	-0.29%
2020/10/23	0	0.00	15	46.77	46.85	-15	2,750	-0.55%
2020/10/22	6	46.64	11	47.07	46.45	-5	2,721	-0.18%
2020/10/21	9	49.78	5	50.06	48.20	4	2,642	0.15%
2020/10/20	6	50.02	5	50.00	49.20	1	2,518	0.04%
2020/10/19	79	49.38	70	49.03	49.50	9	2,366	0.38%
2020/10/16	21	46.11	33	46.54	47.00	-12	1,867	-0.64%
2020/10/15	0	0.00	1	42.95	42.75	-1	1,653	-0.06%
2020/10/14	7	43.04	10	43.40	43.50	-3	1,670	-0.18%
2020/10/13	1	42.40	1	42.90	42.30	0	1,633	0.00%
2020/10/08	4	42.66	0	0.00	42.55	4	1,652	0.24%
2020/10/07	0	0.00	1	43.40	43.10	-1	1,649	-0.06%
2020/10/06	1	42.10	1	42.40	42.35	0	1,627	0.00%
2020/09/29	5	41.27	2	41.48	41.25	3	1,554	0.19%
2020/09/28	0	0.00	2	37.80	37.80	-2	1,456	-0.14%
2020/09/23	1	41.25	0	0.00	40.20	1	1,496	0.07%
2020/09/15	0	0.00	1	42.85	42.65	-1	1,591	-0.06%
2020/09/14	1	42.20	1	41.85	42.60	0	1,598	0.00%
2020/09/09	0	0.00	0.4	41.45	41.45	-0.4	1,680	-0.02%
2020/09/01	0	0.00	0.7	41.60	41.60	-0.7	1,998	-0.04%
2020/08/26	0	0.00	0.2	42.45	42.45	-0.2	2,090	-0.01%
2020/08/20	1	43.40	1	45.05	42.60	0	2,180	0.00%
2020/08/19	0	0.00	3	46.50	46.40	-3	2,197	-0.14%
2020/08/18	1.3	47.54	0	0.00	46.85	1.3	2,228	0.06%
2020/08/17	1	46.70	2	47.40	48.00	-1	2,258	-0.04%
2020/08/04	0	0.00	2	34.55	34.35	-2	2,282	-0.09%
2020/08/03	0	0.00	7	35.31	34.85	-7	2,350	-0.30%
2020/07/31	0	0.00	1	34.70	34.70	-1	2,658	-0.04%
2020/07/30	1	34.40	0	0.00	34.45	1	3,078	0.03%
2020/07/28	0	0.00	2.6	34.75	34.10	-2.6	3,170	-0.08%
2020/07/27	1	36.10	2	35.45	35.35	-1	3,244	-0.03%
2020/07/15	0.5	32.90	0	0.00	33.05	0.5	3,278	0.02%
2020/07/13	0	0.00	3	33.85	33.65	-3	3,356	-0.09%
2020/07/09	2	35.20	0	0.00	34.90	2	3,520	0.06%
2020/07/08	0.2	34.80	0	0.00	35.00	0.2	3,577	0.01%
2020/06/29	0.8	34.70	0	0.00	34.70	0.8	4,098	0.02%
2020/06/05	0	0.00	1	38.40	38.15	-1	4,554	-0.02%
2020/06/04	0	0.00	13	38.69	38.70	-13	4,538	-0.29%
2020/06/01	1	38.20	1	38.10	38.40	0	4,457	0.00%
2020/05/28	7	37.82	2	37.70	37.90	5	4,407	0.11%
2020/05/25	0	0.00	1	36.50	36.50	-1	4,385	-0.02%
2020/05/22	1	36.50	0	0.00	36.25	1	4,398	0.02%
2020/05/20	1	37.00	1	37.10	37.10	0	4,467	0.00%
2020/05/14	0	0.00	0.1	36.20	36.20	-0.1	4,452	0.00%
2020/05/12	0	0.00	1	37.90	38.40	-1	4,428	-0.02%
2020/05/11	0	0.00	8	38.80	38.35	-8	4,449	-0.18%
2020/05/08	8	38.36	0	0.00	37.55	8	4,441	0.18%
2020/05/07	16	39.33	7	38.76	39.20	9	4,380	0.21%
2020/05/06	7	37.98	17	37.55	38.15	-10	4,085	-0.24%
2020/05/05	10	34.35	10	35.00	34.70	0	3,688	0.00%
2020/04/30	1	34.95	0	0.00	34.40	1	3,742	0.03%
2020/04/28	5	34.40	5	34.70	34.30	0	3,696	0.00%
2020/04/27	12	34.30	6	34.68	34.45	6	3,720	0.16%
2020/04/24	3	33.83	2	34.20	33.80	1	3,691	0.03%
2020/04/23	0	0.00	5	33.58	33.45	-5	3,703	-0.14%
2020/04/22	3	33.10	0	0.00	33.20	3	3,718	0.08%
2020/04/21	2	32.83	2	33.05	32.35	0	3,749	0.00%
2020/04/20	0	0.00	2	34.28	33.90	-2	3,767	-0.05%
2020/04/17	1	34.00	1	34.90	33.75	0	3,778	0.00%
2020/04/16	2	34.13	0	0.00	34.30	2	3,760	0.05%
2020/04/15	0	0.00	5	34.39	34.20	-5	3,757	-0.13%
2020/04/14	2	33.15	4	33.50	33.55	-2	3,688	-0.05%
2020/04/13	10	33.28	2	33.55	32.65	8	3,813	0.21%
2020/04/10	5	34.27	6	34.62	34.40	-1	3,879	-0.03%
2020/04/09	21	35.15	3	33.95	33.95	18	4,140	0.43%
2020/04/08	6	33.79	19	34.48	35.40	-13	4,011	-0.32%
2020/04/07	1	31.00	1	31.50	32.20	0	4,092	0.00%
2020/03/31	1	30.10	0	0.00	29.70	1	4,475	0.02%
2020/03/27	2	30.80	3	31.02	29.65	-1	4,612	-0.02%
2020/03/26	0	0.00	1	29.50	29.50	-1	4,598	-0.02%
2020/03/25	2	28.35	8	28.23	28.35	-6	4,624	-0.13%
2020/03/24	0	0.00	7	25.97	25.80	-7	4,572	-0.15%
2020/03/23	2	24.83	0	0.00	24.75	2	4,545	0.04%
2020/03/20	1	26.15	4	27.15	27.00	-3	4,520	-0.07%
2020/03/19	2	26.55	2	25.60	25.25	0	4,478	0.00%
2020/03/18	1	28.55	15	28.52	28.05	-14	4,419	-0.32%
2020/03/17	21	29.45	1	29.70	28.60	20	4,403	0.45%
2020/03/16	0	0.00	4	29.78	29.50	-4	4,367	-0.09%
2020/03/13	4	28.54	2	28.50	28.70	2	4,289	0.05%
2020/03/11	2	36.25	2	36.40	35.10	0	4,204	0.00%
2020/03/10	3	35.17	2	36.20	36.15	1	4,195	0.02%
2020/03/09	2	37.35	1	36.05	35.75	1	4,197	0.02%
2020/03/06	2	38.10	0	0.00	38.00	2	4,227	0.05%
2020/03/05	0	0.00	2	38.80	38.65	-2	4,232	-0.05%
2020/03/04	2	38.20	0	0.00	38.20	2	4,229	0.05%
2020/03/03	2	38.70	4	39.13	38.70	-2	4,237	-0.05%
2020/03/02	2	37.90	2	38.40	38.05	0	4,219	0.00%
2020/02/27	4	39.33	7	37.80	37.80	-3	4,210	-0.07%
2020/02/26	4	40.16	0	0.00	39.65	4	4,164	0.10%
2020/02/25	2	39.90	3	40.50	40.60	-1	4,108	-0.02%
2020/02/24	3	40.33	2	40.75	40.65	1	4,069	0.02%
2020/02/21	3	41.28	5	41.27	41.20	-2	4,045	-0.05%
2020/02/20	3	40.73	2	41.30	40.55	1	3,968	0.03%
2020/02/19	0	0.00	3	41.10	40.90	-3	3,956	-0.08%
2020/02/18	6	40.73	2	41.20	40.45	4	3,928	0.10%
2020/02/17	2	40.45	2	41.00	40.30	0	3,916	0.00%
2020/02/14	4	40.75	5	40.63	40.60	-1	4,036	-0.02%
2020/02/13	3	40.57	16	40.24	40.15	-13	4,028	-0.32%
2020/02/12	14	41.16	8	41.19	41.10	6	4,030	0.15%
2020/02/11	7	40.39	2	40.48	40.30	5	3,986	0.13%
2020/02/05	17	39.99	11	39.72	39.55	6	4,410	0.14%
2020/02/04	3	38.02	7	39.92	39.95	-4	4,497	-0.09%
2020/02/03	7	34.96	6	36.36	36.35	1	4,528	0.02%
2020/01/31	5	39.05	3	38.48	38.15	2	4,551	0.04%
2020/01/30	4	38.98	13	38.98	38.95	-9	4,553	-0.20%
2020/01/20	1	43.80	0	0.00	43.25	1	4,499	0.02%
2020/01/16	1	43.50	2	43.20	43.30	-1	4,441	-0.02%
2020/01/15	2	43.45	2	43.70	43.15	0	4,406	0.00%
2020/01/14	2	43.20	2	43.50	43.50	0	4,341	0.00%
2020/01/10	0	0.00	7	42.69	42.80	-7	4,272	-0.16%
2020/01/09	3	42.90	1	43.10	42.95	2	4,251	0.05%
2020/01/08	1	42.70	5	42.93	42.25	-4	4,228	-0.09%
2020/01/07	13	43.81	4	43.00	43.00	9	4,175	0.22%
2020/01/06	8	45.99	4	46.73	46.10	4	4,113	0.10%
2020/01/03	42	46.58	79	46.84	45.95	-37	4,087	-0.91%
2020/01/02	13	45.14	12	44.97	45.15	1	3,791	0.03%
2019/12/31	28	45.98	15	45.54	45.20	13	3,800	0.34%
2019/12/30	21	43.40	18	45.51	45.25	3	3,615	0.08%
2019/12/27	0	0.00	2	42.50	42.30	-2	3,350	-0.06%
2019/12/26	2	43.40	5	42.70	41.95	-3	3,385	-0.09%
2019/12/25	5	42.40	0	0.00	42.40	5	3,429	0.15%
2019/12/24	6	42.30	5	42.48	42.30	1	3,477	0.03%
2019/12/23	20	41.82	0	0.00	41.60	20	3,489	0.57%
2019/12/20	0	0.00	7	41.21	41.30	-7	3,475	-0.20%
2019/12/18	0	0.00	1	40.35	40.30	-1	3,671	-0.03%
2019/12/17	1	40.80	0	0.00	40.45	1	3,729	0.03%
2019/12/16	0	0.00	1	40.65	40.65	-1	3,817	-0.03%
2019/12/10	1	41.20	0	0.00	41.10	1	4,792	0.02%
2019/12/09	1	41.50	0	0.00	41.35	1	4,807	0.02%
2019/12/05	10	41.00	0	0.00	40.70	10	4,901	0.20%
2019/12/04	0	0.00	1	40.85	40.60	-1	4,921	-0.02%
2019/12/03	3	40.80	3	40.35	40.35	0	4,939	0.00%
2019/11/28	0.4	40.60	2	40.63	40.85	-1.6	5,234	-0.03%
2019/11/27	1	40.55	1	40.85	40.85	0	5,261	0.00%
2019/11/26	4	40.65	10	40.39	40.45	-6	5,232	-0.11%
2019/11/20	1	40.25	0	0.00	40.00	1	5,208	0.02%
2019/11/15	1	40.35	6	39.86	39.85	-5	5,212	-0.10%
2019/11/14	4	40.29	12	40.08	40.10	-8	5,204	-0.15%
2019/11/13	15	41.38	8	41.63	40.25	7	5,175	0.14%
2019/11/12	7	39.17	0	0.00	39.25	7	5,048	0.14%
2019/11/11	1	38.25	1	38.90	38.15	0	5,037	0.00%
2019/11/07	4	40.01	0	0.00	39.80	4	5,002	0.08%
2019/11/06	12	40.05	10	40.19	40.10	2	4,999	0.04%
2019/11/05	8	41.85	0	0.00	39.40	8	4,923	0.16%
2019/11/04	6	42.92	3	43.15	43.65	3	4,658	0.06%
2019/11/01	2	41.65	1	41.90	43.50	1	4,567	0.02%
2019/10/31	1	41.30	0	0.00	42.70	1	4,403	0.02%
2019/10/30	0	0.00	1	42.25	42.65	-1	4,271	-0.02%
2019/10/29	0	0.00	5	41.88	42.50	-5	4,199	-0.12%
2019/10/28	0	0.00	1	42.00	41.95	-1	4,166	-0.02%
2019/10/25	0	0.00	3	41.82	41.90	-3	4,155	-0.07%
2019/10/24	2	41.70	0	0.00	41.65	2	4,140	0.05%
2019/10/23	0	0.00	1	41.35	41.10	-1	4,119	-0.02%
2019/10/21	1	40.90	0	0.00	41.05	1	4,118	0.02%
2019/10/16	0	0.00	7	41.16	40.85	-7	4,097	-0.17%
2019/10/15	0	0.00	1	42.25	41.25	-1	4,088	-0.02%
2019/10/14	1	41.55	0	0.00	41.00	1	4,061	0.02%
2019/10/09	3	41.13	5	41.81	42.20	-2	3,952	-0.05%
2019/10/08	0	0.00	2	43.30	42.50	-2	3,851	-0.05%
2019/10/07	5	43.60	0	0.00	43.70	5	3,832	0.13%
2019/10/04	3	43.28	3	43.95	44.00	0	3,752	0.00%
2019/10/02	3	43.30	3	43.55	43.15	0	3,642	0.00%
2019/10/01	7	43.80	8	43.95	44.20	-1	3,580	-0.03%
2019/09/27	9	42.47	14.4	42.74	43.30	-5.4	3,443	-0.16%
2019/09/26	3	41.23	4	42.60	42.60	-1	3,334	-0.03%
2019/09/25	6	40.36	4	39.99	40.50	2	3,213	0.06%
2019/09/24	4	38.76	6	39.56	40.05	-2	3,184	-0.06%
2019/09/23	4	39.73	0	0.00	38.20	4	3,078	0.13%
2019/09/20	1	41.30	14	41.72	41.30	-13	2,911	-0.45%
2019/09/19	17	42.48	1	41.75	41.75	16	2,843	0.56%
2019/09/18	6	42.95	3	44.70	43.00	3	2,751	0.11%
2019/09/17	26	43.72	33	44.22	41.80	-7	2,375	-0.29%
2019/09/12	2	41.35	0	0.00	41.50	2	1,786	0.11%
2019/09/11	2	41.25	4	41.00	41.15	-2	1,758	-0.11%
2019/09/10	13	41.03	15	41.22	41.10	-2	1,740	-0.11%
2019/09/09	4	42.25	2	43.60	42.45	2	1,667	0.12%
2019/09/06	8	40.63	4	41.10	41.10	4	1,595	0.25%
2019/09/05	2	41.13	2	41.50	41.00	0	1,552	0.00%
2019/09/04	7	41.11	3	39.97	41.00	4	1,506	0.27%
2019/09/03	11	39.20	13	40.05	40.45	-2	1,413	-0.14%
2019/09/02	2	38.60	5	39.20	39.25	-3	1,259	-0.24%
2019/08/30	11	35.38	0	0.00	35.70	11	1,131	0.97%
2019/08/28	0	0.00	21	34.21	34.10	-21	1,091	-1.92%
2019/08/23	0	0.00	3	35.03	35.10	-3	1,098	-0.27%
2019/08/21	1	35.25	0	0.00	35.60	1	1,095	0.09%
2019/08/20	2	34.75	0	0.00	34.75	2	1,086	0.18%
2019/08/15	0	0.00	10	33.95	34.10	-10	1,087	-0.92%
2019/08/08	0	0.00	3	35.22	35.25	-3	1,086	-0.28%
2019/08/06	3	34.47	0	0.00	35.85	3	1,071	0.28%
2019/08/05	1	36.50	0	0.00	36.45	1	1,069	0.09%
2019/08/02	1	40.70	0	0.00	40.45	1	1,025	0.10%
2019/08/01	1	41.85	0	0.00	41.90	1	1,038	0.10%
2019/07/25	1	42.80	0	0.00	42.50	1	1,088	0.09%
2019/07/16	2	43.00	0	0.00	42.85	2	1,233	0.16%
2019/07/12	2	43.00	3	43.20	43.45	-1	1,310	-0.08%
2019/07/11	0	0.00	6	45.72	45.80	-6	1,372	-0.44%
2019/07/09	2	45.50	2	45.10	45.00	0	1,657	0.00%
2019/07/08	2	46.70	2	46.25	46.10	0	1,663	0.00%
2019/07/05	3	45.90	0	0.00	46.10	3	1,697	0.18%
2019/07/04	10	45.20	0	0.00	45.50	10	1,710	0.58%
2019/07/02	2	44.05	4	44.65	44.75	-2	1,811	-0.11%
2019/07/01	4	43.90	2	44.38	44.45	2	1,839	0.11%
2019/06/27	0	0.00	4	42.99	43.20	-4	1,869	-0.21%
2019/06/26	2	42.43	0	0.00	42.45	2	1,881	0.11%
2019/06/25	2	42.90	0	0.00	42.50	2	1,909	0.10%
2019/06/24	0	0.00	4	43.10	43.00	-4	1,975	-0.20%
2019/06/21	2	42.80	2	43.50	42.90	0	2,048	0.00%
2019/06/20	2	43.25	2	43.60	43.30	0	2,059	0.00%
2019/06/19	1	42.70	0	0.00	42.55	1	2,101	0.05%
2019/06/18	4	42.68	0	0.00	42.10	4	2,124	0.19%
2019/06/17	2	42.45	2	42.75	42.75	0	2,138	0.00%
2019/06/06	0	0.00	5	40.20	40.10	-5	2,534	-0.20%
2019/06/05	0	0.00	5	41.40	41.05	-5	2,568	-0.19%
2019/06/03	1	41.05	0	0.00	41.60	1	2,665	0.04%
2019/05/31	0	0.00	1	41.65	41.65	-1	2,704	-0.04%
2019/05/29	2	40.10	2	40.30	40.50	0	2,910	0.00%
2019/05/21	1	41.55	0	0.00	41.55	1	3,707	0.03%
2019/05/17	0	0.00	2	40.40	40.70	-2	3,892	-0.05%
2019/05/15	1	42.10	1	42.10	42.10	0	4,266	0.00%
2019/05/13	0	0.00	3	41.63	40.90	-3	4,602	-0.07%
2019/05/10	1	42.90	0	0.00	42.80	1	4,644	0.02%
2019/05/09	1	45.60	1	44.40	44.15	0	4,634	0.00%
2019/05/08	0	0.00	12	45.46	45.35	-12	4,673	-0.26%
2019/05/07	0	0.00	2	46.40	45.90	-2	4,747	-0.04%
2019/05/06	2	44.60	0	0.00	44.75	2	4,751	0.04%
2019/05/03	0	0.00	2	46.50	46.25	-2	4,785	-0.04%
2019/04/29	0	0.00	2	47.50	45.75	-2	4,919	-0.04%
2019/04/26	0	0.00	1	48.15	47.25	-1	4,961	-0.02%
2019/04/24	0	0.00	2	47.30	47.20	-2	5,036	-0.04%
2019/04/22	5	48.95	0	0.00	47.80	5	5,340	0.09%
2019/04/19	1	47.95	0	0.00	48.40	1	5,387	0.02%
2019/04/18	28	49.43	5	49.50	47.60	23	5,707	0.40%
2019/04/17	4	49.55	2	49.90	49.35	2	5,719	0.03%
2019/04/16	19	49.67	24	49.60	49.75	-5	5,718	-0.09%
2019/04/15	5	47.80	5	47.27	47.85	0	5,594	0.00%
2019/04/12	4	46.93	2	47.45	46.70	2	5,672	0.04%
2019/04/11	2	47.35	3	47.97	47.10	-1	5,768	-0.02%
2019/04/10	2	47.10	0	0.00	47.50	2	5,923	0.03%
2019/04/09	6	47.83	7	47.57	47.60	-1	6,081	-0.02%
2019/04/08	4	46.60	0	0.00	46.70	4	6,436	0.06%
2019/04/03	0	0.00	8	45.88	46.10	-8	6,629	-0.12%
2019/04/02	4	45.30	0	0.00	45.30	4	6,827	0.06%
2019/04/01	1	45.40	7	45.15	45.00	-6	7,167	-0.08%
2019/03/29	8	45.96	1	46.20	45.65	7	7,536	0.09%
2019/03/28	1	45.85	1	45.70	45.50	0	7,721	0.00%
2019/03/26	6	47.30	0	0.00	46.50	6	7,873	0.08%
2019/03/25	5	47.80	0	0.00	47.65	5	8,009	0.06%
2019/03/22	2	48.40	7	49.13	48.80	-5	8,062	-0.06%
2019/03/21	0	0.00	2	48.00	48.15	-2	8,105	-0.02%
2019/03/20	0	0.00	1	47.60	47.30	-1	8,230	-0.01%
2019/03/19	3	47.42	0	0.00	47.25	3	8,377	0.04%
2019/03/18	0	0.00	10	47.95	47.95	-10	8,491	-0.12%
2019/03/15	5	47.85	4	48.36	48.10	1	8,770	0.01%
2019/03/14	25	47.96	12	46.80	46.60	13	9,044	0.14%
2019/03/12	4	50.65	6	50.12	49.85	-2	9,301	-0.02%
2019/03/11	4	50.50	0	0.00	50.20	4	9,448	0.04%
2019/03/08	2	50.30	5	49.99	50.40	-3	9,612	-0.03%
2019/03/07	4	50.23	4	50.50	50.30	0	9,642	0.00%
2019/03/06	4	50.90	0	0.00	50.80	4	9,679	0.04%
2019/03/05	0	0.00	1	50.10	50.10	-1	9,708	-0.01%
2019/03/04	3	49.50	4	50.30	51.10	-1	9,704	-0.01%
2019/02/27	4	49.23	5	49.52	49.05	-1	9,658	-0.01%
2019/02/26	3	52.50	3	51.97	51.40	0	9,577	0.00%
2019/02/25	2	51.90	23	51.82	51.90	-21	9,563	-0.22%
2019/02/22	31	50.00	21	50.85	51.60	10	9,450	0.11%
2019/02/21	1	48.30	3	48.00	48.50	-2	9,149	-0.02%
2019/02/20	3	48.08	8	48.04	48.00	-5	9,258	-0.05%
2019/02/19	4	47.85	0	0.00	47.60	4	9,267	0.04%
2019/02/18	11	48.18	3	48.45	47.60	8	9,242	0.09%
2019/02/15	7	46.62	8	46.83	47.05	-1	9,163	-0.01%
2019/02/14	6	46.65	7	47.19	46.35	-1	9,095	-0.01%
2019/02/13	28	47.31	36	47.53	47.40	-8	9,023	-0.09%
2019/02/12	20	45.41	15	45.16	46.00	5	8,777	0.06%
2019/02/11	3	42.67	3	42.97	43.10	0	8,609	0.00%
2019/01/30	7	41.46	4	41.45	41.80	3	8,577	0.03%
2019/01/29	8	41.26	12	41.05	41.35	-4	8,614	-0.05%
2019/01/28	2	41.08	5	41.20	41.10	-3	8,652	-0.03%
2019/01/25	5	40.92	0	0.00	40.85	5	8,874	0.06%
2019/01/24	0	0.00	2	40.40	40.10	-2	9,167	-0.02%
2019/01/23	4	40.28	30	40.30	40.35	-26	9,254	-0.28%
2019/01/22	4	39.90	2	40.45	39.70	2	9,268	0.02%
2019/01/21	7	40.86	5	41.05	40.60	2	9,292	0.02%
2019/01/18	0	0.00	4	40.85	40.70	-4	9,306	-0.04%
2019/01/17	2	40.58	4	41.03	40.55	-2	9,334	-0.02%
2019/01/16	4	41.00	6	41.27	40.90	-2	9,313	-0.02%
2019/01/15	13	42.03	13	42.07	41.75	0	9,273	0.00%
2019/01/14	6	41.70	11	41.84	41.75	-5	9,265	-0.05%
2019/01/11	44	41.67	31	41.42	41.50	13	9,264	0.14%
2019/01/10	9	40.58	8	40.45	40.30	1	9,125	0.01%
2019/01/09	19	41.46	19	41.79	40.50	0	9,288	0.00%
2019/01/08	0	0.00	3	40.00	40.30	-3	8,992	-0.03%
2019/01/07	2	39.95	4	39.75	39.65	-2	8,947	-0.02%
2019/01/04	21	37.90	20	38.43	39.00	1	8,914	0.01%
2019/01/03	11	39.93	2	40.20	38.75	9	8,765	0.10%
2019/01/02	0	0.00	2	40.45	40.00	-2	8,676	-0.02%
2018/12/28	12	39.82	13	39.99	40.10	-1	8,611	-0.01%
2018/12/27	31	38.82	17	38.67	38.95	14	8,451	0.17%
2018/12/26	18	40.75	14	41.04	37.40	4	8,289	0.05%
2018/12/25	14	39.40	16	39.41	39.60	-2	7,869	-0.03%
2018/12/24	12	39.78	8	39.83	39.75	4	7,694	0.05%
2018/12/22	10	39.64	9	39.67	39.05	1	7,492	0.01%
2018/12/21	28	36.91	42	37.75	40.15	-14	7,198	-0.19%
2018/12/20	8	36.29	9	36.27	36.50	-1	6,832	-0.01%
2018/12/19	4	35.80	9	35.90	35.80	-5	6,640	-0.08%
2018/12/18	5	34.87	13	35.19	35.20	-8	6,495	-0.12%
2018/12/17	9	35.57	24	35.91	35.35	-15	6,442	-0.23%
2018/12/14	15	33.39	4	34.08	34.10	11	6,267	0.18%
2018/12/13	10	34.50	0	0.00	34.50	10	6,221	0.16%
2018/12/12	9	35.53	8	36.01	35.50	1	6,141	0.02%
2018/12/11	12	34.56	12	34.73	34.90	0	6,015	0.00%
2018/12/10	5	33.17	5	33.90	33.90	0	5,929	0.00%
2018/12/07	18	36.01	0	0.00	35.75	18	5,814	0.31%
2018/12/06	21	35.08	27	35.33	34.50	-6	5,528	-0.11%
2018/12/05	1	36.25	23	36.04	37.80	-22	5,190	-0.42%
2018/12/04	12	34.95	8	34.29	34.50	4	4,788	0.08%
2018/12/03	2	34.45	16	34.34	34.45	-14	4,666	-0.30%
2018/11/30	14	31.10	0	0.00	31.35	14	4,492	0.31%
2018/11/29	10	30.82	4	30.55	30.55	6	4,432	0.14%
2018/11/28	9	30.55	17	30.38	30.65	-8	4,373	-0.18%
2018/11/23	3	28.50	0	0.00	28.50	3	4,307	0.07%
2018/11/22	0	0.00	10	31.15	29.70	-10	4,280	-0.23%
2018/11/21	2	30.48	0	0.00	30.85	2	4,247	0.05%
2018/11/20	4	30.93	0	0.00	30.55	4	4,270	0.09%
2018/11/19	20	31.47	0	0.00	31.40	20	4,240	0.47%
2018/11/08	10	30.40	0	0.00	29.35	10	4,235	0.24%
2018/11/06	18	29.16	4	27.75	28.00	14	4,192	0.33%
2018/11/02	25	30.50	15	31.63	30.30	10	4,132	0.24%
2018/11/01	1	29.50	6	29.83	30.25	-5	3,918	-0.13%
2018/10/31	0	0.00	13	28.47	28.70	-13	3,601	-0.36%
2018/10/30	10	26.40	0	0.00	26.10	10	3,524	0.28%
2018/10/29	5	28.20	0	0.00	27.75	5	3,573	0.14%
2018/10/25	2	29.35	11	28.88	28.45	-9	3,627	-0.25%
2018/10/24	5	31.86	0	0.00	31.05	5	3,696	0.14%
2018/10/23	0	0.00	1	34.00	32.50	-1	3,791	-0.03%
2018/10/22	11	33.82	0	0.00	33.90	11	3,923	0.28%
2018/10/19	20	33.91	0	0.00	33.35	20	3,957	0.51%
2018/10/18	15	35.77	15	38.00	35.85	0	4,004	0.00%
2018/10/17	3	41.20	0	0.00	37.60	3	4,006	0.07%
2018/10/16	5	38.30	5	39.50	39.50	0	3,914	0.00%
2018/10/15	0	0.00	6	35.90	35.95	-6	4,003	-0.15%
2018/10/08	3	40.45	0	0.00	40.80	3	4,359	0.07%
2018/10/05	3	40.40	0	0.00	39.80	3	4,552	0.07%
2018/10/01	0	0.00	1	46.00	46.35	-1	5,295	-0.02%
2018/09/28	0	0.00	2	46.30	45.55	-2	5,500	-0.04%
2018/09/21	0	0.00	1	49.95	49.80	-1	6,582	-0.02%
2018/09/17	0	0.00	1	53.30	52.70	-1	7,424	-0.01%
2018/09/14	1	54.80	0	0.00	54.20	1	7,648	0.01%
2018/09/10	1	55.10	1	55.70	54.10	0	8,490	0.00%
2018/09/07	5	56.86	5	56.78	55.10	0	8,709	0.00%
2018/09/06	1	60.50	1	61.80	60.10	0	8,790	0.00%
2018/09/05	2	61.60	1	63.80	61.20	1	9,072	0.01%
2018/09/04	1	63.10	2	62.65	63.10	-1	9,300	-0.01%
2018/09/03	1	61.60	0	0.00	61.60	1	9,372	0.01%
2018/08/31	1	65.40	0	0.00	65.70	1	9,360	0.01%
2018/08/29	0	0.00	2	65.85	65.20	-2	9,778	-0.02%
2018/08/28	5	65.88	3	65.87	64.80	2	9,998	0.02%
2018/08/27	1	66.20	3	65.87	66.30	-2	10,141	-0.02%
2018/08/24	2	63.85	1	64.30	62.00	1	10,131	0.01%
2018/08/23	1	65.50	1	66.10	63.20	0	10,185	0.00%
2018/08/22	2	70.35	1	70.80	70.50	1	10,158	0.01%
2018/08/21	3	70.47	2	71.20	70.00	1	10,275	0.01%
2018/08/20	3	70.67	8	71.15	70.50	-5	10,473	-0.05%
2018/08/17	5	69.72	6	71.73	68.30	-1	10,516	-0.01%
2018/08/16	3	72.30	5	71.98	72.00	-2	10,468	-0.02%
2018/08/15	6	69.52	8	69.75	70.00	-2	10,396	-0.02%
2018/08/14	3	66.37	8	66.86	67.60	-5	10,349	-0.05%
2018/08/13	5	64.00	0	0.00	63.60	5	10,310	0.05%
2018/08/10	7	70.99	0	0.00	69.80	7	10,282	0.07%
2018/08/09	1.2	71.24	1	71.40	72.00	0.2	10,294	0.00%
2018/08/08	8	73.59	1	74.20	71.20	7	10,270	0.07%
2018/08/07	2	73.50	8	73.18	74.50	-6	10,249	-0.06%
2018/08/06	11	71.51	5	71.70	71.40	6	10,256	0.06%
2018/08/03	0	0.00	1	71.50	71.60	-1	10,329	-0.01%
2018/08/02	11	69.75	2	70.60	70.00	9	10,387	0.09%
2018/08/01	3	74.50	4	75.00	73.40	-1	10,464	-0.01%
2018/07/31	4	72.43	22	74.50	75.60	-18	10,441	-0.17%
2018/07/30	23	74.60	32	73.01	73.50	-9	10,481	-0.09%
2018/07/27	26	81.77	14	82.74	80.70	12	10,555	0.11%
2018/07/26	16	78.73	7	78.61	78.90	9	10,405	0.09%
2018/07/25	11	77.95	7	77.87	77.80	4	10,320	0.04%
2018/07/24	10	74.28	20	74.02	76.50	-10	10,204	-0.10%
2018/07/23	2	73.15	14	73.74	74.50	-12	10,145	-0.12%
2018/07/20	7	71.90	1	72.40	71.30	6	10,038	0.06%
2018/07/19	4	75.18	6	76.17	76.80	-2	9,970	-0.02%
2018/07/18	28	77.55	8	76.28	75.30	20	10,006	0.20%
2018/07/17	21	79.61	2	80.15	78.80	19	10,089	0.19%
2018/07/16	4	83.53	1	84.00	82.60	3	9,995	0.03%
2018/07/13	8	86.50	13	87.42	85.10	-5	10,005	-0.05%
2018/07/12	31	82.23	37	83.76	85.50	-6	9,815	-0.06%
2018/07/11	4	83.60	35	83.25	82.20	-31	9,749	-0.32%
2018/07/10	75	77.77	77	79.39	80.40	-2	9,659	-0.02%
2018/07/09	15	82.94	2	85.55	80.50	13	9,549	0.14%
2018/07/06	10	83.00	10	86.14	84.90	0	9,382	0.00%
2018/07/05	46	89.80	43	91.30	86.90	3	9,159	0.03%
2018/07/04	7	86.23	49	90.75	91.50	-42	8,991	-0.47%
2018/07/03	89	89.31	14	88.97	86.00	75	8,811	0.85%
2018/07/02	9	88.71	9	88.87	90.30	0	8,439	0.00%
2018/06/29	26	82.54	30	85.15	84.40	-4	8,052	-0.05%
2018/06/28	3	78.23	4	80.55	79.00	-1	7,692	-0.01%
2018/06/27	11	80.23	25	83.05	78.30	-14	7,559	-0.19%
2018/06/26	30	78.56	16	80.01	80.70	14	7,336	0.19%
2018/06/25	21	83.54	35	84.40	80.80	-14	7,119	-0.20%
2018/06/22	65	87.49	44	86.62	83.00	21	6,874	0.31%
2018/06/21	7	85.27	19	85.50	88.20	-12	6,334	-0.19%
2018/06/20	39	82.20	42	81.47	80.20	-3	6,221	-0.05%
2018/06/19	6	88.90	2	88.90	88.90	4	5,951	0.07%
2018/06/15	15	77.62	3	77.63	80.90	12	5,913	0.20%
2018/06/14	1	73.50	2	74.00	73.60	-1	5,702	-0.02%
2018/06/13	3	74.27	7	71.40	74.80	-4	5,575	-0.07%
2018/06/12	8	71.66	2	71.65	71.80	6	5,279	0.11%
2018/06/11	0	0.00	1	65.30	65.30	-1	5,043	-0.02%
2018/06/08	0	0.00	2	59.40	59.40	-2	4,965	-0.04%
2018/06/07	4	54.33	1	55.00	54.00	3	4,954	0.06%
2018/06/06	1	54.80	8	55.01	54.50	-7	4,778	-0.15%
2018/06/05	1	53.80	7	53.00	50.30	-6	4,523	-0.13%
2018/06/04	6	54.88	5	55.00	55.00	1	4,289	0.02%
2018/06/01	0	0.00	1	49.00	50.00	-1	4,140	-0.02%
2018/05/31	0	0.00	1	50.70	47.80	-1	4,116	-0.02%
2018/05/30	1	48.30	1	49.50	49.25	0	4,191	0.00%
2018/05/29	5	50.67	9	51.25	49.85	-4	4,321	-0.09%
2018/05/28	8	49.90	5	50.54	51.20	3	4,218	0.07%
2018/05/25	2	47.55	3	47.63	47.50	-1	4,020	-0.02%
2018/05/23	1	46.75	0	0.00	46.55	1	3,984	0.03%
2018/05/22	1	47.60	1	47.10	47.55	0	3,972	0.00%
2018/05/21	0	0.00	5	46.80	46.50	-5	3,920	-0.13%
2018/05/18	5	46.55	0	0.00	46.70	5	3,919	0.13%
2018/05/17	1	44.85	0	0.00	45.50	1	3,895	0.03%
2018/05/16	6	46.38	0	0.00	46.20	6	3,863	0.16%
2018/05/15	2	47.25	1	46.75	46.75	1	3,881	0.03%
2018/05/14	0	0.00	1	48.20	47.95	-1	3,950	-0.03%
2018/05/11	7	46.96	4	48.50	46.10	3	3,993	0.08%
2018/05/10	1	51.50	1	50.10	49.60	0	3,939	0.00%
2018/05/09	2	49.50	7	50.09	49.35	-5	3,876	-0.13%
2018/05/07	1	47.65	1	49.50	47.75	0	3,660	0.00%
2018/05/04	16	49.39	11.2	49.16	48.50	4.8	3,536	0.14%
2018/05/03	2	46.08	2	46.88	47.00	0	3,376	0.00%
2018/05/02	0	0.00	1	47.30	47.00	-1	3,382	-0.03%
2018/04/27	1	46.50	2	47.18	46.75	-1	3,430	-0.03%
2018/04/26	0	0.00	1	46.90	45.70	-1	3,439	-0.03%
2018/04/25	3	46.62	2	47.08	46.50	1	3,424	0.03%
2018/04/24	21	47.63	24	49.69	46.40	-3	3,384	-0.09%
2018/04/23	9	50.42	7	50.36	51.40	2	3,266	0.06%
2018/04/20	0	0.00	1.1	46.55	46.80	-1.1	3,085	-0.04%
2018/04/19	10	47.65	0	0.00	47.00	10	3,282	0.30%
2018/04/18	4	46.76	4	45.73	47.45	0	3,235	0.00%
2018/04/17	7	48.00	14	48.91	46.55	-7	3,251	-0.22%
2018/04/16	6	49.08	5	49.88	50.00	1	3,227	0.03%
2018/04/13	1	46.20	2	47.15	48.00	-1	3,094	-0.03%
2018/04/12	1	44.75	0	0.00	45.00	1	3,079	0.03%
2018/03/27	0	0.00	2	44.00	44.10	-2	4,782	-0.04%
2018/03/26	1	42.80	0	0.00	43.40	1	4,908	0.02%
2018/03/22	0	0.00	1	45.45	45.45	-1	4,958	-0.02%
2018/03/21	1	45.45	1	45.50	45.60	0	5,050	0.00%
2018/03/12	0	0.00	23	44.18	44.10	-23	5,186	-0.44%
2018/03/07	1	46.00	26	44.24	44.10	-25	5,641	-0.44%
2018/03/06	0	0.00	4	46.34	45.15	-4	5,784	-0.07%
2018/03/05	59	47.03	6	47.03	46.60	53	6,014	0.88%
2018/03/02	3	45.58	1	44.80	45.55	2	5,903	0.03%
2018/02/23	1	44.50	1	44.35	42.75	0	5,826	0.00%
2018/02/21	1	40.80	1	41.40	41.20	0	5,766	0.00%
2018/02/12	0	0.00	1	41.00	39.60	-1	5,753	-0.02%
2018/02/08	2	42.25	1	41.75	41.50	1	5,713	0.02%
2018/02/07	5	43.65	2	43.78	42.00	3	5,681	0.05%
2018/02/06	2	44.18	2	43.30	42.50	0	5,625	0.00%
2018/02/05	13	43.41	1	44.75	44.95	12	5,502	0.22%
2018/02/02	0	0.00	1	44.80	44.55	-1	5,393	-0.02%
2018/02/01	2	44.40	12	45.64	45.10	-10	5,337	-0.19%
2018/01/29	2	42.90	3	42.87	43.55	-1	5,175	-0.02%
2018/01/26	3	41.97	1	41.90	41.50	2	5,121	0.04%
2018/01/25	1	45.10	1	44.30	43.20	0	5,055	0.00%
2018/01/23	1	48.95	1	47.70	46.15	0	5,046	0.00%
2018/01/22	0	0.00	1	49.00	48.30	-1	5,014	-0.02%
2018/01/19	2	48.43	2	47.98	47.40	0	4,964	0.00%
2018/01/18	1	48.40	1	47.75	47.15	0	4,943	0.00%
2018/01/17	1	48.10	0	0.00	47.80	1	4,916	0.02%
2018/01/16	0	0.00	1	49.35	48.85	-1	4,885	-0.02%
2018/01/15	1	49.60	0	0.00	49.00	1	4,841	0.02%
2018/01/11	2	49.25	2	48.98	47.60	0	4,581	0.00%
2018/01/09	5	51.44	5	50.03	49.70	0	4,423	0.00%
2018/01/08	0	0.00	2	50.80	49.50	-2	4,310	-0.05%
2018/01/05	0	0.00	1	52.30	53.00	-1	4,216	-0.02%
2018/01/04	4	51.70	4	51.05	54.00	0	4,052	0.00%
2018/01/03	3	47.62	3	47.48	49.25	0	3,716	0.00%
2018/01/02	2	44.10	2	44.38	44.80	0	3,564	0.00%