凱美 (2375)-華南永昌-鶯歌券商分點個股進出

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
64.8
漲跌
▲0.2
漲幅
+0.31%
成交量
252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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/13	0	0.00	10.2	64.05	64.80	-10.2	522	-1.95%
2024/05/10	0.5	64.20	10	64.20	64.60	-9.5	523	-1.82%
2024/05/08	4	65.30	0	0.00	65.20	4	515	0.78%
2024/05/07	0	0.00	4.1	64.31	65.40	-4.1	512	-0.79%
2024/05/06	20	66.96	0	0.00	66.20	20	500	4.00%
2024/05/03	4	67.40	3	67.00	66.10	1	481	0.21%
2024/05/02	0	0.00	10	63.35	63.30	-10	402	-2.49%
2024/04/25	0	0.00	3	61.93	61.80	-3	405	-0.74%
2024/04/23	5	61.60	0	0.00	61.80	5	430	1.16%
2024/04/17	1	63.30	0	0.00	63.50	1	435	0.23%
2024/04/16	1	63.00	1	61.60	61.40	0	431	0.00%
2024/04/15	0	0.00	1	64.10	63.50	-1	427	-0.23%
2024/04/12	1	64.90	0	0.00	64.60	1	424	0.24%
2024/04/11	2	65.10	1	64.50	64.50	1	420	0.24%
2024/04/08	5	63.30	0	63.20	63.20	5	402	1.24%
2024/04/03	0	62.00	0	0.00	61.70	0	397	0.00%
2024/04/02	0	61.60	0	62.10	61.90	0	397	-0.01%
2024/04/01	1	63.02	0	0.00	62.80	1	392	0.26%
2024/02/27	0	0.00	1	64.00	63.50	-1	896	-0.11%
2024/02/23	0.1	64.29	0	0.00	63.90	0.1	908	0.01%
2024/02/21	1	64.90	0	0.00	64.90	1	926	0.11%
2024/02/20	0	64.60	0	0.00	64.60	0	926	0.00%
2024/02/19	3	65.60	0	0.00	65.50	3	924	0.32%
2024/02/16	0	0.00	1	64.40	65.00	-1	922	-0.11%
2024/02/05	1	62.60	0	0.00	62.60	1	911	0.11%
2024/01/30	0	0.00	5	64.20	64.20	-5	913	-0.55%
2024/01/25	1	64.80	0	0.00	64.80	1	925	0.11%
2024/01/24	0	0.00	2	65.65	65.70	-2	941	-0.21%
2024/01/17	9	65.74	2	65.00	64.50	7	925	0.76%
2024/01/09	0.2	67.00	0	0.00	66.00	0.2	892	0.02%
2024/01/08	0	67.70	0	0.00	66.90	0	891	0.00%
2024/01/04	0.1	68.00	0	0.00	67.60	0.1	906	0.01%
2023/12/28	0.1	70.50	0	0.00	70.10	0.1	892	0.01%
2023/12/25	0	0.00	3	69.60	70.00	-3	885	-0.34%
2023/12/22	1.1	70.31	0	0.00	70.10	1.1	883	0.12%
2023/12/20	1	70.90	0	0.00	71.20	1	876	0.11%
2023/12/18	1.1	72.64	2	72.30	72.20	-0.9	867	-0.10%
2023/12/14	0	0.00	0	75.94	75.10	0	845	0.00%
2023/12/12	0	0.00	10	74.31	73.80	-10	828	-1.21%
2023/12/11	17	75.35	5	74.40	74.20	12	830	1.44%
2023/12/08	2	76.20	0.4	75.10	76.20	1.7	802	0.21%
2023/12/07	2	74.10	2	74.80	74.10	0	780	0.00%
2023/12/06	0.7	74.04	0	0.00	74.00	0.7	770	0.09%
2023/12/05	0	0.00	1	76.90	74.90	-1	748	-0.13%
2023/12/04	2	76.95	6	77.00	76.00	-4	731	-0.55%
2023/12/01	2	76.15	3	76.30	75.90	-1	714	-0.14%
2023/11/30	8.2	77.20	0	0.00	75.70	8.2	710	1.15%
2023/11/29	15	77.48	11	77.91	77.80	4	685	0.58%
2023/11/28	0.1	74.90	0.2	75.00	75.10	-0.1	625	-0.01%
2023/11/27	0	0.00	2.5	74.26	74.40	-2.5	585	-0.42%
2023/11/24	3.1	72.61	7	73.79	73.70	-3.9	518	-0.75%
2023/11/22	0	0.00	0.1	67.80	68.00	-0.1	389	-0.02%
2023/11/21	0	67.49	0	0.00	67.40	0	381	0.00%
2023/11/20	0	0.00	3.3	67.09	68.00	-3.3	373	-0.90%
2023/11/03	1	65.20	1	64.60	64.80	0	359	0.00%
2023/10/24	0.2	63.60	0	0.00	64.00	0.2	351	0.05%
2023/10/13	0	0.00	0.5	68.80	67.90	-0.5	360	-0.13%
2023/09/15	1	68.80	1	68.60	68.60	0	370	0.00%
2023/09/04	8	67.60	6	67.80	66.60	2	364	0.55%
2023/09/01	15	68.29	15	68.70	66.70	0	346	0.00%
2023/08/31	1	63.10	0	0.00	63.90	1	303	0.33%
2023/08/09	0	0.00	5	60.50	60.40	-5	385	-1.30%
2023/08/08	0.2	61.00	4	61.53	61.20	-3.8	384	-0.99%
2023/07/19	2.4	63.70	0	0.00	63.70	2.4	465	0.52%
2023/07/13	2	66.30	0	0.00	66.20	2	548	0.36%
2023/07/06	1	67.40	1	67.80	67.90	0	727	0.00%
2023/06/26	0.1	67.51	0	0.00	67.10	0.1	894	0.01%
2023/06/20	0.1	68.28	0	0.00	68.00	0.1	995	0.01%
2023/06/16	1	69.00	4	69.05	69.00	-3	1,031	-0.29%
2023/06/15	3	69.90	0	0.00	69.70	3	1,047	0.29%
2023/06/14	0	0.00	1.6	69.15	69.00	-1.6	1,062	-0.15%
2023/06/13	0.4	69.40	0	0.00	69.40	0.4	1,082	0.04%
2023/06/09	0.1	69.50	0	0.00	69.60	0.1	1,158	0.01%
2023/06/08	0	70.10	0	0.00	69.50	0	1,195	0.00%
2023/06/07	0.1	71.60	0	0.00	71.60	0.1	1,245	0.01%
2023/06/06	1	72.10	0	0.00	71.10	1	1,342	0.07%
2023/06/05	2	73.20	0	0.00	73.40	2	1,484	0.13%
2023/06/02	1.3	72.95	0	0.00	73.00	1.3	1,599	0.08%
2023/05/30	1	69.60	1	68.70	69.00	0	1,769	0.00%
2023/05/11	0	0.00	1	67.20	67.20	-1	2,221	-0.05%
2023/05/08	0	0.00	1.1	70.15	70.20	-1.1	2,215	-0.05%
2023/05/05	2	70.55	3	71.43	70.30	-1	2,213	-0.05%
2023/05/03	0	0.00	0.6	68.00	67.70	-0.6	2,222	-0.02%
2023/04/28	2	69.00	4	70.15	69.00	-2	2,230	-0.09%
2023/04/26	0	0.00	4	67.35	67.80	-4	2,217	-0.18%
2023/04/25	6	68.30	0	0.00	68.20	6	2,213	0.27%
2023/04/24	1	70.90	0	0.00	71.10	1	2,203	0.05%
2023/04/20	0	0.00	1	73.51	73.20	-1	2,178	-0.05%
2023/04/18	2	77.85	4	78.45	76.90	-2	2,164	-0.09%
2023/04/13	4	77.70	4	77.13	75.50	0	2,067	0.00%
2023/04/12	1	76.40	0	77.50	77.00	1	2,003	0.05%
2023/04/10	0	0.00	1	75.70	74.80	-1	1,942	-0.05%
2023/04/07	0	0.00	0.1	72.70	72.50	-0.1	1,883	0.00%
2023/03/31	0	75.00	0	0.00	74.00	0	1,865	0.00%
2023/03/30	1.1	72.61	0	0.00	72.60	1.1	1,839	0.06%
2023/03/28	1	75.40	1	76.06	73.30	0	1,811	0.00%
2023/03/27	0	78.10	0	0.00	76.60	0	1,782	0.00%
2023/03/23	0	0.00	2	78.60	79.10	-2	1,740	-0.11%
2023/03/22	0	0.00	2	75.50	75.40	-2	1,663	-0.12%
2023/03/21	1	75.70	1	76.70	75.10	0	1,651	0.00%
2023/03/20	1	75.10	0	0.00	76.50	1	1,626	0.06%
2023/03/16	2	75.60	0	0.00	74.50	2	1,595	0.13%
2023/03/15	0	78.50	0	0.00	76.30	0	1,580	0.00%
2023/03/09	22	81.50	21.1	81.19	80.70	0.9	1,448	0.06%
2023/03/08	5	80.34	4	79.80	80.00	1	1,349	0.07%
2023/03/07	0	77.10	1	76.80	76.80	-1	1,199	-0.08%
2023/03/06	2	74.77	2	71.80	76.00	0	1,069	0.00%
2023/03/03	2	69.30	0	0.00	69.10	2	931	0.21%
2023/02/23	0	0.00	4	68.40	68.10	-4	847	-0.47%
2023/02/22	4	67.40	5.1	68.18	67.20	-1.1	837	-0.13%
2023/02/20	2	69.80	0	0.00	70.40	2	800	0.25%
2023/02/17	4.1	71.02	9	71.94	71.50	-4.9	752	-0.66%
2023/02/16	0.1	68.80	3	68.53	69.30	-2.9	548	-0.53%
2023/02/09	1	61.00	3	60.60	60.50	-2	446	-0.45%
2023/02/07	0	62.50	0	0.00	62.20	0	442	0.00%
2023/02/02	2	64.55	1.4	64.44	64.70	0.6	441	0.14%
2023/02/01	0.1	64.00	0	0.00	63.80	0.1	426	0.02%
2023/01/09	0	0.00	1	58.00	58.90	-1	379	-0.26%
2023/01/04	1	54.30	0	0.00	54.00	1	365	0.27%
2022/12/21	0	0.00	4.3	55.82	55.70	-4.3	404	-1.06%
2022/12/15	3	60.50	1	61.00	60.70	2	415	0.48%
2022/12/06	0	0.00	2.1	63.10	61.30	-2.1	443	-0.46%
2022/12/05	3	63.57	1	64.00	64.50	2	435	0.46%
2022/12/02	0	0.00	3	59.30	60.70	-3	427	-0.70%
2022/12/01	0.1	59.10	0	0.00	58.50	0.1	426	0.01%
2022/11/29	0	0.00	1	56.00	56.70	-1	443	-0.23%
2022/11/28	0	57.50	1.1	57.14	56.60	-1.1	458	-0.24%
2022/11/25	1	58.30	0	0.00	57.40	1	501	0.20%
2022/11/23	0	0.00	0.2	56.10	56.30	-0.2	531	-0.03%
2022/11/18	0	0.00	4.1	57.12	56.40	-4.1	552	-0.74%
2022/11/17	0	0.00	1	57.80	57.90	-1	557	-0.18%
2022/11/16	4.1	58.65	0	0.00	58.30	4.1	561	0.72%
2022/11/15	2.1	57.30	4	57.10	57.50	-2	564	-0.35%
2022/11/11	4.1	56.28	1	56.40	55.60	3.1	567	0.55%
2022/11/08	0	0.00	2	55.00	53.90	-2	564	-0.35%
2022/11/07	2	55.55	0	0.00	54.50	2	570	0.35%
2022/11/02	0	0.00	0.3	52.30	52.70	-0.3	574	-0.05%
2022/10/31	0	0.00	1	52.10	51.90	-1	585	-0.17%
2022/10/26	0	0.00	1	49.85	49.90	-1	610	-0.16%
2022/10/05	1	53.00	0	0.00	52.30	1	944	0.11%
2022/09/28	1	48.52	0	0.00	48.40	1	985	0.10%
2022/09/26	1	52.00	1	53.30	50.50	0	981	0.00%
2022/09/23	1.1	56.43	0	0.00	54.50	1.1	977	0.11%
2022/09/22	2	55.50	0	0.00	55.70	2	983	0.20%
2022/09/21	2	56.75	0	0.00	56.70	2	991	0.20%
2022/09/19	1.1	58.41	0	0.00	58.60	1.1	1,008	0.11%
2022/09/16	0.1	59.60	1	59.70	59.00	-0.9	1,014	-0.09%
2022/09/15	4.1	61.77	0	0.00	61.00	4.1	1,008	0.41%
2022/09/14	2.1	61.01	0	0.00	61.00	2.1	1,003	0.21%
2022/09/13	1.3	65.25	0	0.00	64.00	1.3	997	0.14%
2022/09/12	1	68.00	0	0.00	67.20	1	986	0.10%
2022/08/31	3	58.27	1	58.10	58.30	2	980	0.20%
2022/08/30	0	0.00	0	58.60	58.40	0	970	0.00%
2022/08/29	0.1	59.10	0	0.00	58.10	0.1	969	0.01%
2022/08/26	0	0.00	5	62.00	61.40	-5	959	-0.52%
2022/08/24	2	62.00	0	0.00	62.00	2	946	0.21%
2022/08/19	0	0.00	1.1	56.90	57.00	-1.1	877	-0.12%
2022/08/18	0	0.00	1	56.50	56.50	-1	875	-0.11%
2022/08/17	1.1	56.02	0	0.00	56.00	1.1	872	0.12%
2022/08/15	5	54.96	1	55.20	55.60	4	857	0.47%
2022/08/12	1	55.00	5	54.56	55.10	-4	850	-0.47%
2022/08/11	3	52.90	0	0.00	53.00	3	844	0.36%
2022/08/08	1	51.30	0	0.00	51.70	1	846	0.12%
2022/08/05	2.1	52.12	0	0.00	52.20	2.1	847	0.25%
2022/08/03	0	0.00	1	52.90	51.70	-1	841	-0.12%
2022/08/02	6	53.32	1	52.50	52.50	5	841	0.59%
2022/08/01	2	54.75	0	0.00	54.90	2	836	0.24%
2022/07/28	1	55.00	0	0.00	54.40	1	834	0.12%
2022/07/27	1	54.60	0	0.00	55.50	1	828	0.12%
2022/07/22	0	0.00	0.2	56.24	55.90	-0.2	813	-0.02%
2022/07/21	1	55.60	0	0.00	57.20	1	816	0.12%
2022/07/20	1.1	56.69	0	0.00	55.60	1.1	807	0.14%
2022/07/19	0.1	57.70	0	0.00	57.00	0.1	803	0.01%
2022/07/18	2	58.90	2	57.95	59.00	0	780	0.00%
2022/07/15	1	57.50	3	56.47	57.50	-2	651	-0.31%
2022/07/08	0	0.00	1	52.50	52.80	-1	597	-0.17%
2022/07/07	1	50.40	0	0.00	50.40	1	589	0.17%
2022/07/06	0	0.00	1	49.80	49.10	-1	598	-0.17%
2022/07/01	0.1	48.20	0	0.00	46.15	0.1	599	0.01%
2022/06/29	0	0.00	1	52.50	52.30	-1	582	-0.17%
2022/06/27	1	57.50	0	0.00	57.50	1	579	0.17%
2022/06/23	1	56.10	1	55.70	55.50	0	636	0.00%
2022/06/16	2	61.00	0	0.00	61.00	2	609	0.33%
2022/06/08	0	0.00	2	67.80	67.70	-2	644	-0.31%
2022/06/07	2	68.50	0	0.00	67.60	2	646	0.31%
2022/06/06	0	0.00	2	69.40	69.30	-2	645	-0.31%
2022/06/02	2	68.80	0	0.00	68.30	2	662	0.30%
2022/06/01	0.1	68.40	1	68.90	68.90	-0.9	680	-0.13%
2022/05/31	1	66.30	0	0.00	67.50	1	676	0.15%
2022/05/30	2	66.30	2	66.80	66.70	0	681	0.00%
2022/05/27	2	66.00	2	65.80	65.80	0	681	0.00%
2022/05/25	1	64.10	1	64.60	64.30	0	688	0.00%
2022/05/19	0	64.70	0	0.00	65.30	0	716	0.00%
2022/05/18	7	65.84	2	65.30	65.10	5	717	0.70%
2022/05/17	3	62.63	7	63.16	64.80	-4	718	-0.56%
2022/05/12	4	61.30	0	0.00	59.90	4	718	0.56%
2022/05/04	0	0.00	1	66.50	66.90	-1	739	-0.14%
2022/04/25	0	0.00	1	63.60	63.20	-1	788	-0.13%
2022/04/22	0	0.00	3	67.87	67.80	-3	782	-0.38%
2022/04/21	1	69.20	0	0.00	69.10	1	812	0.12%
2022/04/20	0	0.00	15	68.70	69.10	-15	823	-1.82%
2022/04/19	0	0.00	1	68.20	68.10	-1	852	-0.12%
2022/04/18	15	68.00	0	0.00	67.70	15	891	1.68%
2022/04/15	1	68.90	1	69.70	68.90	0	915	0.00%
2022/04/14	1	72.00	0	0.00	71.20	1	950	0.11%
2022/04/12	2	70.00	0	0.00	70.80	2	1,040	0.19%
2022/04/11	2	73.25	6	75.45	72.80	-4	1,183	-0.34%
2022/04/07	0	0.00	2	79.40	77.40	-2	1,296	-0.15%
2022/04/01	0.1	81.87	0	0.00	81.50	0.1	1,327	0.00%
2022/03/31	0	0.00	3	84.10	83.50	-3	1,366	-0.22%
2022/03/30	2	84.30	2	84.00	83.60	0	1,395	0.00%
2022/03/29	12	84.97	6	85.41	83.90	6	1,438	0.41%
2022/03/28	7	84.46	2	82.70	84.90	5	1,456	0.34%
2022/03/22	1.1	81.50	0	0.00	81.60	1.1	1,575	0.07%
2022/03/15	0.2	79.00	0.3	79.18	78.50	-0.1	1,826	0.00%
2022/03/11	0	0.00	0.1	81.00	80.80	-0.1	2,277	0.00%
2022/03/08	0	0.00	0	81.50	79.60	0	2,795	0.00%
2022/03/07	0	0.00	1	85.10	83.00	-1	3,173	-0.03%
2022/03/03	0	0.00	1	89.50	89.20	-1	4,106	-0.02%
2022/03/02	1	89.20	1	89.90	89.70	0	4,868	0.00%
2022/02/24	0	0.00	9	87.10	87.30	-9	5,554	-0.16%
2022/02/23	0	0.00	2	90.50	90.20	-2	5,570	-0.04%
2022/02/21	0	92.00	0	0.00	92.00	0	5,611	0.00%
2022/02/17	2	93.00	1	91.40	91.50	1	5,663	0.02%
2022/02/11	0.1	93.30	0	0.00	93.00	0.1	5,715	0.00%
2022/01/26	0	0.00	3	88.80	88.20	-3	5,790	-0.05%
2022/01/25	1	89.10	1	89.00	88.30	0	5,798	0.00%
2022/01/21	0	0.00	1	91.10	90.00	-1	5,790	-0.02%
2022/01/19	1	93.10	0	0.00	92.80	1	5,810	0.02%
2022/01/17	0	94.40	1	94.50	94.70	-1	5,779	-0.02%
2022/01/14	0	0.00	1	90.00	91.60	-1	5,774	-0.02%
2022/01/13	1	92.10	1	92.70	92.60	0	5,748	0.00%
2022/01/12	2	94.05	1	95.50	93.10	1	5,739	0.02%
2022/01/11	0	0.00	1	95.60	94.70	-1	5,711	-0.02%
2022/01/05	1	103.00	0	0.00	103.00	1	5,605	0.02%
2022/01/04	2	106.25	1	105.50	105.50	1	5,555	0.02%
2022/01/03	2	101.00	7	103.79	104.50	-5	5,410	-0.09%
2021/12/30	1	101.50	1.1	100.00	101.00	-0.1	5,348	0.00%
2021/12/29	2	99.40	1	99.20	99.10	1	5,319	0.02%
2021/12/28	2	99.05	0	0.00	99.30	2	5,317	0.04%
2021/12/27	0	0.00	2	98.00	99.30	-2	5,307	-0.04%
2021/12/24	1	97.60	1	97.80	97.60	0	5,285	0.00%
2021/12/23	1.3	100.28	1	99.90	98.70	0.3	5,269	0.01%
2021/12/22	5	99.42	0.1	100.00	99.10	4.9	5,243	0.09%
2021/12/21	1	99.00	0	0.00	98.40	1	5,213	0.02%
2021/12/20	1.2	98.97	12	97.54	97.60	-10.8	5,189	-0.21%
2021/12/17	2	101.25	0	0.00	99.50	2	5,132	0.04%
2021/12/16	8.2	101.94	2	101.25	101.00	6.2	5,096	0.12%
2021/12/15	2.3	101.65	1.1	100.59	100.50	1.2	5,079	0.02%
2021/12/14	2	100.75	4	101.13	101.00	-2	5,036	-0.04%
2021/12/13	1	100.00	1	103.50	103.00	0	5,006	0.00%
2021/12/10	7	102.50	4	102.25	101.00	3	4,945	0.06%
2021/12/09	1	106.00	2	105.75	106.00	-1	4,867	-0.02%
2021/12/08	3	105.17	2	105.50	105.00	1	4,825	0.02%
2021/12/07	10.3	108.12	12	106.67	105.50	-1.7	4,723	-0.04%
2021/12/06	2	114.00	1	113.50	114.50	1	4,378	0.02%
2021/12/03	7	115.14	1	116.50	116.50	6	4,312	0.14%
2021/12/02	9.1	116.74	4	116.13	113.00	5.1	4,177	0.12%
2021/12/01	14	116.11	3	117.00	117.00	11	3,918	0.28%
2021/11/30	10	119.10	10	120.05	117.00	0	3,566	0.00%
2021/11/29	4	109.50	3	113.50	113.50	1	3,000	0.03%
2021/11/26	19	113.39	22.3	114.33	115.50	-3.3	2,633	-0.13%
2021/11/25	5	112.20	3	110.50	111.50	2	1,878	0.11%
2021/11/24	0	0.00	2	100.65	105.00	-2	1,479	-0.14%
2021/11/23	0	0.00	2	97.50	95.50	-2	1,280	-0.16%
2021/11/22	2	94.10	0	0.00	93.60	2	1,208	0.17%
2021/11/19	1	92.70	2	92.35	92.40	-1	1,201	-0.08%
2021/11/18	1	92.20	1	92.00	92.00	0	1,203	0.00%
2021/11/17	1	93.80	3.2	92.78	93.40	-2.2	1,196	-0.18%
2021/11/16	1	89.40	0	0.00	89.60	1	1,227	0.08%
2021/11/15	5	90.36	5	89.82	90.70	0	1,294	0.00%
2021/11/12	1	87.00	0	0.00	86.50	1	1,288	0.08%
2021/11/11	1	87.80	0	0.00	87.10	1	1,312	0.08%
2021/11/10	0	0.00	1	89.00	87.90	-1	1,342	-0.07%
2021/11/08	1	86.30	0	0.00	85.50	1	1,378	0.07%
2021/11/05	1	88.50	0	0.00	87.60	1	1,418	0.07%
2021/11/04	1	88.30	0	0.00	87.00	1	1,454	0.07%
2021/11/03	1.1	87.52	1	87.80	87.00	0.1	1,461	0.01%
2021/11/01	1	87.60	0	0.00	87.50	1	1,509	0.07%
2021/10/29	0.1	86.82	0	0.00	86.80	0.1	1,561	0.01%
2021/10/19	0	0.00	1	82.80	82.50	-1	1,701	-0.06%
2021/10/15	0	0.00	1	80.00	81.80	-1	1,811	-0.06%
2021/10/14	1	77.00	0	0.00	77.20	1	1,833	0.05%
2021/10/07	1	80.90	0	0.00	80.90	1	1,941	0.05%
2021/10/06	4	78.43	4	79.50	76.30	0	1,996	0.00%
2021/10/04	0	0.00	1	80.20	78.90	-1	2,113	-0.05%
2021/10/01	0	0.00	0	80.50	80.50	0	2,170	0.00%
2021/09/30	0	0.00	1	83.10	84.40	-1	2,375	-0.04%
2021/09/28	1	87.10	1	86.50	86.90	0	2,855	0.00%
2021/09/22	1	86.30	1	87.10	87.00	0	3,665	0.00%
2021/09/14	0	0.00	1	94.00	91.40	-1	3,980	-0.03%
2021/09/08	12	92.49	12	91.11	89.90	0	4,965	0.00%
2021/09/06	1	93.60	1	94.90	93.30	0	5,158	0.00%
2021/09/03	0	0.00	4	95.40	95.40	-4	5,294	-0.08%
2021/09/02	4	98.70	0	0.00	98.50	4	5,290	0.08%
2021/09/01	1	101.50	0	0.00	101.50	1	5,327	0.02%
2021/08/26	1	103.00	0	0.00	101.50	1	5,548	0.02%
2021/08/24	0	0.00	2	101.00	100.50	-2	5,661	-0.04%
2021/08/19	1	98.60	0	0.00	93.00	1	5,800	0.02%
2021/08/18	0	0.00	6	99.50	101.50	-6	5,894	-0.10%
2021/08/17	0	0.00	1	99.70	96.00	-1	6,084	-0.02%
2021/08/16	1	99.90	0	0.00	100.00	1	6,124	0.02%
2021/08/13	1	105.00	1	103.00	103.00	0	6,185	0.00%
2021/08/11	0.3	107.00	0	0.00	107.50	0.3	6,292	0.00%
2021/08/10	3	108.50	2	109.50	108.00	1	6,365	0.02%
2021/08/06	0	0.00	4	112.38	111.00	-4	6,647	-0.06%
2021/08/05	0	0.00	2	110.25	111.00	-2	6,751	-0.03%
2021/08/04	4	109.25	0	0.00	112.00	4	6,864	0.06%
2021/07/30	1	102.50	8	103.06	102.00	-7	7,220	-0.10%
2021/07/28	1	105.00	19	105.00	104.50	-18	7,375	-0.24%
2021/07/26	1	112.50	0	0.00	113.00	1	7,612	0.01%
2021/07/23	4	112.13	0	0.00	112.00	4	7,663	0.05%
2021/07/22	2	113.50	0	0.00	112.50	2	7,736	0.03%
2021/07/20	4	111.38	0	0.00	110.00	4	7,776	0.05%
2021/07/16	1	114.00	1	114.00	113.50	0	7,830	0.00%
2021/07/15	2	114.50	3	114.50	114.50	-1	7,884	-0.01%
2021/07/14	0	0.00	1	114.00	114.00	-1	8,022	-0.01%
2021/07/13	4	117.63	4	116.63	114.00	0	8,058	0.00%
2021/07/12	1	116.00	0	0.00	116.50	1	8,026	0.01%
2021/07/09	15	117.13	2	115.50	115.00	13	8,040	0.16%
2021/07/08	3	120.50	2	122.00	119.00	1	8,066	0.01%
2021/07/07	9	123.89	3	123.17	120.50	6	8,101	0.07%
2021/07/06	4	121.25	12.1	122.54	121.50	-8.1	7,972	-0.10%
2021/07/05	5	119.20	6.1	121.42	118.00	-1.1	7,865	-0.01%
2021/07/02	2	114.50	0	0.00	115.50	2	7,760	0.03%
2021/07/01	6	116.08	8	114.69	114.00	-2	8,048	-0.02%
2021/06/30	1	119.00	8.1	118.85	123.00	-7.1	8,037	-0.09%
2021/06/29	5	115.10	1	117.00	112.00	4	7,900	0.05%
2021/06/28	2	109.50	6	111.42	112.50	-4	7,787	-0.05%
2021/06/25	2	114.00	2	114.75	113.00	0	7,774	0.00%
2021/06/24	2	114.75	0	0.00	114.50	2	7,802	0.03%
2021/06/23	2	116.50	6.1	116.33	115.50	-4.1	7,897	-0.05%
2021/06/22	3	112.67	0.1	115.00	112.00	2.9	7,990	0.04%
2021/06/21	2	114.00	1	116.00	113.50	1	8,099	0.01%
2021/06/18	51	116.96	41	117.40	117.00	10	8,071	0.12%
2021/06/17	6	115.67	27	112.20	117.50	-21	7,670	-0.27%
2021/06/16	11.2	108.90	1	108.50	107.00	10.2	7,512	0.14%
2021/06/15	0	0.00	3	107.50	108.00	-3	7,507	-0.04%
2021/06/11	8	106.94	1	109.00	103.50	7	7,479	0.09%
2021/06/10	4	104.13	15	104.27	104.50	-11	7,614	-0.14%
2021/06/09	3	104.83	1	105.50	103.00	2	7,802	0.03%
2021/06/07	11	103.27	0	0.00	102.50	11	7,863	0.14%
2021/06/04	10	104.50	4	105.13	105.00	6	7,874	0.08%
2021/06/03	0	0.00	2	101.75	104.00	-2	7,867	-0.03%
2021/06/02	3	100.77	1	100.50	100.00	2	7,833	0.03%
2021/06/01	1	104.00	5	104.20	105.00	-4	7,781	-0.05%
2021/05/31	5	104.80	1	106.50	104.50	4	7,760	0.05%
2021/05/28	2	104.75	0	0.00	104.50	2	7,739	0.03%
2021/05/26	4	105.38	0	0.00	104.50	4	7,654	0.05%
2021/05/25	3	103.83	7	105.36	108.00	-4	7,623	-0.05%
2021/05/24	2	97.40	5	97.88	98.60	-3	7,669	-0.04%
2021/05/21	8	96.81	4	97.63	95.80	4	8,044	0.05%
2021/05/20	5	94.40	3	94.57	93.00	2	8,255	0.02%
2021/05/19	9	96.08	6	95.10	95.40	3	8,409	0.04%
2021/05/18	1	94.30	1	93.90	96.90	0	8,638	0.00%
2021/05/17	12	90.04	4	87.35	88.90	8	8,770	0.09%
2021/05/14	2	98.25	0	0.00	93.00	2	8,852	0.02%
2021/05/13	4	88.05	1.4	86.94	91.60	2.6	8,935	0.03%
2021/05/12	2	97.10	1	100.50	90.90	1	9,089	0.01%
2021/05/11	5	103.00	0	0.00	101.00	5	9,090	0.06%
2021/05/10	2	114.50	0	0.00	110.50	2	9,152	0.02%
2021/05/07	0	0.00	1	110.00	113.00	-1	9,214	-0.01%
2021/05/05	1	109.00	0	0.00	102.50	1	9,563	0.01%
2021/05/04	2	107.00	7.2	109.06	106.00	-5.2	9,851	-0.05%
2021/05/03	5	116.90	2.2	116.09	113.50	2.8	10,170	0.03%
2021/04/29	1.4	125.63	0	126.50	125.00	1.3	10,099	0.01%
2021/04/28	1	128.50	1	128.50	128.50	0	10,166	0.00%
2021/04/27	1	126.50	3	124.83	126.50	-2	10,239	-0.02%
2021/04/26	2	124.50	0.1	123.50	123.50	1.9	10,222	0.02%
2021/04/23	0.1	122.50	0	0.00	122.50	0.1	10,282	0.00%
2021/04/22	3	120.00	10	121.95	119.50	-7	10,494	-0.07%
2021/04/21	2	124.00	0	0.00	123.50	2	10,620	0.02%
2021/04/20	9	125.78	6	128.17	127.50	3	10,940	0.03%
2021/04/19	0	0.00	0.1	122.50	123.00	-0.1	10,902	0.00%
2021/04/16	0	0.00	2	123.50	123.00	-2	10,940	-0.02%
2021/04/15	1	125.00	3.7	124.27	124.00	-2.7	11,107	-0.02%
2021/04/14	4	120.00	2	122.75	125.00	2	11,202	0.02%
2021/04/13	0	0.00	1.3	125.12	122.50	-1.3	11,300	-0.01%
2021/04/12	84	123.99	81	121.36	121.50	3	11,314	0.03%
2021/04/09	4	125.13	1	125.50	126.00	3	11,401	0.03%
2021/04/08	3	133.83	2.1	132.49	131.00	1	11,427	0.01%
2021/04/07	4	133.88	3	132.99	133.50	1	11,575	0.01%
2021/04/06	1	129.00	5	126.60	129.50	-4	11,354	-0.04%
2021/04/01	3.1	120.68	3	122.00	121.50	0.1	11,260	0.00%
2021/03/31	1	118.50	1	119.00	117.50	0	11,387	0.00%
2021/03/30	1	118.50	1	117.50	118.50	0	11,764	0.00%
2021/03/29	3	118.00	0	0.00	117.00	3	11,926	0.03%
2021/03/26	0	121.50	1	119.00	119.50	-1	12,174	-0.01%
2021/03/25	5	114.80	1	116.50	114.00	4	12,118	0.03%
2021/03/24	13	125.23	10	126.90	120.00	3	12,075	0.02%
2021/03/22	1	131.50	1	131.00	130.50	0	12,209	0.00%
2021/03/19	1	131.50	0	0.00	133.00	1	12,296	0.01%
2021/03/18	1	134.50	1	136.50	134.50	0	12,427	0.00%
2021/03/17	1.1	134.93	3	135.67	134.00	-2	12,481	-0.02%
2021/03/16	36	138.94	33.1	136.10	134.50	3	12,505	0.02%
2021/03/15	11	134.32	11	133.23	134.50	0	12,413	0.00%
2021/03/12	0	0.00	1	131.00	128.00	-1	12,305	-0.01%
2021/03/11	0	0.00	1	128.00	131.00	-1	12,362	-0.01%
2021/03/10	1	120.00	0	0.00	121.50	1	12,362	0.01%
2021/03/05	0.1	124.00	0	0.00	122.00	0.1	12,619	0.00%
2021/03/04	0	0.00	1	126.00	127.00	-1	12,695	-0.01%
2021/03/03	1	122.00	0	0.00	130.00	1	12,775	0.01%
2021/02/26	15	125.50	0	0.00	130.00	15	13,034	0.12%
2021/02/25	0	0.00	6	131.50	132.00	-6	13,343	-0.04%
2021/02/24	7	133.36	1	134.00	129.00	6	13,326	0.05%
2021/02/23	5	142.70	1.2	136.00	137.50	3.8	13,344	0.03%
2021/02/22	3	136.83	8	137.81	139.50	-5	13,052	-0.04%
2021/02/19	2	124.25	6	124.17	127.50	-4	13,152	-0.03%
2021/02/18	12	120.63	5	120.80	124.00	7	13,244	0.05%
2021/02/17	2	116.00	7.7	117.37	117.50	-5.7	13,484	-0.04%
2021/02/05	12	106.42	14	105.82	107.00	-2	13,531	-0.01%
2021/02/04	13	105.38	15	105.97	104.00	-2	13,967	-0.01%
2021/02/03	7	104.14	5	105.70	104.00	2	14,127	0.01%
2021/02/02	4	100.88	10	100.50	100.00	-6	13,906	-0.04%
2021/01/29	5	101.80	2	99.75	98.50	3	13,785	0.02%
2021/01/28	9	104.93	11	107.00	101.00	-2	13,657	-0.01%
2021/01/27	3	99.83	1	101.00	100.50	2	13,700	0.01%
2021/01/26	1	100.00	0	0.00	99.10	1	13,769	0.01%
2021/01/25	7	102.79	4.8	104.69	107.00	2.2	13,404	0.02%
2021/01/22	3	97.70	3	98.23	97.60	0	12,966	0.00%
2021/01/21	5	98.06	7	97.56	98.00	-2	12,896	-0.02%
2021/01/20	1	96.40	2	95.60	93.80	-1	12,789	-0.01%
2021/01/19	1	100.00	0	0.00	99.00	1	12,639	0.01%
2021/01/18	5	99.36	2	100.65	100.50	3	12,578	0.02%
2021/01/15	1	103.00	11	102.95	101.00	-10	12,515	-0.08%
2021/01/14	1	101.50	5	101.12	102.50	-4	12,336	-0.03%
2021/01/13	20	100.08	14	99.63	100.00	6	12,264	0.05%
2021/01/12	1	93.80	6	92.37	93.20	-5	12,028	-0.04%
2021/01/11	2	96.00	0	0.00	95.60	2	12,396	0.02%
2021/01/08	8	98.69	0	0.00	95.20	8	12,534	0.06%
2021/01/06	1	95.40	6	97.57	96.00	-5	12,234	-0.04%
2021/01/05	2	98.05	9	97.22	97.70	-7	12,030	-0.06%
2021/01/04	6	93.98	1	97.30	97.50	5	11,917	0.04%
2020/12/30	11	89.70	25	88.72	91.90	-14	11,606	-0.12%
2020/12/29	8	86.59	2	85.20	84.80	6	11,358	0.05%
2020/12/25	4	87.40	5	84.70	84.80	-1	11,135	-0.01%
2020/12/24	2	84.70	6.2	85.83	86.20	-4.2	10,948	-0.04%
2020/12/23	11	78.55	0.4	78.00	78.40	10.6	10,487	0.10%
2020/12/22	5	78.36	16.4	79.75	77.90	-11.4	10,269	-0.11%
2020/12/21	10	73.62	6	73.33	75.00	4	9,943	0.04%
2020/12/18	3	74.30	12	76.00	73.70	-9	9,853	-0.09%
2020/12/17	13	73.77	15	72.39	75.20	-2	9,668	-0.02%
2020/12/16	5	72.70	2	73.05	72.80	3	9,437	0.03%
2020/12/15	1	70.70	0.2	68.30	68.30	0.8	9,266	0.01%
2020/12/14	30	74.56	28.3	74.16	73.60	1.7	9,095	0.02%
2020/12/11	1.1	67.96	0.1	69.60	69.70	1	8,808	0.01%
2020/12/10	1	72.60	0	0.00	70.90	1	8,667	0.01%
2020/12/09	0	0.00	11	72.50	72.10	-11	8,565	-0.13%
2020/12/08	1	68.10	2	69.00	69.00	-1	8,371	-0.01%
2020/12/07	1	71.00	1	70.50	70.60	0	8,252	0.00%
2020/12/04	12	70.47	5	70.70	71.60	7	8,135	0.09%
2020/12/03	5	70.06	6	70.40	70.10	-1	8,054	-0.01%
2020/12/01	1	68.20	11.1	69.19	68.50	-10.1	7,819	-0.13%
2020/11/30	12	66.93	1	67.20	67.00	11	7,659	0.14%
2020/11/27	0	0.00	1	66.40	66.90	-1	7,549	-0.01%
2020/11/26	11	65.17	18	65.44	66.20	-7	7,437	-0.09%
2020/11/25	17	63.97	17	64.01	63.90	0	7,271	0.00%
2020/11/24	6	66.33	4	66.45	65.50	2	7,077	0.03%
2020/11/23	1	62.30	3	62.57	62.60	-2	6,734	-0.03%
2020/11/20	18	61.73	15	62.11	62.00	3	6,608	0.05%
2020/11/19	12	60.71	10	61.08	60.60	2	6,320	0.03%
2020/11/18	12	61.83	9	61.32	61.40	3	6,176	0.05%
2020/11/17	40	59.12	38	59.47	60.00	2	5,780	0.03%
2020/11/16	27	58.51	31	59.02	58.40	-4	5,492	-0.07%
2020/11/13	10	55.79	25	54.94	56.10	-15	4,947	-0.30%
2020/11/12	67	56.54	66	56.86	57.00	1	4,661	0.02%
2020/11/11	50	52.69	39	53.28	53.30	11	4,040	0.27%
2020/11/10	2	50.80	2	49.25	49.75	0	3,616	0.00%
2020/11/06	12	50.60	9	50.30	50.00	3	3,499	0.09%
2020/11/05	5	49.84	12	48.82	50.80	-7	3,391	-0.21%
2020/11/04	46	50.33	47	50.35	49.90	-1	3,238	-0.03%
2020/11/03	8	47.94	2.1	47.55	48.60	5.9	2,785	0.21%
2020/11/02	0.3	44.10	0	0.00	44.20	0.3	2,637	0.01%
2020/10/30	2	45.40	0	0.00	44.15	2	2,705	0.07%
2020/10/26	2	46.70	0	0.00	46.50	2	2,772	0.07%
2020/10/22	5	46.25	0	0.00	46.45	5	2,721	0.18%
2020/10/20	5	49.26	5.7	49.38	49.20	-0.7	2,518	-0.03%
2020/10/19	58	49.11	63	49.45	49.50	-5	2,366	-0.21%
2020/10/16	1	46.35	4	45.70	47.00	-3	1,867	-0.16%
2020/10/14	6	43.63	0	0.00	43.50	6	1,670	0.36%
2020/10/08	0	0.00	4	42.80	42.55	-4	1,652	-0.24%
2020/10/07	0	0.00	1	43.00	43.10	-1	1,649	-0.06%
2020/10/06	0	0.00	4	42.73	42.35	-4	1,627	-0.25%
2020/10/05	1	41.60	6	41.56	41.40	-5	1,592	-0.31%
2020/09/29	3	39.60	5	41.55	41.25	-2	1,554	-0.13%
2020/09/28	0	0.00	2.1	37.80	37.80	-2.1	1,456	-0.14%
2020/09/24	5	39.00	0	0.00	38.70	5	1,477	0.34%
2020/09/23	5	40.30	0	0.00	40.20	5	1,496	0.33%
2020/09/18	0	0.00	5	42.75	42.40	-5	1,520	-0.33%
2020/09/17	0	0.00	10	42.63	42.55	-10	1,535	-0.65%
2020/09/10	0	0.00	0.7	41.20	41.20	-0.7	1,631	-0.04%
2020/08/25	1.3	42.26	0.1	42.30	42.25	1.2	2,109	0.06%
2020/08/19	0	0.00	1	46.10	46.40	-1	2,197	-0.05%
2020/07/31	0	0.00	1	34.65	34.70	-1	2,658	-0.04%
2020/07/27	1	35.25	0	0.00	35.35	1	3,244	0.03%
2020/07/24	0	0.00	2	35.58	35.70	-2	3,193	-0.06%
2020/07/23	0	0.00	2	35.43	35.25	-2	3,158	-0.06%
2020/07/22	0	0.00	1	34.20	34.20	-1	3,161	-0.03%
2020/07/21	3	33.85	0	0.00	33.85	3	3,201	0.09%
2020/07/15	9	33.43	11	33.20	33.05	-2	3,278	-0.06%
2020/07/10	1	33.90	0	0.00	33.65	1	3,500	0.03%
2020/07/09	0	0.00	2	35.20	34.90	-2	3,520	-0.06%
2020/07/06	0.5	34.75	0	0.00	35.10	0.5	3,851	0.01%
2020/07/01	1	34.50	0	0.00	34.55	1	4,086	0.02%
2020/06/30	1	34.50	0	0.00	34.40	1	4,086	0.02%
2020/06/24	2	35.33	0	0.00	35.15	2	4,099	0.05%
2020/06/15	8	35.85	0	0.00	35.50	8	4,366	0.18%
2020/06/11	1	36.40	0	0.00	36.10	1	4,395	0.02%
2020/06/05	1	38.50	0	0.00	38.15	1	4,554	0.02%
2020/06/02	0	0.00	2	37.95	37.80	-2	4,491	-0.04%
2020/05/29	1	37.70	0	0.00	37.40	1	4,403	0.02%
2020/05/28	0	0.00	2	37.70	37.90	-2	4,407	-0.05%
2020/05/26	2	36.98	0	0.00	36.65	2	4,355	0.05%
2020/05/25	0	0.00	3	35.97	36.50	-3	4,385	-0.07%
2020/05/13	0	0.00	1	37.95	37.90	-1	4,433	-0.02%
2020/05/12	0	0.00	1	37.80	38.40	-1	4,428	-0.02%
2020/05/11	1	38.25	1	38.60	38.35	0	4,449	0.00%
2020/05/08	0	0.00	2	37.55	37.55	-2	4,441	-0.05%
2020/05/07	88	38.97	90	39.02	39.20	-2	4,380	-0.05%
2020/05/06	24	37.23	55	37.31	38.15	-31	4,085	-0.76%
2020/05/05	18	34.66	10	34.93	34.70	8	3,688	0.22%
2020/05/04	5	33.40	5	33.80	33.70	0	3,668	0.00%
2020/04/30	6	34.53	5	35.00	34.40	1	3,742	0.03%
2020/04/29	5	34.40	0	0.00	34.15	5	3,684	0.14%
2020/04/28	15	34.62	10	34.80	34.30	5	3,696	0.14%
2020/04/27	5	34.30	11	34.70	34.45	-6	3,720	-0.16%
2020/04/24	15	34.13	15	34.08	33.80	0	3,691	0.00%
2020/04/23	1	33.40	11	33.59	33.45	-10	3,703	-0.27%
2020/04/22	5	32.00	5	32.50	33.20	0	3,718	0.00%
2020/04/21	10	33.00	0	0.00	32.35	10	3,749	0.27%
2020/04/20	0	0.00	1	34.20	33.90	-1	3,767	-0.03%
2020/04/17	0	0.00	5	34.07	33.75	-5	3,778	-0.13%
2020/04/16	1	34.60	6	34.63	34.30	-5	3,760	-0.13%
2020/04/15	1	34.20	11	34.38	34.20	-10	3,757	-0.27%
2020/04/14	18	33.19	10	33.38	33.55	8	3,688	0.22%
2020/04/13	8	33.47	0	0.00	32.65	8	3,813	0.21%
2020/04/10	5	34.50	13	34.35	34.40	-8	3,879	-0.21%
2020/04/09	46	35.77	20	36.12	33.95	26	4,140	0.63%
2020/04/08	3	34.43	4	34.05	35.40	-1	4,011	-0.02%
2020/04/07	5	31.70	0	0.00	32.20	5	4,092	0.12%
2020/03/26	0	0.00	3	28.25	29.50	-3	4,598	-0.07%
2020/03/25	0	0.00	5	28.10	28.35	-5	4,624	-0.11%
2020/03/24	3	26.35	0	0.00	25.80	3	4,572	0.07%
2020/03/18	0	0.00	2	28.90	28.05	-2	4,419	-0.05%
2020/03/17	1	29.45	1	29.20	28.60	0	4,403	0.00%
2020/03/16	0	0.00	10	29.75	29.50	-10	4,367	-0.23%
2020/03/13	2	28.58	1	28.50	28.70	1	4,289	0.02%
2020/03/12	5	31.75	0	0.00	31.65	5	4,241	0.12%
2020/03/11	5	35.14	0	0.00	35.10	5	4,204	0.12%
2020/03/10	1	35.05	0	0.00	36.15	1	4,195	0.02%
2020/03/09	10	37.15	0	0.00	35.75	10	4,197	0.24%
2020/03/06	1	38.00	0	0.00	38.00	1	4,227	0.02%
2020/03/05	2	38.55	1	38.75	38.65	1	4,232	0.02%
2020/03/04	1	38.00	0	0.00	38.20	1	4,229	0.02%
2020/03/03	3	39.00	3	39.35	38.70	0	4,237	0.00%
2020/02/27	0	0.00	6	39.16	37.80	-6	4,210	-0.14%
2020/02/26	10	40.52	10	39.90	39.65	0	4,164	0.00%
2020/02/25	0	0.00	1	40.70	40.60	-1	4,108	-0.02%
2020/02/24	2	40.40	0	0.00	40.65	2	4,069	0.05%
2020/02/21	0	0.00	3	41.28	41.20	-3	4,045	-0.07%
2020/02/20	4	41.10	0	0.00	40.55	4	3,968	0.10%
2020/02/19	9	40.88	1	40.85	40.90	8	3,956	0.20%
2020/02/18	5	40.98	4	41.25	40.45	1	3,928	0.03%
2020/02/17	0	0.00	1	40.45	40.30	-1	3,916	-0.03%
2020/02/14	2	40.80	10	40.30	40.60	-8	4,036	-0.20%
2020/02/12	6	40.84	0	0.00	41.10	6	4,030	0.15%
2020/02/11	0	0.00	1	40.35	40.30	-1	3,986	-0.03%
2020/02/04	0	0.00	12	39.60	39.95	-12	4,497	-0.27%
2020/02/03	2	35.40	1	34.85	36.35	1	4,528	0.02%
2020/01/31	8	38.10	0	0.00	38.15	8	4,551	0.18%
2020/01/30	7	38.96	1	39.00	38.95	6	4,553	0.13%
2020/01/17	1	43.80	5	43.65	43.65	-4	4,489	-0.09%
2020/01/16	1	43.50	1	43.70	43.30	0	4,441	0.00%
2020/01/15	1	43.60	12	43.16	43.15	-11	4,406	-0.25%
2020/01/14	17	43.26	26	42.76	43.50	-9	4,341	-0.21%
2020/01/13	1	43.00	0	0.00	42.40	1	4,296	0.02%
2020/01/09	0	0.00	3	42.45	42.95	-3	4,251	-0.07%
2020/01/08	2	43.70	1	43.25	42.25	1	4,228	0.02%
2020/01/07	3	43.82	6	45.08	43.00	-3	4,175	-0.07%
2020/01/06	0	0.00	3	45.88	46.10	-3	4,113	-0.07%
2020/01/03	15	46.14	27	46.55	45.95	-12	4,087	-0.29%
2020/01/02	0	0.00	1	44.90	45.15	-1	3,791	-0.03%
2019/12/31	13.1	45.56	14	46.11	45.20	-0.9	3,800	-0.02%
2019/12/30	19.2	43.92	3	45.48	45.25	16.2	3,615	0.45%
2019/12/27	1	42.30	5	42.45	42.30	-4	3,350	-0.12%
2019/12/26	7	42.53	5	43.30	41.95	2	3,385	0.06%
2019/12/25	9	42.48	7	42.74	42.40	2	3,429	0.06%
2019/12/24	1.5	42.24	11	42.25	42.30	-9.5	3,477	-0.27%
2019/12/23	13	41.85	12.1	42.02	41.60	0.9	3,489	0.03%
2019/12/20	9	41.48	15	40.97	41.30	-6	3,475	-0.17%
2019/12/18	5	40.30	0	0.00	40.30	5	3,671	0.14%
2019/12/17	0	0.00	5	40.65	40.45	-5	3,729	-0.13%
2019/12/16	0	0.00	4	40.51	40.65	-4	3,817	-0.10%
2019/12/12	5	40.70	5	41.40	40.70	0	4,745	0.00%
2019/12/09	0	0.00	2	41.50	41.35	-2	4,807	-0.04%
2019/12/06	0	0.00	5	41.20	41.00	-5	4,856	-0.10%
2019/12/04	1	40.95	0	0.00	40.60	1	4,921	0.02%
2019/12/02	5	39.55	3	39.75	39.35	2	4,971	0.04%
2019/11/28	2	40.55	0	0.00	40.85	2	5,234	0.04%
2019/11/27	0	0.00	4	40.55	40.85	-4	5,261	-0.08%
2019/11/25	0	0.00	8	40.30	40.05	-8	5,212	-0.15%
2019/11/22	8	39.90	0	0.00	39.90	8	5,206	0.15%
2019/11/19	1	40.25	0	0.00	40.10	1	5,205	0.02%
2019/11/15	3	39.90	0	0.00	39.85	3	5,212	0.06%
2019/11/14	2	40.45	0	0.00	40.10	2	5,204	0.04%
2019/11/13	2	40.85	12	40.50	40.25	-10	5,175	-0.19%
2019/11/12	0	0.00	10	38.70	39.25	-10	5,048	-0.20%
2019/11/11	10	38.30	0	0.00	38.15	10	5,037	0.20%
2019/11/08	0	0.00	1	40.05	39.80	-1	5,005	-0.02%
2019/11/05	32.5	42.22	0	0.00	39.40	32.5	4,923	0.66%
2019/11/01	5	41.35	30	43.50	43.50	-25	4,567	-0.55%
2019/10/31	6	41.56	0	0.00	42.70	6	4,403	0.14%
2019/10/30	5	41.50	0	0.00	42.65	5	4,271	0.12%
2019/10/25	0	0.00	5	41.70	41.90	-5	4,155	-0.12%
2019/10/23	10	41.40	6	41.20	41.10	4	4,119	0.10%
2019/10/17	0	0.00	0.1	41.10	41.10	-0.1	4,102	0.00%
2019/10/16	3	41.10	0	0.00	40.85	3	4,097	0.07%
2019/10/14	13	41.39	13	41.79	41.00	0	4,061	0.00%
2019/10/09	4	41.28	4.2	41.77	42.20	-0.2	3,952	0.00%
2019/10/08	5	42.92	0	0.00	42.50	5	3,851	0.13%
2019/10/07	19	43.23	49	43.50	43.70	-30	3,832	-0.78%
2019/10/04	17	43.83	11	43.91	44.00	6	3,752	0.16%
2019/10/02	0	0.00	2	43.60	43.15	-2	3,642	-0.05%
2019/10/01	24	43.52	39.1	43.82	44.20	-15.1	3,580	-0.42%
2019/09/24	5	39.95	6	40.10	40.05	-1	3,184	-0.03%
2019/09/23	1	38.20	1	40.70	38.20	0	3,078	0.00%
2019/09/20	3	41.32	0	0.00	41.30	3	2,911	0.10%
2019/09/19	7	42.21	0	0.00	41.75	7	2,843	0.25%
2019/09/18	0	0.00	1	42.30	43.00	-1	2,751	-0.04%
2019/09/17	20	43.20	14	44.44	41.80	6	2,375	0.25%
2019/09/16	0	0.00	2	41.55	41.30	-2	1,806	-0.11%
2019/09/11	0	0.00	2	41.30	41.15	-2	1,758	-0.11%
2019/09/06	0	0.00	4	40.73	41.10	-4	1,595	-0.25%
2019/09/05	2	41.40	1	41.15	41.00	1	1,552	0.06%
2019/09/04	1	40.20	2	39.93	41.00	-1	1,506	-0.07%
2019/09/03	34	39.73	1	39.50	40.45	33	1,413	2.34%
2019/09/02	1	38.70	3	38.32	39.25	-2	1,259	-0.16%
2019/08/30	6	36.29	10	35.50	35.70	-4	1,131	-0.35%
2019/08/27	0	0.00	2	34.25	34.00	-2	1,094	-0.18%
2019/08/26	2	34.10	0	0.00	34.05	2	1,098	0.18%
2019/08/23	3	35.05	0	0.00	35.10	3	1,098	0.27%
2019/08/21	0	0.00	2	35.40	35.60	-2	1,095	-0.18%
2019/08/20	2	34.93	0	0.00	34.75	2	1,086	0.18%
2019/08/16	0	0.00	3	34.20	34.00	-3	1,087	-0.28%
2019/08/12	3	34.75	0	0.00	35.55	3	1,088	0.28%
2019/08/06	1	35.20	5	35.80	35.85	-4	1,071	-0.37%
2019/08/05	2	36.45	0	0.00	36.45	2	1,069	0.19%
2019/07/30	0	0.00	1	42.35	42.40	-1	1,071	-0.09%
2019/07/24	2	42.50	2	42.45	42.25	0	1,097	0.00%
2019/07/19	0	0.00	1	41.75	41.40	-1	1,202	-0.08%
2019/07/16	2	43.10	0	0.00	42.85	2	1,233	0.16%
2019/07/12	1	43.00	0	0.00	43.45	1	1,310	0.08%
2019/07/11	2	45.90	12	45.72	45.80	-10	1,372	-0.73%
2019/07/08	4	46.36	0	0.00	46.10	4	1,663	0.24%
2019/07/05	0	0.00	17	45.96	46.10	-17	1,697	-1.00%
2019/07/03	1	44.80	0	0.00	44.55	1	1,787	0.06%
2019/07/02	2	44.20	0	0.00	44.75	2	1,811	0.11%
2019/06/24	2	43.05	0	0.00	43.00	2	1,975	0.10%
2019/06/20	0	0.00	4	43.40	43.30	-4	2,059	-0.19%
2019/06/19	2	42.55	0	0.00	42.55	2	2,101	0.10%
2019/06/17	0	0.00	3	42.60	42.75	-3	2,138	-0.14%
2019/06/14	1	42.00	0	0.00	41.95	1	2,160	0.05%
2019/06/12	0	0.00	1	41.95	41.60	-1	2,293	-0.04%
2019/06/05	2	41.05	5	41.90	41.05	-3	2,568	-0.12%
2019/06/04	4	41.65	0	0.00	41.60	4	2,614	0.15%
2019/05/30	1	40.80	0	0.00	41.20	1	2,771	0.04%
2019/05/28	0	0.00	24	40.10	40.10	-24	3,007	-0.80%
2019/05/24	2	40.40	0	0.00	40.20	2	3,545	0.06%
2019/05/23	3	40.90	0	0.00	40.40	3	3,597	0.08%
2019/05/17	2	41.20	0	0.00	40.70	2	3,892	0.05%
2019/05/15	4	42.10	4	42.10	42.10	0	4,266	0.00%
2019/05/13	2	41.70	3	41.43	40.90	-1	4,602	-0.02%
2019/05/08	3	45.50	0	0.00	45.35	3	4,673	0.06%
2019/04/29	2	46.00	1	46.00	45.75	1	4,919	0.02%
2019/04/26	0	0.00	20	47.98	47.25	-20	4,961	-0.40%
2019/04/22	5	48.15	18	48.69	47.80	-13	5,340	-0.24%
2019/04/19	2	47.95	1	48.40	48.40	1	5,387	0.02%
2019/04/18	6	48.89	2	48.88	47.60	4	5,707	0.07%
2019/04/17	6	49.70	5	50.00	49.35	1	5,719	0.02%
2019/04/16	10	49.65	13	49.79	49.75	-3	5,718	-0.05%
2019/04/15	5	46.84	15	47.65	47.85	-10	5,594	-0.18%
2019/04/12	6	46.61	0	0.00	46.70	6	5,672	0.11%
2019/04/11	3	47.50	9	47.28	47.10	-6	5,768	-0.10%
2019/04/10	9	47.12	1	47.00	47.50	8	5,923	0.14%
2019/04/09	5	47.99	0	0.00	47.60	5	6,081	0.08%
2019/04/08	0	0.00	1	46.70	46.70	-1	6,436	-0.02%
2019/04/03	1	46.10	11	45.95	46.10	-10	6,629	-0.15%
2019/04/01	11	45.09	1.1	45.00	45.00	9.9	7,167	0.14%
2019/03/29	3	45.70	3	45.90	45.65	0	7,536	0.00%
2019/03/28	1.1	45.80	1.1	45.80	45.50	0	7,721	0.00%
2019/03/27	6.1	45.47	1	45.80	45.80	5	7,865	0.06%
2019/03/26	1	47.65	0	0.00	46.50	1	7,873	0.01%
2019/03/25	6	47.60	0	0.00	47.65	6	8,009	0.07%
2019/03/22	0	0.00	6	49.05	48.80	-6	8,062	-0.07%
2019/03/19	5	47.40	5.1	47.40	47.25	-0.1	8,377	0.00%
2019/03/18	1	48.65	2	47.95	47.95	-1	8,491	-0.01%
2019/03/15	1	48.10	0	0.00	48.10	1	8,770	0.01%
2019/03/14	25.1	48.82	15	49.33	46.60	10.1	9,044	0.11%
2019/03/11	3	50.33	0	0.00	50.20	3	9,448	0.03%
2019/03/07	2	50.28	2	50.90	50.30	0	9,642	0.00%
2019/03/06	10	51.08	1	51.00	50.80	9	9,679	0.09%
2019/03/05	8	51.00	4	50.10	50.10	4	9,708	0.04%
2019/03/04	11	49.84	0	0.00	51.10	11	9,704	0.11%
2019/02/27	17	49.77	6	48.61	49.05	11	9,658	0.11%
2019/02/26	1	51.40	16	52.36	51.40	-15	9,577	-0.16%
2019/02/25	16	51.83	1	51.10	51.90	15	9,563	0.16%
2019/02/22	5	50.32	16	51.76	51.60	-11	9,450	-0.12%
2019/02/21	10	48.20	0	0.00	48.50	10	9,149	0.11%
2019/02/20	1	48.25	1	48.20	48.00	0	9,258	0.00%
2019/02/19	1	47.45	0	0.00	47.60	1	9,267	0.01%
2019/02/15	1	47.00	10	46.85	47.05	-9	9,163	-0.10%
2019/02/14	0	0.00	1	46.55	46.35	-1	9,095	-0.01%
2019/02/13	15	47.18	1	46.85	47.40	14	9,023	0.16%
2019/02/12	9	45.10	2	44.98	46.00	7	8,777	0.08%
2019/02/11	4	43.19	0	0.00	43.10	4	8,609	0.05%
2019/01/30	0	0.00	3	41.45	41.80	-3	8,577	-0.03%
2019/01/29	3	41.02	0	0.00	41.35	3	8,614	0.03%
2019/01/28	1	41.10	0	0.00	41.10	1	8,652	0.01%
2019/01/25	1	41.10	4	41.00	40.85	-3	8,874	-0.03%
2019/01/23	0	0.00	1	39.15	40.35	-1	9,254	-0.01%
2019/01/17	0	0.00	3	41.20	40.55	-3	9,334	-0.03%
2019/01/16	7	41.20	6	40.90	40.90	1	9,313	0.01%
2019/01/15	3	42.05	3	41.77	41.75	0	9,273	0.00%
2019/01/14	0	0.00	5	41.65	41.75	-5	9,265	-0.05%
2019/01/11	6	41.48	2	41.68	41.50	4	9,264	0.04%
2019/01/10	0	0.00	1	40.20	40.30	-1	9,125	-0.01%
2019/01/09	13	41.56	13	41.52	40.50	0	9,288	0.00%
2019/01/08	5	40.09	5	40.07	40.30	0	8,992	0.00%
2019/01/07	3	39.88	0	0.00	39.65	3	8,947	0.03%
2019/01/04	3	37.92	3	37.48	39.00	0	8,914	0.00%
2019/01/03	4	39.63	2	39.10	38.75	2	8,765	0.02%
2019/01/02	0	0.00	2	40.48	40.00	-2	8,676	-0.02%
2018/12/28	3	39.70	1	39.80	40.10	2	8,611	0.02%
2018/12/26	11	41.46	9	41.83	37.40	2	8,289	0.02%
2018/12/25	17	39.59	16	39.64	39.60	1	7,869	0.01%
2018/12/24	4	40.00	0	0.00	39.75	4	7,694	0.05%
2018/12/22	2	40.08	3	39.40	39.05	-1	7,492	-0.01%
2018/12/21	7	37.99	16	37.34	40.15	-9	7,198	-0.13%
2018/12/20	8	35.91	3	36.27	36.50	5	6,832	0.07%
2018/12/19	0	0.00	12	36.14	35.80	-12	6,640	-0.18%
2018/12/18	1	34.95	2	35.20	35.20	-1	6,495	-0.02%
2018/12/17	3	35.60	1	35.35	35.35	2	6,442	0.03%
2018/12/14	0	0.00	1	34.00	34.10	-1	6,267	-0.02%
2018/12/13	2	34.88	1	34.90	34.50	1	6,221	0.02%
2018/12/12	3	35.50	0	0.00	35.50	3	6,141	0.05%
2018/12/11	2	35.35	6	34.62	34.90	-4	6,015	-0.07%
2018/12/10	16	34.23	48	33.79	33.90	-32	5,929	-0.54%
2018/12/07	37	35.90	1	35.20	35.75	36	5,814	0.62%
2018/12/06	12	34.99	1	34.50	34.50	11	5,528	0.20%
2018/12/05	21	36.25	16	35.73	37.80	5	5,190	0.10%
2018/12/04	12	34.42	11	34.61	34.50	1	4,788	0.02%
2018/12/03	11	34.00	27	34.11	34.45	-16	4,666	-0.34%
2018/11/30	5	31.20	6	31.32	31.35	-1	4,492	-0.02%
2018/11/29	26	31.12	9	31.51	30.55	17	4,432	0.38%
2018/11/28	1	30.45	7	30.94	30.65	-6	4,373	-0.14%
2018/11/27	7	29.59	7	29.77	30.00	0	4,337	0.00%
2018/11/26	3	28.80	4	28.96	29.20	-1	4,311	-0.02%
2018/11/23	2	29.43	0	0.00	28.50	2	4,307	0.05%
2018/11/22	13	30.77	10	30.79	29.70	3	4,280	0.07%
2018/11/21	8	30.41	7	30.64	30.85	1	4,247	0.02%
2018/11/20	6	30.83	2	31.18	30.55	4	4,270	0.09%
2018/11/19	15	30.78	11	31.01	31.40	4	4,240	0.09%
2018/11/16	2	30.05	3	29.78	29.55	-1	4,139	-0.02%
2018/11/15	2	28.95	1	29.05	29.10	1	4,063	0.02%
2018/11/14	1	29.45	6	29.43	28.55	-5	4,057	-0.12%
2018/11/13	0	0.00	4	27.90	28.80	-4	4,070	-0.10%
2018/11/12	9	28.56	2	28.48	28.75	7	4,105	0.17%
2018/11/09	0	0.00	10	29.60	29.60	-10	4,161	-0.24%
2018/11/08	1	29.95	5	30.05	29.35	-4	4,235	-0.09%
2018/11/07	11	28.55	6	29.03	29.20	5	4,211	0.12%
2018/11/06	6	28.63	3	27.93	28.00	3	4,192	0.07%
2018/11/05	4	29.98	3	30.45	30.20	1	4,137	0.02%
2018/11/02	9	30.98	7	31.59	30.30	2	4,132	0.05%
2018/11/01	8	29.89	9	30.22	30.25	-1	3,918	-0.03%
2018/10/31	0	0.00	9	28.03	28.70	-9	3,601	-0.25%
2018/10/30	9	26.33	6	27.30	26.10	3	3,524	0.09%
2018/10/29	1	28.00	1	28.00	27.75	0	3,573	0.00%
2018/10/26	2	29.00	0	0.00	28.35	2	3,631	0.06%
2018/10/25	1	28.40	3	28.58	28.45	-2	3,627	-0.06%
2018/10/24	4	31.33	2	31.65	31.05	2	3,696	0.05%
2018/10/23	4	33.40	4	33.53	32.50	0	3,791	0.00%
2018/10/22	3	33.80	2	33.95	33.90	1	3,923	0.03%
2018/10/19	5	33.31	0	0.00	33.35	5	3,957	0.13%
2018/10/18	6	35.70	5	37.18	35.85	1	4,004	0.02%
2018/10/17	11	40.37	1	37.90	37.60	10	4,006	0.25%
2018/10/16	0	0.00	3	36.75	39.50	-3	3,914	-0.08%
2018/10/15	3	35.80	0	0.00	35.95	3	4,003	0.07%
2018/10/12	0	0.00	1	37.10	36.45	-1	4,097	-0.02%
2018/10/11	1	36.90	0	0.00	36.50	1	4,217	0.02%
2018/10/08	0	0.00	3	40.27	40.80	-3	4,359	-0.07%
2018/10/05	2	40.35	3	40.23	39.80	-1	4,552	-0.02%
2018/10/03	1	44.05	0	0.00	44.05	1	4,979	0.02%
2018/10/02	0	0.00	1	47.25	45.90	-1	5,164	-0.02%
2018/09/28	1	46.30	0	0.00	45.55	1	5,500	0.02%
2018/09/27	2	47.43	0	0.00	46.85	2	5,673	0.04%
2018/09/21	0	0.00	1	49.95	49.80	-1	6,582	-0.02%
2018/09/20	2	48.95	1	49.90	48.80	1	6,926	0.01%
2018/09/19	2	51.20	0	0.00	49.60	2	7,038	0.03%
2018/09/10	4	55.00	6	55.03	54.10	-2	8,490	-0.02%
2018/09/07	1	55.80	1	55.00	55.10	0	8,709	0.00%
2018/09/05	1	62.60	1	61.40	61.20	0	9,072	0.00%
2018/09/03	1	61.80	0	0.00	61.60	1	9,372	0.01%
2018/08/29	0	0.00	1	65.20	65.20	-1	9,778	-0.01%
2018/08/28	1	67.30	0	0.00	64.80	1	9,998	0.01%
2018/08/24	2	62.00	0	0.00	62.00	2	10,131	0.02%
2018/08/20	0	0.00	1	71.10	70.50	-1	10,473	-0.01%
2018/08/16	0	0.00	1	70.70	72.00	-1	10,468	-0.01%
2018/08/15	2	70.85	1	70.70	70.00	1	10,396	0.01%
2018/08/13	1	65.00	0	0.00	63.60	1	10,310	0.01%
2018/08/09	1	70.00	0	0.00	72.00	1	10,294	0.01%
2018/08/06	1	72.10	1	71.50	71.40	0	10,256	0.00%
2018/07/30	3	76.47	1	76.80	73.50	2	10,481	0.02%
2018/07/27	1	81.90	2	82.15	80.70	-1	10,555	-0.01%
2018/07/26	0	0.00	2	79.00	78.90	-2	10,405	-0.02%
2018/07/25	0	0.00	3	77.83	77.80	-3	10,320	-0.03%
2018/07/24	0	0.00	2	75.00	76.50	-2	10,204	-0.02%
2018/07/23	6	73.60	7	73.33	74.50	-1	10,145	-0.01%
2018/07/20	5	72.96	0	0.00	71.30	5	10,038	0.05%
2018/07/18	0	0.00	1	73.30	75.30	-1	10,006	-0.01%
2018/07/16	1	84.10	0	0.00	82.60	1	9,995	0.01%
2018/07/13	2	87.50	3	86.40	85.10	-1	10,005	-0.01%
2018/07/12	0	0.00	6	82.10	85.50	-6	9,815	-0.06%
2018/07/11	7	82.17	0	0.00	82.20	7	9,749	0.07%
2018/07/10	6	78.47	9	78.61	80.40	-3	9,659	-0.03%
2018/07/09	5	85.56	5.2	80.50	80.50	-0.2	9,549	0.00%
2018/07/06	2	84.80	2	82.70	84.90	0	9,382	0.00%
2018/07/05	2	86.00	0	0.00	86.90	2	9,159	0.02%
2018/07/04	0	0.00	2	86.40	91.50	-2	8,991	-0.02%
2018/07/03	2	86.60	10	92.09	86.00	-8	8,811	-0.09%
2018/07/02	66	90.61	63	89.11	90.30	3	8,439	0.04%
2018/06/29	4	81.95	4	83.13	84.40	0	8,052	0.00%
2018/06/28	4	77.90	6	78.63	79.00	-2	7,692	-0.03%
2018/06/27	5	81.70	5	81.00	78.30	0	7,559	0.00%
2018/06/26	5	78.50	5	81.40	80.70	0	7,336	0.00%
2018/06/25	1	85.50	0	0.00	80.80	1	7,119	0.01%
2018/06/22	13	89.38	40	85.83	83.00	-27	6,874	-0.39%
2018/06/21	1	84.70	6	85.73	88.20	-5	6,334	-0.08%
2018/06/20	33	82.55	5	81.68	80.20	28	6,221	0.45%
2018/06/19	1	88.90	0	0.00	88.90	1	5,951	0.02%
2018/06/15	11	77.47	9	77.51	80.90	2	5,913	0.03%
2018/06/14	3	72.60	1	73.60	73.60	2	5,702	0.04%
2018/06/13	7	73.07	5	72.98	74.80	2	5,575	0.04%
2018/06/12	1	71.80	5	71.80	71.80	-4	5,279	-0.08%
2018/06/11	1	65.30	5.4	65.30	65.30	-4.4	5,043	-0.09%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	2	55.15	1	54.60	54.00	1	4,954	0.02%
2018/06/06	4	54.20	3	54.57	54.50	1	4,778	0.02%
2018/06/05	8	53.71	1	54.00	50.30	7	4,523	0.15%
2018/06/04	2	54.75	2	54.70	55.00	0	4,289	0.00%
2018/06/01	0	0.00	1	50.20	50.00	-1	4,140	-0.02%
2018/05/30	3	49.17	0	0.00	49.25	3	4,191	0.07%
2018/05/29	5	51.20	3	49.85	49.85	2	4,321	0.05%
2018/05/28	6	51.13	12	49.53	51.20	-6	4,218	-0.14%
2018/05/25	9	48.06	8	47.73	47.50	1	4,020	0.02%
2018/05/24	0	0.00	1.2	46.20	46.45	-1.2	3,952	-0.03%
2018/05/22	1	47.80	9	47.30	47.55	-8	3,972	-0.20%
2018/05/21	4	46.50	0	0.00	46.50	4	3,920	0.10%
2018/05/18	2.1	46.65	2	46.60	46.70	0.1	3,919	0.00%
2018/05/17	3.1	45.04	1.2	45.15	45.50	1.9	3,895	0.05%
2018/05/16	0.1	46.20	0.3	46.20	46.20	-0.2	3,863	-0.01%
2018/05/15	1.1	46.75	2.1	47.20	46.75	-1	3,881	-0.03%
2018/05/14	5	47.85	6	47.68	47.95	-1	3,950	-0.03%
2018/05/11	8	46.87	0	0.00	46.10	8	3,993	0.20%
2018/05/10	8	50.00	13	50.38	49.60	-5	3,939	-0.13%
2018/05/09	4	49.79	2	49.45	49.35	2	3,876	0.05%
2018/05/08	2	47.53	4	47.90	48.00	-2	3,678	-0.05%
2018/05/07	23.3	48.13	21	48.17	47.75	2.3	3,660	0.06%
2018/05/04	3.1	48.99	3	49.85	48.50	0.1	3,536	0.00%
2018/05/03	0.5	46.80	0	0.00	47.00	0.5	3,376	0.02%
2018/05/02	0.5	46.75	0	0.00	47.00	0.5	3,382	0.02%
2018/04/30	0	0.00	1	46.40	47.00	-1	3,417	-0.03%
2018/04/27	2	46.23	1	46.50	46.75	1	3,430	0.03%
2018/04/26	3	46.53	1	47.20	45.70	2	3,439	0.06%
2018/04/25	1	46.00	0	0.00	46.50	1	3,424	0.03%
2018/04/24	3	47.50	4	47.65	46.40	-1	3,384	-0.03%
2018/04/23	13	49.77	30	49.49	51.40	-17	3,266	-0.52%
2018/04/19	0	0.00	1	49.10	47.00	-1	3,282	-0.03%
2018/04/18	0	0.00	1	47.45	47.45	-1	3,235	-0.03%
2018/04/17	2	47.45	1	48.35	46.55	1	3,251	0.03%
2018/04/16	3	50.50	2.8	49.75	50.00	0.2	3,227	0.01%
2018/04/13	11	46.40	15	46.74	48.00	-4	3,094	-0.13%
2018/04/10	3	45.05	0	0.00	44.65	3	3,551	0.08%
2018/04/03	1	41.30	0	0.00	41.75	1	3,704	0.03%
2018/03/31	0	0.00	2	45.40	45.00	-2	3,943	-0.05%
2018/03/27	2	43.90	0.5	43.80	44.10	1.5	4,782	0.03%
2018/03/26	4	43.04	0	0.00	43.40	4	4,908	0.08%
2018/03/21	1	45.50	1	45.40	45.60	0	5,050	0.00%
2018/03/20	3	46.72	3	45.85	45.85	0	5,046	0.00%
2018/03/19	1	45.90	1	45.70	45.85	0	5,036	0.00%
2018/03/15	0	0.00	2	45.45	45.70	-2	5,088	-0.04%
2018/03/14	0	0.00	2	45.20	45.25	-2	5,154	-0.04%
2018/03/13	1	45.20	1	45.00	45.20	0	5,169	0.00%
2018/03/12	1	44.30	0	0.00	44.10	1	5,186	0.02%
2018/03/09	2	44.00	0	0.00	44.15	2	5,267	0.04%
2018/03/08	4	44.28	1	43.95	43.85	3	5,466	0.05%
2018/03/07	1	44.00	3.1	45.90	44.10	-2.1	5,641	-0.04%
2018/03/06	7	45.66	0	0.00	45.15	7	5,784	0.12%
2018/03/05	8	47.17	9	47.42	46.60	-1	6,014	-0.02%
2018/03/02	8	44.96	2	45.98	45.55	6	5,903	0.10%
2018/02/26	0	0.00	3	42.75	42.50	-3	5,841	-0.05%
2018/02/23	0	0.00	1	45.00	42.75	-1	5,826	-0.02%
2018/02/22	3	41.20	2	41.55	41.85	1	5,781	0.02%
2018/02/12	2	40.10	0	0.00	39.60	2	5,753	0.03%
2018/02/09	1	39.00	1	39.80	40.70	0	5,735	0.00%
2018/02/08	0	0.00	0.4	41.55	41.50	-0.4	5,713	-0.01%
2018/02/07	3	43.50	0	0.00	42.00	3	5,681	0.05%
2018/02/06	3	44.43	7	45.17	42.50	-4	5,625	-0.07%
2018/02/05	12	46.00	9	45.51	44.95	3	5,502	0.05%
2018/02/02	3	45.50	1	45.55	44.55	2	5,393	0.04%
2018/02/01	15	45.70	12	45.07	45.10	3	5,337	0.06%
2018/01/31	0	0.00	4	41.63	42.85	-4	5,220	-0.08%
2018/01/30	0	0.00	2	42.90	42.00	-2	5,205	-0.04%
2018/01/29	5	43.00	3	42.73	43.55	2	5,175	0.04%
2018/01/25	2	43.20	0	0.00	43.20	2	5,055	0.04%
2018/01/24	0	0.00	1	44.90	44.70	-1	5,027	-0.02%
2018/01/23	1	46.55	2	47.50	46.15	-1	5,046	-0.02%
2018/01/22	3	48.45	3	48.28	48.30	0	5,014	0.00%
2018/01/19	2	48.10	0	0.00	47.40	2	4,964	0.04%
2018/01/16	2	48.60	2	50.10	48.85	0	4,885	0.00%
2018/01/15	9	51.04	6	50.22	49.00	3	4,841	0.06%
2018/01/12	3	46.55	3	48.00	48.45	0	4,616	0.00%
2018/01/11	2	48.00	0	0.00	47.60	2	4,581	0.04%
2018/01/09	5	50.17	3	49.70	49.70	2	4,423	0.05%
2018/01/05	2	51.80	12	53.48	53.00	-10	4,216	-0.24%
2018/01/04	13	49.76	1	49.95	54.00	12	4,052	0.30%
2018/01/03	3	48.43	12	48.88	49.25	-9	3,716	-0.24%
2018/01/02	3	45.00	3	44.80	44.80	0	3,564	0.00%