泰鼎-KY (4927)-中國信託-永康券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723張
產業
上市電子零組件類股
482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

泰鼎-KY (4927)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/05/15	1	41.40	3	41.10	41.10	-2	740	-0.27%
2024/05/10	1	40.80	0	0.00	40.90	1	744	0.13%
2024/05/07	2	42.30	0	0.00	42.30	2	732	0.27%
2024/05/06	1	42.45	0	0.00	42.45	1	726	0.14%
2024/05/03	2	42.55	0	0.00	42.20	2	720	0.28%
2024/04/30	3	41.50	0	0.00	41.40	3	705	0.43%
2024/04/29	0	0.00	9	39.81	40.70	-9	694	-1.30%
2024/04/26	1	39.50	1	39.35	39.20	0	685	0.00%
2024/04/25	1	39.85	0	0.00	39.55	1	682	0.15%
2024/04/24	4	39.80	0	0.00	39.65	4	680	0.59%
2024/04/23	1	38.90	0	0.00	39.20	1	682	0.15%
2024/04/19	1	38.90	0	0.00	38.40	1	681	0.15%
2024/04/16	1	38.20	0	0.00	38.05	1	667	0.15%
2024/04/12	2	39.58	0	0.00	39.35	2	649	0.31%
2024/04/10	1	39.85	2	40.20	40.00	-1	641	-0.16%
2024/04/09	1	39.90	0	0.00	39.90	1	636	0.16%
2024/04/03	1	39.00	0	0.00	39.00	1	621	0.16%
2024/04/02	5	39.67	0	0.00	39.35	5	612	0.82%
2024/04/01	1	40.60	0	0.00	40.25	1	594	0.17%
2024/03/29	2	39.95	0	0.00	40.35	2	585	0.34%
2024/03/28	1	40.10	0	0.00	40.10	1	566	0.18%
2024/03/27	1	40.60	0	0.00	40.60	1	552	0.18%
2024/03/26	2	41.40	0	0.00	40.70	2	545	0.37%
2024/03/25	0	0.00	2	42.20	42.20	-2	534	-0.37%
2024/03/22	1	41.60	1	41.25	41.65	0	528	0.00%
2024/03/18	0	0.00	4	41.04	41.70	-4	504	-0.79%
2024/03/15	1	40.90	0	0.00	40.45	1	486	0.21%
2024/03/14	1	40.35	1	41.30	41.25	0	474	0.00%
2024/03/13	3	40.73	0	0.00	40.20	3	459	0.65%
2024/03/12	1	42.25	0	0.00	42.15	1	426	0.23%
2024/03/11	2	42.80	0	0.00	42.65	2	397	0.50%
2024/03/08	1	42.30	0	0.00	42.35	1	378	0.26%
2024/03/06	0	0.00	5	45.25	43.75	-5	336	-1.49%
2024/03/05	4	43.21	0	0.00	42.90	4	301	1.33%
2024/03/04	8	44.75	0	0.00	44.65	8	272	2.93%
2024/03/01	3	45.80	0	0.00	45.45	3	258	1.16%
2024/02/29	3	45.83	0	0.00	45.90	3	244	1.23%
2024/02/27	2	46.93	0	0.00	46.80	2	224	0.89%
2024/02/26	3	48.12	0	0.00	47.40	3	224	1.34%
2024/02/23	1	49.40	0	0.00	48.80	1	218	0.46%
2024/02/22	3	49.87	0	0.00	49.75	3	223	1.34%
2024/02/21	1	50.10	0	0.00	49.90	1	222	0.45%
2024/02/20	2	49.65	0	0.00	49.70	2	222	0.90%
2024/02/19	1	50.30	0	0.00	50.40	1	220	0.45%
2024/02/16	1	49.80	0	0.00	49.90	1	221	0.45%
2024/02/05	1	46.80	0	0.00	47.00	1	211	0.47%
2024/02/01	1	47.40	0	0.00	47.30	1	214	0.47%
2024/01/30	1	48.00	0	0.00	47.85	1	220	0.45%
2024/01/25	1	48.50	0	0.00	48.40	1	241	0.41%
2024/01/19	1	48.05	0	0.00	48.05	1	290	0.34%
2024/01/17	1	47.65	0	0.00	47.65	1	314	0.32%
2024/01/15	1	48.85	0	0.00	49.30	1	317	0.32%
2024/01/12	2	49.08	0	0.00	48.85	2	327	0.61%
2024/01/11	3	48.78	6	48.80	48.70	-3	331	-0.90%
2024/01/10	3	49.05	0	0.00	48.85	3	338	0.89%
2024/01/09	1	49.90	0	0.00	49.70	1	343	0.29%
2024/01/08	2	49.93	0	0.00	49.85	2	347	0.58%
2024/01/05	0	0.00	1	49.60	49.85	-1	350	-0.29%
2024/01/04	1	49.80	0	0.00	49.75	1	351	0.28%
2024/01/03	2	50.13	0	0.00	50.20	2	360	0.55%
2023/12/28	1	49.80	0	0.00	50.00	1	407	0.25%
2023/12/27	0	0.00	1	49.60	49.95	-1	409	-0.24%
2023/12/25	2	49.33	0	0.00	49.25	2	418	0.48%
2023/12/15	1	51.20	0	0.00	50.80	1	444	0.23%
2023/12/12	0	0.00	2	50.15	50.10	-2	471	-0.42%
2023/11/30	0	0.00	1	50.60	50.50	-1	594	-0.17%
2023/11/29	0	0.00	3	50.40	50.40	-3	612	-0.49%
2023/11/24	1	50.00	0	0.00	50.10	1	653	0.15%
2023/11/21	0	0.00	1	50.00	50.10	-1	650	-0.15%
2023/11/14	2	46.78	0	0.00	46.75	2	668	0.30%
2023/11/09	1	47.15	0	0.00	47.15	1	706	0.14%
2023/11/07	2	48.50	0	0.00	48.00	2	742	0.27%
2023/11/02	0	0.00	1	46.90	46.90	-1	749	-0.13%
2023/11/01	2	45.95	0	0.00	45.60	2	760	0.26%
2023/10/31	0	0.00	1	48.15	46.65	-1	758	-0.13%
2023/10/27	4	46.95	0	0.00	46.85	4	768	0.52%
2023/10/26	1	47.90	0	0.00	47.90	1	764	0.13%
2023/10/25	1	49.15	0	0.00	49.10	1	759	0.13%
2023/10/06	1	52.80	0	0.00	52.70	1	861	0.12%
2023/09/11	1	54.80	0	0.00	55.10	1	1,192	0.08%
2023/09/06	5	57.34	0	0.00	57.00	5	1,200	0.42%
2023/09/05	6	59.67	0	0.00	60.10	6	1,176	0.51%
2023/09/01	1	57.80	0	0.00	57.70	1	1,180	0.08%
2023/08/18	1	51.60	0	0.00	51.60	1	1,391	0.07%
2023/08/15	2	52.45	2	52.60	52.70	0	1,466	0.00%
2023/08/07	1	61.00	0	0.00	61.00	1	1,463	0.07%
2023/07/18	1	66.80	2	66.90	66.00	-1	1,452	-0.07%
2023/07/17	2	67.40	2	66.90	67.40	0	1,444	0.00%
2023/07/10	5	66.50	5	66.00	66.00	0	1,502	0.00%
2023/07/07	0	0.00	3	66.50	66.80	-3	1,574	-0.19%
2023/07/06	4	65.78	1	66.20	65.80	3	1,633	0.18%
2023/07/05	3	67.80	2	67.40	67.80	1	1,583	0.06%
2023/07/04	22	66.53	6	70.00	70.20	16	1,531	1.04%
2023/07/03	0	0.00	1	64.70	65.10	-1	1,416	-0.07%
2023/06/26	2	61.20	0	0.00	61.10	2	1,385	0.14%
2023/06/14	1	62.50	0	0.00	62.20	1	1,365	0.07%
2023/06/07	1	64.00	0	0.00	64.70	1	1,344	0.07%
2023/06/06	0	0.00	2	65.05	64.80	-2	1,326	-0.15%
2023/06/05	1	63.00	0	0.00	63.80	1	1,275	0.08%
2023/06/02	1	61.80	1	61.90	61.70	0	1,245	0.00%
2023/06/01	2	62.35	0	0.00	62.20	2	1,257	0.16%
2023/05/31	0	0.00	1	63.00	63.00	-1	1,256	-0.08%
2023/05/29	1	62.20	1	60.20	60.80	0	1,232	0.00%
2023/05/26	6	61.00	0	0.00	60.80	6	1,213	0.49%
2023/05/25	0	0.00	2	61.30	61.30	-2	1,216	-0.16%
2023/05/22	3	61.50	7	61.64	61.50	-4	1,318	-0.30%
2023/05/09	0	0.00	1	55.00	54.90	-1	1,220	-0.08%
2023/04/28	0	0.00	1	54.70	55.10	-1	1,269	-0.08%
2023/04/25	1	53.90	0	0.00	53.90	1	1,252	0.08%
2023/04/21	1	58.00	0	0.00	56.70	1	1,227	0.08%
2023/04/18	1	60.50	3	60.60	60.40	-2	1,192	-0.17%
2023/04/14	3	61.90	0	0.00	61.70	3	1,163	0.26%
2023/04/13	5	61.92	0	0.00	61.50	5	1,151	0.43%
2023/03/16	0	0.00	1	56.10	56.00	-1	932	-0.11%
2023/03/14	1	57.10	0	0.00	57.00	1	982	0.10%
2023/03/13	0	0.00	1	58.70	58.60	-1	996	-0.10%
2023/03/09	1	61.70	0	0.00	60.80	1	1,055	0.09%
2023/03/08	1	61.50	0	0.00	61.20	1	1,091	0.09%
2023/03/03	1	59.10	0	0.00	59.40	1	1,250	0.08%
2023/03/02	7	58.40	7	58.49	58.40	0	1,318	0.00%
2023/03/01	4	57.90	6	58.67	58.70	-2	1,338	-0.15%
2023/02/24	0	0.00	1	62.50	61.10	-1	1,335	-0.07%
2023/02/22	0	0.00	1	63.30	62.30	-1	1,384	-0.07%
2023/02/21	1	64.60	0	0.00	64.50	1	1,383	0.07%
2023/02/20	1	63.00	0	0.00	64.90	1	1,384	0.07%
2023/02/16	0	0.00	1	60.30	60.30	-1	1,354	-0.07%
2023/02/10	0	0.00	1	58.90	59.00	-1	1,645	-0.06%
2023/02/06	1	59.80	0	0.00	59.80	1	1,853	0.05%
2023/01/13	2	54.90	2	55.90	54.80	0	1,930	0.00%
2023/01/09	0	0.00	10	54.90	54.90	-10	2,110	-0.47%
2022/12/29	0	0.00	1	53.00	53.30	-1	2,240	-0.04%
2022/12/19	0	0.00	1	57.10	56.70	-1	2,384	-0.04%
2022/12/08	0	0.00	1	58.40	58.50	-1	2,507	-0.04%
2022/12/07	0	0.00	2	60.10	58.50	-2	2,530	-0.08%
2022/12/06	10	59.80	8	59.40	59.50	2	2,550	0.08%
2022/12/01	16	61.10	28	60.34	60.10	-12	2,520	-0.48%
2022/11/30	1	59.70	0	0.00	59.90	1	2,559	0.04%
2022/11/29	1	58.60	0	0.00	59.50	1	2,584	0.04%
2022/11/28	0	0.00	2	59.80	59.30	-2	2,579	-0.08%
2022/11/23	10	56.00	18	56.40	56.60	-8	2,496	-0.32%
2022/11/22	10	55.30	1	55.60	55.80	9	2,503	0.36%
2022/11/21	1	54.70	0	0.00	54.30	1	2,511	0.04%
2022/11/18	30	56.81	30	56.64	55.30	0	2,529	0.00%
2022/11/11	2	54.70	1	53.10	53.10	1	2,889	0.03%
2022/11/10	0	0.00	3	54.90	55.10	-3	2,772	-0.11%
2022/11/09	2	54.80	45	54.89	55.90	-43	2,749	-1.56%
2022/11/08	17	54.81	0	0.00	54.40	17	2,707	0.63%
2022/11/03	30	53.10	0	0.00	53.10	30	2,522	1.19%
2022/11/01	1	50.20	0	0.00	50.70	1	2,461	0.04%
2022/10/28	1	48.60	1	48.30	48.30	0	2,476	0.00%
2022/10/26	1	48.50	0	0.00	48.20	1	2,471	0.04%
2022/10/13	3	49.17	3	48.55	46.25	0	2,233	0.00%
2022/10/06	1	51.60	1	51.90	52.20	0	2,177	0.00%
2022/09/26	6	51.58	4	52.90	51.30	2	2,288	0.09%
2022/09/23	1	55.30	2	54.45	54.60	-1	2,271	-0.04%
2022/09/22	1	55.60	1	55.90	55.70	0	2,257	0.00%
2022/09/21	1	56.90	2	57.25	56.80	-1	2,245	-0.04%
2022/09/16	0	0.00	1	59.90	58.90	-1	2,240	-0.04%
2022/09/15	1	59.50	2	60.50	60.30	-1	2,236	-0.04%
2022/09/07	1	56.80	0	0.00	56.60	1	2,244	0.04%
2022/09/06	10	59.40	2	60.00	58.10	8	2,278	0.35%
2022/09/05	4	57.85	9	57.84	57.80	-5	2,240	-0.22%
2022/09/02	3	60.97	0	0.00	60.90	3	2,251	0.13%
2022/08/30	0	0.00	4	61.53	61.10	-4	2,198	-0.18%
2022/08/29	1	58.30	7	58.43	59.20	-6	2,140	-0.28%
2022/08/26	6	60.60	1	60.40	60.60	5	2,130	0.23%
2022/08/25	1.8	59.41	2	59.05	59.00	-0.2	2,116	-0.01%
2022/08/24	4	59.70	4	58.90	58.90	0	2,111	0.00%
2022/08/23	5.2	60.82	12	60.92	60.90	-6.8	2,081	-0.33%
2022/08/22	10	64.82	1	62.30	62.80	9	2,037	0.44%
2022/08/19	26	61.85	5	61.64	62.30	21	1,915	1.10%
2022/08/09	0	0.00	0.2	55.00	55.70	-0.2	1,793	-0.01%
2022/08/05	0	0.00	1	56.40	56.70	-1	1,759	-0.06%
2022/08/03	1	57.00	0	0.00	56.60	1	1,760	0.06%
2022/07/28	1	60.50	0	0.00	60.80	1	1,940	0.05%
2022/07/27	0	0.00	1	61.10	61.30	-1	1,973	-0.05%
2022/07/19	1	62.50	0	0.00	62.30	1	2,122	0.05%
2022/07/18	2	62.90	2	63.25	63.00	0	2,292	0.00%
2022/07/15	1	61.70	1	62.30	62.50	0	2,303	0.00%
2022/07/14	0	0.00	4	61.20	62.30	-4	2,321	-0.17%
2022/07/13	4	60.05	2	59.00	59.00	2	2,314	0.09%
2022/07/07	0	0.00	2	63.55	64.30	-2	2,330	-0.09%
2022/07/06	0	0.00	2	62.50	61.80	-2	2,326	-0.09%
2022/07/05	2	63.20	1	62.80	64.70	1	2,343	0.04%
2022/06/28	2	72.40	0	0.00	72.60	2	2,469	0.08%
2022/06/27	0	0.00	1	73.80	74.00	-1	2,560	-0.04%
2022/06/24	0	0.00	1	72.90	72.30	-1	2,610	-0.04%
2022/06/23	1	70.50	1	72.50	71.70	0	2,678	0.00%
2022/06/22	1	71.70	0	0.00	71.40	1	2,769	0.04%
2022/06/21	2	72.90	0	0.00	74.20	2	2,922	0.07%
2022/06/17	0	0.00	6	73.00	74.00	-6	3,136	-0.19%
2022/06/15	2	76.25	0	0.00	75.70	2	3,125	0.06%
2022/06/14	1	79.90	0	0.00	78.50	1	3,095	0.03%
2022/06/13	5	79.46	0	0.00	79.70	5	3,072	0.16%
2022/06/10	0	0.00	1	83.00	83.20	-1	3,034	-0.03%
2022/06/07	3	86.50	1	86.70	86.40	2	3,054	0.07%
2022/06/01	1	90.30	1	89.80	89.80	0	3,228	0.00%
2022/05/31	0	0.00	1	89.00	91.20	-1	3,297	-0.03%
2022/05/30	0	0.00	1	88.10	87.60	-1	3,379	-0.03%
2022/05/27	2	87.25	1	87.30	87.20	1	3,390	0.03%
2022/05/26	1	88.70	2	88.25	88.10	-1	3,408	-0.03%
2022/05/25	1	88.70	0	0.00	88.60	1	3,438	0.03%
2022/05/24	0	0.00	5	90.50	88.60	-5	3,449	-0.14%
2022/05/20	2	92.50	2	92.80	92.90	0	3,490	0.00%
2022/05/18	2	95.20	2	95.10	94.00	0	3,484	0.00%
2022/05/16	0	0.00	2	95.50	93.70	-2	3,553	-0.06%
2022/05/13	2	93.00	2	93.30	93.00	0	3,578	0.00%
2022/05/12	1	93.00	1	94.50	92.80	0	3,665	0.00%
2022/05/11	2	93.00	0	0.00	96.20	2	3,722	0.05%
2022/05/10	1	95.20	1	97.70	95.20	0	3,762	0.00%
2022/05/09	3	97.73	1	99.30	97.20	2	3,928	0.05%
2022/05/06	6	100.60	4	100.78	99.70	2	4,134	0.05%
2022/05/05	9	103.11	9.2	103.14	104.00	-0.2	4,176	0.00%
2022/05/03	2	97.20	2	96.85	97.20	0	4,206	0.00%
2022/04/29	1	95.40	1	95.60	95.40	0	4,268	0.00%
2022/04/28	0	0.00	2	93.95	93.90	-2	4,311	-0.05%
2022/04/26	7	93.82	12	91.55	94.30	-5	4,393	-0.11%
2022/04/25	0.5	93.00	0.5	92.91	94.80	-0.1	4,461	0.00%
2022/04/22	11	100.06	39	96.16	94.50	-28	4,492	-0.62%
2022/04/21	2	105.00	3	105.50	105.00	-1	4,436	-0.02%
2022/04/20	1	105.00	1	104.00	105.00	0	4,574	0.00%
2022/04/19	2	102.00	2	102.50	102.50	0	4,680	0.00%
2022/04/18	2	100.00	4	99.95	99.60	-2	4,803	-0.04%
2022/04/14	4	103.25	6	103.83	103.50	-2	5,053	-0.04%
2022/04/12	1	99.90	1	100.50	102.00	0	5,471	0.00%
2022/04/11	5	99.12	2	99.00	98.80	3	5,549	0.05%
2022/04/08	13.1	101.66	2	102.50	101.00	11.1	5,619	0.20%
2022/04/07	2	103.00	10	104.00	102.00	-8	5,729	-0.14%
2022/04/06	11.2	102.77	1	102.50	103.00	10.2	5,870	0.17%
2022/04/01	4.2	105.19	2	107.00	103.50	2.2	5,968	0.04%
2022/03/31	9	105.72	9	105.78	106.00	0	6,026	0.00%
2022/03/29	8	104.63	0	0.00	105.50	8	6,384	0.13%
2022/03/28	2	104.50	2	105.00	105.50	0	6,557	0.00%
2022/03/25	1	106.00	0.4	107.00	104.50	0.6	6,734	0.01%
2022/03/24	2.2	104.45	5	105.00	107.50	-2.8	6,998	-0.04%
2022/03/23	2.3	102.72	8	101.75	102.50	-5.7	7,083	-0.08%
2022/03/22	4	102.25	3	101.94	102.50	1	7,145	0.01%
2022/03/21	6.6	97.01	3	98.13	97.50	3.6	7,026	0.05%
2022/03/15	0	0.00	1	91.70	89.40	-1	7,060	-0.01%
2022/03/14	1	94.50	0	0.00	93.60	1	7,065	0.01%
2022/03/09	1	90.10	1	90.30	91.80	0	7,342	0.00%
2022/03/08	1	91.20	1	90.80	89.60	0	7,673	0.00%
2022/03/07	5	89.78	14	90.07	90.80	-9	7,944	-0.11%
2022/03/04	2	94.00	0	0.00	92.30	2	8,202	0.02%
2022/03/03	5	95.90	0	0.00	96.00	5	8,209	0.06%
2022/03/02	3	98.87	2	100.50	98.60	1	8,153	0.01%
2022/03/01	1	99.90	2	101.50	99.90	-1	8,161	-0.01%
2022/02/25	13	99.25	3	100.17	99.40	10	8,214	0.12%
2022/02/24	0	0.00	2	100.50	100.50	-2	8,294	-0.02%
2022/02/21	1	103.50	0	0.00	104.00	1	8,755	0.01%
2022/02/17	3	106.33	1	104.50	104.00	2	8,972	0.02%
2022/02/16	2	104.75	2	106.50	105.50	0	9,115	0.00%
2022/02/15	1	103.00	1	105.00	102.00	0	9,329	0.00%
2022/02/11	0	0.00	3	107.33	107.00	-3	9,870	-0.03%
2022/02/10	1	104.50	0	0.00	104.50	1	10,054	0.01%
2022/02/09	4	104.75	4	105.88	105.50	0	10,128	0.00%
2022/02/08	13	106.08	5	107.40	105.50	8	10,138	0.08%
2022/02/07	1	113.50	2	116.50	117.00	-1	10,163	-0.01%
2022/01/26	5	114.80	2	115.75	113.50	3	10,170	0.03%
2022/01/25	2	117.00	2	116.00	115.00	0	10,232	0.00%
2022/01/24	0	0.00	4	117.88	119.00	-4	10,245	-0.04%
2022/01/21	2	122.75	1	120.50	121.00	1	10,262	0.01%
2022/01/20	3	122.17	1	122.50	125.50	2	10,259	0.02%
2022/01/19	0	0.00	7	123.71	124.50	-7	10,282	-0.07%
2022/01/18	7	126.14	2	126.75	123.00	5	10,409	0.05%
2022/01/17	5.2	123.87	2	124.50	127.50	3.2	10,437	0.03%
2022/01/14	4	123.75	7	124.14	126.00	-3	10,538	-0.03%
2022/01/13	14	123.21	12	119.13	122.50	2	10,540	0.02%
2022/01/12	8	126.25	2	130.25	126.50	6	10,553	0.06%
2022/01/11	6	129.83	11.2	129.46	129.00	-5.2	10,539	-0.05%
2022/01/10	4	128.38	3	131.83	129.00	1	10,515	0.01%
2022/01/07	11	129.45	7	129.71	125.00	4	10,675	0.04%
2022/01/06	9	133.56	9	133.28	137.00	0	10,737	0.00%
2022/01/05	26	135.38	25.2	129.62	128.50	0.9	10,568	0.01%
2022/01/04	2	132.50	3	132.83	132.50	-1	10,402	-0.01%
2022/01/03	12	134.29	15	133.23	134.50	-3	10,361	-0.03%
2021/12/30	6	130.58	5	129.30	130.50	1	10,330	0.01%
2021/12/29	17	125.62	22	127.34	129.00	-5	10,231	-0.05%
2021/12/28	7	125.57	4	125.13	127.00	3	10,118	0.03%
2021/12/27	8	119.63	14	121.86	124.00	-6	10,047	-0.06%
2021/12/24	18.2	123.72	12	121.21	123.00	6.2	10,005	0.06%
2021/12/23	7	128.07	12.1	123.74	129.00	-5.1	9,825	-0.05%
2021/12/22	15	117.47	13	117.04	117.50	2	9,611	0.02%
2021/12/21	14	115.50	22	116.50	118.00	-8	9,542	-0.08%
2021/12/20	31.2	114.57	15.3	114.92	114.00	16	9,781	0.16%
2021/12/17	4.1	107.38	11.2	106.63	108.00	-7.1	9,552	-0.07%
2021/12/16	7.2	100.35	10	100.29	102.50	-2.8	9,333	-0.03%
2021/12/15	1	95.60	0	0.00	96.00	1	9,206	0.01%
2021/12/14	0	0.00	1	96.30	94.20	-1	9,242	-0.01%
2021/12/09	2	95.85	2	96.05	95.00	0	9,626	0.00%
2021/12/08	1	95.50	0	0.00	95.40	1	9,715	0.01%
2021/12/07	1	95.60	1	93.60	93.60	0	10,136	0.00%
2021/12/03	2	95.60	2	95.50	96.30	0	10,554	0.00%
2021/12/02	2	98.00	7	98.36	98.30	-5	10,616	-0.05%
2021/12/01	10.1	106.81	9	104.11	103.00	1.1	10,358	0.01%
2021/11/30	18	111.58	10	111.60	114.00	8	10,353	0.08%
2021/11/29	3	98.93	3.2	101.44	104.00	-0.2	10,326	0.00%
2021/11/26	0	0.00	2.1	100.22	101.50	-2.1	10,376	-0.02%
2021/11/25	0	0.00	3	100.50	100.00	-3	10,365	-0.03%
2021/11/24	4	101.78	2	102.75	101.50	2	10,336	0.02%
2021/11/23	0	0.00	2	99.90	99.00	-2	10,249	-0.02%
2021/11/22	2	104.75	2	109.75	102.50	0	10,121	0.00%
2021/11/19	4	106.25	4	104.50	103.00	0	9,883	0.00%
2021/11/18	1.1	100.00	1	103.96	103.00	0.1	9,661	0.00%
2021/11/17	4	100.98	7	102.07	103.00	-3	9,585	-0.03%
2021/11/16	1	101.50	3	99.10	100.50	-2	9,481	-0.02%
2021/11/15	6	103.50	7	103.78	103.50	-1	9,310	-0.01%
2021/11/12	6	99.83	3	99.03	98.90	3	9,148	0.03%
2021/11/11	11	99.25	11	99.60	101.50	0	8,880	0.00%
2021/11/10	4	92.75	0	0.00	92.30	4	8,609	0.05%
2021/11/09	0.2	90.90	10	91.74	93.60	-9.8	8,228	-0.12%
2021/11/08	2	85.10	2	85.40	85.10	0	7,972	0.00%
2021/11/05	1	83.10	2	84.05	85.00	-1	7,842	-0.01%
2021/11/04	3	83.37	11	82.98	84.80	-8	7,630	-0.10%
2021/11/03	4	79.88	4	79.13	79.90	0	7,371	0.00%
2021/11/02	2.1	76.24	1	76.20	76.30	1.1	7,284	0.02%
2021/11/01	1	79.40	7	78.86	80.00	-6	7,196	-0.08%
2021/10/29	10	76.95	0	0.00	78.00	10	7,122	0.14%
2021/10/26	1	74.50	54	75.81	75.10	-53	6,952	-0.76%
2021/10/25	5	78.02	2	78.60	77.50	3	6,781	0.04%
2021/10/22	1	82.40	1	81.00	80.80	0	6,653	0.00%
2021/10/21	1	79.00	1	79.10	78.20	0	6,455	0.00%
2021/10/20	61	79.20	23	77.70	77.90	38	6,355	0.60%
2021/10/19	3	77.30	2.3	78.69	78.50	0.7	6,208	0.01%
2021/10/18	2	76.60	0	0.00	77.30	2	6,132	0.03%
2021/10/15	24	76.33	26	74.83	76.00	-2	6,050	-0.03%
2021/10/14	3	73.57	3.4	73.67	73.90	-0.4	5,766	-0.01%
2021/10/13	0	0.00	2	71.45	70.80	-2	5,597	-0.04%
2021/10/12	1	72.10	0	0.00	72.00	1	5,590	0.02%
2021/10/07	2	70.30	4	70.45	70.80	-2	5,641	-0.04%
2021/10/06	0	0.00	1	69.10	68.70	-1	5,580	-0.02%
2021/10/05	1	67.00	3	67.10	68.70	-2	5,539	-0.04%
2021/10/01	16	66.51	25	65.86	65.10	-9	5,413	-0.17%
2021/09/30	6	69.17	6	69.00	68.00	0	5,326	0.00%
2021/09/29	8	70.13	5	70.58	69.50	3	5,269	0.06%
2021/09/28	10	72.54	8	72.98	72.60	2	5,202	0.04%
2021/09/27	17	72.19	24	73.05	73.10	-7	5,041	-0.14%
2021/09/24	8	70.10	6	71.20	71.30	2	4,553	0.04%
2021/09/23	0	0.00	1	68.90	69.00	-1	4,403	-0.02%
2021/09/22	2	69.10	3	68.90	68.30	-1	4,354	-0.02%
2021/09/17	0	0.00	4	68.55	68.70	-4	4,283	-0.09%
2021/09/16	5	68.04	1	68.90	67.00	4	4,227	0.09%
2021/09/15	10	66.85	18	68.71	68.90	-8	4,143	-0.19%
2021/09/14	4	71.55	8	71.11	70.30	-4	3,902	-0.10%
2021/09/13	5	71.90	12	72.58	73.00	-7	3,808	-0.18%
2021/09/10	25.3	72.07	11	72.04	73.10	14.3	3,676	0.39%
2021/09/09	6	71.10	16	71.17	71.50	-10	3,227	-0.31%
2021/09/08	4	67.88	6	68.47	66.80	-2	2,827	-0.07%
2021/09/07	10	68.56	11	68.89	69.90	-1	2,656	-0.04%
2021/09/06	8.4	68.34	32	68.36	68.40	-23.7	2,407	-0.98%
2021/09/03	12	69.91	9	69.99	70.50	3	2,298	0.13%
2021/09/02	10	68.52	8	67.90	68.60	2	1,979	0.10%
2021/09/01	37	63.69	1	65.90	65.80	36	1,608	2.24%
2021/08/30	0	0.00	1	60.30	60.10	-1	1,421	-0.07%
2021/08/26	0	0.00	3	59.93	59.50	-3	1,426	-0.21%
2021/08/25	3	60.80	0	0.00	60.70	3	1,433	0.21%
2021/08/24	2	57.95	0	0.00	57.20	2	1,413	0.14%
2021/08/23	0	0.00	1	57.80	58.30	-1	1,429	-0.07%
2021/08/20	1	54.20	0	0.00	54.10	1	1,427	0.07%
2021/08/04	0	0.00	1	59.90	61.00	-1	1,826	-0.05%
2021/07/29	1	58.50	0	0.00	58.30	1	1,978	0.05%
2021/07/26	2	59.70	0	0.00	59.70	2	2,010	0.10%
2021/07/21	0	0.00	8	59.60	60.60	-8	2,038	-0.39%
2021/07/20	0	0.00	2	58.60	58.50	-2	2,024	-0.10%
2021/07/19	0	0.00	1	60.30	59.80	-1	2,021	-0.05%
2021/07/15	3	65.93	1	66.60	64.30	2	2,037	0.10%
2021/07/14	5	65.30	3	64.30	65.40	2	1,996	0.10%
2021/07/09	2	59.45	0	0.00	59.30	2	1,966	0.10%
2021/07/08	0	0.00	5	59.60	59.70	-5	2,047	-0.24%
2021/07/02	1	59.50	0	0.00	59.30	1	2,135	0.05%
2021/06/28	1	61.10	0	0.00	61.40	1	2,236	0.04%
2021/06/25	2	61.10	0	0.00	61.10	2	2,239	0.09%
2021/06/11	0	0.00	1	57.10	56.80	-1	2,269	-0.04%
2021/06/04	1	55.50	0	0.00	55.30	1	2,355	0.04%
2021/06/03	1	56.30	0	0.00	56.30	1	2,382	0.04%
2021/05/28	0	0.00	3	55.70	55.70	-3	2,548	-0.12%
2021/05/26	3	54.50	1	54.60	54.50	2	2,596	0.08%
2021/05/20	1	50.80	0	0.00	50.40	1	2,601	0.04%
2021/05/19	3	51.60	0	0.00	51.90	3	2,594	0.12%
2021/05/18	11	46.42	1	47.20	48.10	10	2,595	0.39%
2021/05/17	0	0.00	4	44.55	44.55	-4	2,584	-0.15%
2021/05/14	2	50.60	0	0.00	49.50	2	2,540	0.08%
2021/05/13	0	0.00	4	50.70	50.80	-4	2,494	-0.16%
2021/05/12	1	55.20	7	55.40	55.20	-6	2,437	-0.25%
2021/05/11	9	62.00	1	61.30	61.30	8	2,407	0.33%
2021/05/10	1	68.00	5	68.10	68.10	-4	2,333	-0.17%
2021/05/07	2	68.40	3.2	68.21	68.80	-1.2	2,344	-0.05%
2021/05/06	0	0.00	1	68.20	67.90	-1	2,357	-0.04%
2021/05/05	1	66.00	3	66.23	66.50	-2	2,436	-0.08%
2021/05/04	1	64.50	0	0.00	65.80	1	2,472	0.04%
2021/05/03	2	65.40	0	0.00	65.20	2	2,493	0.08%
2021/04/29	1	67.60	0	0.00	66.80	1	2,494	0.04%
2021/04/28	20	69.05	5	68.84	67.80	15	2,506	0.60%
2021/04/27	1	67.10	2	67.10	67.50	-1	2,459	-0.04%
2021/04/26	0	0.00	3	66.90	67.00	-3	2,471	-0.12%
2021/04/23	0	0.00	1	66.50	67.00	-1	2,476	-0.04%
2021/04/22	3	67.47	0	0.00	66.80	3	2,524	0.12%
2021/04/21	2	68.10	1	67.30	67.90	1	2,556	0.04%
2021/04/19	1	67.50	0	0.00	67.20	1	2,565	0.04%
2021/04/16	1	65.60	8	65.38	65.90	-7	2,547	-0.27%
2021/04/15	1.1	62.84	0	0.00	64.00	1.1	2,554	0.04%
2021/04/14	6	61.58	8	62.15	62.00	-2	2,567	-0.08%
2021/04/13	2	64.80	3	65.40	64.30	-1	2,516	-0.04%
2021/04/12	0	0.00	1	66.10	66.10	-1	2,473	-0.04%
2021/04/09	1	66.70	0	0.00	66.50	1	2,482	0.04%
2021/04/06	1.1	67.16	0	0.00	66.80	1.1	2,449	0.04%
2021/04/01	32	67.58	30	66.94	66.70	2	2,460	0.08%
2021/03/30	0	0.00	1	66.80	67.00	-1	2,504	-0.04%
2021/03/29	3	66.60	0	0.00	67.10	3	2,528	0.12%
2021/03/25	2	66.65	0	0.00	66.30	2	2,685	0.07%
2021/03/22	1	66.90	3	66.83	66.80	-2	2,734	-0.07%
2021/03/19	1	67.30	0	0.00	67.40	1	2,732	0.04%
2021/03/18	1	67.30	0	0.00	67.40	1	2,752	0.04%
2021/03/16	1	67.70	0	0.00	68.10	1	2,832	0.04%
2021/03/15	3	68.13	1	67.70	68.10	2	2,841	0.07%
2021/03/12	1	68.60	0	0.00	67.90	1	2,845	0.04%
2021/03/10	2	67.65	0	0.00	67.70	2	2,882	0.07%
2021/03/09	2	66.90	3	66.70	67.00	-1	2,885	-0.03%
2021/03/05	3	67.87	3	67.60	68.60	0	2,898	0.00%
2021/03/04	7	68.79	0	0.00	68.20	7	2,914	0.24%
2021/03/03	1	71.60	0	0.00	71.10	1	2,864	0.03%
2021/03/02	0	0.00	11	71.53	71.00	-11	2,890	-0.38%
2021/02/25	1	71.00	0	0.00	71.10	1	2,857	0.03%
2021/02/23	1	70.40	3	70.30	70.40	-2	2,862	-0.07%
2021/02/22	0	0.00	2	71.35	71.20	-2	2,930	-0.07%
2021/02/18	2	71.15	2	71.15	71.20	0	2,978	0.00%
2021/02/05	0	0.00	2	68.10	68.00	-2	2,993	-0.07%
2021/02/03	0	0.00	2	67.10	67.00	-2	3,045	-0.07%
2021/02/02	4	67.18	2	67.20	67.00	2	3,048	0.07%
2021/02/01	1	67.80	1	68.20	67.90	0	3,032	0.00%
2021/01/29	6	69.42	2	70.10	68.80	4	3,112	0.13%
2021/01/28	18	70.43	10	70.16	70.20	8	3,078	0.26%
2021/01/27	4	71.35	8	71.01	71.70	-4	3,027	-0.13%
2021/01/25	2	68.90	2	70.10	69.00	0	2,864	0.00%
2021/01/18	2	67.60	0	0.00	68.40	2	2,847	0.07%
2021/01/15	10	69.35	2	69.80	68.90	8	2,838	0.28%
2021/01/14	2	69.70	3	70.73	70.90	-1	2,786	-0.04%
2021/01/13	1	68.00	0	0.00	68.10	1	2,736	0.04%
2021/01/12	3	68.00	0	0.00	66.70	3	2,719	0.11%
2021/01/11	1	68.90	0	0.00	68.90	1	2,692	0.04%
2021/01/08	1	66.60	0	0.00	67.50	1	2,673	0.04%
2021/01/07	0	68.70	0	0.00	68.10	0	2,656	0.00%
2021/01/06	5	68.50	0	0.00	68.30	5	2,634	0.19%
2021/01/05	1	68.80	0	0.00	68.60	1	2,611	0.04%
2021/01/04	10	69.90	0	0.00	69.40	10	2,608	0.38%
2020/12/31	1	68.60	0	0.00	68.60	1	2,582	0.04%
2020/12/30	1	68.50	0	0.00	68.70	1	2,597	0.04%
2020/12/29	0	0.00	1	68.50	68.60	-1	2,624	-0.04%
2020/12/28	0	0.00	1	67.70	67.90	-1	2,615	-0.04%
2020/12/25	2	69.30	0	0.00	68.80	2	2,581	0.08%
2020/12/22	3	68.00	2	68.50	67.60	1	2,576	0.04%
2020/12/21	4	69.05	2	68.70	68.30	2	2,515	0.08%
2020/12/18	2	70.80	0	0.00	70.50	2	2,586	0.08%
2020/12/16	8	71.94	0.5	71.88	72.00	7.5	2,632	0.28%
2020/12/09	0	0.00	5	77.66	77.70	-5	2,954	-0.17%
2020/12/07	3	78.00	1	80.30	77.30	2	2,949	0.07%
2020/12/04	0	0.00	2.2	81.47	81.10	-2.2	2,888	-0.08%
2020/12/02	2	82.60	0	0.00	82.60	2	2,878	0.07%
2020/12/01	0	0.00	4	82.73	83.40	-4	2,889	-0.14%
2020/11/30	6	82.40	2	82.90	81.30	4	2,889	0.14%
2020/11/27	3	82.23	3	84.23	83.40	0	2,869	0.00%
2020/11/26	3	83.90	0	0.00	84.10	3	2,840	0.11%
2020/11/25	1	82.10	3	81.37	81.40	-2	2,816	-0.07%
2020/11/24	0	0.00	1	81.10	81.30	-1	2,831	-0.04%
2020/11/23	1	81.50	0	0.00	81.50	1	2,871	0.03%
2020/11/19	1	83.10	8	82.31	82.40	-7	2,877	-0.24%
2020/11/18	2	82.30	7.3	81.66	82.40	-5.3	2,826	-0.19%
2020/11/17	12	81.74	0	0.00	81.60	12	2,822	0.43%
2020/11/16	7	81.13	12	81.37	81.80	-5	2,855	-0.18%
2020/11/13	2	78.70	1	79.10	78.70	1	2,823	0.04%
2020/11/12	4	77.98	2	78.40	79.00	2	2,857	0.07%
2020/11/11	6	79.73	3	79.50	79.70	3	2,871	0.10%
2020/11/10	2	77.40	1	77.70	78.50	1	2,919	0.03%
2020/11/09	0	0.00	2	78.80	78.50	-2	2,982	-0.07%
2020/11/06	5	79.70	7	78.41	78.50	-2	3,079	-0.06%
2020/11/05	1	75.00	1	76.00	76.00	0	3,050	0.00%
2020/11/04	0	0.00	1	75.60	75.80	-1	3,117	-0.03%
2020/11/03	2	76.00	0	0.00	74.90	2	3,232	0.06%
2020/10/29	2	76.50	4	75.75	76.20	-2	3,641	-0.05%
2020/10/28	2	75.80	1	75.30	75.40	1	3,735	0.03%
2020/10/27	1	73.40	1	74.50	74.30	0	3,751	0.00%
2020/10/21	1	73.20	2	72.90	72.90	-1	4,023	-0.02%
2020/10/19	2	71.10	0	0.00	71.00	2	4,236	0.05%
2020/10/15	1	71.60	3	71.00	70.90	-2	4,345	-0.05%
2020/10/12	0	0.00	3	72.20	72.00	-3	4,540	-0.07%
2020/10/07	0	0.00	1	73.70	72.90	-1	4,600	-0.02%
2020/10/06	3	72.20	2	73.40	71.70	1	4,641	0.02%
2020/09/29	0	0.00	2	71.60	71.00	-2	4,900	-0.04%
2020/09/28	2	71.60	0	0.00	72.00	2	4,991	0.04%
2020/09/25	2.3	72.93	2	73.50	72.40	0.3	5,108	0.00%
2020/09/24	2	75.50	4	76.55	74.60	-2	5,324	-0.04%
2020/09/23	6	79.28	2	80.60	77.30	4	5,685	0.07%
2020/09/21	0	0.00	3	78.20	78.30	-3	5,672	-0.05%
2020/09/18	2	77.00	1	78.10	77.00	1	5,673	0.02%
2020/09/17	2	77.00	2	77.90	78.10	0	5,617	0.00%
2020/09/16	5	77.90	4	77.88	78.00	1	5,632	0.02%
2020/09/15	6	76.98	12	76.94	77.10	-6	5,684	-0.11%
2020/09/14	6	73.90	4	74.15	74.20	2	5,814	0.03%
2020/09/11	0	0.00	3.3	70.73	71.00	-3.3	5,733	-0.06%
2020/09/08	0	0.00	5	70.92	71.40	-5	6,064	-0.08%
2020/09/03	1	71.20	2	72.50	71.10	-1	6,194	-0.02%
2020/09/02	0	0.00	3	70.77	70.80	-3	6,193	-0.05%
2020/09/01	1	70.80	0	0.00	71.00	1	6,217	0.02%
2020/08/31	2	71.90	3	72.43	72.30	-1	6,318	-0.02%
2020/08/28	0	0.00	2	71.00	70.80	-2	6,344	-0.03%
2020/08/27	4	73.15	3	73.60	72.30	1	6,351	0.02%
2020/08/26	0	0.00	1	71.10	71.10	-1	6,367	-0.02%
2020/08/25	1	72.00	0	0.00	72.10	1	6,399	0.02%
2020/08/21	0	0.00	1	72.00	72.40	-1	6,432	-0.02%
2020/08/20	7	69.86	18	69.89	70.50	-11	6,500	-0.17%
2020/08/19	3	73.87	3	75.03	73.50	0	6,602	0.00%
2020/08/18	2	75.50	1	76.70	75.20	1	6,665	0.02%
2020/08/17	4	75.30	0	0.00	76.20	4	6,804	0.06%
2020/08/14	11	75.32	2	75.80	76.90	9	7,144	0.13%
2020/08/13	4	74.45	2	75.30	73.70	2	7,234	0.03%
2020/08/12	2	73.35	3	73.10	73.20	-1	7,304	-0.01%
2020/08/11	2	75.40	0	0.00	75.80	2	7,256	0.03%
2020/08/10	2	74.70	0	0.00	74.40	2	7,261	0.03%
2020/08/07	7	77.00	0	0.00	76.30	7	7,369	0.09%
2020/08/06	10	80.90	2	80.90	79.60	8	7,356	0.11%
2020/08/05	2	79.55	3	82.37	83.10	-1	7,623	-0.01%
2020/08/04	0	0.00	4	75.58	75.80	-4	7,502	-0.05%
2020/08/03	9	76.31	1	74.10	73.70	8	7,519	0.11%
2020/07/31	1	80.70	1	80.30	80.40	0	7,730	0.00%
2020/07/30	0	0.00	2	79.40	79.60	-2	8,002	-0.02%
2020/07/29	1	80.10	3	81.23	80.10	-2	8,006	-0.02%
2020/07/28	8	81.79	9	81.63	82.00	-1	8,007	-0.01%
2020/07/27	3	81.30	3	80.60	80.00	0	7,992	0.00%
2020/07/24	4	83.73	4	82.95	80.80	0	8,093	0.00%
2020/07/23	1	82.00	0	0.00	83.10	1	8,153	0.01%
2020/07/22	3	82.20	0	0.00	82.40	3	8,100	0.04%
2020/07/21	5	80.34	5	81.54	81.80	0	8,102	0.00%
2020/07/20	2	78.00	2	79.80	80.20	0	8,192	0.00%
2020/07/17	13	81.52	13	79.67	78.90	0	8,302	0.00%
2020/07/16	2	79.20	13	79.74	79.60	-11	8,376	-0.13%
2020/07/15	1	77.70	0	0.00	78.00	1	8,442	0.01%
2020/07/14	0	0.00	1	78.30	78.70	-1	8,504	-0.01%
2020/07/10	9	78.93	0	0.00	77.70	9	8,572	0.10%
2020/07/09	3	83.20	3	81.87	81.10	0	8,601	0.00%
2020/07/08	0	0.00	2	81.00	81.60	-2	8,613	-0.02%
2020/07/07	0	0.00	5	80.76	79.80	-5	8,630	-0.06%
2020/07/06	7	80.26	3	80.20	78.90	4	8,763	0.05%
2020/07/03	8	79.80	5	79.14	78.00	3	8,994	0.03%
2020/07/02	24	75.54	34	76.65	79.40	-10	8,939	-0.11%
2020/07/01	8	72.24	18	72.16	72.20	-10	8,738	-0.11%
2020/06/30	0	0.00	2	68.85	69.10	-2	8,712	-0.02%
2020/06/29	4	69.38	2	69.40	69.10	2	8,739	0.02%
2020/06/24	11	70.85	2	70.80	70.80	9	8,718	0.10%
2020/06/23	3	71.33	3	71.20	70.60	0	8,835	0.00%
2020/06/22	11	72.34	2	73.40	72.30	9	8,839	0.10%
2020/06/19	6	72.63	27	73.10	73.60	-21	8,860	-0.24%
2020/06/18	0	0.00	1	69.20	69.40	-1	8,725	-0.01%
2020/06/17	7	69.13	2	69.00	69.00	5	8,838	0.06%
2020/06/16	5	69.68	4	69.88	70.60	1	8,860	0.01%
2020/06/15	2	67.05	0	0.00	67.30	2	8,868	0.02%
2020/06/12	0	0.00	2	66.60	67.60	-2	9,014	-0.02%
2020/06/11	2	65.55	1	65.30	65.20	1	9,095	0.01%
2020/06/10	4	66.00	1	65.70	67.00	3	9,153	0.03%
2020/06/09	1	66.50	0	0.00	66.20	1	9,234	0.01%
2020/06/05	2	67.50	5	66.92	67.30	-3	9,400	-0.03%
2020/06/04	5	69.80	0	0.00	69.80	5	9,466	0.05%
2020/06/03	4	70.20	1	69.00	70.20	3	9,620	0.03%
2020/06/02	3	70.63	3	69.73	69.00	0	9,744	0.00%
2020/06/01	1	69.70	0	0.00	69.60	1	9,816	0.01%
2020/05/29	0	0.00	1	68.30	68.70	-1	9,858	-0.01%
2020/05/28	1	68.60	3	68.23	68.10	-2	10,032	-0.02%
2020/05/27	2	67.55	1	68.20	68.10	1	10,091	0.01%
2020/05/26	5	69.96	1	69.00	68.20	4	10,310	0.04%
2020/05/25	12	71.17	0	0.00	72.50	12	10,445	0.11%
2020/05/22	22	71.93	18	69.70	69.70	4	10,475	0.04%
2020/05/21	5	67.96	15	69.91	71.50	-10	10,464	-0.10%
2020/05/20	1	63.00	3	62.93	65.00	-2	10,220	-0.02%
2020/05/19	4	62.78	0	0.00	62.90	4	10,586	0.04%
2020/05/18	0	0.00	3	60.80	60.80	-3	10,586	-0.03%
2020/05/15	2	60.90	1	60.90	60.80	1	10,820	0.01%
2020/05/14	3	62.73	9	61.44	60.60	-6	11,202	-0.05%
2020/05/13	1	62.10	5	62.64	61.90	-4	11,770	-0.03%
2020/05/12	10	62.32	18	62.89	62.10	-8	12,247	-0.07%
2020/05/11	4	59.60	2	60.60	61.40	2	12,047	0.02%
2020/05/08	5	59.72	4	59.95	60.20	1	12,006	0.01%
2020/05/07	12	60.88	8	61.08	60.10	4	12,034	0.03%
2020/05/06	3	57.83	3	58.43	58.60	0	11,835	0.00%
2020/05/05	0	0.00	8	56.18	55.60	-8	11,633	-0.07%
2020/05/04	5	55.06	2	55.20	55.10	3	11,850	0.03%
2020/04/30	4	55.75	1	55.90	56.30	3	11,923	0.03%
2020/04/29	4	57.48	6	57.72	56.30	-2	12,041	-0.02%
2020/04/28	7	56.50	2	55.85	57.20	5	12,202	0.04%
2020/04/24	3	54.20	0	0.00	54.00	3	12,214	0.02%
2020/04/23	0	0.00	2	56.85	54.60	-2	12,367	-0.02%
2020/04/22	5	54.78	4	54.65	55.90	1	12,442	0.01%
2020/04/21	3	54.30	3	54.20	54.00	0	12,394	0.00%
2020/04/17	7	52.60	4	53.15	52.00	3	12,138	0.02%
2020/04/16	2	53.00	3	52.87	53.40	-1	12,063	-0.01%
2020/04/15	1	53.50	1	53.00	53.00	0	12,025	0.00%
2020/04/14	1	53.30	2	53.75	54.00	-1	11,926	-0.01%
2020/04/13	6	53.68	5	53.88	53.10	1	11,862	0.01%
2020/04/10	6	53.03	10	52.58	52.50	-4	11,721	-0.03%
2020/04/09	15	53.43	10	53.58	52.80	5	11,677	0.04%
2020/04/08	4	51.95	6	50.38	51.80	-2	11,479	-0.02%
2020/04/07	1	46.75	9	46.52	48.40	-8	11,116	-0.07%
2020/04/06	6	43.88	7	43.94	44.00	-1	10,970	-0.01%
2020/04/01	7	45.61	0	0.00	45.50	7	10,811	0.06%
2020/03/31	4	47.60	0	0.00	47.10	4	10,793	0.04%
2020/03/30	0	0.00	5	48.19	48.70	-5	10,818	-0.05%
2020/03/27	5	50.90	1	50.10	48.40	4	10,907	0.04%
2020/03/26	3	50.87	17	51.33	51.80	-14	10,903	-0.13%
2020/03/25	8	53.09	4	52.53	51.40	4	10,937	0.04%
2020/03/24	3	53.03	5	52.94	52.50	-2	10,937	-0.02%
2020/03/23	4	52.03	4	51.53	51.00	0	10,976	0.00%
2020/03/20	5	49.78	4	51.50	51.40	1	10,835	0.01%
2020/03/19	7	48.81	11	47.88	47.20	-4	10,721	-0.04%
2020/03/18	19	51.24	12	51.40	50.50	7	10,591	0.07%
2020/03/17	3	46.52	12	47.33	49.15	-9	10,397	-0.09%
2020/03/16	16	49.23	7	47.72	46.55	9	10,242	0.09%
2020/03/13	7	46.30	6	46.68	49.45	1	10,142	0.01%
2020/03/12	3	50.73	6	52.33	50.00	-3	10,088	-0.03%
2020/03/11	9	55.47	5	56.52	54.20	4	9,966	0.04%
2020/03/10	5	54.00	4	53.33	55.20	1	9,869	0.01%
2020/03/09	20	58.12	16	57.39	55.00	4	9,664	0.04%
2020/03/06	0	0.00	7	57.26	57.60	-7	9,457	-0.07%
2020/03/05	0	0.00	7	57.30	56.90	-7	9,328	-0.08%
2020/03/04	1	56.50	0	0.00	56.70	1	9,246	0.01%
2020/03/03	3	57.93	0	0.00	57.90	3	9,238	0.03%
2020/03/02	2	55.70	4	55.23	56.00	-2	9,054	-0.02%
2020/02/27	12	57.71	14	57.76	55.40	-2	8,973	-0.02%
2020/02/26	6	57.57	5	57.94	57.10	1	8,663	0.01%
2020/02/25	0	0.00	8	55.83	55.90	-8	8,348	-0.10%
2020/02/24	5	56.18	3	56.73	55.70	2	8,210	0.02%
2020/02/21	1	55.50	0	0.00	55.50	1	8,069	0.01%
2020/02/20	15	55.37	5	56.62	55.50	10	7,975	0.13%
2020/02/19	7	57.63	7	57.50	58.20	0	7,523	0.00%
2020/02/18	4	57.40	0	0.00	57.20	4	7,427	0.05%
2020/02/17	9	61.36	10	60.52	59.70	-1	7,168	-0.01%
2020/02/14	14	58.16	37	59.32	60.30	-23	6,726	-0.34%
2020/02/13	18	54.08	36	54.16	54.90	-18	6,002	-0.30%
2020/02/12	4	53.15	8	53.33	52.40	-4	5,496	-0.07%
2020/02/11	0	0.00	2	52.20	52.00	-2	5,386	-0.04%
2020/02/07	7	52.11	0	0.00	52.00	7	5,440	0.13%
2020/02/06	10	52.92	4	52.93	53.60	6	5,321	0.11%
2020/02/05	13	53.12	14.3	53.15	52.60	-1.3	5,214	-0.02%
2020/02/04	3	52.67	5.3	51.74	51.70	-2.3	4,944	-0.05%
2020/02/03	8	52.40	11	51.20	52.70	-3	4,849	-0.06%
2020/01/31	22.5	52.34	14	52.74	53.30	8.5	4,686	0.18%
2020/01/30	4	50.03	5	49.89	49.80	-1	4,367	-0.02%
2020/01/20	2	51.00	0	0.00	51.00	2	4,231	0.05%
2020/01/17	2	50.20	6	50.37	50.30	-4	4,153	-0.10%
2020/01/16	5	48.90	6.3	48.70	49.20	-1.3	3,998	-0.03%
2020/01/15	3	47.77	3	47.27	47.20	0	3,778	0.00%
2020/01/08	1	44.20	2	44.48	44.20	-1	3,898	-0.03%
2020/01/07	1	44.95	0	0.00	44.70	1	3,949	0.03%
2020/01/03	0	0.00	5	46.31	46.30	-5	4,085	-0.12%
2020/01/02	2	47.30	2	47.13	47.25	0	4,108	0.00%
2019/12/30	1	46.10	0	0.00	46.05	1	4,311	0.02%
2019/12/27	2	46.70	2	46.60	46.85	0	4,271	0.00%
2019/12/26	4	46.39	5	46.51	46.05	-1	4,260	-0.02%
2019/12/25	3	47.87	4	47.80	47.20	-1	4,222	-0.02%
2019/12/24	1	47.05	4	47.70	47.70	-3	4,240	-0.07%
2019/12/23	1	46.85	7	47.43	47.60	-6	4,127	-0.15%
2019/12/20	3	45.88	4	45.63	46.00	-1	3,987	-0.03%
2019/12/19	3	45.48	3	45.97	46.50	0	3,933	0.00%
2019/12/18	1	43.95	2	44.85	45.10	-1	3,831	-0.03%
2019/12/17	1	44.05	1	44.10	44.10	0	3,703	0.00%
2019/12/16	2	43.70	0	0.00	44.00	2	3,732	0.05%
2019/12/13	4	44.21	11	43.84	43.70	-7	3,946	-0.18%
2019/12/12	0	0.00	3	43.65	43.45	-3	3,953	-0.08%
2019/12/11	2	42.63	0	0.00	42.65	2	4,085	0.05%
2019/12/09	6	42.58	0	0.00	42.60	6	4,163	0.14%
2019/12/04	1	42.70	0	0.00	43.00	1	4,464	0.02%
2019/12/02	0	0.00	3	42.98	42.65	-3	4,603	-0.07%
2019/11/29	3	44.12	2	44.50	43.75	1	4,658	0.02%
2019/11/28	5	44.40	18	44.54	44.80	-13	4,686	-0.28%
2019/11/26	0	0.00	2	43.60	43.60	-2	4,722	-0.04%
2019/11/22	3	42.70	1	42.70	42.70	2	4,867	0.04%
2019/11/21	1	42.60	0	0.00	43.20	1	4,990	0.02%
2019/11/19	5	44.34	3	44.32	43.60	2	5,197	0.04%
2019/11/18	4	43.65	3	44.32	44.30	1	5,226	0.02%
2019/11/14	0.3	41.70	2	41.75	41.65	-1.7	5,387	-0.03%
2019/11/12	17	43.05	18	42.68	43.20	-1	5,495	-0.02%
2019/11/11	5	42.16	3	42.35	42.10	2	5,660	0.04%
2019/11/08	4	43.96	3	44.28	43.85	1	5,702	0.02%
2019/11/07	16	44.06	19	44.10	44.45	-3	5,784	-0.05%
2019/11/01	0	0.00	3	42.95	43.10	-3	6,305	-0.05%
2019/10/31	6	43.26	0	0.00	43.25	6	6,445	0.09%
2019/10/28	0	0.00	1	42.40	42.30	-1	6,674	-0.01%
2019/10/24	5	43.10	0	0.00	43.40	5	6,710	0.07%
2019/10/22	3	42.90	0	0.00	42.75	3	6,735	0.04%
2019/10/18	0	0.00	1	41.95	42.85	-1	6,792	-0.01%
2019/10/16	1	41.30	0	0.00	41.80	1	6,818	0.01%
2019/10/15	3	40.15	4	40.24	40.60	-1	6,821	-0.01%
2019/10/14	1	39.30	0	0.00	39.30	1	6,860	0.01%
2019/10/09	1	38.90	12	38.50	38.85	-11	6,895	-0.16%
2019/10/08	16	41.98	4	42.39	41.05	12	6,871	0.17%
2019/10/07	4	41.94	2	42.90	42.30	2	6,886	0.03%
2019/10/04	5	40.92	4	40.50	40.30	1	6,848	0.01%
2019/10/01	2	42.48	4	42.48	42.20	-2	6,981	-0.03%
2019/09/27	6	42.29	0	0.00	42.05	6	6,999	0.09%
2019/09/26	2	43.95	0	0.00	43.85	2	7,086	0.03%
2019/09/24	9	44.24	5	44.12	43.80	4	7,262	0.06%
2019/09/23	5	44.65	1	44.70	44.30	4	7,290	0.05%
2019/09/19	0	0.00	1	43.55	43.60	-1	7,393	-0.01%
2019/09/18	9	43.32	4	43.99	43.40	5	7,383	0.07%
2019/09/17	6	45.42	0	0.00	45.20	6	7,202	0.08%
2019/09/16	12	45.41	3	45.00	44.85	9	7,215	0.12%
2019/09/12	0	0.00	4	47.23	46.70	-4	7,126	-0.06%
2019/09/11	4	47.26	0	0.00	47.15	4	7,212	0.06%
2019/09/10	2	46.60	13	46.53	46.85	-11	7,338	-0.15%
2019/09/09	25	47.54	17	47.71	46.70	8	7,411	0.11%
2019/09/06	0	0.00	1	51.30	51.50	-1	7,243	-0.01%
2019/09/04	3	50.93	1	51.20	51.00	2	7,480	0.03%
2019/09/03	1	50.50	0	0.00	50.50	1	7,592	0.01%
2019/08/30	1	50.30	4	50.43	50.30	-3	7,796	-0.04%
2019/08/29	3	51.20	0	0.00	50.80	3	7,929	0.04%
2019/08/28	3	50.50	0	0.00	50.60	3	7,921	0.04%
2019/08/27	1	51.20	0	0.00	51.00	1	7,869	0.01%
2019/08/26	6	52.23	3	51.70	51.30	3	7,858	0.04%
2019/08/23	8	53.91	0	0.00	53.60	8	7,771	0.10%
2019/08/22	6	54.62	1	54.80	54.90	5	7,731	0.06%
2019/08/21	2	53.95	1	54.00	54.20	1	7,650	0.01%
2019/08/20	16	55.59	2	55.10	55.00	14	7,684	0.18%
2019/08/19	1	54.80	2	55.35	55.20	-1	7,690	-0.01%
2019/08/16	1	53.30	2	53.30	53.20	-1	7,605	-0.01%
2019/08/15	1	53.90	1	54.30	53.90	0	7,544	0.00%
2019/08/14	7	55.31	5	54.76	54.60	2	7,517	0.03%
2019/08/13	1	54.40	3	54.30	53.10	-2	7,466	-0.03%
2019/08/12	6	54.83	3	55.67	54.40	3	7,543	0.04%
2019/08/08	3	54.83	25	55.74	56.50	-22	7,500	-0.29%
2019/08/07	1	53.50	0	0.00	52.80	1	7,291	0.01%
2019/08/06	6	52.83	10	52.95	53.80	-4	7,271	-0.06%
2019/08/05	1	50.70	1	50.70	50.70	0	7,113	0.00%
2019/08/02	29	53.42	24	52.80	52.70	5	7,225	0.07%
2019/08/01	11	52.65	11	52.96	53.00	0	7,491	0.00%
2019/07/31	1	51.50	0	0.00	51.60	1	7,711	0.01%
2019/07/30	0	0.00	3	51.30	51.50	-3	7,891	-0.04%
2019/07/23	2	50.25	1	49.90	49.80	1	8,400	0.01%
2019/07/19	1	49.30	0	0.00	49.50	1	8,400	0.01%
2019/07/18	1	49.00	0	0.00	49.00	1	8,547	0.01%
2019/07/17	4	49.95	0	0.00	50.10	4	8,531	0.05%
2019/07/16	1	51.30	1	51.40	50.70	0	8,540	0.00%
2019/07/15	1	52.00	2	51.95	51.90	-1	8,616	-0.01%
2019/07/12	3	51.53	4	51.20	51.50	-1	8,738	-0.01%
2019/07/11	2	50.05	0	0.00	50.70	2	8,819	0.02%
2019/07/09	5	50.10	1	50.90	49.85	4	9,495	0.04%
2019/07/08	5	50.57	2	51.10	50.60	3	10,127	0.03%
2019/07/05	2	51.90	1	51.80	51.70	1	10,138	0.01%
2019/07/04	1	52.50	5	52.20	52.10	-4	10,181	-0.04%
2019/07/03	1	53.90	2	52.80	51.70	-1	10,261	-0.01%
2019/07/02	1	54.90	0	0.00	54.30	1	10,153	0.01%
2019/07/01	12	55.30	0	0.00	55.50	12	10,229	0.12%
2019/06/28	2	54.60	2	54.45	54.60	0	10,178	0.00%
2019/06/27	2	54.60	1	54.40	53.70	1	10,264	0.01%
2019/06/26	3	53.97	1	53.60	54.00	2	10,310	0.02%
2019/06/24	1	54.10	0	0.00	54.30	1	10,411	0.01%
2019/06/21	6	54.80	7	53.83	53.10	-1	10,404	-0.01%
2019/06/20	2	53.90	2	54.30	54.30	0	10,366	0.00%
2019/06/19	1	53.40	0	0.00	53.40	1	10,343	0.01%
2019/06/18	29	52.32	28	51.74	53.40	1	10,289	0.01%
2019/06/17	8	54.36	11	52.97	52.70	-3	10,162	-0.03%
2019/06/14	11	54.97	3	54.90	55.00	8	10,109	0.08%
2019/06/13	7	55.91	6	55.12	54.90	1	10,050	0.01%
2019/06/12	0	0.00	10	54.03	54.00	-10	9,826	-0.10%
2019/06/11	14	53.59	6	53.33	53.10	8	9,808	0.08%
2019/06/10	0	0.00	1	52.60	52.60	-1	9,740	-0.01%
2019/06/06	2.8	52.56	7	51.97	52.70	-4.2	9,728	-0.04%
2019/06/05	4.2	50.02	8	50.08	51.70	-3.8	9,543	-0.04%
2019/06/04	0	0.00	5	48.40	48.40	-5	9,438	-0.05%
2019/06/03	2	47.23	0	0.00	47.35	2	9,508	0.02%
2019/05/31	12	48.25	3	47.75	48.20	9	9,800	0.09%
2019/05/30	3	47.75	2	47.50	47.45	1	9,783	0.01%
2019/05/29	0	0.00	3	47.37	47.50	-3	9,802	-0.03%
2019/05/28	0	0.00	1	47.00	47.30	-1	9,865	-0.01%
2019/05/27	0	0.00	11	45.21	45.60	-11	9,886	-0.11%
2019/05/24	0	0.00	1	45.80	45.95	-1	9,851	-0.01%
2019/05/23	7	46.46	11	46.13	46.25	-4	9,818	-0.04%
2019/05/20	2	50.10	0	0.00	48.75	2	10,042	0.02%
2019/05/17	13	50.88	10	50.99	49.55	3	9,982	0.03%
2019/05/16	6	53.07	9	52.27	51.70	-3	9,904	-0.03%
2019/05/15	1	51.70	2	51.65	51.60	-1	9,874	-0.01%
2019/05/14	3	48.93	1	48.95	50.80	2	9,929	0.02%
2019/05/13	0	0.00	2	49.85	50.00	-2	10,008	-0.02%
2019/05/10	3	50.50	8	50.45	50.00	-5	10,404	-0.05%
2019/05/09	5	51.24	3	52.93	50.50	2	10,496	0.02%
2019/05/08	2	53.65	4	53.38	55.00	-2	10,425	-0.02%
2019/05/07	0	0.00	3	51.83	53.70	-3	10,216	-0.03%
2019/05/06	12	50.41	2	51.25	50.00	10	10,111	0.10%
2019/05/03	4	51.73	5	51.64	51.70	-1	10,062	-0.01%
2019/05/02	2	50.80	1	50.40	50.70	1	10,037	0.01%
2019/04/30	10	50.15	1	50.20	51.20	9	10,095	0.09%
2019/04/29	3	49.63	9	48.96	49.25	-6	10,047	-0.06%
2019/04/26	2	49.65	2	48.55	48.50	0	10,085	0.00%
2019/04/25	1	49.30	6	49.43	49.10	-5	10,291	-0.05%
2019/04/24	6	50.44	5	49.72	49.00	1	10,513	0.01%
2019/04/23	3	50.30	3	50.50	50.70	0	10,808	0.00%
2019/04/22	1	49.90	0	0.00	49.70	1	11,100	0.01%
2019/04/18	1	51.00	1	50.00	50.00	0	10,844	0.00%
2019/04/17	2	50.60	1	52.00	52.00	1	10,676	0.01%
2019/04/16	5	51.80	1	50.70	50.70	4	10,536	0.04%
2019/04/15	8	47.94	21	49.51	51.00	-13	10,281	-0.13%
2019/04/12	35	48.40	52	48.66	46.45	-17	9,716	-0.17%
2019/04/11	10	46.49	2	46.75	46.95	8	9,029	0.09%
2019/04/10	2	45.35	1	46.00	45.75	1	8,884	0.01%
2019/04/09	2	45.70	2	45.85	45.45	0	8,873	0.00%
2019/04/08	2	45.45	2	45.53	45.10	0	8,766	0.00%
2019/04/03	0	0.00	5	44.71	44.70	-5	8,714	-0.06%
2019/04/02	4	44.03	4	44.55	43.85	0	8,645	0.00%
2019/04/01	3	44.82	4	44.93	44.00	-1	8,611	-0.01%
2019/03/29	11	43.23	7	43.66	43.85	4	8,466	0.05%
2019/03/28	0	41.85	1	42.70	41.80	-1	8,339	-0.01%
2019/03/25	1	40.05	5	40.70	40.80	-4	8,317	-0.05%
2019/03/22	1	41.60	0	0.00	41.20	1	8,334	0.01%
2019/03/21	5	41.30	8	41.93	42.00	-3	8,383	-0.04%
2019/03/20	0	41.05	5	41.10	41.10	-5	8,350	-0.06%
2019/03/19	5	40.90	0	0.00	41.60	5	8,334	0.06%
2019/03/18	0	0.00	5	40.50	40.40	-5	8,292	-0.06%
2019/03/15	1	41.25	0	0.00	41.15	1	8,266	0.01%
2019/03/14	1	41.20	1	41.80	41.90	0	8,256	0.00%
2019/03/13	2	40.43	2	40.70	40.80	0	8,263	0.00%
2019/03/12	3	40.88	2	41.25	40.45	1	8,221	0.01%
2019/03/11	4	41.53	1	41.65	41.35	3	8,174	0.04%
2019/03/08	1	41.45	0	0.00	41.45	1	8,280	0.01%
2019/03/07	4	43.19	6	42.98	42.65	-2	8,253	-0.02%
2019/03/06	48	45.32	43	45.59	43.70	5	8,223	0.06%
2019/03/05	0	0.00	1	44.00	44.25	-1	8,029	-0.01%
2019/03/04	4	44.05	23	44.10	44.40	-19	8,107	-0.23%
2019/02/27	7	43.91	1	44.05	44.30	6	8,141	0.07%
2019/02/26	5	43.67	10	43.67	43.60	-5	8,098	-0.06%
2019/02/25	0	0.00	4	44.30	44.45	-4	8,177	-0.05%
2019/02/22	4	43.61	0	0.00	43.40	4	8,166	0.05%
2019/02/21	22	45.52	22	45.46	44.40	0	8,278	0.00%
2019/02/20	4	44.68	0	0.00	45.00	4	8,215	0.05%
2019/02/19	9	44.67	5	44.10	44.20	4	8,137	0.05%
2019/02/18	6	44.16	0	0.00	44.15	6	8,149	0.07%
2019/02/15	6	44.16	1	43.85	44.30	5	8,216	0.06%
2019/02/14	10	45.56	2	45.38	45.10	8	8,225	0.10%
2019/02/13	3	46.22	14	45.74	45.25	-11	8,184	-0.13%
2019/02/12	4	47.09	2	46.98	46.95	2	8,142	0.02%
2019/02/11	10	46.35	8	46.15	48.05	2	8,166	0.02%
2019/01/30	40	41.91	44	42.26	43.70	-4	7,777	-0.05%
2019/01/29	14	41.33	2	41.63	40.65	12	7,542	0.16%
2019/01/28	1	41.25	3	41.98	41.10	-2	7,297	-0.03%
2019/01/25	3	41.37	7	41.31	40.80	-4	7,166	-0.06%
2019/01/24	6	40.82	3	41.12	41.25	3	7,083	0.04%
2019/01/23	2	40.83	5	40.41	41.00	-3	6,996	-0.04%
2019/01/22	4	39.63	1	40.60	39.65	3	6,839	0.04%
2019/01/21	4	40.68	4.2	40.98	40.30	-0.2	6,699	0.00%
2019/01/18	38.1	40.89	32	40.60	41.35	6.1	6,564	0.09%
2019/01/17	6	42.13	7	41.54	40.55	-1	6,416	-0.02%
2019/01/16	12	40.79	16	40.00	41.15	-4	6,188	-0.06%
2019/01/15	18.1	38.68	33	38.65	39.60	-14.9	5,890	-0.25%
2019/01/14	4	37.13	10	36.87	38.20	-6	5,445	-0.11%
2019/01/10	1	35.00	0	0.00	35.25	1	5,104	0.02%
2019/01/08	0	0.00	3	35.50	35.50	-3	5,156	-0.06%
2019/01/07	0	0.00	3	35.45	35.05	-3	5,120	-0.06%
2019/01/04	0	0.00	2	34.90	34.90	-2	5,160	-0.04%
2019/01/03	5	34.85	1	34.75	34.80	4	5,244	0.08%
2019/01/02	2	34.45	4	34.81	34.40	-2	5,265	-0.04%
2018/12/28	4	34.18	2	34.33	34.55	2	5,266	0.04%
2018/12/27	4	33.35	0	0.00	33.20	4	5,340	0.07%
2018/12/25	11	33.14	0	0.00	33.20	11	5,582	0.20%
2018/12/22	6	34.98	0	0.00	34.85	6	5,669	0.11%
2018/12/21	3	35.50	3	35.50	35.50	0	5,693	0.00%
2018/12/20	0	0.00	1	35.70	35.70	-1	5,646	-0.02%
2018/12/18	19	35.90	1	36.10	35.25	18	5,647	0.32%
2018/12/17	0	0.00	18	35.57	35.65	-18	5,602	-0.32%
2018/12/14	11	35.46	16	35.25	35.50	-5	5,722	-0.09%
2018/12/11	0	0.00	9	34.82	34.25	-9	5,785	-0.16%
2018/12/10	4	33.65	0	0.00	34.30	4	5,869	0.07%
2018/12/06	25	35.16	1	34.30	34.00	24	5,940	0.40%
2018/12/04	0	0.00	10	35.58	35.40	-10	6,055	-0.17%
2018/12/03	20	36.72	11	36.39	36.35	9	6,100	0.15%
2018/11/30	0	0.00	1	35.25	35.50	-1	6,288	-0.02%
2018/11/28	1	35.65	0	0.00	35.60	1	6,722	0.01%
2018/11/27	4	35.08	2	35.00	35.35	2	6,715	0.03%
2018/11/26	0	0.00	4	34.44	34.55	-4	6,769	-0.06%
2018/11/22	1	33.50	0	0.00	33.10	1	6,997	0.01%
2018/11/21	2	34.90	0	0.00	34.60	2	7,287	0.03%
2018/11/20	1	34.40	2	34.90	34.50	-1	7,661	-0.01%
2018/11/19	0	0.00	1	35.25	35.25	-1	7,658	-0.01%
2018/11/16	3	34.60	0	0.00	34.55	3	7,754	0.04%
2018/11/15	1	35.00	4	35.04	34.90	-3	7,771	-0.04%
2018/11/13	1	34.35	2	34.08	34.25	-1	7,727	-0.01%
2018/11/12	3	33.10	3	33.70	33.45	0	7,645	0.00%
2018/11/08	2	33.80	5	33.74	32.10	-3	7,626	-0.04%
2018/11/07	0	0.00	2	32.65	33.00	-2	7,553	-0.03%
2018/11/05	2	31.95	3	32.12	32.40	-1	7,638	-0.01%
2018/11/02	2	30.70	1	30.35	31.20	1	7,608	0.01%
2018/11/01	2	30.55	0	0.00	30.65	2	7,783	0.03%
2018/10/31	7	29.37	0	0.00	29.50	7	7,845	0.09%
2018/10/30	2	27.83	4	28.04	28.30	-2	7,902	-0.03%
2018/10/29	3	27.90	0	0.00	27.70	3	8,102	0.04%
2018/10/25	0	0.00	2	28.98	29.00	-2	8,398	-0.02%
2018/10/23	2	29.98	2	29.60	29.50	0	8,605	0.00%
2018/10/22	0	0.00	1	30.05	30.55	-1	8,882	-0.01%
2018/10/18	1	29.75	0	0.00	29.75	1	9,394	0.01%
2018/10/17	2	29.70	6	29.63	29.65	-4	9,724	-0.04%
2018/10/16	0	0.00	3	29.60	28.85	-3	9,755	-0.03%
2018/10/15	4	28.08	1	28.05	28.40	3	9,824	0.03%
2018/10/12	4	26.45	0	0.00	27.80	4	9,868	0.04%
2018/10/11	0	0.00	7	26.02	26.00	-7	9,927	-0.07%
2018/10/09	0	0.00	4	28.69	28.80	-4	10,178	-0.04%
2018/10/08	2	29.65	0	0.00	29.45	2	10,380	0.02%
2018/10/05	2	29.15	2	29.40	29.40	0	10,806	0.00%
2018/10/04	4	30.33	3	30.38	30.30	1	10,989	0.01%
2018/10/03	9	32.37	3	32.15	32.00	6	10,902	0.06%
2018/10/02	2	31.00	8	31.26	31.20	-6	10,818	-0.06%
2018/10/01	5	30.72	38	30.46	30.95	-33	10,962	-0.30%
2018/09/28	5	32.00	0	0.00	31.70	5	10,991	0.05%
2018/09/25	8	31.29	6	31.93	32.15	2	11,008	0.02%
2018/09/21	1	31.65	3	31.40	31.45	-2	10,954	-0.02%
2018/09/20	5	31.40	9	31.55	30.85	-4	10,881	-0.04%
2018/09/19	11	32.96	0	0.00	32.25	11	10,713	0.10%
2018/09/18	12	32.80	2	32.75	33.10	10	10,631	0.09%
2018/09/17	1	33.60	0	0.00	33.15	1	10,586	0.01%
2018/09/14	0	0.00	4	34.09	34.25	-4	10,591	-0.04%
2018/09/13	5	33.08	0	0.00	33.20	5	10,476	0.05%
2018/09/12	1	33.90	0	0.00	33.30	1	10,383	0.01%
2018/09/11	2	33.55	13	34.37	34.70	-11	10,325	-0.11%
2018/09/10	5	33.40	2	33.15	33.00	3	10,218	0.03%
2018/09/07	4	34.41	4	34.31	34.60	0	10,088	0.00%
2018/09/06	4	35.35	11	35.23	35.00	-7	10,124	-0.07%
2018/09/05	1	35.00	18	34.06	34.70	-17	9,826	-0.17%
2018/09/04	36	35.05	18	34.82	34.10	18	9,652	0.19%
2018/09/03	5	36.46	1	37.10	36.70	4	9,251	0.04%
2018/08/31	7	37.11	0	0.00	36.60	7	9,128	0.08%
2018/08/30	7	36.48	6	36.67	36.70	1	8,975	0.01%
2018/08/29	5	37.10	6	36.84	37.35	-1	8,820	-0.01%
2018/08/28	9	35.48	12	36.48	36.70	-3	8,635	-0.03%
2018/08/27	1	35.40	5	34.78	35.30	-4	8,230	-0.05%
2018/08/24	4	32.93	7	32.72	33.10	-3	7,915	-0.04%
2018/08/23	6	32.69	7	32.76	32.35	-1	7,920	-0.01%
2018/08/22	5	31.80	6	31.57	32.25	-1	7,714	-0.01%
2018/08/21	4	31.38	2	31.45	31.75	2	7,654	0.03%
2018/08/17	3	29.80	3	30.05	29.70	0	7,456	0.00%
2018/08/16	2	30.10	0	0.00	30.10	2	7,415	0.03%
2018/08/15	3	29.90	3	29.92	29.85	0	7,407	0.00%
2018/08/14	18	30.26	17	29.91	29.65	1	7,324	0.01%
2018/08/13	4	30.96	6	31.70	30.75	-2	7,189	-0.03%
2018/08/10	14	32.37	31	32.23	31.80	-17	7,032	-0.24%
2018/08/09	0	0.00	2	31.80	31.90	-2	6,961	-0.03%
2018/08/08	30	32.32	14	31.53	31.75	16	6,907	0.23%
2018/08/07	2	32.30	17	32.49	32.65	-15	6,787	-0.22%
2018/08/06	1	31.90	10	31.76	31.80	-9	6,687	-0.13%
2018/08/03	32	32.83	22.1	32.57	32.20	9.9	6,627	0.15%
2018/08/02	0	0.00	1	32.00	32.30	-1	6,498	-0.02%
2018/08/01	18	32.84	14	32.10	31.85	4	6,373	0.06%
2018/07/31	10	32.35	5	31.98	32.00	5	6,187	0.08%
2018/07/30	5	31.95	0	0.00	32.40	5	6,110	0.08%
2018/07/27	5.1	31.73	5	32.12	32.00	0.1	5,970	0.00%
2018/07/26	9	31.10	12	31.25	31.00	-3	5,694	-0.05%
2018/07/25	5	29.20	5	29.25	29.25	0	5,245	0.00%
2018/07/24	11	29.17	12	29.41	29.30	-1	5,128	-0.02%
2018/07/23	5	28.30	5	27.85	27.95	0	4,781	0.00%
2018/07/20	2	28.75	21	28.98	28.60	-19	4,759	-0.40%
2018/07/19	21	28.61	3	28.68	28.45	18	4,688	0.38%
2018/07/18	3	28.65	0	0.00	28.60	3	4,648	0.06%
2018/07/17	3	29.17	4	29.05	28.65	-1	4,508	-0.02%
2018/07/16	17	28.62	15.1	28.80	28.10	1.9	4,143	0.05%
2018/07/13	13.1	27.94	22	28.15	29.30	-8.9	3,897	-0.23%
2018/07/12	6	26.20	12	26.82	27.75	-6	3,424	-0.18%
2018/07/11	1	25.25	0	0.00	25.25	1	3,103	0.03%
2018/07/10	2	24.78	2	24.90	24.90	0	3,074	0.00%
2018/07/09	14	25.70	13	25.40	25.15	1	2,996	0.03%
2018/07/06	14	24.28	4	25.00	25.35	10	2,827	0.35%
2018/07/05	2	23.20	0	0.00	23.10	2	2,615	0.08%
2018/07/03	7	23.17	0.5	23.10	23.30	6.5	2,528	0.26%
2018/06/22	1	22.30	0	0.00	22.30	1	2,311	0.04%
2018/06/19	3	23.00	1	22.95	22.90	2	2,276	0.09%
2018/06/15	1	23.40	9	23.43	23.50	-8	2,256	-0.35%
2018/06/14	20	24.23	12	23.64	23.60	8	2,236	0.36%
2018/06/13	2	23.60	10	24.00	24.35	-8	2,068	-0.39%
2018/06/12	10	24.00	0.3	23.20	23.25	9.7	2,014	0.48%
2018/06/11	0	0.00	3	22.68	23.80	-3	2,031	-0.15%
2018/06/08	1	23.35	0	0.00	23.35	1	2,028	0.05%
2018/06/07	3	23.93	2	24.25	23.70	1	2,010	0.05%
2018/06/05	0	0.00	2	24.00	23.85	-2	1,935	-0.10%
2018/06/04	1	23.70	4	23.49	23.60	-3	1,887	-0.16%
2018/06/01	7	23.70	5	24.41	23.50	2	1,842	0.11%
2018/05/31	4	22.81	5	23.40	23.65	-1	1,706	-0.06%
2018/05/28	0	0.00	1	21.75	21.85	-1	1,464	-0.07%
2018/05/25	13	21.76	0	0.00	21.90	13	1,443	0.90%
2018/05/15	3	21.70	0	0.00	21.60	3	1,237	0.24%
2018/05/10	5	22.91	0	0.00	22.25	5	1,100	0.45%
2018/05/08	0	0.00	1	21.90	21.90	-1	981	-0.10%
2018/05/07	1	22.60	1	22.30	22.50	0	950	0.00%
2018/05/03	2	22.13	0	0.00	21.75	2	869	0.23%
2018/04/25	0	0.00	8	21.51	21.70	-8	701	-1.14%
2018/04/20	0	0.00	1	20.85	20.60	-1	614	-0.16%
2018/04/12	2	20.20	5	20.15	20.25	-3	587	-0.51%
2018/03/26	0.1	19.05	0	0.00	19.00	0.1	625	0.01%
2018/03/15	0.1	20.50	0	0.00	20.65	0.1	634	0.01%
2018/03/14	2	20.50	2	20.65	20.65	0	594	0.00%
2018/02/27	0	0.00	1	19.35	19.25	-1	551	-0.18%
2018/02/06	1	18.20	3	18.60	18.20	-2	681	-0.29%
2018/01/31	0	20.80	0	0.00	20.90	0	677	0.00%
2018/01/30	0	0.00	2	20.55	20.40	-2	695	-0.29%
2018/01/26	0	0.00	2	21.10	20.70	-2	709	-0.28%
2018/01/25	1	21.35	0	0.00	21.35	1	720	0.14%
2018/01/22	1	21.95	0	0.00	21.80	1	757	0.13%
2018/01/18	4	22.35	2	22.35	22.10	2	759	0.26%
2018/01/12	0	21.60	0	0.00	21.80	0	756	0.00%
2018/01/10	3	21.57	0	0.00	21.20	3	759	0.40%
2018/01/09	2	22.20	0	0.00	22.00	2	746	0.27%
2018/01/08	2	22.50	0	0.00	22.40	2	738	0.27%
2018/01/03	0.1	20.90	0	0.00	20.95	0.1	689	0.01%
2018/01/02	0	0.00	3	21.00	20.95	-3	692	-0.43%