TPK-KY (3673)-元大-六合券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
36.95
漲跌
▼0.10
漲幅
-0.27%
成交量
752張
產業
上市光電類股
550人加入追蹤

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	40	36.94	130	36.59	36.80	-90	2,439	-3.69%	大賣/
2024/05/03	50	37.75	11	38.55	37.40	39	2,498	1.56%
2024/05/02	21	38.11	0	0.00	38.20	21	2,502	0.84%
2024/04/30	30	38.37	0	0.00	38.30	30	2,543	1.18%
2024/04/29	0	0.00	80	38.56	38.95	-80	2,535	-3.15%
2024/04/26	2	38.00	60	37.59	37.75	-58	2,507	-2.31%
2024/04/25	10	36.95	10	37.15	36.70	0	2,507	0.00%
2024/04/24	0	0.00	75	36.62	37.15	-75	2,521	-2.97%
2024/04/23	97	36.11	67	36.43	36.45	30	2,542	1.18%
2024/04/22	31	36.43	51	36.81	36.00	-20	2,579	-0.78%
2024/04/19	88	36.42	0	0.00	36.30	88	2,585	3.40%
2024/04/18	0	0.00	71	37.31	37.70	-71	2,577	-2.76%
2024/04/17	60	37.21	40	37.51	37.00	20	2,582	0.77%
2024/04/16	0	0.00	3	37.20	37.25	-3	2,565	-0.12%
2024/04/15	1	38.30	0	0.00	38.05	1	2,557	0.04%
2024/04/12	6	38.72	2	39.10	38.80	4	2,563	0.16%
2024/04/11	2	40.08	6	39.44	39.45	-4	2,603	-0.15%
2024/04/10	166	40.39	25	40.18	40.35	141	2,595	5.43%	大買/鉅額交易
2024/04/09	15	38.76	16	38.94	38.60	-1	2,554	-0.04%
2024/04/08	13	38.72	1.6	38.73	38.65	11.4	2,582	0.44%
2024/04/03	14	39.22	11	39.48	39.10	3	2,546	0.12%
2024/04/02	24	38.50	9	38.61	38.60	15	2,462	0.61%
2024/04/01	8	38.05	10	38.15	38.10	-2	2,394	-0.08%
2024/03/29	1	36.50	0	0.00	36.85	1	2,312	0.04%
2024/03/28	0	0.00	16	36.92	36.90	-16	2,288	-0.70%
2024/03/27	15.1	36.38	1	36.25	36.45	14.1	2,223	0.63%
2024/03/26	0.1	36.75	0	0.00	35.95	0.1	2,181	0.01%
2024/03/25	0	0.00	41	36.39	36.25	-41	2,128	-1.93%
2024/03/22	3	35.68	0	0.00	35.65	3	2,092	0.14%
2024/03/21	38	35.23	37	34.50	35.10	1	2,047	0.05%
2024/03/20	0	34.35	0	0.00	33.90	0	2,021	0.00%
2024/03/14	0	35.00	39	34.16	34.45	-39	1,985	-1.96%
2024/03/13	1	34.35	0	0.00	34.85	1	1,972	0.05%
2024/03/12	0	34.85	20	34.73	35.05	-20	1,957	-1.02%
2024/03/11	6	34.08	0	0.00	33.85	6	1,933	0.31%
2024/03/08	3	34.75	0	0.00	34.90	3	1,884	0.16%
2024/03/07	1	34.90	5	35.37	34.85	-4	1,843	-0.22%
2024/03/06	1	34.90	0	0.00	34.85	1	1,813	0.06%
2024/03/04	1	35.20	0	0.00	35.00	1	1,724	0.06%
2024/03/01	4	35.25	25	35.43	35.15	-21	1,712	-1.23%
2024/02/29	36	35.02	241	34.96	34.95	-205	1,718	-11.93%	大賣/鉅額交易
2024/02/27	3	35.12	0	0.00	35.00	3	1,737	0.17%
2024/02/26	1	35.50	0	0.00	35.30	1	1,740	0.06%
2024/02/23	3	35.83	0	0.00	35.65	3	1,730	0.17%
2024/02/22	22.4	36.69	1	36.35	36.70	21.4	1,706	1.26%
2024/02/21	0.1	36.75	2	36.80	36.65	-1.9	1,699	-0.11%
2024/02/20	44.1	36.91	16	36.98	36.95	28.1	1,699	1.66%
2024/02/19	125	37.62	34	37.80	37.50	91	1,693	5.37%	大買/
2024/02/16	82	36.84	95	37.07	37.35	-13	1,662	-0.78%
2024/02/15	25	34.68	38	34.77	34.60	-13	1,558	-0.83%
2024/02/02	1	35.60	0	0.00	34.80	1	1,537	0.07%
2024/01/29	55.1	36.82	0	0.00	36.90	55.1	1,464	3.76%
2024/01/26	27	36.57	9	37.62	36.35	18	1,447	1.24%
2024/01/25	0.1	36.55	0	0.00	36.50	0.1	1,376	0.00%
2024/01/24	3	36.82	60	36.23	36.70	-57	1,352	-4.21%
2024/01/23	14.1	35.28	14	35.57	35.30	0.1	1,301	0.01%
2024/01/22	18	35.45	59	35.49	35.30	-41	1,299	-3.16%
2024/01/19	33	35.83	31.1	36.23	35.60	2	1,289	0.15%
2024/01/18	0	0.00	63	35.44	35.70	-63	1,266	-4.97%
2024/01/16	40	36.22	40	36.51	36.10	0	1,219	0.00%
2024/01/15	0.2	35.78	26	36.11	36.25	-25.8	1,173	-2.20%
2024/01/12	67	35.66	1	35.40	35.35	66	1,165	5.66%
2024/01/11	1	35.85	100	35.78	36.30	-99	1,146	-8.63%
2024/01/08	2	36.65	0	0.00	36.50	2	1,113	0.18%
2024/01/05	234	37.60	106	38.24	37.40	128	1,096	11.67%	大買/大賣/鉅額交易
2024/01/04	44	36.63	96	37.16	37.05	-52	1,012	-5.14%
2024/01/03	132	37.56	133	38.07	37.25	-1	972	-0.10%	大買/大賣/
2024/01/02	1	38.35	30	38.30	38.10	-29	907	-3.19%
2023/12/28	42	36.55	0	0.00	36.50	42	829	5.06%
2023/12/26	0	0.00	14	35.65	35.65	-14	809	-1.73%
2023/12/20	14	34.44	18	34.65	34.55	-4	791	-0.51%
2023/12/15	3	35.40	0	0.00	35.30	3	808	0.37%
2023/12/14	30	35.05	30	35.22	35.05	0	802	0.00%
2023/12/11	0	0.00	2	34.80	34.80	-2	839	-0.24%
2023/12/06	2	35.65	0	0.00	35.50	2	843	0.24%
2023/12/05	34.1	36.21	0	0.00	36.00	34.1	842	4.05%
2023/12/04	10.4	36.03	0	0.00	35.85	10.4	834	1.24%
2023/12/01	0	0.00	10	35.70	35.50	-10	838	-1.19%
2023/11/27	3	35.15	0	0.00	35.05	3	872	0.34%
2023/11/24	173	36.51	40.3	35.78	36.05	132.8	867	15.30%	大買/鉅額交易
2023/11/22	1	35.05	0	0.00	35.05	1	825	0.12%
2023/11/21	30.2	35.07	0	0.00	34.90	30.2	832	3.63%
2023/11/20	0.3	35.30	20	35.31	35.35	-19.7	835	-2.36%
2023/11/17	4	35.15	0	0.00	35.20	4	834	0.48%
2023/11/16	20.3	34.68	11	34.80	34.85	9.3	842	1.10%
2023/11/15	0	0.00	28	33.53	33.95	-28	832	-3.36%
2023/11/14	16	33.00	20	33.19	33.20	-4	836	-0.48%
2023/11/13	0	0.00	32	33.00	33.10	-32	848	-3.77%
2023/11/03	1	32.70	9	32.80	32.75	-8	1,092	-0.73%
2023/10/31	21	32.61	16	32.79	32.05	5	1,123	0.45%
2023/10/30	41	32.53	0	0.00	32.35	41	1,151	3.56%
2023/10/26	3	32.20	0	0.00	32.00	3	1,190	0.25%
2023/10/25	24	32.72	0	0.00	32.70	24	1,201	2.00%
2023/10/24	3	32.10	127	32.12	32.40	-124	1,219	-10.17%	大賣/鉅額交易
2023/10/17	20	33.77	2	34.05	33.75	18	1,329	1.35%
2023/10/16	27	34.60	0	0.00	34.40	27	1,368	1.97%
2023/10/13	74	34.97	0	0.00	34.90	74	1,439	5.14%
2023/10/12	0	0.00	10	34.30	34.50	-10	1,457	-0.69%
2023/10/11	10	34.05	10	34.25	34.05	0	1,496	0.00%
2023/10/06	10	33.98	0	0.00	34.05	10	1,538	0.65%
2023/10/05	0.2	34.31	50	34.20	34.40	-49.8	1,574	-3.16%
2023/10/04	60	33.94	0	0.00	34.00	60	1,607	3.73%
2023/10/03	6	34.25	42	34.33	34.35	-36	1,641	-2.19%
2023/10/02	56	34.10	14	34.19	34.20	42	1,752	2.40%
2023/09/28	0	0.00	38	33.53	33.65	-38	1,796	-2.11%
2023/09/25	41	34.13	0	0.00	34.20	41	2,043	2.01%
2023/09/22	16	33.17	15	33.37	33.70	1	2,088	0.05%
2023/09/21	8	33.39	30	33.60	33.40	-22	2,131	-1.03%
2023/09/20	5	34.30	0	0.00	34.10	5	2,146	0.23%
2023/09/19	3	34.50	3	34.85	34.35	0	2,206	0.00%
2023/09/15	30	34.87	0	0.00	34.55	30	2,680	1.12%
2023/09/14	0	0.00	30	35.12	35.30	-30	2,747	-1.09%
2023/09/13	30	34.80	0	0.00	34.80	30	2,804	1.07%
2023/09/12	0	34.70	0	0.00	34.50	0	2,885	0.00%
2023/09/08	0	0.00	57	34.92	35.05	-57	2,952	-1.93%
2023/09/07	16	35.10	16	35.25	35.10	0	2,994	0.00%
2023/09/06	18	35.36	0	0.00	35.15	18	3,042	0.59%
2023/09/05	13	35.55	26	35.65	35.55	-13	3,162	-0.41%
2023/09/04	8	35.40	56	35.45	35.50	-48	3,339	-1.44%
2023/09/01	5	35.15	35	34.98	35.20	-30	3,496	-0.86%
2023/08/30	35	34.65	7	34.58	34.70	28	3,667	0.76%
2023/08/29	0	0.00	3	34.20	34.25	-3	3,756	-0.08%
2023/08/28	3	34.05	0	0.00	34.10	3	3,974	0.08%
2023/08/24	0	0.00	6	34.60	34.30	-6	4,091	-0.15%
2023/08/23	6	34.33	6.5	34.48	34.30	-0.5	4,130	-0.01%
2023/08/18	48	35.20	0	0.00	34.35	48	4,239	1.13%
2023/08/17	69	35.02	18	35.00	34.85	51	4,286	1.19%
2023/08/14	19	34.34	157	34.19	34.45	-138	4,550	-3.03%	大賣/鉅額交易
2023/08/11	55	34.99	35	35.32	35.30	20	4,726	0.42%
2023/08/10	18	35.97	0	0.00	35.40	18	4,741	0.38%
2023/08/09	59	38.26	59	38.36	38.50	0	4,654	0.00%
2023/08/08	1	38.40	0	0.00	38.10	1	4,665	0.02%
2023/08/04	0	0.00	28	38.67	38.90	-28	4,781	-0.59%
2023/08/02	28.5	38.41	2	38.38	38.35	26.5	4,876	0.54%
2023/08/01	0	0.00	119	38.98	39.15	-119	4,892	-2.43%	大賣/鉅額交易
2023/07/31	15	40.08	0	0.00	39.15	15	4,954	0.30%
2023/07/28	20	40.15	0	0.00	39.90	20	5,099	0.39%
2023/07/27	34	40.15	83	40.39	40.45	-49	5,096	-0.96%
2023/07/26	81	40.03	20	39.99	39.75	61	5,089	1.20%
2023/07/25	84	39.73	16	39.80	39.60	68	5,107	1.33%
2023/07/21	58	40.20	103	40.41	40.10	-45	5,091	-0.88%	大賣/
2023/07/20	30.6	40.91	50	41.05	40.80	-19.4	5,113	-0.38%
2023/07/19	20.2	40.35	18	40.66	40.00	2.2	5,127	0.04%
2023/07/18	50	40.59	70	40.80	40.15	-20	5,194	-0.38%
2023/07/17	90.1	41.91	128	41.98	41.80	-37.9	5,365	-0.71%	大賣/
2023/07/14	53.2	41.23	177	41.33	41.25	-123.8	5,904	-2.10%	大賣/鉅額交易
2023/07/13	95	42.28	95	42.51	41.50	0	5,946	0.00%
2023/07/12	45	42.25	0	0.00	42.05	45	5,992	0.75%
2023/07/11	85.3	42.25	85	42.47	42.10	0.3	6,128	0.00%
2023/07/10	15	43.03	15	42.47	42.45	0	6,131	0.00%
2023/07/07	16	43.97	74	43.20	43.10	-58	6,198	-0.94%
2023/07/06	139	45.65	2	45.60	45.30	137	6,206	2.21%	大買/鉅額交易
2023/07/05	97	45.85	97	46.01	45.55	0	6,179	0.00%
2023/07/04	115	45.59	21.1	45.85	45.55	93.9	6,114	1.54%	大買/
2023/07/03	84	45.46	211	45.12	45.35	-127	6,039	-2.10%	大賣/鉅額交易
2023/06/30	31	44.11	90	44.28	44.30	-59	5,949	-0.99%
2023/06/29	3	43.95	4	43.75	43.90	-1	5,909	-0.02%
2023/06/28	3	43.33	20	43.18	43.25	-17	5,876	-0.29%
2023/06/27	11.2	43.54	9	43.11	43.05	2.2	5,870	0.04%
2023/06/26	82	44.64	31.1	44.19	43.95	50.9	5,812	0.88%
2023/06/21	120.3	44.36	218	44.93	45.05	-97.7	5,673	-1.72%	大買/大賣/
2023/06/20	63	42.72	78	42.91	42.70	-15	5,357	-0.28%
2023/06/19	2	41.00	84	41.97	42.50	-82	5,310	-1.54%
2023/06/16	185	41.79	174	42.10	41.85	11	5,255	0.21%	大買/大賣/
2023/06/15	0	0.00	11	43.01	42.65	-11	5,181	-0.21%
2023/06/14	26	42.75	20	43.13	42.40	6	5,159	0.12%
2023/06/13	11	42.87	3	42.82	42.70	8	5,169	0.15%
2023/06/12	50	42.99	26	42.94	42.80	24	5,144	0.47%
2023/06/09	163	43.04	41	43.28	42.75	122	5,135	2.38%	大買/鉅額交易
2023/06/08	154	43.80	218	43.97	43.80	-64	5,065	-1.26%	大買/大賣/
2023/06/07	111	43.82	53	43.39	43.20	58	4,933	1.18%	大買/
2023/06/06	16	43.84	186	43.79	43.95	-170	4,808	-3.54%	大賣/鉅額交易
2023/06/05	21	42.54	103	42.98	42.90	-82	4,731	-1.73%	大賣/
2023/06/02	156	42.52	154	42.83	42.35	2	4,735	0.04%	大買/大賣/
2023/06/01	267	43.96	107	43.03	43.25	160	4,749	3.37%	大買/大賣/鉅額交易
2023/05/31	68	42.33	90	42.30	42.40	-22	4,545	-0.48%
2023/05/30	0	0.00	54	41.95	42.00	-54	4,518	-1.20%
2023/05/29	0	0.00	37	41.81	41.75	-37	4,490	-0.82%
2023/05/26	20	41.29	29	41.39	41.00	-9	4,527	-0.20%
2023/05/25	1	41.65	0	0.00	41.60	1	4,639	0.02%
2023/05/24	0	0.00	1	41.45	41.55	-1	4,706	-0.02%
2023/05/23	129	41.86	32	41.71	41.60	97	4,677	2.07%	大買/
2023/05/22	107	41.60	39	41.44	41.60	68	4,624	1.47%	大買/
2023/05/19	34	39.96	33	40.15	40.30	1	4,515	0.02%
2023/05/18	107	40.54	27	40.97	40.50	80	4,443	1.80%	大買/
2023/05/17	68	40.19	102	40.54	40.60	-34	4,302	-0.79%	大賣/
2023/05/16	2	38.83	21	39.02	38.95	-19	4,083	-0.47%
2023/05/15	17	38.11	75	38.16	38.30	-58	4,023	-1.44%
2023/05/12	1.2	38.06	76	37.95	38.10	-74.8	4,004	-1.87%
2023/05/11	47	38.10	17	38.16	37.60	30	3,987	0.75%
2023/05/10	55	38.65	0	0.00	38.45	55	3,927	1.40%
2023/05/09	22	39.03	62	39.24	39.55	-40	3,851	-1.04%
2023/05/08	17	39.01	10	38.80	38.75	7	3,758	0.19%
2023/05/05	30	38.14	21	38.35	38.30	9	3,720	0.24%
2023/05/04	76	38.65	100	38.91	38.95	-24	3,654	-0.66%
2023/05/02	0	0.00	5	37.45	37.50	-5	3,473	-0.14%
2023/04/28	5	37.70	6	37.79	37.35	-1	3,468	-0.03%
2023/04/27	6.1	37.35	100	37.12	37.45	-93.9	3,434	-2.74%
2023/04/26	0	0.00	9	37.10	37.20	-9	3,407	-0.26%
2023/04/25	1	36.90	2	37.53	36.90	-1	3,382	-0.03%
2023/04/24	0.1	37.70	28	37.72	37.70	-27.9	3,331	-0.84%
2023/04/21	10	37.91	1	38.05	37.50	9	3,281	0.27%
2023/04/20	187	39.25	192	39.80	38.50	-5	3,166	-0.16%	大買/大賣/
2023/04/19	383	42.10	257	41.94	41.25	126	2,923	4.31%	大買/大賣/鉅額交易
2023/04/18	0	0.00	7	41.50	41.50	-7	2,349	-0.30%
2023/04/17	266.4	37.85	261	37.70	37.75	5.4	2,264	0.24%	大買/大賣/
2023/04/14	117	37.85	224	37.82	37.90	-107	2,165	-4.94%	大買/大賣/鉅額交易
2023/04/13	119.1	36.51	117	36.65	36.25	2.1	1,988	0.11%	大買/大賣/
2023/04/12	87	36.77	62	36.88	36.80	25	1,947	1.28%
2023/04/11	67	36.37	20	36.58	36.40	47	1,843	2.55%
2023/04/10	0	0.00	4	34.50	34.60	-4	1,719	-0.23%
2023/04/07	0.2	34.00	0	0.00	33.95	0.2	1,695	0.01%
2023/03/31	0	0.00	25	34.20	34.25	-25	1,679	-1.49%
2023/03/29	0.1	34.50	0	0.00	34.65	0.1	1,665	0.00%
2023/03/28	4	34.15	0	0.00	34.30	4	1,666	0.24%
2023/03/27	10	35.20	0	0.00	35.00	10	1,634	0.61%
2023/03/24	67	35.46	62	35.60	35.30	5	1,629	0.31%
2023/03/23	0.1	35.45	1	35.20	35.15	-0.9	1,604	-0.05%
2023/03/22	65.2	35.41	67	35.55	35.30	-1.8	1,593	-0.11%
2023/03/21	5	34.88	2	35.05	34.75	3	1,549	0.19%
2023/03/20	7	34.63	2	34.90	34.75	5	1,534	0.33%
2023/03/17	15.1	34.38	25	34.70	34.35	-9.9	1,525	-0.65%
2023/03/16	61	35.23	13	34.97	34.10	48	1,501	3.20%
2023/03/15	0.2	34.47	0	0.00	34.40	0.2	1,467	0.01%
2023/03/14	10	35.60	0	0.00	35.00	10	1,453	0.69%
2023/03/13	51	35.22	3	35.00	35.60	48	1,411	3.40%
2023/03/10	2	34.75	3	34.80	34.50	-1	1,357	-0.07%
2023/03/09	35	35.70	0	0.00	35.50	35	1,311	2.67%
2023/03/08	39	36.24	1	36.15	36.10	38	1,277	2.97%
2023/03/07	153	36.74	64	36.59	36.75	89	1,226	7.25%	大買/
2023/03/06	116	35.95	132	36.34	36.50	-16	1,156	-1.38%	大買/大賣/
2023/03/03	52	34.15	11	34.35	34.10	41	1,046	3.92%
2023/03/02	30	34.00	30	34.22	33.90	0	1,037	0.00%
2023/03/01	11	33.88	0	0.00	33.75	11	1,000	1.10%
2023/02/24	89	34.12	20	34.35	34.20	69	970	7.11%
2023/02/23	35	34.90	9	34.97	35.05	26	888	2.92%
2023/02/22	65	32.33	188	33.20	33.95	-123	712	-17.27%	大賣/鉅額交易
2023/02/21	22	31.78	92	31.85	31.75	-70	604	-11.58%
2023/02/20	55	31.82	0	0.00	31.95	55	605	9.09%
2023/02/13	0	0.00	10	30.50	30.50	-10	624	-1.60%
2023/02/08	21	31.25	21	31.35	31.25	0	639	0.00%
2023/02/07	4	31.15	0	0.00	31.10	4	638	0.63%
2023/02/06	27	31.33	20	31.49	31.25	7	641	1.09%
2023/02/03	108	31.27	34	31.19	31.35	74	634	11.66%	大買/
2023/02/02	0	0.00	13	30.75	31.05	-13	627	-2.07%
2023/02/01	0	0.00	28	30.65	30.60	-28	659	-4.24%
2023/01/31	29	30.42	0	0.00	30.60	29	665	4.36%
2023/01/04	0	0.00	1	29.75	29.80	-1	748	-0.13%
2022/12/30	1	29.55	17	29.55	29.45	-16	788	-2.03%
2022/12/29	2	29.30	0	0.00	29.35	2	791	0.25%
2022/12/27	0	0.00	3	29.90	29.85	-3	796	-0.38%
2022/12/23	2	29.55	0	0.00	29.70	2	810	0.25%
2022/12/22	0	0.00	14	29.82	29.80	-14	815	-1.72%
2022/12/21	14	29.47	15	29.63	29.45	-1	836	-0.12%
2022/12/19	20	30.39	4	30.30	30.35	16	856	1.87%
2022/12/15	11	30.90	0	0.00	30.85	11	875	1.26%
2022/12/14	5	30.95	5	31.10	30.80	0	880	0.00%
2022/12/12	5	30.75	0	0.00	30.65	5	883	0.57%
2022/12/05	10	31.87	24	32.03	31.90	-14	886	-1.58%
2022/12/02	10	32.15	34	31.95	32.05	-24	888	-2.70%
2022/12/01	48	31.80	107	31.92	31.85	-59	892	-6.61%	大賣/
2022/11/30	0	0.00	15	31.48	31.80	-15	891	-1.68%
2022/11/29	0	0.00	5	31.25	31.10	-5	887	-0.56%
2022/11/25	15	31.33	0	0.00	30.95	15	913	1.64%
2022/11/24	151	31.76	15	31.52	31.45	136	923	14.73%	大買/鉅額交易
2022/11/23	10	31.05	0	0.00	31.15	10	923	1.08%
2022/11/22	40	31.04	40	30.93	31.05	0	963	0.00%
2022/11/17	30	31.52	15	31.20	31.55	15	1,091	1.37%
2022/11/16	15	30.82	17	30.98	30.80	-2	1,126	-0.18%
2022/11/15	10	30.75	10	31.01	30.95	0	1,198	0.00%
2022/11/11	15	30.78	50	31.00	30.60	-35	1,247	-2.81%
2022/11/10	0	0.00	12	30.42	30.35	-12	1,242	-0.97%
2022/11/09	0	0.00	35	30.50	30.55	-35	1,243	-2.81%
2022/11/08	26	30.35	26	30.50	30.10	0	1,254	0.00%
2022/11/07	80	30.26	49	30.14	30.10	31	1,274	2.43%
2022/11/04	21	29.72	0	0.00	29.90	21	1,279	1.64%
2022/11/03	44	29.74	3	29.77	29.70	41	1,276	3.21%
2022/11/02	22	29.30	25	29.51	29.65	-3	1,273	-0.24%
2022/11/01	6	28.85	6	29.05	29.05	0	1,267	0.00%
2022/10/31	1	28.80	3	28.75	28.50	-2	1,267	-0.16%
2022/10/28	3	28.70	0	0.00	28.10	3	1,268	0.24%
2022/10/26	2	29.43	0	0.00	29.30	2	1,229	0.16%
2022/10/25	0	0.00	9	30.00	29.80	-9	1,219	-0.74%
2022/10/24	2	30.20	2	30.35	30.05	0	1,214	0.00%
2022/10/21	2	30.05	0	0.00	29.80	2	1,222	0.16%
2022/10/19	2	31.90	0	0.00	31.20	2	1,218	0.16%
2022/10/11	1	30.95	0	0.00	30.95	1	1,208	0.08%
2022/10/05	5	32.00	0	0.00	31.85	5	1,172	0.43%
2022/10/04	12	31.63	14	31.75	31.80	-2	1,174	-0.17%
2022/10/03	0	0.00	1	31.15	31.25	-1	1,174	-0.09%
2022/09/26	0	0.00	30	32.37	32.15	-30	1,153	-2.60%
2022/09/23	18	34.30	23	34.77	34.20	-5	1,160	-0.43%
2022/09/22	5	34.15	0	0.00	34.30	5	1,171	0.43%
2022/09/16	0	0.00	0.2	35.15	35.00	-0.2	1,189	-0.02%
2022/09/15	2	35.25	2	35.53	35.10	0	1,197	0.00%
2022/09/14	0	0.00	3	35.00	35.00	-3	1,201	-0.25%
2022/09/13	1	35.65	1	36.10	35.60	0	1,197	0.00%
2022/09/12	21	35.82	2	35.80	35.95	19	1,209	1.57%
2022/09/08	0.5	35.75	3	35.20	35.45	-2.5	1,213	-0.21%
2022/09/07	5	34.68	0	0.00	34.40	5	1,216	0.41%
2022/09/06	0	0.00	3	34.77	34.55	-3	1,214	-0.25%
2022/09/05	1	35.60	8	34.98	34.85	-7	1,213	-0.58%
2022/09/01	6	35.73	0	0.00	35.60	6	1,206	0.50%
2022/08/31	0	0.00	2	36.28	36.35	-2	1,185	-0.17%
2022/08/30	5	36.25	0	0.00	36.35	5	1,181	0.42%
2022/08/29	17	36.31	0	0.00	36.05	17	1,214	1.40%
2022/08/26	14	37.84	14	37.76	37.50	0	1,183	0.00%
2022/08/25	6	36.80	10	36.79	36.85	-4	1,090	-0.37%
2022/08/24	6	36.26	6	36.63	36.00	0	1,069	0.00%
2022/08/23	14	36.76	6	36.42	36.40	8	1,050	0.76%
2022/08/22	43	36.88	1	36.60	36.35	42	1,010	4.16%
2022/08/19	6	34.60	32	34.52	36.10	-26	934	-2.78%
2022/08/16	2	34.20	0	0.00	33.90	2	879	0.23%
2022/08/15	1	33.90	0	0.00	33.80	1	882	0.11%
2022/08/12	32	34.39	7	34.21	34.10	25	880	2.84%
2022/08/11	1	35.20	28	35.21	35.35	-27	859	-3.14%
2022/08/10	33	34.75	20	34.73	34.80	13	852	1.52%
2022/08/09	15	34.53	8	34.61	34.45	7	852	0.82%
2022/08/05	9	34.25	0	0.00	34.35	9	873	1.03%
2022/08/04	9	33.00	18	33.46	33.50	-9	910	-0.99%
2022/08/02	9	34.15	0	0.00	34.10	9	931	0.97%
2022/08/01	0	0.00	9	34.23	34.75	-9	963	-0.93%
2022/07/29	9	34.28	9	34.48	34.30	0	982	0.00%
2022/07/28	0	34.10	0	0.00	34.10	0	987	0.00%
2022/07/27	3	34.65	0	0.00	34.70	3	983	0.31%
2022/07/26	9	33.90	9	34.10	33.85	0	978	0.00%
2022/07/22	9	33.75	0	0.00	33.60	9	994	0.91%
2022/07/21	0	0.00	2	33.58	33.65	-2	1,015	-0.20%
2022/07/20	1	34.50	0	0.00	34.55	1	1,022	0.10%
2022/07/19	0	0.00	1	34.70	34.85	-1	1,020	-0.10%
2022/07/07	7	32.75	8	32.96	33.30	-1	1,042	-0.10%
2022/07/05	0	0.00	15	32.90	33.15	-15	1,100	-1.36%
2022/07/04	16	32.58	0	0.00	32.20	16	1,106	1.45%
2022/07/01	1	33.35	16	33.13	32.35	-15	1,134	-1.32%
2022/06/29	15	34.77	0	0.00	34.85	15	1,119	1.34%
2022/06/27	15	34.80	15	34.96	35.10	0	1,115	0.00%
2022/06/20	1	33.00	0	0.00	33.00	1	1,104	0.09%
2022/06/15	2	34.90	0	0.00	34.90	2	1,101	0.18%
2022/06/13	0	34.45	0	0.00	34.35	0	1,125	0.00%
2022/06/07	30	35.54	30	35.94	35.20	0	1,149	0.00%
2022/05/24	3	33.68	3	33.00	33.00	0	1,248	0.00%
2022/05/19	0	0.00	5	32.35	32.25	-5	1,252	-0.40%
2022/05/12	1	30.95	9	31.19	30.85	-8	1,262	-0.63%
2022/05/11	0	0.00	10	31.80	31.75	-10	1,235	-0.81%
2022/05/09	0	0.00	4	31.81	31.85	-4	1,214	-0.33%
2022/05/06	2	33.30	0	0.00	33.30	2	1,180	0.17%
2022/05/04	1	34.35	0	0.00	34.20	1	1,164	0.09%
2022/04/29	0.2	34.40	0	0.00	34.35	0.2	1,190	0.02%
2022/04/27	2	33.90	0	0.00	34.05	2	1,193	0.17%
2022/04/25	0.2	35.28	2	35.08	35.05	-1.8	1,181	-0.15%
2022/04/19	2	36.65	2	36.60	36.55	0	1,224	0.00%
2022/04/18	2	36.25	2	36.15	36.15	0	1,246	0.00%
2022/04/14	0	0.00	1	36.10	36.00	-1	1,557	-0.06%
2022/04/11	4	36.80	3	36.07	36.10	1	1,606	0.06%
2022/04/08	1	35.40	0	0.00	35.15	1	1,578	0.06%
2022/04/01	0.1	36.75	0	0.00	36.65	0.1	1,567	0.01%
2022/03/25	13	37.78	1	37.75	37.70	12	1,623	0.74%
2022/03/17	2	37.40	5	37.19	37.45	-3	1,717	-0.17%
2022/03/16	3	36.08	0	0.00	36.35	3	1,713	0.18%
2022/03/15	0	0.00	1	36.50	36.60	-1	1,721	-0.06%
2022/03/14	0.1	37.35	2	37.30	37.30	-2	1,737	-0.11%
2022/03/11	2	37.45	0	0.00	37.40	2	1,744	0.11%
2022/03/10	5	36.67	38	36.95	37.00	-33	1,752	-1.88%
2022/03/08	20	35.99	0	0.00	35.55	20	1,740	1.15%
2022/03/07	7	36.88	0	0.00	36.90	7	1,716	0.41%
2022/03/03	1	38.15	0	0.00	38.15	1	1,729	0.06%
2022/03/02	9	37.69	0	0.00	37.90	9	1,749	0.51%
2022/03/01	0	0.00	1	38.75	38.40	-1	1,756	-0.06%
2022/02/24	2	39.53	0	0.00	39.05	2	1,745	0.11%
2022/02/23	0	0.00	1	40.15	40.15	-1	1,758	-0.06%
2022/02/22	1	39.75	1	39.75	39.65	0	1,779	0.00%
2022/02/21	4.2	40.32	5	40.54	40.45	-0.8	1,839	-0.04%
2022/02/18	2	39.75	0	0.00	39.85	2	1,873	0.11%
2022/02/16	2	39.78	2	39.40	39.30	0	1,934	0.00%
2022/02/11	10	40.18	0	0.00	40.10	10	1,984	0.50%
2022/02/10	1	40.55	1	40.80	40.80	0	1,991	0.00%
2022/02/09	0.1	40.60	1	40.70	40.85	-0.9	2,000	-0.04%
2022/02/08	1	40.40	1	40.60	40.35	0	2,030	0.00%
2022/02/07	0	0.00	3	40.03	40.00	-3	2,050	-0.15%
2022/01/25	4.1	39.65	0	0.00	39.45	4.1	2,196	0.19%
2022/01/24	0	0.00	2	39.85	40.25	-2	2,360	-0.08%
2022/01/21	4	40.33	2	40.40	40.10	2	2,545	0.08%
2022/01/19	0	0.00	2	40.95	40.90	-2	2,743	-0.07%
2022/01/18	1	41.00	1	41.35	40.95	0	2,793	0.00%
2022/01/17	0.2	41.02	0	0.00	41.05	0.2	2,929	0.01%
2022/01/14	4	41.14	2	40.78	40.70	2	2,925	0.07%
2022/01/13	2	41.78	1	42.15	41.80	1	2,904	0.03%
2022/01/12	3	41.80	0	0.00	41.80	3	2,903	0.10%
2022/01/11	0	0.00	3	42.80	42.65	-3	2,885	-0.10%
2022/01/10	0	0.00	1	42.65	42.70	-1	2,863	-0.03%
2022/01/07	14	45.26	12	44.86	43.70	2	2,813	0.07%
2022/01/06	2	43.80	2	43.75	44.00	0	2,553	0.00%
2022/01/05	1	43.20	0	0.00	43.00	1	2,521	0.04%
2022/01/04	0	0.00	2	42.55	42.80	-2	2,535	-0.08%
2021/12/30	4	43.80	2	43.60	43.45	2	2,520	0.08%
2021/12/28	0	0.00	2	43.30	43.30	-2	2,529	-0.08%
2021/12/27	2	43.40	0	0.00	43.10	2	2,544	0.08%
2021/12/21	2	43.15	2	42.80	42.75	0	2,579	0.00%
2021/12/20	0	0.00	1	42.25	42.55	-1	2,570	-0.04%
2021/12/17	1	42.00	0	0.00	42.10	1	2,564	0.04%
2021/12/16	4	42.24	11	42.27	42.30	-7	2,562	-0.27%
2021/12/15	6	41.36	2	41.55	41.35	4	2,564	0.16%
2021/12/14	2	41.85	1	41.65	41.60	1	2,646	0.04%
2021/12/13	6	43.00	6	42.58	42.50	0	2,648	0.00%
2021/12/10	1	41.90	2	42.25	41.85	-1	2,631	-0.04%
2021/12/09	1	41.85	3	42.27	41.90	-2	2,626	-0.08%
2021/12/08	0	0.00	5	42.05	41.60	-5	2,602	-0.19%
2021/12/07	2.1	40.95	0	0.00	41.30	2.1	2,596	0.08%
2021/12/01	0	0.00	1	40.25	40.45	-1	2,639	-0.04%
2021/11/29	1	39.80	1	40.30	39.90	0	2,644	0.00%
2021/11/26	7	40.94	0	0.00	40.90	7	2,624	0.27%
2021/11/25	6	42.42	6	42.13	41.90	0	2,608	0.00%
2021/11/24	2	41.80	2	42.00	41.95	0	2,581	0.00%
2021/11/23	1	41.70	3	41.92	41.80	-2	2,568	-0.08%
2021/11/22	3	42.30	12	42.13	42.25	-9	2,566	-0.35%
2021/11/19	3	41.47	1	42.00	41.40	2	2,548	0.08%
2021/11/18	9	41.42	16	41.51	41.35	-7	2,535	-0.28%
2021/11/17	1	40.80	0	0.00	40.65	1	2,472	0.04%
2021/11/16	10	41.22	0	0.00	41.15	10	2,434	0.41%
2021/11/15	3	42.25	7	42.00	41.85	-4	2,433	-0.16%
2021/11/12	1	40.75	1	41.30	41.30	0	2,409	0.00%
2021/11/11	7	41.55	5	40.80	40.80	2	2,417	0.08%
2021/11/10	5	40.70	0	0.00	40.70	5	2,409	0.21%
2021/11/09	2	41.40	5	41.09	40.85	-3	2,422	-0.12%
2021/11/08	2	40.90	2	40.70	40.75	0	2,433	0.00%
2021/11/05	1	40.50	0	0.00	40.40	1	2,501	0.04%
2021/11/04	0	0.00	7	41.55	41.05	-7	2,504	-0.28%
2021/11/03	2	41.45	2	41.30	41.30	0	2,493	0.00%
2021/11/02	20	41.92	13	41.21	40.75	7	2,478	0.28%
2021/11/01	13	43.13	17	43.35	43.20	-4	2,378	-0.17%
2021/10/29	16	42.88	16	42.92	42.50	0	2,209	0.00%
2021/10/28	30	42.37	32	43.47	44.30	-2	2,034	-0.10%
2021/10/27	0	0.00	1	40.30	40.30	-1	1,858	-0.05%
2021/10/26	9	40.24	8	39.86	39.95	1	1,849	0.05%
2021/10/25	20	39.60	14	40.39	41.05	6	1,805	0.33%
2021/10/22	0	0.00	6	38.17	38.25	-6	1,700	-0.35%
2021/10/21	2	38.20	2	38.50	37.90	0	1,724	0.00%
2021/10/07	2	38.95	0	0.00	38.95	2	1,828	0.11%
2021/10/06	0	0.00	7	38.56	37.75	-7	1,851	-0.38%
2021/10/05	0	0.00	4	38.69	38.60	-4	1,845	-0.22%
2021/10/04	6	39.10	4	38.85	39.00	2	1,870	0.11%
2021/10/01	2	39.18	4	38.79	38.45	-2	1,908	-0.10%
2021/09/30	4	38.25	5	38.56	38.95	-1	1,909	-0.05%
2021/09/29	0	0.00	5	37.26	37.40	-5	1,875	-0.27%
2021/09/24	0	0.00	1	37.30	37.30	-1	1,926	-0.05%
2021/09/22	1	37.70	0	0.00	37.20	1	2,133	0.05%
2021/09/17	7	39.03	7	39.16	38.75	0	2,113	0.00%
2021/09/15	0	0.00	1	38.10	38.00	-1	2,029	-0.05%
2021/09/10	16	38.45	13	38.11	38.10	3	2,081	0.14%
2021/09/09	2	37.10	2	37.15	37.20	0	2,086	0.00%
2021/09/08	7	37.30	2	36.80	36.85	5	2,092	0.24%
2021/09/07	0	0.00	2	39.20	38.90	-2	2,062	-0.10%
2021/09/06	4	39.25	0	0.00	39.00	4	2,083	0.19%
2021/09/03	0	0.00	3	39.76	39.75	-3	2,104	-0.14%
2021/09/02	3	39.42	0.1	39.95	39.05	2.9	2,134	0.14%
2021/08/30	0	0.00	1	39.45	39.40	-1	2,176	-0.05%
2021/08/26	0.3	39.80	2	39.50	39.50	-1.7	2,203	-0.08%
2021/08/25	2	40.00	0	0.00	40.20	2	2,230	0.09%
2021/08/24	5	39.40	0	0.00	39.05	5	2,275	0.22%
2021/08/20	1	38.40	0	0.00	38.30	1	2,358	0.04%
2021/08/19	0	0.00	1	38.70	38.60	-1	2,385	-0.04%
2021/08/18	0	0.00	2	39.05	39.25	-2	2,402	-0.08%
2021/08/17	3	39.13	1	38.80	38.70	2	2,442	0.08%
2021/08/16	7.1	40.19	4	39.93	39.60	3.1	2,447	0.13%
2021/08/13	0	0.00	3	39.10	39.10	-3	2,458	-0.12%
2021/08/12	3	40.47	2	39.85	39.90	1	2,487	0.04%
2021/08/11	6.1	40.28	7	40.06	39.80	-0.9	2,508	-0.04%
2021/08/10	4	41.55	5	41.50	41.50	-1	2,514	-0.04%
2021/08/09	4	42.56	2	42.35	42.35	2	2,621	0.08%
2021/08/05	10	43.05	2	42.85	42.85	8	2,900	0.28%
2021/08/04	2	43.15	9	43.16	43.00	-7	3,226	-0.22%
2021/08/03	7	42.46	2	42.45	42.45	5	3,432	0.15%
2021/08/02	2	42.78	1	42.80	43.00	1	3,511	0.03%
2021/07/30	6	43.21	15	43.29	42.90	-9	3,725	-0.24%
2021/07/29	0	0.00	2	43.30	43.00	-2	3,796	-0.05%
2021/07/28	9	43.46	6	43.33	42.85	3	3,976	0.08%
2021/07/27	10	44.41	31	44.46	43.65	-21	4,514	-0.47%
2021/07/26	1	44.20	0	0.00	44.00	1	4,858	0.02%
2021/07/23	1	44.80	0	0.00	44.80	1	5,104	0.02%
2021/07/22	0	0.00	2	44.20	44.20	-2	5,665	-0.04%
2021/07/21	7	43.98	0	0.00	43.70	7	6,053	0.12%
2021/07/20	6	44.49	1	44.35	44.35	5	6,129	0.08%
2021/07/19	4	44.98	0	0.00	44.95	4	6,169	0.06%
2021/07/15	8	45.04	7	45.05	45.10	1	6,322	0.02%
2021/07/14	8	45.78	10	45.68	45.30	-2	6,380	-0.03%
2021/07/13	19.7	45.26	6	45.10	44.95	13.7	6,548	0.21%
2021/07/12	0	0.00	9	44.98	45.00	-9	6,614	-0.14%
2021/07/09	20	44.54	2	44.45	44.65	18	6,681	0.27%
2021/07/08	14	45.38	4	45.25	45.30	10	6,699	0.15%
2021/07/07	0	0.00	8	45.98	46.20	-8	6,695	-0.12%
2021/07/06	0	0.00	5	46.57	46.50	-5	6,703	-0.07%
2021/07/05	5	47.10	7	46.86	46.80	-2	6,838	-0.03%
2021/07/02	0	0.00	3	46.23	46.15	-3	6,923	-0.04%
2021/07/01	3	47.05	5	46.18	46.15	-2	6,973	-0.03%
2021/06/30	3	46.95	17	46.57	46.60	-14	6,982	-0.20%
2021/06/29	25.5	47.62	0	0.00	46.95	25.5	6,981	0.37%
2021/06/28	3	46.20	4	46.29	46.25	-1	6,865	-0.01%
2021/06/25	3	46.92	5	46.55	46.45	-2	7,048	-0.03%
2021/06/24	1	46.30	6	46.45	46.35	-5	7,075	-0.07%
2021/06/23	10	46.20	7	46.49	46.60	3	7,087	0.04%
2021/06/22	2	45.65	6	45.38	45.25	-4	7,092	-0.06%
2021/06/21	4	45.41	2.4	45.59	45.15	1.6	7,091	0.02%
2021/06/18	5	46.54	14	46.43	46.25	-9	7,147	-0.13%
2021/06/16	0	0.00	1	45.65	45.60	-1	7,202	-0.01%
2021/06/15	3	46.40	5	46.15	46.10	-2	7,209	-0.03%
2021/06/11	6	46.05	2	46.08	46.10	4	7,259	0.06%
2021/06/09	2	46.45	2	45.75	45.75	0	7,290	0.00%
2021/06/07	9	45.51	2	45.95	45.95	7	7,389	0.09%
2021/06/04	5	46.67	4	46.36	46.25	1	7,465	0.01%
2021/06/03	3	47.43	4	46.95	47.10	-1	7,645	-0.01%
2021/06/02	11	46.85	10	46.73	46.65	1	7,765	0.01%
2021/06/01	10	47.15	8	47.67	47.30	2	7,887	0.03%
2021/05/31	12	46.81	10	46.40	46.10	2	7,998	0.03%
2021/05/28	11	45.92	9	46.19	46.20	2	8,104	0.02%
2021/05/27	2	44.75	2	44.90	44.85	0	8,750	0.00%
2021/05/26	0	0.00	2	45.35	45.10	-2	9,360	-0.02%
2021/05/25	5	45.57	0	0.00	45.35	5	9,336	0.05%
2021/05/24	3	44.87	7	45.25	45.35	-4	9,303	-0.04%
2021/05/21	3.2	45.00	6	45.06	44.65	-2.8	9,294	-0.03%
2021/05/20	7	45.16	3	44.83	44.20	4	9,300	0.04%
2021/05/19	5	45.26	2	45.23	45.55	3	9,265	0.03%
2021/05/18	1.1	44.79	0	0.00	45.30	1.1	9,254	0.01%
2021/05/17	0.3	44.00	3	44.97	43.40	-2.7	9,214	-0.03%
2021/05/14	2	48.25	62	48.19	48.20	-60	9,147	-0.66%
2021/05/13	15	49.78	4	49.48	48.70	11	9,073	0.12%
2021/05/12	9	50.99	5.5	52.15	50.20	3.6	8,880	0.04%
2021/05/11	2	53.10	8	51.16	51.00	-6	8,570	-0.07%
2021/05/10	3	52.23	2	52.10	52.10	1	8,381	0.01%
2021/05/07	94	51.83	39	50.50	51.80	55	8,306	0.66%
2021/05/06	0	49.75	3	50.10	49.55	-3	8,117	-0.04%
2021/05/05	2	49.87	2	50.45	49.10	0	8,057	0.00%
2021/05/04	15.1	51.00	2	51.15	49.45	13.1	7,886	0.17%
2021/05/03	10	54.36	7	54.06	54.30	3	7,340	0.04%
2021/04/29	8	55.13	5	55.12	54.20	3	7,002	0.04%
2021/04/28	41.2	57.31	7.5	56.25	55.40	33.7	6,796	0.50%
2021/04/27	9	53.48	7	56.44	56.70	2	6,320	0.03%
2021/04/26	6	52.07	23.2	51.38	51.60	-17.2	5,953	-0.29%
2021/04/23	1	50.90	0	0.00	50.70	1	5,875	0.02%
2021/04/22	15	49.49	0	0.00	49.50	15	5,964	0.25%
2021/04/21	8	50.86	20	51.01	50.60	-12	5,941	-0.20%
2021/04/20	16	51.48	18	50.67	51.50	-2	5,881	-0.03%
2021/04/19	18	51.60	22	51.41	51.10	-4	5,832	-0.07%
2021/04/15	0	0.00	1	49.50	49.55	-1	5,648	-0.02%
2021/04/14	3	47.97	10	47.40	47.75	-7	5,601	-0.12%
2021/04/13	1	48.80	0	0.00	48.65	1	5,604	0.02%
2021/04/12	1	49.50	0	0.00	49.35	1	5,568	0.02%
2021/04/09	5	50.09	4	50.11	49.50	1	5,567	0.02%
2021/04/08	3	52.37	9	52.30	52.20	-6	5,458	-0.11%
2021/04/07	2	50.70	1	51.50	51.50	1	5,365	0.02%
2021/04/06	2	50.85	5	50.70	50.80	-3	5,325	-0.06%
2021/04/01	1	50.40	1	50.50	50.40	0	5,304	0.00%
2021/03/31	4	50.08	5	50.30	50.20	-1	5,278	-0.02%
2021/03/30	10	51.13	6	50.93	50.90	4	5,252	0.08%
2021/03/29	2	50.55	2	50.40	50.30	0	5,092	0.00%
2021/03/26	10	49.88	5	50.00	49.70	5	5,076	0.10%
2021/03/25	1	49.60	0.1	50.00	50.10	0.9	5,086	0.02%
2021/03/24	0	0.00	0.1	50.00	49.95	-0.1	5,116	0.00%
2021/03/23	9	50.60	0	0.00	49.70	9	5,191	0.17%
2021/03/22	0	0.00	5	50.20	50.50	-5	5,131	-0.10%
2021/03/19	1	49.55	1	49.90	49.55	0	5,117	0.00%
2021/03/18	6.2	49.64	10	49.88	49.60	-3.8	5,131	-0.07%
2021/03/17	7	49.19	2	50.30	49.20	5	5,263	0.09%
2021/03/16	1	49.30	5	49.96	49.30	-4	5,242	-0.08%
2021/03/15	18.2	50.02	0.2	49.65	49.60	18	5,225	0.34%
2021/03/12	1.1	50.28	4	50.55	50.30	-2.9	5,247	-0.06%
2021/03/11	3	50.60	5	50.01	50.70	-2	5,268	-0.04%
2021/03/10	2	50.25	4	50.50	50.30	-2	5,244	-0.04%
2021/03/09	6	51.02	8	51.14	51.30	-2	5,193	-0.04%
2021/03/08	8	49.92	10	50.30	49.85	-2	5,083	-0.04%
2021/03/05	8.1	49.71	2	49.45	49.15	6.1	5,033	0.12%
2021/03/04	4.3	49.62	5	49.55	50.20	-0.7	4,909	-0.01%
2021/03/03	2.2	48.39	28	48.59	49.10	-25.8	4,795	-0.54%
2021/03/02	34	48.38	27	49.21	48.10	7	4,671	0.15%
2021/02/26	11	48.95	20	48.99	50.20	-9	4,017	-0.22%
2021/02/24	2	45.95	0	0.00	45.10	2	3,427	0.06%
2021/02/23	1	45.80	0	0.00	45.80	1	3,434	0.03%
2021/02/22	4	45.20	4	45.38	45.80	0	3,448	0.00%
2021/02/19	2	44.20	2	44.28	44.65	0	3,433	0.00%
2021/02/05	0	0.00	5	43.35	43.70	-5	3,442	-0.15%
2021/02/03	0	43.10	0	0.00	42.65	0	3,446	0.00%
2021/02/02	0	0.00	3	42.98	42.65	-3	3,526	-0.09%
2021/02/01	1	41.80	24	42.70	41.65	-23	3,650	-0.63%
2021/01/29	0	0.00	1	42.60	42.60	-1	3,822	-0.03%
2021/01/28	5	43.45	0	0.00	42.80	5	3,810	0.13%
2021/01/27	1	44.00	0	0.00	43.80	1	3,789	0.03%
2021/01/26	0	0.00	1	43.80	43.15	-1	3,780	-0.03%
2021/01/22	2.1	43.01	1	42.80	43.15	1.1	3,775	0.03%
2021/01/21	8	43.29	3	43.45	42.60	5	3,768	0.13%
2021/01/20	24	44.10	9	44.31	43.45	15	3,747	0.40%
2021/01/19	5	45.70	2	45.75	45.50	3	3,658	0.08%
2021/01/18	4	45.80	4	45.85	46.20	0	3,642	0.00%
2021/01/15	13	46.28	13	46.37	45.65	0	3,672	0.00%
2021/01/14	1	45.45	15	45.97	46.15	-14	3,537	-0.40%
2021/01/12	13	44.75	0	0.00	44.15	13	3,495	0.37%
2021/01/11	2	45.20	7	45.19	45.25	-5	3,491	-0.14%
2021/01/08	29	44.25	19	44.18	44.30	10	3,529	0.28%
2021/01/07	1	45.60	1	45.25	45.15	0	3,554	0.00%
2021/01/06	1	46.04	2	45.40	45.55	-1	3,535	-0.03%
2021/01/04	1	47.00	3	46.82	47.00	-2	3,511	-0.06%
2020/12/30	1	46.20	1	46.40	46.50	0	3,450	0.00%
2020/12/29	0	0.00	1	46.10	46.10	-1	3,439	-0.03%
2020/12/28	1	46.45	2	46.60	46.60	-1	3,419	-0.03%
2020/12/25	0	0.00	1	46.50	46.45	-1	3,405	-0.03%
2020/12/24	3	45.77	7	45.98	45.65	-4	3,385	-0.12%
2020/12/23	5	45.00	0	0.00	45.00	5	3,362	0.15%
2020/12/22	5	46.24	2	46.55	45.60	3	3,377	0.09%
2020/12/21	2	46.75	2	46.60	46.60	0	3,399	0.00%
2020/12/18	1	46.45	1	46.25	46.50	0	3,378	0.00%
2020/12/17	1	45.90	2	45.48	45.85	-1	3,335	-0.03%
2020/12/16	2	44.30	1	44.75	44.35	1	3,283	0.03%
2020/12/15	0	0.00	4	44.16	43.90	-4	3,294	-0.12%
2020/12/14	0	0.00	7	44.69	44.70	-7	3,329	-0.21%
2020/12/11	23	44.38	16	44.52	44.20	7	3,371	0.21%
2020/12/10	2	46.98	0	0.00	46.55	2	3,273	0.06%
2020/12/09	1	47.90	1	47.95	47.95	0	3,236	0.00%
2020/12/08	11	48.10	1	48.60	47.65	10	3,227	0.31%
2020/12/07	4	48.04	6	48.08	48.10	-2	3,192	-0.06%
2020/12/04	1	47.75	2	47.80	47.50	-1	3,174	-0.03%
2020/12/03	5	47.49	1.5	47.33	47.30	3.5	3,190	0.11%
2020/12/02	4	48.03	12	48.19	48.00	-8	3,185	-0.25%
2020/12/01	5	47.53	6	47.33	47.45	-1	3,154	-0.03%
2020/11/30	9	46.47	4.4	46.52	46.80	4.6	3,153	0.15%
2020/11/27	2	46.70	2	46.88	46.70	0	3,468	0.00%
2020/11/26	0	0.00	0.1	48.30	46.45	-0.1	3,661	0.00%
2020/11/25	1	46.10	1	46.50	46.10	0	3,683	0.00%
2020/11/24	1	45.85	10	46.06	45.90	-9	3,694	-0.24%
2020/11/23	4	46.34	0	0.00	46.30	4	3,682	0.11%
2020/11/20	0	0.00	1	46.40	46.20	-1	3,695	-0.03%
2020/11/19	4	46.33	0	0.00	46.15	4	3,696	0.11%
2020/11/18	4	46.15	0	0.00	46.00	4	3,700	0.11%
2020/11/17	2	45.98	1	45.95	45.75	1	3,721	0.03%
2020/11/16	3	46.28	1	46.40	46.30	2	3,831	0.05%
2020/11/13	13	45.90	0	0.00	45.75	13	3,907	0.33%
2020/11/12	14	45.99	2	45.70	45.55	12	3,977	0.30%
2020/11/11	0	0.00	2	46.55	46.55	-2	3,953	-0.05%
2020/11/10	9	46.42	1	47.25	46.10	8	4,035	0.20%
2020/11/09	8	46.71	8	47.04	46.35	0	4,039	0.00%
2020/11/06	23	48.87	12	48.40	48.20	11	3,974	0.28%
2020/11/05	0.1	51.00	2	50.90	50.90	-1.9	3,849	-0.05%
2020/11/04	0	0.00	5	50.12	49.95	-5	3,935	-0.13%
2020/11/03	0	0.00	2	49.93	50.20	-2	4,172	-0.05%
2020/11/02	1	49.20	1	49.05	49.05	0	4,324	0.00%
2020/10/29	1	49.15	0	0.00	50.20	1	5,013	0.02%
2020/10/28	2	50.25	0	0.00	49.60	2	5,864	0.03%
2020/10/27	4	50.90	4	50.90	50.90	0	6,091	0.00%
2020/10/26	1	51.10	1	51.30	51.30	0	6,158	0.00%
2020/10/23	1	53.60	2	52.60	52.30	-1	6,175	-0.02%
2020/10/22	0	0.00	3	51.87	52.10	-3	6,157	-0.05%
2020/10/21	0	0.00	4	51.90	51.40	-4	6,167	-0.06%
2020/10/20	1	51.20	1	51.60	51.60	0	6,186	0.00%
2020/10/19	1	51.60	4	51.80	51.90	-3	6,246	-0.05%
2020/10/15	2.1	52.49	4	52.25	52.50	-1.9	6,494	-0.03%
2020/10/14	0.3	50.60	0	0.00	50.50	0.3	6,415	0.00%
2020/10/13	4	49.94	1	49.60	50.50	3	6,414	0.05%
2020/10/12	0	0.00	1	49.20	49.00	-1	6,383	-0.02%
2020/10/07	1	49.90	0	0.00	49.80	1	6,400	0.02%
2020/10/06	0	0.00	2	50.10	50.00	-2	6,421	-0.03%
2020/10/05	0	0.00	3	49.20	49.40	-3	6,471	-0.05%
2020/09/30	0	0.00	3	49.03	49.10	-3	6,500	-0.05%
2020/09/29	0	0.00	1	48.80	48.70	-1	6,522	-0.02%
2020/09/28	2	48.10	0	0.00	48.70	2	6,576	0.03%
2020/09/25	4	47.73	6	47.47	47.65	-2	6,644	-0.03%
2020/09/23	1	51.20	1	50.80	50.80	0	6,633	0.00%
2020/09/22	3	51.07	3	51.03	51.00	0	6,726	0.00%
2020/09/21	1	52.10	1	52.60	51.90	0	6,730	0.00%
2020/09/17	2	52.60	9	52.68	52.30	-7	6,733	-0.10%
2020/09/16	6	52.00	1	52.90	51.80	5	6,734	0.07%
2020/09/15	4	51.98	3	52.03	52.80	1	6,707	0.01%
2020/09/14	1	50.30	0	0.00	50.40	1	6,698	0.01%
2020/09/10	0	0.00	3	50.47	50.00	-3	6,757	-0.04%
2020/09/09	4	50.56	5	50.16	50.60	-1	6,774	-0.01%
2020/09/08	9	50.08	8	50.11	50.00	1	6,791	0.01%
2020/09/07	5	52.28	0	0.00	51.00	5	6,866	0.07%
2020/09/04	1	52.00	2	52.80	52.60	-1	7,056	-0.01%
2020/09/03	0	0.00	5	53.62	53.30	-5	7,034	-0.07%
2020/09/02	23	54.72	9	54.32	53.60	14	6,995	0.20%
2020/09/01	0	0.00	10	53.96	54.10	-10	6,747	-0.15%
2020/08/31	2	49.55	0	0.00	49.20	2	6,630	0.03%
2020/08/28	0	0.00	1	49.90	50.30	-1	6,630	-0.02%
2020/08/27	4	50.04	0	0.00	49.90	4	6,667	0.06%
2020/08/26	0	0.00	5	50.01	50.10	-5	6,812	-0.07%
2020/08/25	8	50.89	2	50.80	50.90	6	6,813	0.09%
2020/08/21	2	50.95	4	50.75	51.00	-2	6,832	-0.03%
2020/08/20	7	49.66	23	49.80	50.00	-16	6,892	-0.23%
2020/08/19	5	54.08	6	54.47	53.20	-1	6,765	-0.01%
2020/08/18	3	54.40	3	54.23	53.70	0	6,689	0.00%
2020/08/17	1	53.60	0	0.00	53.50	1	6,637	0.02%
2020/08/14	4	53.90	0	0.00	53.90	4	6,688	0.06%
2020/08/13	2	52.90	1	53.50	53.00	1	6,593	0.02%
2020/08/12	4	53.75	1	53.90	53.30	3	6,543	0.05%
2020/08/11	4	55.28	3	55.77	55.30	1	6,474	0.02%
2020/08/10	0	0.00	1	56.00	54.70	-1	6,424	-0.02%
2020/08/07	22	56.65	1	57.60	55.10	21	6,362	0.33%
2020/08/06	2.4	57.61	14	58.19	58.40	-11.6	6,139	-0.19%
2020/08/05	11	56.94	15	57.58	58.00	-4	6,004	-0.07%
2020/08/04	13.2	57.29	27	57.44	57.50	-13.8	5,790	-0.24%
2020/08/03	31	54.92	75	54.70	56.20	-44	5,322	-0.83%
2020/07/31	1	51.90	28	51.78	51.90	-27	4,519	-0.60%
2020/07/30	1	47.40	3	47.07	47.20	-2	4,277	-0.05%
2020/07/28	5	45.46	4	45.31	44.50	1	4,215	0.02%
2020/07/24	5	46.54	4	47.06	46.05	1	4,246	0.02%
2020/07/23	14	47.64	10	47.09	47.15	4	4,253	0.09%
2020/07/22	18	48.23	7	48.16	47.80	11	4,254	0.26%
2020/07/21	0	0.00	9	47.38	47.70	-9	4,074	-0.22%
2020/07/20	3	44.73	7	45.63	45.85	-4	3,959	-0.10%
2020/07/17	0	0.00	3	44.95	44.40	-3	3,981	-0.08%
2020/07/16	3	45.10	0	0.00	45.00	3	4,052	0.07%
2020/07/15	11	45.20	3	45.82	44.80	8	4,078	0.20%
2020/07/14	2	45.43	0	0.00	45.00	2	4,213	0.05%
2020/07/13	2	45.50	0	0.00	45.90	2	4,265	0.05%
2020/07/10	4	45.20	4	45.28	44.85	0	4,348	0.00%
2020/07/09	7	46.86	0	0.00	46.60	7	4,459	0.16%
2020/07/08	6	46.97	0	0.00	46.85	6	4,491	0.13%
2020/07/07	5	47.11	6	46.97	46.80	-1	4,490	-0.02%
2020/07/06	0	0.00	6	47.88	47.75	-6	4,560	-0.13%
2020/07/03	5	47.06	1	47.15	46.90	4	4,534	0.09%
2020/07/02	1	47.15	0	0.00	47.35	1	4,543	0.02%
2020/07/01	1	47.95	8	47.53	47.30	-7	4,521	-0.15%
2020/06/30	5	46.72	0	0.00	46.45	5	4,446	0.11%
2020/06/29	0	0.00	4	46.50	46.05	-4	4,461	-0.09%
2020/06/24	16	46.76	3	46.83	46.80	13	4,460	0.29%
2020/06/23	1	45.90	3	46.08	45.90	-2	4,455	-0.04%
2020/06/22	7	46.69	4	46.66	46.60	3	4,438	0.07%
2020/06/19	3	45.87	37	45.68	46.00	-34	4,461	-0.76%
2020/06/18	5	45.23	4	44.90	45.10	1	4,426	0.02%
2020/06/17	5	45.23	2	45.45	45.05	3	4,391	0.07%
2020/06/16	1	45.25	2	45.40	45.60	-1	4,417	-0.02%
2020/06/15	12	45.11	1	46.10	45.00	11	4,478	0.25%
2020/06/12	39	45.98	9	45.91	46.50	30	4,474	0.67%
2020/06/11	4	47.28	54	46.55	46.30	-50	4,393	-1.14%
2020/06/10	6	45.42	3	45.02	45.30	3	4,204	0.07%
2020/06/09	40	44.86	5	45.15	44.85	35	4,267	0.82%
2020/06/08	4	45.70	22	45.60	45.30	-18	4,328	-0.42%
2020/06/05	19	45.66	4	45.76	45.85	15	4,260	0.35%
2020/06/04	11	44.09	14	44.12	44.20	-3	4,175	-0.07%
2020/06/03	17	44.62	12	44.41	44.65	5	4,185	0.12%
2020/06/02	26	44.98	5	44.74	45.00	21	4,107	0.51%
2020/06/01	3	43.40	2	43.30	43.45	1	3,947	0.03%
2020/05/28	4	42.98	3	42.25	42.15	1	3,943	0.03%
2020/05/27	5	43.15	6	43.06	42.80	-1	3,904	-0.03%
2020/05/26	0	0.00	1	42.40	42.55	-1	3,843	-0.03%
2020/05/25	1	42.40	1	42.00	42.25	0	3,839	0.00%
2020/05/22	5	42.23	4	41.86	41.60	1	3,868	0.03%
2020/05/21	5	42.68	4	42.16	41.80	1	3,876	0.03%
2020/05/20	0	0.00	2	41.35	41.20	-2	3,805	-0.05%
2020/05/19	1	41.10	2	40.95	41.45	-1	3,818	-0.03%
2020/05/18	3	39.87	0	0.00	39.35	3	3,856	0.08%
2020/05/13	1	42.45	0	0.00	42.40	1	3,844	0.03%
2020/05/12	1	42.90	1	42.45	42.75	0	3,841	0.00%
2020/05/11	0	0.00	3	42.38	42.40	-3	3,838	-0.08%
2020/05/08	1	42.00	13	41.92	41.85	-12	3,837	-0.31%
2020/05/07	7	42.22	6	42.20	41.85	1	3,836	0.03%
2020/05/06	1	41.10	0	0.00	41.00	1	3,807	0.03%
2020/05/05	2	41.23	7	41.35	41.15	-5	3,824	-0.13%
2020/05/04	4	41.33	1	41.50	40.90	3	3,857	0.08%
2020/04/30	3	42.22	3	42.88	42.05	0	3,858	0.00%
2020/04/29	8	42.64	2	42.85	42.50	6	3,850	0.16%
2020/04/28	1	42.45	0	0.00	42.45	1	3,845	0.03%
2020/04/27	4	42.58	1.2	42.02	42.75	2.8	3,893	0.07%
2020/04/24	2	41.48	1	41.30	41.30	1	3,820	0.03%
2020/04/23	0	0.00	1	41.60	41.05	-1	3,823	-0.03%
2020/04/22	2	40.53	5	40.70	41.25	-3	3,804	-0.08%
2020/04/21	3	41.02	12	40.88	39.80	-9	3,766	-0.24%
2020/04/20	0	0.00	1	41.75	42.20	-1	3,695	-0.03%
2020/04/17	9	42.69	1	43.25	41.60	8	3,670	0.22%
2020/04/16	13	42.10	7	42.25	42.35	6	3,527	0.17%
2020/04/15	9	41.12	4.1	41.42	41.00	4.9	3,469	0.14%
2020/04/14	3	41.00	29	39.66	41.50	-26	3,430	-0.76%
2020/04/10	1	38.70	1	38.10	38.55	0	3,252	0.00%
2020/04/09	27	39.29	6	38.92	38.55	21	3,263	0.64%
2020/04/08	2	36.45	5	37.01	37.50	-3	3,168	-0.09%
2020/04/07	3	36.10	3	36.47	36.50	0	3,124	0.00%
2020/04/06	2.2	35.69	1	35.40	35.55	1.2	3,130	0.04%
2020/04/01	0	0.00	1	35.30	35.30	-1	3,132	-0.03%
2020/03/27	2	35.60	4	35.43	34.80	-2	3,074	-0.07%
2020/03/26	3	35.08	1	35.45	35.65	2	3,032	0.07%
2020/03/25	0	35.45	5	35.48	35.45	-5	2,985	-0.17%
2020/03/24	2	34.38	0	0.00	34.00	2	2,911	0.07%
2020/03/20	4	33.60	3	33.50	34.00	1	2,908	0.03%
2020/03/19	7	31.99	2	31.70	31.70	5	2,868	0.17%
2020/03/17	0	0.00	1	36.90	36.00	-1	2,738	-0.04%
2020/03/16	2	37.95	0	0.00	37.00	2	2,702	0.07%
2020/03/13	4.1	38.10	10	38.14	39.05	-5.9	2,719	-0.22%
2020/03/12	7.1	42.15	9	42.82	42.10	-2	2,630	-0.07%
2020/03/11	13	45.42	3	45.38	45.00	10	2,538	0.39%
2020/03/10	0	45.10	2	44.40	44.80	-2	2,521	-0.08%
2020/03/09	4	44.80	7	44.20	44.55	-3	2,495	-0.12%
2020/03/06	5	45.78	0	0.00	45.65	5	2,446	0.20%
2020/03/05	2	46.65	7	46.69	46.60	-5	2,455	-0.20%
2020/03/04	7	46.06	1	46.70	46.00	6	2,458	0.24%
2020/03/03	5	46.22	3	46.58	46.85	2	2,464	0.08%
2020/03/02	8.1	45.22	7	45.14	45.20	1.1	2,432	0.04%
2020/02/27	3	45.07	0	0.00	44.85	3	2,427	0.12%
2020/02/26	6	46.78	4	47.00	46.40	2	2,382	0.08%
2020/02/25	7	47.04	9	46.88	46.90	-2	2,365	-0.08%
2020/02/24	4	46.44	0	0.00	46.15	4	2,352	0.17%
2020/02/21	1	47.40	1	48.10	47.65	0	2,345	0.00%
2020/02/20	1	48.30	1	48.35	47.80	0	2,337	0.00%
2020/02/19	1.5	48.50	1	48.70	48.20	0.5	2,331	0.02%
2020/02/18	3	48.23	2	48.08	48.40	1	2,295	0.04%
2020/02/17	0.4	48.50	1	48.50	48.30	-0.6	2,334	-0.03%
2020/02/13	0	0.00	1	47.30	47.00	-1	2,483	-0.04%
2020/02/12	2	47.40	3	47.22	47.40	-1	2,698	-0.04%
2020/02/11	4.2	45.93	10	46.20	46.35	-5.8	2,854	-0.20%
2020/02/10	6	44.80	8	44.79	45.05	-2	3,051	-0.07%
2020/02/07	1	45.65	0	0.00	45.30	1	3,249	0.03%
2020/02/06	0	0.00	1	46.75	46.75	-1	3,275	-0.03%
2020/02/05	3	46.08	1	47.50	46.10	2	3,350	0.06%
2020/02/04	5	46.81	2	47.13	47.40	3	3,391	0.09%
2020/02/03	1	43.95	0	0.00	45.20	1	3,480	0.03%
2020/01/31	0	0.00	16	48.09	47.50	-16	3,623	-0.44%
2020/01/30	14	48.16	0	0.00	48.00	14	4,256	0.33%
2020/01/17	1	53.30	0	0.00	53.30	1	4,296	0.02%
2020/01/15	1	53.40	0	0.00	53.40	1	4,389	0.02%
2020/01/14	4	54.05	2	54.10	54.10	2	4,570	0.04%
2020/01/13	2	53.10	0	0.00	53.80	2	4,624	0.04%
2020/01/09	2	53.05	4	53.20	53.10	-2	4,779	-0.04%
2020/01/08	5	53.00	3	53.67	52.60	2	5,326	0.04%
2020/01/07	2	54.60	0	0.00	54.70	2	5,663	0.04%
2020/01/06	2	56.10	3	55.53	55.60	-1	5,675	-0.02%
2020/01/03	4	56.93	6	57.77	56.60	-2	5,665	-0.04%
2020/01/02	1	57.40	0	0.00	57.70	1	5,681	0.02%
2019/12/31	2	56.85	8	56.90	56.80	-6	5,674	-0.11%
2019/12/30	15	57.25	0	0.00	56.70	15	5,737	0.26%
2019/12/27	1	57.30	1	57.20	57.10	0	5,690	0.00%
2019/12/25	1	56.50	2	56.25	56.50	-1	5,675	-0.02%
2019/12/23	1	56.60	1	56.90	56.40	0	5,716	0.00%
2019/12/20	1	56.30	0	0.00	56.20	1	5,724	0.02%
2019/12/19	0	0.00	1	56.60	56.50	-1	5,743	-0.02%
2019/12/18	3	57.67	2	57.95	56.90	1	5,766	0.02%
2019/12/17	0	0.00	1	57.10	57.00	-1	5,855	-0.02%
2019/12/16	4	56.68	4	56.70	56.90	0	5,898	0.00%
2019/12/13	1	56.20	1	56.30	56.00	0	5,931	0.00%
2019/12/12	2	57.10	1	57.60	57.00	1	5,935	0.02%
2019/12/11	7	57.16	7	57.37	57.10	0	5,931	0.00%
2019/12/10	5	57.42	14	57.02	57.60	-9	5,945	-0.15%
2019/12/09	3	55.93	3	56.13	55.90	0	5,894	0.00%
2019/12/06	3	55.83	4	55.85	55.60	-1	5,930	-0.02%
2019/12/05	3	55.53	13	55.30	55.50	-10	5,982	-0.17%
2019/12/04	10	55.01	4	55.20	54.60	6	5,992	0.10%
2019/12/03	4	54.88	2	55.15	55.30	2	6,008	0.03%
2019/12/02	2	54.50	0	0.00	54.60	2	6,029	0.03%
2019/11/29	5	55.76	5	55.66	55.40	0	6,032	0.00%
2019/11/28	13	56.08	7	56.13	56.10	6	6,059	0.10%
2019/11/27	1	55.50	3	55.60	55.50	-2	6,163	-0.03%
2019/11/25	3	55.87	3	56.13	55.70	0	6,379	0.00%
2019/11/22	7	55.46	11	55.70	55.40	-4	6,591	-0.06%
2019/11/21	9	55.56	8	55.14	55.80	1	6,645	0.02%
2019/11/20	9	55.20	2	55.70	55.10	7	6,689	0.10%
2019/11/19	11	56.47	2	56.30	56.30	9	6,725	0.13%
2019/11/18	5	56.12	4	56.10	56.10	1	6,827	0.01%
2019/11/15	3	55.63	7	55.79	56.00	-4	6,878	-0.06%
2019/11/14	5	55.76	5	55.50	55.00	0	6,901	0.00%
2019/11/13	10	56.17	7	56.40	56.10	3	6,916	0.04%
2019/11/12	14	56.46	16	56.78	57.00	-2	6,993	-0.03%
2019/11/11	29	57.83	4	57.15	55.80	25	7,019	0.36%
2019/11/08	7	60.67	8	60.44	60.10	-1	6,897	-0.01%
2019/11/07	8	64.19	9	63.63	62.80	-1	6,827	-0.01%
2019/11/06	19	67.59	18	68.15	66.30	1	6,655	0.02%
2019/11/05	3	67.57	1	68.20	67.20	2	6,493	0.03%
2019/11/04	6	67.83	9	68.12	67.70	-3	6,517	-0.05%
2019/11/01	12	67.16	4	67.18	67.60	8	6,488	0.12%
2019/10/31	2	66.10	5	66.40	66.30	-3	6,466	-0.05%
2019/10/30	7	66.99	3	66.90	67.20	4	6,403	0.06%
2019/10/29	23	67.24	36	67.53	67.70	-13	6,323	-0.21%
2019/10/28	3	63.80	14	63.51	63.80	-11	5,741	-0.19%
2019/10/25	8	62.58	6	62.68	62.50	2	5,747	0.03%
2019/10/24	2	63.05	1	62.80	63.20	1	5,844	0.02%
2019/10/23	4	62.70	6	62.83	62.40	-2	5,862	-0.03%
2019/10/22	25	63.34	7	63.19	63.00	18	5,810	0.31%
2019/10/21	5	62.38	14	62.51	62.80	-9	5,646	-0.16%
2019/10/18	2	61.70	3	61.93	62.10	-1	5,594	-0.02%
2019/10/17	1	61.80	28	62.30	62.10	-27	5,546	-0.49%
2019/10/16	23	63.17	17	64.36	61.40	6	5,476	0.11%
2019/10/15	3	61.67	16	63.13	64.20	-13	5,053	-0.26%
2019/10/14	0	0.00	2	58.25	58.40	-2	4,701	-0.04%
2019/10/09	2	57.55	0	0.00	57.60	2	4,676	0.04%
2019/10/08	5	58.20	0	0.00	57.80	5	4,685	0.11%
2019/10/07	12	57.69	11	57.77	58.00	1	4,676	0.02%
2019/10/04	9	57.18	2	56.85	56.80	7	4,681	0.15%
2019/10/03	0	0.00	1	56.60	56.90	-1	4,645	-0.02%
2019/10/02	2	56.80	0	0.00	57.10	2	4,791	0.04%
2019/10/01	1	56.50	1	56.80	56.60	0	4,833	0.00%
2019/09/27	3	56.30	2	56.55	55.90	1	5,072	0.02%
2019/09/26	0	0.00	6	57.30	57.10	-6	5,106	-0.12%
2019/09/25	3	57.93	0	0.00	57.80	3	5,178	0.06%
2019/09/20	0	0.00	26	58.75	57.80	-26	5,158	-0.50%
2019/09/19	15	58.07	5	58.14	58.30	10	5,046	0.20%
2019/09/18	4	57.80	4	57.90	57.20	0	5,058	0.00%
2019/09/17	0	0.00	4	57.70	56.80	-4	5,021	-0.08%
2019/09/16	0	0.00	20	57.90	57.60	-20	5,045	-0.40%
2019/09/12	26	58.23	17	57.99	57.80	9	5,051	0.18%
2019/09/11	1	57.20	1	57.60	57.00	0	5,020	0.00%
2019/09/10	2	57.25	1	58.00	57.00	1	5,016	0.02%
2019/09/09	4	58.08	10	58.25	57.80	-6	5,071	-0.12%
2019/09/06	9	57.20	1	57.30	56.90	8	5,046	0.16%
2019/09/05	1	57.40	1	57.20	56.80	0	5,029	0.00%
2019/09/03	4	56.90	2	57.05	56.90	2	5,016	0.04%
2019/09/02	2	56.80	3	56.90	57.10	-1	5,012	-0.02%
2019/08/30	12	57.42	3	57.20	56.80	9	5,006	0.18%
2019/08/29	1	58.00	1	58.30	58.00	0	4,901	0.00%
2019/08/28	19	59.07	10	59.33	59.20	9	4,787	0.19%
2019/08/27	16	59.03	21	58.64	59.50	-5	4,670	-0.11%
2019/08/26	16	56.96	9	56.89	56.80	7	4,483	0.16%
2019/08/23	8	57.54	22	57.70	57.90	-14	4,476	-0.31%
2019/08/22	7	57.37	1	57.40	57.20	6	4,483	0.13%
2019/08/21	6	57.15	12.5	56.77	57.50	-6.5	4,433	-0.15%
2019/08/20	4	56.60	1	57.30	55.80	3	4,345	0.07%
2019/08/19	5	56.32	6	56.52	56.90	-1	4,309	-0.02%
2019/08/16	1	56.40	1	56.70	56.10	0	4,274	0.00%
2019/08/15	15	55.71	21	55.43	56.30	-6	4,212	-0.14%
2019/08/14	17	56.35	15	56.05	55.20	2	4,113	0.05%
2019/08/13	9	55.53	12	55.51	55.90	-3	3,973	-0.08%
2019/08/12	4	55.08	19	54.81	55.30	-15	3,906	-0.38%
2019/08/08	6	53.37	12	53.52	53.40	-6	3,809	-0.16%
2019/08/07	10	52.30	22	52.55	52.20	-12	3,784	-0.32%
2019/08/06	17	50.95	29	51.11	52.20	-12	3,783	-0.32%
2019/08/05	22	51.16	2	51.40	50.00	20	3,728	0.54%
2019/08/02	22	52.95	1	53.40	52.30	21	3,701	0.57%
2019/08/01	8	54.51	3	54.80	54.40	5	3,686	0.14%
2019/07/31	5	54.90	24	54.94	55.60	-19	3,662	-0.52%
2019/07/30	15	54.22	24	54.56	54.20	-9	3,576	-0.25%
2019/07/29	7	54.57	19	55.21	54.10	-12	3,565	-0.34%
2019/07/26	5	54.36	28	54.51	55.00	-23	3,490	-0.66%
2019/07/25	1	53.30	12	53.29	53.80	-11	3,391	-0.32%
2019/07/24	1	52.50	16	52.58	52.60	-15	3,365	-0.45%
2019/07/22	1	52.20	1	52.50	52.20	0	3,480	0.00%
2019/07/18	9	52.67	0	0.00	52.10	9	3,514	0.26%
2019/07/17	50	53.58	13	54.18	53.30	37	3,537	1.05%
2019/07/16	64	53.42	2	53.35	53.30	62	3,436	1.80%
2019/07/15	0	0.00	4	52.70	52.70	-4	3,432	-0.12%
2019/07/12	1	52.80	1	53.00	52.70	0	3,525	0.00%
2019/07/11	3	53.20	8	53.36	52.70	-5	3,582	-0.14%
2019/07/09	4	52.50	3	52.70	52.40	1	4,039	0.02%
2019/07/08	7	53.44	2	54.35	53.00	5	4,095	0.12%
2019/07/05	6	52.50	5	52.48	53.00	1	4,034	0.02%
2019/07/04	21	52.72	21	52.98	52.40	0	4,054	0.00%
2019/07/03	5	51.02	6	51.23	51.10	-1	3,897	-0.03%
2019/07/02	10	51.50	13	51.18	51.90	-3	3,988	-0.08%
2019/07/01	10	50.61	8	50.55	50.70	2	3,962	0.05%
2019/06/28	4	49.73	3	50.05	49.55	1	4,010	0.02%
2019/06/27	1	50.00	1	50.20	50.00	0	4,130	0.00%
2019/06/26	5	49.84	4	50.15	49.70	1	4,161	0.02%
2019/06/25	9	50.49	10	50.74	50.00	-1	4,187	-0.02%
2019/06/24	3	49.73	13	49.84	49.80	-10	4,178	-0.24%
2019/06/21	17	49.95	24	50.18	49.35	-7	4,231	-0.17%
2019/06/20	5	50.86	4	50.80	51.00	1	4,253	0.02%
2019/06/19	19	50.20	4	50.30	50.30	15	4,375	0.34%
2019/06/18	26	49.80	15	50.15	49.60	11	4,492	0.24%
2019/06/17	14	50.83	14	51.25	50.10	0	4,685	0.00%
2019/06/14	12	50.20	9	50.01	50.70	3	5,180	0.06%
2019/06/13	6	49.29	6	49.46	49.25	0	5,243	0.00%
2019/06/12	2	49.43	1	49.80	49.20	1	5,318	0.02%
2019/06/11	2	49.60	1	50.10	49.60	1	5,363	0.02%
2019/06/10	2	48.80	3	48.97	48.70	-1	5,361	-0.02%
2019/06/05	4	49.78	2	50.25	49.00	2	5,527	0.04%
2019/06/04	0	0.00	3	49.25	49.30	-3	5,692	-0.05%
2019/05/31	6	50.13	6	50.30	50.20	0	5,830	0.00%
2019/05/30	6	50.13	6	50.54	49.75	0	5,885	0.00%
2019/05/29	4	50.10	2	51.20	50.40	2	5,846	0.03%
2019/05/28	1	49.10	0	0.00	49.00	1	5,787	0.02%
2019/05/27	9	48.71	24	48.69	49.20	-15	5,793	-0.26%
2019/05/23	1	48.45	0	0.00	49.00	1	5,822	0.02%
2019/05/22	2	49.80	2	49.80	49.80	0	6,129	0.00%
2019/05/20	1	49.85	1	50.20	48.75	0	6,404	0.00%
2019/05/15	1	51.50	0	0.00	51.50	1	6,640	0.02%
2019/05/14	2	50.65	11	51.40	51.80	-9	6,759	-0.13%
2019/05/13	10	51.20	1	52.00	51.00	9	6,863	0.13%
2019/05/10	1	54.10	12	54.30	52.90	-11	6,886	-0.16%
2019/05/09	1	54.60	1	56.40	53.60	0	6,898	0.00%
2019/05/08	16	55.19	0	0.00	55.00	16	6,883	0.23%
2019/05/07	0	0.00	2	56.40	56.10	-2	6,955	-0.03%
2019/05/06	4	56.20	2	56.40	55.90	2	6,964	0.03%
2019/05/03	1	58.00	0	0.00	58.20	1	6,923	0.01%
2019/05/02	3	57.23	0	0.00	57.60	3	6,905	0.04%
2019/04/30	2	56.45	1	56.30	57.00	1	6,883	0.01%
2019/04/29	11	55.89	7	56.00	55.40	4	6,868	0.06%
2019/04/26	4	57.78	12	57.83	57.10	-8	6,828	-0.12%
2019/04/25	4	58.70	14	58.66	58.60	-10	6,898	-0.14%
2019/04/24	6	59.03	34	59.33	58.70	-28	6,943	-0.40%
2019/04/23	11	59.57	11	59.37	59.90	0	6,911	0.00%
2019/04/22	3	59.13	4	59.30	58.80	-1	6,873	-0.01%
2019/04/19	17	58.20	15	58.39	58.50	2	6,956	0.03%
2019/04/18	11	59.73	9	59.40	58.10	2	6,932	0.03%
2019/04/17	7	60.51	9	60.86	59.60	-2	6,917	-0.03%
2019/04/16	19	60.54	16	60.59	60.60	3	6,899	0.04%
2019/04/15	24	61.89	22	62.09	61.10	2	6,995	0.03%
2019/04/12	17	58.81	18	58.88	59.60	-1	6,710	-0.01%
2019/04/11	14	59.49	11	59.27	58.00	3	6,682	0.04%
2019/04/10	15	59.72	20	59.75	59.40	-5	6,618	-0.08%
2019/04/09	26	60.25	10	60.45	60.30	16	6,559	0.24%
2019/04/08	16	62.09	24	61.77	61.70	-8	6,502	-0.12%
2019/04/03	8	60.05	13	60.23	60.00	-5	6,381	-0.08%
2019/04/02	8	59.80	8	60.06	59.60	0	6,346	0.00%
2019/04/01	16	59.25	21	59.21	59.40	-5	6,285	-0.08%
2019/03/29	6	58.08	7	58.31	58.20	-1	6,159	-0.02%
2019/03/28	10	57.88	8	57.88	58.10	2	6,165	0.03%
2019/03/27	20	57.82	11	57.77	58.10	9	6,192	0.15%
2019/03/26	9	57.89	9	58.14	57.60	0	6,158	0.00%
2019/03/25	9	57.47	12	57.58	57.50	-3	6,139	-0.05%
2019/03/22	5	59.64	4	60.20	59.10	1	6,089	0.02%
2019/03/21	17	60.54	3	60.30	60.50	14	6,019	0.23%
2019/03/20	7	59.91	4	60.23	60.10	3	5,947	0.05%
2019/03/19	10	57.80	15	59.41	60.10	-5	5,852	-0.09%
2019/03/18	2	55.80	1	56.50	55.50	1	5,334	0.02%
2019/03/15	1	55.80	4	55.48	55.30	-3	5,433	-0.06%
2019/03/14	5	55.40	1	55.30	54.90	4	5,714	0.07%
2019/03/13	0	0.00	5	54.70	55.00	-5	5,895	-0.08%
2019/03/12	2	56.45	2	55.75	54.50	0	5,936	0.00%
2019/03/11	6	55.53	3	55.67	55.00	3	6,024	0.05%
2019/03/08	2	54.80	7	54.47	54.30	-5	6,167	-0.08%
2019/03/07	3	52.97	0	0.00	53.00	3	6,259	0.05%
2019/03/06	2	54.45	8	54.29	54.60	-6	6,341	-0.09%
2019/03/05	7	53.31	2	53.40	53.80	5	6,336	0.08%
2019/03/04	3	52.70	1	52.80	52.50	2	6,321	0.03%
2019/02/27	1	52.50	1	52.20	52.30	0	6,369	0.00%
2019/02/26	4	52.70	3	52.60	52.50	1	6,482	0.02%
2019/02/25	3	53.67	5	53.32	53.20	-2	6,681	-0.03%
2019/02/22	4	53.63	5	53.66	53.50	-1	6,774	-0.01%
2019/02/21	15	55.97	6	55.87	54.40	9	6,807	0.13%
2019/02/20	4	54.25	5	54.32	54.30	-1	6,657	-0.02%
2019/02/19	2	52.30	6	53.25	53.70	-4	6,603	-0.06%
2019/02/18	4	52.23	2	52.40	52.00	2	6,641	0.03%
2019/02/15	6	52.50	6	52.50	52.40	0	7,038	0.00%
2019/02/14	8	53.81	10	54.01	53.10	-2	7,195	-0.03%
2019/02/13	7	53.31	4	52.60	52.20	3	7,106	0.04%
2019/02/12	2	52.40	7	53.29	54.20	-5	7,212	-0.07%
2019/02/11	1	51.60	8	51.49	52.00	-7	7,137	-0.10%
2019/01/30	16	51.39	10	51.99	50.90	6	7,254	0.08%
2019/01/29	11	50.95	8	51.19	51.80	3	7,308	0.04%
2019/01/28	8	51.54	17	51.66	51.60	-9	7,372	-0.12%
2019/01/25	4	49.98	3	49.97	50.30	1	7,634	0.01%
2019/01/24	10	49.55	4	49.43	49.30	6	7,777	0.08%
2019/01/21	1	49.80	2	50.05	49.60	-1	8,009	-0.01%
2019/01/17	13	49.88	5	49.80	49.35	8	8,256	0.10%
2019/01/16	0	0.00	6	51.55	51.80	-6	8,237	-0.07%
2019/01/15	2	50.40	5	51.20	50.70	-3	8,293	-0.04%
2019/01/14	7	50.29	1	50.60	50.50	6	8,449	0.07%
2019/01/11	0	0.00	1	52.80	50.70	-1	8,592	-0.01%
2019/01/09	0	0.00	9	51.48	51.60	-9	8,609	-0.10%
2019/01/08	1	50.30	3	50.33	50.60	-2	8,576	-0.02%
2019/01/07	18	50.34	23	50.44	50.30	-5	8,570	-0.06%
2019/01/04	4	46.66	15	47.96	48.50	-11	8,513	-0.13%
2019/01/03	7	46.77	21	46.65	46.60	-14	8,602	-0.16%
2019/01/02	20	47.64	0	0.00	47.50	20	8,809	0.23%
2018/12/28	1	48.00	0	0.00	48.30	1	8,878	0.01%
2018/12/27	2	48.20	8	48.61	48.00	-6	9,013	-0.07%
2018/12/26	9	47.64	7	48.46	47.10	2	9,083	0.02%
2018/12/25	11	46.95	8	47.64	48.20	3	9,276	0.03%
2018/12/24	10	47.79	1	47.85	47.85	9	9,394	0.10%
2018/12/22	0	0.00	5	48.40	48.30	-5	9,637	-0.05%
2018/12/21	2	47.50	3	48.27	49.00	-1	9,683	-0.01%
2018/12/20	9	47.31	9	47.31	47.00	0	9,656	0.00%
2018/12/19	4	48.23	1	48.50	48.10	3	9,624	0.03%
2018/12/18	2	48.10	0	0.00	48.00	2	9,619	0.02%
2018/12/17	3	48.95	0	0.00	48.80	3	9,591	0.03%
2018/12/14	5	48.73	4	49.49	49.35	1	9,598	0.01%
2018/12/13	4	48.58	8	49.09	49.30	-4	9,544	-0.04%
2018/12/12	2	49.23	7	49.68	49.45	-5	9,529	-0.05%
2018/12/11	2	47.68	18	48.23	48.30	-16	9,458	-0.17%
2018/12/10	20	47.25	21	47.00	46.90	-1	9,421	-0.01%
2018/12/07	56	49.86	14	50.19	49.35	42	9,252	0.45%
2018/12/06	10	52.36	22	52.36	51.50	-12	8,950	-0.13%
2018/12/05	3	54.83	1	54.50	54.90	2	8,793	0.02%
2018/12/04	13	56.67	6	56.42	56.00	7	8,855	0.08%
2018/12/03	15	55.80	8	55.03	56.10	7	8,835	0.08%
2018/11/30	7	53.70	9	53.79	52.90	-2	8,718	-0.02%
2018/11/29	5	52.00	16	52.95	52.00	-11	8,458	-0.13%
2018/11/28	7	51.51	15	51.39	51.90	-8	8,366	-0.10%
2018/11/27	2	50.10	7	50.34	51.00	-5	8,404	-0.06%
2018/11/26	10	49.15	3	49.40	49.40	7	8,372	0.08%
2018/11/23	14	50.25	4	50.00	48.70	10	8,377	0.12%
2018/11/22	14	52.44	7	52.34	50.60	7	8,321	0.08%
2018/11/21	8	53.33	9	52.92	53.10	-1	8,119	-0.01%
2018/11/20	4	52.53	3	52.57	52.70	1	8,002	0.01%
2018/11/19	8	53.75	9	53.68	53.40	-1	7,924	-0.01%
2018/11/16	0	0.00	5	53.08	51.60	-5	7,764	-0.06%
2018/11/15	7	52.20	4	52.03	52.40	3	7,696	0.04%
2018/11/14	2	52.35	13	52.19	52.50	-11	7,556	-0.15%
2018/11/13	17	49.61	3	49.27	49.50	14	7,234	0.19%
2018/11/12	0	0.00	7	48.83	48.95	-7	7,046	-0.10%
2018/11/09	9	48.71	11	48.83	48.90	-2	6,990	-0.03%
2018/11/08	9	47.83	12	48.17	47.05	-3	6,783	-0.04%
2018/11/07	30	47.24	26	47.53	47.95	4	6,736	0.06%
2018/11/06	39	47.10	50	47.72	46.30	-11	6,684	-0.16%
2018/11/05	17	46.92	18	47.21	47.40	-1	6,588	-0.02%
2018/11/02	43	48.12	17	48.20	48.20	26	6,511	0.40%
2018/11/01	2	51.05	8	49.99	51.30	-6	6,165	-0.10%
2018/10/31	14	49.21	12	49.36	48.00	2	6,075	0.03%
2018/10/30	6	48.44	10	48.24	48.50	-4	6,028	-0.07%
2018/10/29	0.3	47.65	7	47.45	47.65	-6.7	6,022	-0.11%
2018/10/26	13	46.11	39	47.88	46.00	-26	6,001	-0.43%
2018/10/25	7	47.98	9	48.87	48.45	-2	5,967	-0.03%
2018/10/24	9	51.57	2	51.70	50.90	7	5,993	0.12%
2018/10/23	6	52.02	10	52.24	50.70	-4	5,973	-0.07%
2018/10/22	3.2	51.88	6	52.48	52.30	-2.8	6,050	-0.05%
2018/10/19	15	49.16	23	49.06	50.70	-8	5,930	-0.13%
2018/10/18	1	48.85	2	49.58	48.45	-1	5,829	-0.02%
2018/10/17	3	48.78	4	48.66	48.25	-1	5,994	-0.02%
2018/10/16	23	48.49	9	48.28	48.10	14	6,125	0.23%
2018/10/15	6	47.13	1	45.90	47.40	5	6,159	0.08%
2018/10/12	10	45.95	14	46.21	47.00	-4	6,344	-0.06%
2018/10/11	13	44.30	24	44.96	44.45	-11	6,514	-0.17%
2018/10/09	18	49.74	8	48.89	48.75	10	6,289	0.16%
2018/10/08	4.2	53.90	7	54.34	53.40	-2.8	6,050	-0.05%
2018/10/05	2	54.65	6	53.78	53.30	-4	5,974	-0.07%
2018/10/04	27.3	55.44	22	55.60	56.70	5.3	5,850	0.09%
2018/10/03	11	56.82	11	57.07	56.10	0	5,789	0.00%
2018/10/02	15	56.27	7	56.09	55.70	8	5,593	0.14%
2018/10/01	10	55.01	21	55.86	57.50	-11	5,482	-0.20%
2018/09/28	2	52.20	0	0.00	52.40	2	5,263	0.04%
2018/09/27	2	51.50	2	51.60	51.30	0	5,242	0.00%
2018/09/26	1	51.80	2	52.35	51.70	-1	5,240	-0.02%
2018/09/25	1	52.00	1	51.70	51.50	0	5,224	0.00%
2018/09/21	0	0.00	7	50.80	51.40	-7	5,236	-0.13%
2018/09/20	1	50.10	0	0.00	50.20	1	5,264	0.02%
2018/09/19	0	0.00	2	51.10	50.90	-2	5,261	-0.04%
2018/09/18	7	50.07	2	50.55	50.30	5	5,259	0.10%
2018/09/17	6	51.48	0	0.00	51.40	6	5,256	0.11%
2018/09/14	0	0.00	6	51.22	52.00	-6	5,238	-0.11%
2018/09/13	10	51.10	21	50.99	50.70	-11	5,246	-0.21%
2018/09/12	27	50.94	18	50.84	51.30	9	5,242	0.17%
2018/09/11	11	49.55	2	50.55	50.50	9	5,246	0.17%
2018/09/10	32	49.15	19	49.17	48.20	13	5,217	0.25%
2018/09/07	8	52.79	5	52.24	51.40	3	5,124	0.06%
2018/09/06	6	55.90	9	56.71	55.10	-3	5,042	-0.06%
2018/09/04	1	55.10	0	0.00	54.80	1	4,947	0.02%
2018/09/03	6	55.38	3	55.40	54.60	3	4,929	0.06%
2018/08/31	5	57.54	22	57.45	57.50	-17	4,856	-0.35%
2018/08/29	2	56.25	7	57.72	58.40	-5	5,200	-0.10%
2018/08/28	3	56.00	5	56.30	55.50	-2	5,216	-0.04%
2018/08/27	0	0.00	1	54.80	55.20	-1	5,241	-0.02%
2018/08/23	1	54.10	0	0.00	53.90	1	5,307	0.02%
2018/08/22	1	54.10	1	54.80	54.30	0	5,357	0.00%
2018/08/20	11	54.09	0	0.00	53.30	11	5,452	0.20%
2018/08/17	1	57.10	2	56.90	56.90	-1	5,360	-0.02%
2018/08/16	3	56.23	4	56.80	56.70	-1	5,465	-0.02%
2018/08/15	6	58.28	0	0.00	57.60	6	5,472	0.11%
2018/08/13	12	58.61	3	58.97	58.20	9	5,609	0.16%
2018/08/10	2	61.60	3	61.70	61.30	-1	5,574	-0.02%
2018/08/09	1	61.90	5	61.74	61.70	-4	5,699	-0.07%
2018/08/08	4	62.15	2	62.70	62.30	2	5,729	0.03%
2018/08/07	5	62.50	4	63.40	62.30	1	5,763	0.02%
2018/08/06	1	63.00	6	63.22	63.10	-5	5,704	-0.09%
2018/08/03	0	0.00	6	62.63	61.80	-6	5,672	-0.11%
2018/08/02	3	61.23	2	61.30	61.10	1	5,662	0.02%
2018/08/01	8	62.73	4	63.10	62.50	4	5,636	0.07%
2018/07/31	14	61.06	6	61.48	60.60	8	5,546	0.14%
2018/07/30	16	60.84	2	60.40	60.40	14	5,491	0.25%
2018/07/27	22	60.45	30	61.38	62.20	-8	5,676	-0.14%
2018/07/26	10	61.28	4	61.00	61.00	6	5,536	0.11%
2018/07/25	2	61.35	7	61.23	60.80	-5	5,528	-0.09%
2018/07/24	33	61.11	28	61.51	61.10	5	5,503	0.09%
2018/07/23	6	64.48	5	64.68	63.60	1	5,308	0.02%
2018/07/20	1	67.10	3	67.10	67.80	-2	5,209	-0.04%
2018/07/19	22	68.48	11	68.26	66.30	11	5,284	0.21%
2018/07/18	13	66.47	21.1	66.23	67.90	-8.1	5,321	-0.15%
2018/07/17	3	63.03	1	63.00	62.30	2	5,165	0.04%
2018/07/16	1	63.00	3	62.60	62.90	-2	5,326	-0.04%
2018/07/13	4	62.68	5	62.62	62.40	-1	5,435	-0.02%
2018/07/12	4	61.33	12	61.43	61.70	-8	5,790	-0.14%
2018/07/11	0	0.00	2	60.60	60.50	-2	6,117	-0.03%
2018/07/10	1	59.00	0	0.00	59.40	1	6,364	0.02%
2018/07/06	6	60.85	11	60.95	61.10	-5	6,760	-0.07%
2018/07/05	3	62.20	1	63.80	61.70	2	6,752	0.03%
2018/07/04	4	62.78	6	62.95	62.70	-2	6,764	-0.03%
2018/07/03	6	62.67	4	63.38	62.20	2	6,799	0.03%
2018/07/02	7	63.60	4	64.48	63.00	3	6,841	0.04%
2018/06/29	8.5	64.24	8	64.15	64.40	0.5	6,841	0.01%
2018/06/28	6	62.63	4	62.88	62.70	2	6,809	0.03%
2018/06/27	3	63.07	4	63.43	62.70	-1	6,849	-0.01%
2018/06/26	4	62.30	4	62.30	62.60	0	6,878	0.00%
2018/06/25	6.2	63.08	6	63.08	63.00	0.2	6,880	0.00%
2018/06/22	7	62.74	4	63.40	62.40	3	6,917	0.04%
2018/06/21	2	63.95	3	64.20	64.00	-1	6,896	-0.01%
2018/06/20	10	63.61	6	64.25	63.30	4	6,947	0.06%
2018/06/19	6	65.37	3	65.93	65.00	3	6,953	0.04%
2018/06/15	7	66.24	13	66.13	66.40	-6	6,975	-0.09%
2018/06/14	11	66.19	14	66.50	65.50	-3	6,966	-0.04%
2018/06/13	3	65.50	3	65.87	65.50	0	7,088	0.00%
2018/06/12	12	65.28	10	65.44	65.10	2	7,191	0.03%
2018/06/11	3	66.37	3	66.80	66.20	0	7,214	0.00%
2018/06/08	11	66.79	10	66.89	66.70	1	7,249	0.01%
2018/06/07	22	67.52	18	67.84	66.80	4	7,316	0.05%
2018/06/06	42	69.45	25	69.58	69.50	17	7,194	0.24%
2018/06/05	10	66.98	15	66.90	67.30	-5	7,006	-0.07%
2018/06/04	4	65.78	8	65.89	65.70	-4	7,034	-0.06%
2018/06/01	6	64.52	5	64.80	64.80	1	7,030	0.01%
2018/05/31	8	65.15	4	66.23	64.30	4	7,037	0.06%
2018/05/30	13	66.27	11	66.44	65.80	2	7,034	0.03%
2018/05/29	11	66.96	10	67.16	66.00	1	7,029	0.01%
2018/05/28	10	65.97	12	66.34	66.80	-2	6,988	-0.03%
2018/05/25	5	65.90	3	66.23	65.90	2	7,093	0.03%
2018/05/24	9	66.13	7	66.17	66.60	2	7,119	0.03%
2018/05/23	6	65.02	12	65.23	65.10	-6	7,096	-0.08%
2018/05/22	6	64.78	6.1	64.93	64.50	-0.1	7,150	0.00%
2018/05/21	13	65.66	17.1	65.77	65.10	-4.1	7,327	-0.06%
2018/05/18	17	64.05	15	63.76	64.40	2	7,305	0.03%
2018/05/17	24	65.07	21	65.00	64.20	3	7,663	0.04%
2018/05/16	7	62.99	5	63.24	63.00	2	7,943	0.03%
2018/05/15	7	63.86	8	64.33	63.10	-1	8,215	-0.01%
2018/05/14	7	64.64	6	64.63	63.80	1	8,670	0.01%
2018/05/11	6	64.87	6	65.32	64.50	0	8,955	0.00%
2018/05/10	13	64.15	16	64.52	64.50	-3	9,567	-0.03%
2018/05/09	7	63.77	5	64.12	63.00	2	9,803	0.02%
2018/05/08	12	63.74	15	63.67	63.80	-3	10,168	-0.03%
2018/05/07	6.2	62.21	10	62.43	62.70	-3.8	10,436	-0.04%
2018/05/04	24	61.01	19	61.16	61.20	5	10,847	0.05%
2018/05/03	7	64.79	7	65.24	63.80	0	10,823	0.00%
2018/05/02	13	65.64	11	65.66	65.60	2	11,215	0.02%
2018/04/30	4	64.83	3	65.13	65.20	1	11,407	0.01%
2018/04/27	7	64.30	9	64.59	64.20	-2	11,456	-0.02%
2018/04/26	11	64.47	9	65.47	63.50	2	11,494	0.02%
2018/04/25	11	64.78	17	64.91	65.50	-6	11,423	-0.05%
2018/04/24	21	62.35	25	62.73	62.90	-4	11,292	-0.04%
2018/04/23	20	66.62	11	67.55	66.00	9	11,038	0.08%
2018/04/20	20	68.79	11	68.96	68.10	9	10,952	0.08%
2018/04/19	11	68.07	9	68.44	67.80	2	10,791	0.02%
2018/04/18	20	69.09	12	70.01	68.50	8	10,695	0.07%
2018/04/17	33	73.44	15	73.99	71.00	18	10,337	0.17%
2018/04/16	22	79.22	31	79.40	78.20	-9	10,028	-0.09%
2018/04/13	32	77.69	58	77.70	77.50	-26	9,783	-0.27%
2018/04/12	6	71.97	4	72.28	72.60	2	9,424	0.02%
2018/04/11	8	71.66	4	71.93	71.70	4	9,583	0.04%
2018/04/10	3	71.90	5	72.00	71.70	-2	9,573	-0.02%
2018/04/09	5	72.36	6	72.32	72.70	-1	9,556	-0.01%
2018/04/03	10	70.95	3	71.53	71.20	7	9,530	0.07%
2018/04/02	5	72.72	5	73.24	72.50	0	9,489	0.00%
2018/03/31	6	72.85	4	73.08	72.80	2	9,492	0.02%
2018/03/30	5	73.38	9	73.10	72.70	-4	9,500	-0.04%
2018/03/29	0	0.00	1	73.10	72.40	-1	9,550	-0.01%
2018/03/28	1	73.50	1	72.90	72.90	0	9,532	0.00%
2018/03/27	4	72.60	4	73.20	73.10	0	9,510	0.00%
2018/03/26	0	0.00	1	71.50	71.40	-1	9,514	-0.01%
2018/03/23	5	70.68	10	70.65	71.10	-5	9,584	-0.05%
2018/03/22	14	73.49	12	73.63	72.50	2	9,572	0.02%
2018/03/21	13	73.99	13	74.02	73.50	0	9,582	0.00%
2018/03/20	5	73.42	3	73.57	73.40	2	9,571	0.02%
2018/03/19	9	74.72	11	75.09	74.10	-2	9,578	-0.02%
2018/03/16	9	73.70	23	73.79	73.50	-14	9,445	-0.15%
2018/03/15	15	73.11	16	73.13	72.90	-1	9,417	-0.01%
2018/03/14	12	72.34	6	72.60	71.90	6	9,447	0.06%
2018/03/13	9	73.30	16	73.36	73.20	-7	9,506	-0.07%
2018/03/12	5.3	71.85	6	72.12	71.90	-0.7	9,604	-0.01%
2018/03/09	11	71.52	6	72.05	70.90	5	9,821	0.05%
2018/03/08	17	72.34	25	72.44	72.10	-8	9,799	-0.08%
2018/03/07	13	69.92	12	69.98	70.20	1	9,717	0.01%
2018/03/06	11	70.07	8	70.40	70.00	3	9,756	0.03%
2018/03/05	14	70.79	12	71.01	70.00	2	9,774	0.02%
2018/03/02	11	71.22	9	71.18	71.00	2	9,787	0.02%
2018/03/01	18	71.68	9	71.71	71.90	9	9,791	0.09%
2018/02/27	24	73.81	20	74.29	72.60	4	9,849	0.04%
2018/02/26	11	72.98	19	73.31	73.20	-8	9,747	-0.08%
2018/02/23	18	72.77	19	73.20	72.90	-1	9,745	-0.01%
2018/02/22	25	72.85	19	73.28	72.50	6	9,784	0.06%
2018/02/21	19	73.84	24	73.05	73.70	-5	9,834	-0.05%
2018/02/12	22	69.74	19	69.92	68.90	3	9,840	0.03%
2018/02/09	38	68.08	47	67.04	69.80	-9	9,841	-0.09%
2018/02/08	50	72.65	39	73.71	70.80	11	9,486	0.12%
2018/02/07	44	78.61	43	78.32	75.50	1	9,260	0.01%
2018/02/06	40	78.66	16	79.04	76.60	24	9,230	0.26%
2018/02/05	26	85.26	22	85.44	85.00	4	8,934	0.04%
2018/02/02	79	92.61	28.3	93.06	91.40	50.7	8,933	0.57%
2018/02/01	22	102.48	20	102.80	101.50	2	8,656	0.02%
2018/01/31	18	102.80	35	103.00	104.00	-17	8,489	-0.20%
2018/01/30	23	100.63	22	101.32	99.50	1	8,227	0.01%
2018/01/29	22	100.79	37	100.96	100.50	-15	8,091	-0.19%
2018/01/26	10	96.01	27	96.88	96.80	-17	7,838	-0.22%
2018/01/25	37	95.01	37	95.30	94.70	0	7,710	0.00%
2018/01/24	24	90.86	53	90.22	92.90	-29	7,540	-0.38%
2018/01/23	10	89.36	11	89.88	88.30	-1	7,405	-0.01%
2018/01/22	8	88.64	22	88.40	88.70	-14	7,440	-0.19%
2018/01/19	18	86.61	1.1	86.62	86.70	16.9	7,471	0.23%
2018/01/18	6	87.45	18	88.04	86.70	-12	7,480	-0.16%
2018/01/17	10	86.86	5	87.38	87.60	5	7,547	0.07%
2018/01/16	7	87.50	16	87.68	87.60	-9	7,569	-0.12%
2018/01/15	2	86.35	2	86.80	86.40	0	7,571	0.00%
2018/01/12	3	85.53	7	85.76	86.10	-4	7,609	-0.05%
2018/01/11	3	84.70	5	84.94	84.70	-2	7,656	-0.03%
2018/01/10	11	84.95	8	85.30	84.50	3	7,841	0.04%
2018/01/09	20	86.17	6	86.60	85.80	14	7,898	0.18%
2018/01/08	13	87.75	18	88.27	87.20	-5	7,993	-0.06%
2018/01/05	23	88.77	56	89.35	87.20	-33	7,976	-0.41%
2018/01/04	6	85.52	7	85.06	85.80	-1	7,890	-0.01%
2018/01/03	3	84.57	7	84.51	84.40	-4	7,991	-0.05%
2018/01/02	7	83.61	8	83.65	83.70	-1	8,156	-0.01%