泰鼎-KY (4927)-永豐金-苓雅券商分點個股進出

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
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800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: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

泰鼎-KY (4927)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/08	0	0.00	2	42.20	42.10	-2	733	-0.27%
2024/05/06	0	42.65	2	42.35	42.45	-2	726	-0.28%
2024/04/30	11	41.39	0	0.00	41.40	11	705	1.56%
2024/04/02	2	39.45	0	0.00	39.35	2	612	0.33%
2024/03/29	1	39.85	1	39.95	40.35	0	585	0.00%
2024/03/27	1	40.65	0	0.00	40.60	1	552	0.18%
2024/03/20	1	41.20	0	0.00	41.00	1	519	0.19%
2024/03/15	2	40.55	0	0.00	40.45	2	486	0.41%
2024/03/13	0	0.00	1	40.45	40.20	-1	459	-0.22%
2024/03/07	0	0.00	1	43.70	43.60	-1	358	-0.28%
2024/03/05	0	0.00	1	43.00	42.90	-1	301	-0.33%
2024/03/01	0	45.95	0	0.00	45.45	0	258	0.00%
2024/02/26	0	48.80	0	0.00	47.40	0	224	0.00%
2024/01/26	0	0.00	1	48.35	48.35	-1	236	-0.42%
2023/12/11	1	50.30	0	0.00	50.40	1	483	0.21%
2023/12/08	2	50.00	4	50.10	50.70	-2	491	-0.41%
2023/11/20	1	48.60	0	0.00	49.05	1	647	0.15%
2023/11/17	3	48.60	0	0.00	48.60	3	650	0.46%
2023/11/06	0	0.00	1	49.65	49.65	-1	744	-0.13%
2023/11/03	0	0.00	1	48.65	48.60	-1	745	-0.13%
2023/10/27	2	47.20	0	0.00	46.85	2	768	0.26%
2023/10/11	0	0.00	4	52.70	52.50	-4	842	-0.47%
2023/10/06	0	54.49	0	0.00	52.70	0	861	0.00%
2023/09/18	0	58.80	4	58.00	58.00	-4	1,194	-0.33%
2023/09/08	0	0.00	0.2	56.00	56.60	-0.2	1,201	-0.01%
2023/09/07	0	0.00	0.1	57.17	56.10	-0.1	1,204	0.00%
2023/09/06	0	57.30	0	0.00	57.00	0	1,200	0.00%
2023/09/01	0	58.00	0	0.00	57.70	0	1,180	0.00%
2023/08/31	0.1	57.26	3	57.50	57.10	-2.9	1,245	-0.24%
2023/08/30	0.3	57.06	2	56.70	56.60	-1.7	1,275	-0.14%
2023/08/29	0	54.60	0	0.00	54.00	0	1,264	0.00%
2023/08/24	1	52.60	1	52.50	52.50	0	1,345	0.00%
2023/08/22	1	53.50	0.1	53.00	52.80	0.9	1,386	0.06%
2023/08/15	1	52.40	0	0.00	52.70	1	1,466	0.07%
2023/08/14	2	54.70	0	0.00	54.60	2	1,451	0.14%
2023/08/11	1.1	61.20	0	0.00	60.60	1.1	1,469	0.07%
2023/08/10	0	0.00	1	62.10	61.60	-1	1,478	-0.07%
2023/08/09	1	61.90	0.1	62.50	61.60	0.9	1,472	0.06%
2023/08/08	2.4	61.62	1	62.30	62.10	1.4	1,469	0.09%
2023/08/07	1.1	59.62	1	61.00	61.00	0.1	1,463	0.01%
2023/08/02	5.1	58.82	0.1	60.83	58.20	5	1,450	0.34%
2023/07/31	0	0.00	0	63.50	62.00	0	1,445	0.00%
2023/07/28	5	62.50	0	0.00	62.40	5	1,434	0.35%
2023/07/27	0	0.00	1	62.91	63.10	-1	1,432	-0.07%
2023/07/26	0	62.00	0	0.00	61.90	0	1,431	0.00%
2023/07/25	0.1	63.63	0	64.02	63.40	0.1	1,429	0.01%
2023/07/24	0.2	62.96	0	0.00	62.60	0.2	1,430	0.01%
2023/07/21	0	64.00	0	0.00	63.20	0	1,433	0.00%
2023/07/20	0	0.00	0	65.40	65.10	0	1,449	0.00%
2023/07/19	0	64.10	0	0.00	63.90	0	1,450	0.00%
2023/07/18	0	66.30	0	67.70	66.00	0	1,452	0.00%
2023/07/14	0	66.25	0	0.00	66.00	0	1,433	0.00%
2023/07/13	0	0.00	0	67.40	67.10	0	1,439	0.00%
2023/07/12	0	66.10	0	0.00	67.00	0	1,424	0.00%
2023/07/11	0	0.00	0	67.20	66.90	0	1,426	0.00%
2023/07/10	0	0.00	0	67.20	66.00	0	1,502	0.00%
2023/07/06	0	64.20	1	65.70	65.80	-1	1,633	-0.06%
2023/07/05	6	68.68	0	68.10	67.80	6	1,583	0.38%
2023/07/04	2	70.35	1	68.90	70.20	1	1,531	0.07%
2023/07/03	0	0.00	2	65.04	65.10	-2	1,416	-0.14%
2023/06/30	0	0.00	0	62.10	63.20	0	1,386	0.00%
2023/06/29	0	0.00	0	60.80	61.20	0	1,386	0.00%
2023/06/28	0	60.20	0	0.00	60.00	0	1,381	0.00%
2023/06/26	0	61.10	0	0.00	61.10	0	1,385	0.00%
2023/06/21	0	0.00	0	62.00	61.20	0	1,385	0.00%
2023/06/20	5	61.00	0	0.00	60.80	5	1,387	0.36%
2023/06/16	0	0.00	5	63.00	62.30	-5	1,377	-0.36%
2023/06/15	3	62.70	3	63.10	63.10	0	1,374	0.00%
2023/06/14	6	63.80	0	0.00	62.20	6	1,365	0.44%
2023/06/09	1	64.59	0	0.00	64.10	1	1,352	0.08%
2023/06/06	2	64.85	1	66.00	64.80	1	1,326	0.08%
2023/06/05	0	0.00	10	63.30	63.80	-10	1,275	-0.78%
2023/06/02	0	61.80	0	0.00	61.70	0	1,245	0.00%
2023/05/31	8	62.65	4	62.85	63.00	4	1,256	0.32%
2023/05/30	5	61.60	3	61.73	61.80	2	1,214	0.16%
2023/05/29	1	60.60	1	62.19	60.80	0	1,232	0.00%
2023/05/26	5	60.80	0	0.00	60.80	5	1,213	0.41%
2023/05/25	1	61.50	1	62.00	61.30	0	1,216	0.00%
2023/05/24	6	61.30	0	0.00	61.50	6	1,235	0.49%
2023/05/23	0	60.70	0	0.00	61.40	0	1,262	0.00%
2023/05/22	6	62.17	10	61.66	61.50	-4	1,318	-0.31%
2023/05/18	0.2	59.28	0	0.00	59.10	0.2	1,261	0.01%
2023/05/17	1	59.10	1	59.80	59.70	0	1,244	0.00%
2023/04/18	0	0.00	8	61.10	60.40	-8	1,192	-0.67%
2023/04/17	0	0.00	15	61.23	61.40	-15	1,171	-1.28%
2023/04/13	25	61.86	0	0.00	61.50	25	1,151	2.17%
2023/04/12	5	63.48	5	62.32	63.60	0	1,060	0.00%
2023/04/11	6	61.93	1	62.50	62.10	5	976	0.51%
2023/03/27	0	60.70	0	0.00	60.40	0	880	0.00%
2023/03/24	1	59.40	0	0.00	59.80	1	893	0.11%
2023/03/20	0	0.00	1	57.80	57.70	-1	924	-0.11%
2023/03/15	0	56.90	0	0.00	56.50	0	950	0.00%
2023/03/03	0	0.00	3	59.57	59.40	-3	1,250	-0.24%
2023/03/02	1	58.80	0	0.00	58.40	1	1,318	0.08%
2023/02/23	1	62.20	0	0.00	62.80	1	1,332	0.08%
2023/02/22	7	62.51	0	0.00	62.30	7	1,384	0.51%
2023/02/20	7	64.19	1	65.00	64.90	6	1,384	0.43%
2023/02/13	2	58.50	2	59.60	59.60	0	1,553	0.00%
2023/02/01	0	0.00	4	58.60	59.20	-4	1,846	-0.22%
2023/01/31	0	0.00	5	58.50	58.10	-5	1,855	-0.27%
2023/01/16	1	54.60	0	0.00	54.60	1	1,908	0.05%
2023/01/09	1	54.90	0	0.00	54.90	1	2,110	0.05%
2022/12/30	0	0.00	1	53.60	53.30	-1	2,215	-0.05%
2022/12/27	0	54.90	0	0.00	54.90	0	2,280	0.00%
2022/12/22	1	55.00	1	55.20	54.90	0	2,315	0.00%
2022/12/21	1	54.60	0	0.00	54.60	1	2,345	0.04%
2022/12/19	1	56.70	0	0.00	56.70	1	2,384	0.04%
2022/12/16	1	57.50	0	0.00	57.50	1	2,412	0.04%
2022/12/15	0	0.00	5	59.60	58.90	-5	2,412	-0.21%
2022/12/14	5	59.90	1	59.60	59.80	4	2,416	0.17%
2022/12/08	0	0.00	5	58.60	58.50	-5	2,507	-0.20%
2022/12/07	5	59.18	3	58.50	58.50	2	2,530	0.08%
2022/12/06	1	60.40	8	60.00	59.50	-7	2,550	-0.27%
2022/12/05	4	61.03	1	60.80	61.00	3	2,535	0.12%
2022/12/02	8	61.05	1	60.50	60.80	7	2,533	0.28%
2022/12/01	1	60.10	11	60.25	60.10	-10	2,520	-0.40%
2022/11/30	0	0.00	2	59.60	59.90	-2	2,559	-0.08%
2022/11/29	9	59.11	0	0.00	59.50	9	2,584	0.35%
2022/11/28	2	58.70	8	59.08	59.30	-6	2,579	-0.23%
2022/11/25	3	56.90	0	0.00	57.00	3	2,496	0.12%
2022/11/24	0	0.00	10	56.75	58.40	-10	2,494	-0.40%
2022/11/23	10	56.35	1	56.50	56.60	9	2,496	0.36%
2022/11/17	1	56.00	10	55.70	55.90	-9	2,533	-0.36%
2022/11/11	10	54.50	3	55.40	53.10	7	2,889	0.24%
2022/11/08	2	55.25	1	56.00	54.40	1	2,707	0.04%
2022/11/07	0	0.00	1	52.80	53.50	-1	2,618	-0.04%
2022/11/04	4	53.33	0	0.00	53.50	4	2,589	0.15%
2022/11/01	0	0.00	1	50.20	50.70	-1	2,461	-0.04%
2022/10/27	0	0.00	1	48.95	49.35	-1	2,476	-0.04%
2022/10/26	1	48.30	0	0.00	48.20	1	2,471	0.04%
2022/10/25	1	49.95	0	0.00	50.00	1	2,459	0.04%
2022/10/20	1	50.60	3	49.95	50.30	-2	2,390	-0.08%
2022/10/19	1	52.70	0	0.00	51.60	1	2,364	0.04%
2022/10/18	1	51.00	0	0.00	51.50	1	2,275	0.04%
2022/10/17	0	0.00	2	49.45	49.45	-2	2,245	-0.09%
2022/10/14	0	0.00	1	49.15	49.15	-1	2,239	-0.04%
2022/10/13	3	47.93	0	0.00	46.25	3	2,233	0.13%
2022/10/12	1	49.00	0	0.00	49.55	1	2,202	0.05%
2022/10/11	1	50.90	0	0.00	48.85	1	2,200	0.05%
2022/10/04	1	50.50	0	0.00	51.40	1	2,170	0.05%
2022/09/28	1	49.50	1	53.10	49.50	0	2,208	0.00%
2022/09/19	4	58.20	0	0.00	57.30	4	2,247	0.18%
2022/09/16	1	59.00	0	0.00	58.90	1	2,240	0.04%
2022/09/15	2	59.55	3	59.90	60.30	-1	2,236	-0.04%
2022/09/13	2	58.85	0	0.00	58.90	2	2,210	0.09%
2022/09/12	4	57.95	0	0.00	58.00	4	2,208	0.18%
2022/09/08	1	56.70	0	0.00	57.70	1	2,238	0.04%
2022/09/06	0	0.00	2	60.35	58.10	-2	2,278	-0.09%
2022/09/05	2	57.95	0	0.00	57.80	2	2,240	0.09%
2022/09/02	1	61.80	0	0.00	60.90	1	2,251	0.04%
2022/09/01	0	0.00	5	60.98	60.50	-5	2,218	-0.23%
2022/08/24	2	59.90	0	0.00	58.90	2	2,111	0.09%
2022/08/23	3	60.87	0	0.00	60.90	3	2,081	0.14%
2022/08/22	1	62.60	10	63.96	62.80	-9	2,037	-0.44%
2022/08/19	18	62.09	6	60.13	62.30	12	1,915	0.63%
2022/08/15	0	0.00	6	58.20	58.20	-6	1,729	-0.35%
2022/08/03	1	57.10	2	56.60	56.60	-1	1,760	-0.06%
2022/07/13	1	59.60	0	0.00	59.00	1	2,314	0.04%
2022/07/05	9	64.54	7	63.94	64.70	2	2,343	0.09%
2022/07/04	6	66.58	6	66.47	66.40	0	2,278	0.00%
2022/06/30	14	70.24	0	0.00	69.30	14	2,309	0.61%
2022/06/29	3	72.00	0	0.00	72.10	3	2,376	0.13%
2022/06/20	0	0.00	2	72.40	72.90	-2	3,030	-0.07%
2022/06/17	2	71.50	3	72.00	74.00	-1	3,136	-0.03%
2022/06/16	3	77.20	3	74.50	74.50	0	3,133	0.00%
2022/06/15	5	76.46	0	0.00	75.70	5	3,125	0.16%
2022/06/14	6	78.87	0	0.00	78.50	6	3,095	0.19%
2022/06/09	1	83.90	0	0.00	83.90	1	3,029	0.03%
2022/06/08	2	85.75	0	0.00	85.50	2	3,016	0.07%
2022/06/07	1	88.00	1	86.80	86.40	0	3,054	0.00%
2022/06/06	5	87.02	0	0.00	86.30	5	3,077	0.16%
2022/06/02	2	88.30	0	0.00	88.10	2	3,112	0.06%
2022/05/31	1	87.70	3	89.90	91.20	-2	3,297	-0.06%
2022/05/27	7	87.60	1	87.40	87.20	6	3,390	0.18%
2022/05/26	2	88.35	2	89.00	88.10	0	3,408	0.00%
2022/05/25	7	87.94	0	0.00	88.60	7	3,438	0.20%
2022/05/24	6	91.35	0	0.00	88.60	6	3,449	0.17%
2022/05/19	5	89.54	2	90.50	91.70	3	3,504	0.09%
2022/05/18	2	94.20	5	93.54	94.00	-3	3,484	-0.09%
2022/05/13	1	93.20	0	0.00	93.00	1	3,578	0.03%
2022/05/12	1	93.00	0	0.00	92.80	1	3,665	0.03%
2022/05/11	1	95.10	1	96.20	96.20	0	3,722	0.00%
2022/05/10	1	96.30	0	0.00	95.20	1	3,762	0.03%
2022/05/05	2	104.50	1	104.50	104.00	1	4,176	0.02%
2022/05/04	3	100.10	1	99.80	100.00	2	4,157	0.05%
2022/04/22	2	95.25	12	97.46	94.50	-10	4,492	-0.22%
2022/04/18	1	101.00	3	99.50	99.60	-2	4,803	-0.04%
2022/04/15	0	0.00	1	99.40	99.40	-1	4,935	-0.02%
2022/04/14	3	104.50	0	0.00	103.50	3	5,053	0.06%
2022/04/13	1	102.00	0	0.00	103.50	1	5,261	0.02%
2022/04/12	2	100.20	1	99.90	102.00	1	5,471	0.02%
2022/04/11	2	99.60	1	99.00	98.80	1	5,549	0.02%
2022/04/08	2	101.50	6	101.25	101.00	-4	5,619	-0.07%
2022/04/07	2	101.50	2	102.00	102.00	0	5,729	0.00%
2022/04/06	2	102.00	2	103.00	103.00	0	5,870	0.00%
2022/04/01	6	104.33	3	104.00	103.50	3	5,968	0.05%
2022/03/31	5	106.90	5	107.60	106.00	0	6,026	0.00%
2022/03/30	2	106.00	2.4	105.50	105.50	-0.4	6,178	-0.01%
2022/03/28	3	103.50	3	104.17	105.50	0	6,557	0.00%
2022/03/25	3	105.83	4	107.25	104.50	-1	6,734	-0.01%
2022/03/24	1	107.50	22	104.61	107.50	-21	6,998	-0.30%
2022/03/23	2	102.00	1	102.50	102.50	1	7,083	0.01%
2022/03/22	3	101.67	3	100.73	102.50	0	7,145	0.00%
2022/03/21	0	0.00	1	97.50	97.50	-1	7,026	-0.01%
2022/03/18	3	93.97	1	94.90	94.20	2	7,013	0.03%
2022/03/17	1.2	91.44	0	0.00	93.70	1.2	7,026	0.02%
2022/03/16	8	89.58	0	0.00	89.60	8	7,022	0.11%
2022/03/15	5	90.42	0	0.00	89.40	5	7,060	0.07%
2022/03/11	0	0.00	0.2	94.80	94.60	-0.2	7,133	0.00%
2022/03/10	1	93.90	1	95.10	94.80	0	7,199	0.00%
2022/03/09	3	89.90	3	91.60	91.80	0	7,342	0.00%
2022/03/08	2	90.95	1	90.30	89.60	1	7,673	0.01%
2022/03/07	1	90.20	1	88.80	90.80	0	7,944	0.00%
2022/03/04	13	94.72	4	94.68	92.30	9	8,202	0.11%
2022/03/03	10	96.05	1	95.60	96.00	9	8,209	0.11%
2022/03/02	1	98.50	0	0.00	98.60	1	8,153	0.01%
2022/02/24	0	0.00	3	102.00	100.50	-3	8,294	-0.04%
2022/02/23	1.3	103.95	2	103.50	104.00	-0.7	8,512	-0.01%
2022/02/22	1	101.00	1	100.50	101.00	0	8,698	0.00%
2022/02/21	0	0.00	1	103.00	104.00	-1	8,755	-0.01%
2022/02/18	2	103.25	3	103.33	103.00	-1	8,839	-0.01%
2022/02/16	5	105.60	4	105.75	105.50	1	9,115	0.01%
2022/02/15	1	104.50	1	105.00	102.00	0	9,329	0.00%
2022/02/14	5	104.10	3	103.50	102.00	2	9,571	0.02%
2022/02/11	2.1	107.02	1	107.00	107.00	1.1	9,870	0.01%
2022/02/10	2	105.50	1	104.50	104.50	1	10,054	0.01%
2022/02/09	12	105.25	12.1	104.01	105.50	-0.1	10,128	0.00%
2022/02/08	8.1	109.27	0	0.00	105.50	8.1	10,138	0.08%
2022/02/07	1	116.50	1	116.50	117.00	0	10,163	0.00%
2022/01/26	0	0.00	1	113.50	113.50	-1	10,170	-0.01%
2022/01/25	3	116.83	2	117.50	115.00	1	10,232	0.01%
2022/01/24	2	118.50	2	119.00	119.00	0	10,245	0.00%
2022/01/21	1	120.00	5	120.30	121.00	-4	10,262	-0.04%
2022/01/20	2	124.00	3	125.50	125.50	-1	10,259	-0.01%
2022/01/19	4	121.50	6	123.75	124.50	-2	10,282	-0.02%
2022/01/18	5	126.90	2	123.00	123.00	3	10,409	0.03%
2022/01/17	4	123.50	4	126.50	127.50	0	10,437	0.00%
2022/01/14	2	121.75	1	126.00	126.00	1	10,538	0.01%
2022/01/13	3	120.67	4	123.38	122.50	-1	10,540	-0.01%
2022/01/12	5	127.20	2	127.50	126.50	3	10,553	0.03%
2022/01/11	8	127.44	6	128.75	129.00	2	10,539	0.02%
2022/01/10	5	131.00	8	129.75	129.00	-3	10,515	-0.03%
2022/01/07	4	130.63	3	131.33	125.00	1	10,675	0.01%
2022/01/06	3	132.17	6	130.92	137.00	-3	10,737	-0.03%
2022/01/05	18	135.06	13	133.54	128.50	5	10,568	0.05%
2022/01/04	3	134.00	7	131.43	132.50	-4	10,402	-0.04%
2022/01/03	1	131.50	2	134.50	134.50	-1	10,361	-0.01%
2021/12/30	3	132.00	3	131.33	130.50	0	10,330	0.00%
2021/12/29	4	127.88	5	128.10	129.00	-1	10,231	-0.01%
2021/12/28	4	126.00	0	0.00	127.00	4	10,118	0.04%
2021/12/27	0	0.00	3	120.00	124.00	-3	10,047	-0.03%
2021/12/24	22	123.91	17	123.71	123.00	5	10,005	0.05%
2021/12/23	15	123.20	17	125.74	129.00	-2	9,825	-0.02%
2021/12/22	30	118.97	31	116.97	117.50	-1	9,611	-0.01%
2021/12/21	19	115.42	19	116.11	118.00	0	9,542	0.00%
2021/12/20	45	112.19	49	113.69	114.00	-4	9,781	-0.04%
2021/12/17	5	106.10	9.6	105.33	108.00	-4.6	9,552	-0.05%
2021/12/16	5	99.72	3	101.33	102.50	2	9,333	0.02%
2021/12/14	3	96.60	0	0.00	94.20	3	9,242	0.03%
2021/12/10	3	95.40	3	93.60	95.10	0	9,540	0.00%
2021/12/09	1	97.80	3	96.80	95.00	-2	9,626	-0.02%
2021/12/08	1	95.40	0	0.00	95.40	1	9,715	0.01%
2021/12/07	2	95.55	1	96.50	93.60	1	10,136	0.01%
2021/12/06	5	95.74	4	97.00	95.60	1	10,457	0.01%
2021/12/03	10	96.77	10	97.06	96.30	0	10,554	0.00%
2021/12/02	10	99.92	8	100.08	98.30	2	10,616	0.02%
2021/12/01	12	107.83	7	106.64	103.00	5	10,358	0.05%
2021/11/30	20	111.25	23	110.74	114.00	-3	10,353	-0.03%
2021/11/29	4	104.00	5	100.54	104.00	-1	10,326	-0.01%
2021/11/26	1	98.70	7	100.49	101.50	-6	10,376	-0.06%
2021/11/25	3	100.00	0	0.00	100.00	3	10,365	0.03%
2021/11/24	1	102.50	5	101.50	101.50	-4	10,336	-0.04%
2021/11/23	3	100.50	3	104.67	99.00	0	10,249	0.00%
2021/11/22	3	102.17	5	106.20	102.50	-2	10,121	-0.02%
2021/11/19	6	103.50	7	106.07	103.00	-1	9,883	-0.01%
2021/11/18	6	99.75	4	101.00	103.00	2	9,661	0.02%
2021/11/17	0	0.00	6	102.50	103.00	-6	9,585	-0.06%
2021/11/16	6	98.30	2.2	97.78	100.50	3.8	9,481	0.04%
2021/11/15	6	103.00	6	103.50	103.50	0	9,310	0.00%
2021/11/12	1	100.00	2	100.75	98.90	-1	9,148	-0.01%
2021/11/11	5	98.80	13	99.78	101.50	-8	8,880	-0.09%
2021/11/10	7	92.06	10	92.61	92.30	-3	8,609	-0.03%
2021/11/09	18	90.51	26	91.24	93.60	-8	8,228	-0.10%
2021/11/08	35	84.83	34	85.68	85.10	1	7,972	0.01%
2021/11/05	3	83.00	7	82.50	85.00	-4	7,842	-0.05%
2021/11/04	1	83.00	8	83.61	84.80	-7	7,630	-0.09%
2021/11/03	1	80.10	3	79.80	79.90	-2	7,371	-0.03%
2021/11/02	11	78.85	1	78.10	76.30	10	7,284	0.14%
2021/11/01	0	0.00	1	80.10	80.00	-1	7,196	-0.01%
2021/10/29	2	76.10	2	77.25	78.00	0	7,122	0.00%
2021/10/28	2	74.80	5	74.00	74.40	-3	7,055	-0.04%
2021/10/26	8	75.50	7	76.31	75.10	1	6,952	0.01%
2021/10/25	1	78.99	3	78.00	77.50	-2	6,781	-0.03%
2021/10/22	0	0.00	3	81.20	80.80	-3	6,653	-0.05%
2021/10/21	4	79.23	4	78.40	78.20	0	6,455	0.00%
2021/10/20	2	78.60	1	80.00	77.90	1	6,355	0.02%
2021/10/19	6	77.32	11	77.53	78.50	-5	6,208	-0.08%
2021/10/18	6	76.55	0	0.00	77.30	6	6,132	0.10%
2021/10/15	9	74.79	10	75.57	76.00	-1	6,050	-0.02%
2021/10/14	1	74.10	3	72.47	73.90	-2	5,766	-0.03%
2021/10/12	0	0.00	5	71.74	72.00	-5	5,590	-0.09%
2021/10/08	0	0.00	1	70.90	70.80	-1	5,584	-0.02%
2021/10/07	2	70.40	1	71.40	70.80	1	5,641	0.02%
2021/10/06	4	68.52	3	68.10	68.70	1	5,580	0.02%
2021/10/05	6	67.48	4	65.53	68.70	2	5,539	0.04%
2021/10/04	2	66.30	2	66.35	65.00	0	5,466	0.00%
2021/10/01	0	0.00	52	65.42	65.10	-52	5,413	-0.96%
2021/09/30	51	69.28	0	0.00	68.00	51	5,326	0.96%
2021/09/29	2	70.00	7	70.43	69.50	-5	5,269	-0.09%
2021/09/28	10	73.57	5	73.86	72.60	5	5,202	0.10%
2021/09/27	18	73.59	17.2	73.45	73.10	0.8	5,041	0.02%
2021/09/24	20.2	71.39	18	70.58	71.30	2.2	4,553	0.05%
2021/09/23	1	68.30	1	69.00	69.00	0	4,403	0.00%
2021/09/22	2	67.45	4	69.03	68.30	-2	4,354	-0.05%
2021/09/17	2	68.40	3	68.47	68.70	-1	4,283	-0.02%
2021/09/16	5	68.10	3	67.00	67.00	2	4,227	0.05%
2021/09/15	2	68.10	9	68.73	68.90	-7	4,143	-0.17%
2021/09/14	33	71.04	41	70.35	70.30	-8	3,902	-0.21%
2021/09/13	24	72.13	26	72.71	73.00	-2	3,808	-0.05%
2021/09/10	14	71.19	8	71.89	73.10	6	3,676	0.16%
2021/09/09	32	70.97	53	71.14	71.50	-21	3,227	-0.65%
2021/09/08	5	67.56	9	65.63	66.80	-4	2,827	-0.14%
2021/09/07	15	69.41	15.9	69.40	69.90	-0.9	2,656	-0.03%
2021/09/06	7.1	68.73	0.2	67.80	68.40	6.9	2,407	0.29%
2021/09/03	26	69.58	26	69.84	70.50	0	2,298	0.00%
2021/09/02	10	68.24	13	68.32	68.60	-3	1,979	-0.15%
2021/09/01	0	0.00	6	63.22	65.80	-6	1,608	-0.37%
2021/08/31	0	0.00	2	61.30	62.00	-2	1,458	-0.14%
2021/08/25	0	0.00	1	60.90	60.70	-1	1,433	-0.07%
2021/08/20	0	0.00	1	54.70	54.10	-1	1,427	-0.07%
2021/08/10	1	59.10	0	0.00	58.40	1	1,590	0.06%
2021/08/06	1	60.40	1	61.00	61.00	0	1,715	0.00%
2021/08/05	1	60.10	0	0.00	60.40	1	1,783	0.06%
2021/08/04	1	60.30	2	60.90	61.00	-1	1,826	-0.05%
2021/08/03	0	0.00	1	59.70	59.70	-1	1,905	-0.05%
2021/07/30	12	59.31	13	58.38	57.70	-1	1,955	-0.05%
2021/07/29	2	58.65	2	58.00	58.30	0	1,978	0.00%
2021/07/28	3	59.23	1	58.80	58.50	2	1,986	0.10%
2021/07/27	1	60.60	0	0.00	59.60	1	2,002	0.05%
2021/07/22	0	0.00	5	62.80	62.30	-5	2,060	-0.24%
2021/07/20	1	58.50	0	0.00	58.50	1	2,024	0.05%
2021/07/19	2	60.00	2	60.00	59.80	0	2,021	0.00%
2021/07/16	0	0.00	3	63.80	63.60	-3	2,038	-0.15%
2021/07/15	11	64.75	0	0.00	64.30	11	2,037	0.54%
2021/07/14	8	64.53	5	64.30	65.40	3	1,996	0.15%
2021/07/13	0	0.00	2	62.20	60.70	-2	1,931	-0.10%
2021/07/08	1	60.60	0	0.00	59.70	1	2,047	0.05%
2021/07/07	2	59.95	0	0.00	59.80	2	2,111	0.09%
2021/07/06	3	61.53	0	0.00	60.70	3	2,123	0.14%
2021/07/05	0	0.00	1	62.80	62.80	-1	2,131	-0.05%
2021/06/30	0	0.00	0.1	61.20	60.50	-0.1	2,192	0.00%
2021/06/29	2	61.30	0	0.00	61.00	2	2,223	0.09%
2021/06/24	0	0.00	1	60.60	61.20	-1	2,242	-0.04%
2021/06/18	0	0.00	1	60.20	59.90	-1	2,215	-0.05%
2021/06/15	0	0.00	1	58.40	58.30	-1	2,265	-0.04%
2021/06/10	0	0.00	1	56.40	56.20	-1	2,275	-0.04%
2021/06/09	1	55.10	0	0.00	55.40	1	2,296	0.04%
2021/06/07	1	54.00	3	54.20	54.50	-2	2,344	-0.09%
2021/06/03	1	55.80	1	56.20	56.30	0	2,382	0.00%
2021/06/02	2	56.65	0	0.00	55.90	2	2,393	0.08%
2021/06/01	1	56.70	0	0.00	56.70	1	2,412	0.04%
2021/05/28	0	0.00	1	56.30	55.70	-1	2,548	-0.04%
2021/05/27	1	54.90	1	55.10	55.10	0	2,588	0.00%
2021/05/26	2	54.55	0	0.00	54.50	2	2,596	0.08%
2021/05/25	2	53.60	2	54.70	55.20	0	2,608	0.00%
2021/05/21	1	52.00	1	51.40	52.40	0	2,605	0.00%
2021/05/20	3	50.73	2	52.30	50.40	1	2,601	0.04%
2021/05/19	0	0.00	1	50.00	51.90	-1	2,594	-0.04%
2021/05/18	0	0.00	2	46.00	48.10	-2	2,595	-0.08%
2021/05/17	6	44.55	8	44.70	44.55	-2	2,584	-0.08%
2021/05/14	1	49.25	1	51.80	49.50	0	2,540	0.00%
2021/05/12	1	55.40	0	0.00	55.20	1	2,437	0.04%
2021/05/11	4	61.68	3	61.50	61.30	1	2,407	0.04%
2021/05/06	2	68.40	2	68.25	67.90	0	2,357	0.00%
2021/05/04	0	0.00	1	64.90	65.80	-1	2,472	-0.04%
2021/05/03	0	0.00	1	65.70	65.20	-1	2,493	-0.04%
2021/04/29	0	0.00	3	67.07	66.80	-3	2,494	-0.12%
2021/04/28	7	68.97	5	68.18	67.80	2	2,506	0.08%
2021/04/27	2	67.00	1	67.30	67.50	1	2,459	0.04%
2021/04/26	1	67.00	1	67.20	67.00	0	2,471	0.00%
2021/04/22	3	67.47	1	68.20	66.80	2	2,524	0.08%
2021/04/21	1	67.10	0	0.00	67.90	1	2,556	0.04%
2021/04/20	1	67.50	1	66.80	67.20	0	2,535	0.00%
2021/04/19	0	0.00	1	67.20	67.20	-1	2,565	-0.04%
2021/04/16	1	65.50	2	65.50	65.90	-1	2,547	-0.04%
2021/04/15	3	62.87	2	63.35	64.00	1	2,554	0.04%
2021/04/14	4	62.45	4	63.00	62.00	0	2,567	0.00%
2021/04/13	1	64.90	0	0.00	64.30	1	2,516	0.04%
2021/04/12	0	0.00	1	66.20	66.10	-1	2,473	-0.04%
2021/04/08	4	66.58	0	0.00	66.70	4	2,468	0.16%
2021/04/07	1	67.00	0	0.00	66.50	1	2,456	0.04%
2021/04/01	1	66.90	0	0.00	66.70	1	2,460	0.04%
2021/03/31	5	66.56	0	0.00	66.50	5	2,469	0.20%
2021/03/26	0	66.80	3	66.70	66.70	-3	2,619	-0.11%
2021/03/25	3	66.33	1	66.40	66.30	2	2,685	0.07%
2021/03/24	3	66.70	0	0.00	66.70	3	2,711	0.11%
2021/03/22	0	0.00	3	66.80	66.80	-3	2,734	-0.11%
2021/03/18	3	67.53	0	0.00	67.40	3	2,752	0.11%
2021/03/16	10	68.20	0	0.00	68.10	10	2,832	0.35%
2021/03/15	17	67.91	1	67.90	68.10	16	2,841	0.56%
2021/03/12	1	67.50	12	67.95	67.90	-11	2,845	-0.39%
2021/03/11	0	0.00	4	67.83	68.10	-4	2,887	-0.14%
2021/03/10	3	67.50	4	68.03	67.70	-1	2,882	-0.03%
2021/03/09	4	67.08	8	66.99	67.00	-4	2,885	-0.14%
2021/03/05	3	67.90	10	67.55	68.60	-7	2,898	-0.24%
2021/03/04	12	68.98	2	68.75	68.20	10	2,914	0.34%
2021/03/03	6	71.97	0	0.00	71.10	6	2,864	0.21%
2021/03/02	4	72.03	6	72.30	71.00	-2	2,890	-0.07%
2021/02/26	0	0.00	4	71.00	71.20	-4	2,859	-0.14%
2021/02/24	1	70.70	0	0.00	70.30	1	2,864	0.03%
2021/02/23	0	0.00	1	70.40	70.40	-1	2,862	-0.03%
2021/02/19	2	71.20	7	71.00	71.20	-5	2,941	-0.17%
2021/02/18	0	0.00	2	71.65	71.20	-2	2,978	-0.07%
2021/02/17	1	68.70	0	0.00	69.30	1	3,011	0.03%
2021/02/05	0	0.00	3	68.10	68.00	-3	2,993	-0.10%
2021/02/01	2	67.85	1	67.70	67.90	1	3,032	0.03%
2021/01/29	1	69.60	0	0.00	68.80	1	3,112	0.03%
2021/01/28	1	70.90	1	70.40	70.20	0	3,078	0.00%
2021/01/27	2	70.15	2	70.70	71.70	0	3,027	0.00%
2021/01/25	0	0.00	6	69.78	69.00	-6	2,864	-0.21%
2021/01/21	0.2	68.70	0	0.00	67.90	0.2	2,850	0.01%
2021/01/20	0	0.00	2	68.40	68.50	-2	2,870	-0.07%
2021/01/15	8	69.60	1	69.80	68.90	7	2,838	0.25%
2021/01/14	2	69.75	1	69.00	70.90	1	2,786	0.04%
2021/01/13	1	66.70	1	67.80	68.10	0	2,736	0.00%
2021/01/11	0	0.00	2	69.00	68.90	-2	2,692	-0.07%
2021/01/08	4	66.80	1	67.50	67.50	3	2,673	0.11%
2021/01/07	3	68.27	0	0.00	68.10	3	2,656	0.11%
2021/01/06	2	69.30	0	0.00	68.30	2	2,634	0.08%
2021/01/05	7	69.10	0	0.00	68.60	7	2,611	0.27%
2021/01/04	1	69.40	0	0.00	69.40	1	2,608	0.04%
2020/12/31	0	0.00	4	68.70	68.60	-4	2,582	-0.15%
2020/12/30	0	0.00	1	68.40	68.70	-1	2,597	-0.04%
2020/12/29	0	0.00	1	68.60	68.60	-1	2,624	-0.04%
2020/12/28	2	67.65	0	0.00	67.90	2	2,615	0.08%
2020/12/25	7	68.66	6	68.37	68.80	1	2,581	0.04%
2020/12/24	3	71.00	5	70.32	70.20	-2	2,571	-0.08%
2020/12/23	0	0.00	11	69.15	69.50	-11	2,559	-0.43%
2020/12/22	7	68.24	1	69.20	67.60	6	2,576	0.23%
2020/12/21	14	68.74	1.2	68.43	68.30	12.8	2,515	0.51%
2020/12/18	12	70.65	0	0.00	70.50	12	2,586	0.46%
2020/12/17	4	71.28	0	0.00	71.40	4	2,588	0.15%
2020/12/16	4	71.50	0	0.00	72.00	4	2,632	0.15%
2020/12/14	1	72.80	0	0.00	72.90	1	2,740	0.04%
2020/12/10	1	75.00	1	75.90	74.60	0	2,880	0.00%
2020/12/09	1	78.00	2	77.40	77.70	-1	2,954	-0.03%
2020/12/07	2	77.65	6	79.10	77.30	-4	2,949	-0.14%
2020/12/03	1	82.00	0	0.00	81.80	1	2,879	0.03%
2020/12/01	0	0.00	4	83.48	83.40	-4	2,889	-0.14%
2020/11/30	1	83.10	0	0.00	81.30	1	2,889	0.03%
2020/11/27	0	0.00	1	83.40	83.40	-1	2,869	-0.03%
2020/11/26	0	0.00	2	83.85	84.10	-2	2,840	-0.07%
2020/11/24	0	0.00	2	81.60	81.30	-2	2,831	-0.07%
2020/11/20	3	83.00	0	0.00	82.90	3	2,874	0.10%
2020/11/19	4	82.38	1	82.80	82.40	3	2,877	0.10%
2020/11/17	2	80.90	7	82.40	81.60	-5	2,822	-0.18%
2020/11/16	9	81.82	2	81.50	81.80	7	2,855	0.25%
2020/11/11	0	0.00	8	79.63	79.70	-8	2,871	-0.28%
2020/11/10	2	77.65	2	78.10	78.50	0	2,919	0.00%
2020/11/09	0	0.00	1	78.00	78.50	-1	2,982	-0.03%
2020/11/06	3	78.43	3	79.10	78.50	0	3,079	0.00%
2020/11/02	0	0.00	2	75.00	75.20	-2	3,373	-0.06%
2020/10/30	3	74.80	4	75.63	74.10	-1	3,595	-0.03%
2020/10/29	5	75.68	5	75.38	76.20	0	3,641	0.00%
2020/10/28	0	0.00	1	76.10	75.40	-1	3,735	-0.03%
2020/10/27	20	73.90	4	73.40	74.30	16	3,751	0.43%
2020/10/26	0	0.00	1	73.80	72.80	-1	3,789	-0.03%
2020/10/23	0	0.00	1	73.30	73.30	-1	3,857	-0.03%
2020/10/22	0	0.00	20	72.30	72.20	-20	3,945	-0.51%
2020/10/21	59	72.18	2	72.75	72.90	57	4,023	1.42%
2020/10/19	1	70.50	12	71.00	71.00	-11	4,236	-0.26%
2020/10/16	0	0.00	3	70.60	70.70	-3	4,260	-0.07%
2020/10/15	3	71.00	0	0.00	70.90	3	4,345	0.07%
2020/10/13	1	71.50	0	0.00	71.70	1	4,480	0.02%
2020/10/06	1	73.70	5	73.30	71.70	-4	4,641	-0.09%
2020/10/05	0	0.00	1	71.90	73.00	-1	4,684	-0.02%
2020/09/30	0	0.00	1	71.90	72.20	-1	4,830	-0.02%
2020/09/29	5	71.24	8	72.16	71.00	-3	4,900	-0.06%
2020/09/28	2	72.15	37	72.23	72.00	-35	4,991	-0.70%
2020/09/25	18	72.87	10	73.03	72.40	8	5,108	0.16%
2020/09/24	1	74.40	6	76.00	74.60	-5	5,324	-0.09%
2020/09/23	7	78.80	54	77.14	77.30	-47	5,685	-0.83%
2020/09/22	0	0.00	1	77.60	78.30	-1	5,668	-0.02%
2020/09/18	0	0.00	3	78.00	77.00	-3	5,673	-0.05%
2020/09/17	10	77.80	0	0.00	78.10	10	5,617	0.18%
2020/09/16	27	77.80	4	77.85	78.00	23	5,632	0.41%
2020/09/15	13	75.49	5	77.06	77.10	8	5,684	0.14%
2020/09/14	3	74.03	2	74.45	74.20	1	5,814	0.02%
2020/09/09	1	70.40	1	70.90	71.20	0	5,989	0.00%
2020/09/08	0	0.00	1	71.40	71.40	-1	6,064	-0.02%
2020/09/02	2	71.05	3	71.27	70.80	-1	6,193	-0.02%
2020/09/01	8	70.98	5	70.94	71.00	3	6,217	0.05%
2020/08/31	0	0.00	1	71.90	72.30	-1	6,318	-0.02%
2020/08/28	3	71.00	1	71.60	70.80	2	6,344	0.03%
2020/08/27	5	74.30	9	73.49	72.30	-4	6,351	-0.06%
2020/08/26	2	71.40	0	0.00	71.10	2	6,367	0.03%
2020/08/25	6	73.05	16	72.28	72.10	-10	6,399	-0.16%
2020/08/24	0.1	72.50	1	74.00	72.60	-0.9	6,414	-0.01%
2020/08/21	0	0.00	1	72.10	72.40	-1	6,432	-0.02%
2020/08/20	5	70.44	0	0.00	70.50	5	6,500	0.08%
2020/08/18	0	0.00	1	76.60	75.20	-1	6,665	-0.02%
2020/08/17	3	74.70	3	75.73	76.20	0	6,804	0.00%
2020/08/14	0	0.00	9	76.52	76.90	-9	7,144	-0.13%
2020/08/13	10	74.44	5	74.08	73.70	5	7,234	0.07%
2020/08/12	11	73.46	2	73.05	73.20	9	7,304	0.12%
2020/08/11	4	75.98	1	77.00	75.80	3	7,256	0.04%
2020/08/10	6.1	74.98	0	0.00	74.40	6.1	7,261	0.08%
2020/08/07	9	77.28	2	77.35	76.30	7	7,369	0.09%
2020/08/06	6	81.40	2	81.50	79.60	4	7,356	0.05%
2020/08/05	3	82.80	5	81.20	83.10	-2	7,623	-0.03%
2020/08/04	11	76.25	1	76.90	75.80	10	7,502	0.13%
2020/08/03	6	75.00	0	0.00	73.70	6	7,519	0.08%
2020/07/31	1	80.00	13	80.28	80.40	-12	7,730	-0.16%
2020/07/30	0	0.00	0	79.70	79.60	0	8,002	0.00%
2020/07/29	10	80.94	1	80.80	80.10	9	8,006	0.11%
2020/07/28	3	81.20	5	81.84	82.00	-2	8,007	-0.02%
2020/07/27	2	80.00	2	81.00	80.00	0	7,992	0.00%
2020/07/24	5	82.32	7	82.89	80.80	-2	8,093	-0.02%
2020/07/23	4	82.60	3	82.57	83.10	1	8,153	0.01%
2020/07/22	1	81.90	6	81.95	82.40	-5	8,100	-0.06%
2020/07/21	3	80.47	4	81.55	81.80	-1	8,102	-0.01%
2020/07/20	2	80.20	3	79.50	80.20	-1	8,192	-0.01%
2020/07/17	20	80.34	7	82.16	78.90	13	8,302	0.16%
2020/07/16	0	0.00	2	79.90	79.60	-2	8,376	-0.02%
2020/07/15	11	78.45	0	0.00	78.00	11	8,442	0.13%
2020/07/14	0	0.00	4	77.90	78.70	-4	8,504	-0.05%
2020/07/10	2	78.65	5	78.68	77.70	-3	8,572	-0.03%
2020/07/09	8	82.03	5	82.20	81.10	3	8,601	0.03%
2020/07/08	6	81.47	4	80.33	81.60	2	8,613	0.02%
2020/07/07	4	79.28	1	80.20	79.80	3	8,630	0.03%
2020/07/06	1	78.80	7	79.09	78.90	-6	8,763	-0.07%
2020/07/03	14	79.24	4	79.68	78.00	10	8,994	0.11%
2020/07/02	3	79.00	6	77.12	79.40	-3	8,939	-0.03%
2020/07/01	1	72.50	2	71.75	72.20	-1	8,738	-0.01%
2020/06/30	1	68.90	1	69.10	69.10	0	8,712	0.00%
2020/06/29	1	69.60	0	0.00	69.10	1	8,739	0.01%
2020/06/24	1	71.10	2	70.80	70.80	-1	8,718	-0.01%
2020/06/23	2	70.80	4	70.98	70.60	-2	8,835	-0.02%
2020/06/22	17	72.96	13	72.72	72.30	4	8,839	0.05%
2020/06/19	2	73.85	9	72.78	73.60	-7	8,860	-0.08%
2020/06/18	1	69.60	0	0.00	69.40	1	8,725	0.01%
2020/06/17	2	69.80	2	70.50	69.00	0	8,838	0.00%
2020/06/16	2	69.40	4	69.65	70.60	-2	8,860	-0.02%
2020/06/15	4	67.65	0	0.00	67.30	4	8,868	0.05%
2020/06/12	0	0.00	2	67.30	67.60	-2	9,014	-0.02%
2020/06/11	2	66.45	1	65.10	65.20	1	9,095	0.01%
2020/06/10	0	0.00	4	66.45	67.00	-4	9,153	-0.04%
2020/06/09	0	0.00	7	66.13	66.20	-7	9,234	-0.08%
2020/06/08	1	66.70	3	67.17	67.00	-2	9,341	-0.02%
2020/06/05	8	67.09	9	67.18	67.30	-1	9,400	-0.01%
2020/06/04	0	0.00	2	69.80	69.80	-2	9,466	-0.02%
2020/06/03	3	69.17	0	0.00	70.20	3	9,620	0.03%
2020/06/02	2	69.95	0	0.00	69.00	2	9,744	0.02%
2020/06/01	2	69.25	0	0.00	69.60	2	9,816	0.02%
2020/05/29	0	0.00	1	68.20	68.70	-1	9,858	-0.01%
2020/05/28	1	68.50	0	0.00	68.10	1	10,032	0.01%
2020/05/27	1	67.50	3	68.10	68.10	-2	10,091	-0.02%
2020/05/26	6	69.63	3	69.47	68.20	3	10,310	0.03%
2020/05/25	4	70.58	3	72.07	72.50	1	10,445	0.01%
2020/05/22	6	71.00	3	71.13	69.70	3	10,475	0.03%
2020/05/21	8	69.34	11	70.61	71.50	-3	10,464	-0.03%
2020/05/20	2	63.15	3	63.87	65.00	-1	10,220	-0.01%
2020/05/19	3	62.60	3	62.67	62.90	0	10,586	0.00%
2020/05/18	0	0.00	3	60.83	60.80	-3	10,586	-0.03%
2020/05/15	0	0.00	2	60.70	60.80	-2	10,820	-0.02%
2020/05/14	6	62.12	3	63.13	60.60	3	11,202	0.03%
2020/05/13	1	61.60	0	0.00	61.90	1	11,770	0.01%
2020/05/12	7	63.19	10	62.90	62.10	-3	12,247	-0.02%
2020/05/11	2	59.70	3	60.00	61.40	-1	12,047	-0.01%
2020/05/08	4	59.98	5	60.22	60.20	-1	12,006	-0.01%
2020/05/07	6	61.03	24	61.34	60.10	-18	12,034	-0.15%
2020/05/06	20	58.38	50	58.30	58.60	-30	11,835	-0.25%
2020/05/05	3	55.87	0	0.00	55.60	3	11,633	0.03%
2020/05/04	1	55.00	0	0.00	55.10	1	11,850	0.01%
2020/04/30	3	55.87	1	56.50	56.30	2	11,923	0.02%
2020/04/29	11	56.87	7	57.03	56.30	4	12,041	0.03%
2020/04/28	17	56.66	19	56.23	57.20	-2	12,202	-0.02%
2020/04/27	1	54.30	2	54.20	54.00	-1	12,135	-0.01%
2020/04/24	7	54.86	3	54.73	54.00	4	12,214	0.03%
2020/04/23	19	55.78	8	55.34	54.60	11	12,367	0.09%
2020/04/22	3	54.87	7	55.07	55.90	-4	12,442	-0.03%
2020/04/21	8	54.21	21	54.60	54.00	-13	12,394	-0.10%
2020/04/20	2	52.45	5	53.40	53.40	-3	12,231	-0.02%
2020/04/17	2	53.50	1	52.70	52.00	1	12,138	0.01%
2020/04/16	2	52.45	4	53.05	53.40	-2	12,063	-0.02%
2020/04/15	10	53.52	1	52.90	53.00	9	12,025	0.07%
2020/04/14	3	53.30	6	53.73	54.00	-3	11,926	-0.03%
2020/04/13	1	53.90	3	53.57	53.10	-2	11,862	-0.02%
2020/04/10	0	0.00	1	52.50	52.50	-1	11,721	-0.01%
2020/04/09	18	53.07	6	53.53	52.80	12	11,677	0.10%
2020/04/08	26	50.20	23	51.19	51.80	3	11,479	0.03%
2020/04/07	1	47.90	8	47.44	48.40	-7	11,116	-0.06%
2020/04/06	6	44.43	0	0.00	44.00	6	10,970	0.05%
2020/04/01	7	45.41	3	45.67	45.50	4	10,811	0.04%
2020/03/31	1	47.40	0	0.00	47.10	1	10,793	0.01%
2020/03/30	2	47.10	1	48.15	48.70	1	10,818	0.01%
2020/03/27	1	49.15	2	49.83	48.40	-1	10,907	-0.01%
2020/03/26	1	51.20	0	0.00	51.80	1	10,903	0.01%
2020/03/25	2	53.60	2.3	53.22	51.40	-0.3	10,937	0.00%
2020/03/24	5	52.54	10	52.53	52.50	-5	10,937	-0.05%
2020/03/23	7	50.37	11	51.30	51.00	-4	10,976	-0.04%
2020/03/20	5	50.24	6	51.30	51.40	-1	10,835	-0.01%
2020/03/19	7	48.84	3	50.28	47.20	4	10,721	0.04%
2020/03/18	10	51.37	11	51.75	50.50	-1	10,591	-0.01%
2020/03/17	2	49.25	0	0.00	49.15	2	10,397	0.02%
2020/03/13	5	47.56	4	48.04	49.45	1	10,142	0.01%
2020/03/12	7	51.80	5	50.60	50.00	2	10,088	0.02%
2020/03/11	6	55.60	3	54.47	54.20	3	9,966	0.03%
2020/03/09	4	56.90	2	56.25	55.00	2	9,664	0.02%
2020/03/06	2	57.75	2	57.95	57.60	0	9,457	0.00%
2020/03/05	2	57.80	2	57.30	56.90	0	9,328	0.00%
2020/03/04	0	0.00	1	56.60	56.70	-1	9,246	-0.01%
2020/03/03	0	0.00	7	58.04	57.90	-7	9,238	-0.08%
2020/03/02	7	55.86	1	56.30	56.00	6	9,054	0.07%
2020/02/27	9	56.63	5	57.34	55.40	4	8,973	0.04%
2020/02/26	2	57.45	9	57.78	57.10	-7	8,663	-0.08%
2020/02/25	4	56.05	4	55.73	55.90	0	8,348	0.00%
2020/02/24	2	56.40	1	55.80	55.70	1	8,210	0.01%
2020/02/21	1	56.00	1	55.50	55.50	0	8,069	0.00%
2020/02/20	12	55.88	7	54.93	55.50	5	7,975	0.06%
2020/02/19	3	58.10	1	57.40	58.20	2	7,523	0.03%
2020/02/18	7	59.01	13	58.05	57.20	-6	7,427	-0.08%
2020/02/17	11	60.84	6	61.00	59.70	5	7,168	0.07%
2020/02/14	15	57.67	23	58.67	60.30	-8	6,726	-0.12%
2020/02/13	12	55.32	16	54.49	54.90	-4	6,002	-0.07%
2020/02/12	0	0.00	1	53.50	52.40	-1	5,496	-0.02%
2020/02/11	3	51.93	1	52.50	52.00	2	5,386	0.04%
2020/02/10	13	51.73	4	52.65	51.30	9	5,538	0.16%
2020/02/07	1	52.10	0	0.00	52.00	1	5,440	0.02%
2020/02/06	0	0.00	6	53.20	53.60	-6	5,321	-0.11%
2020/02/05	2	53.45	5	53.34	52.60	-3	5,214	-0.06%
2020/02/04	3	51.60	6	51.97	51.70	-3	4,944	-0.06%
2020/02/03	4	52.23	2	52.75	52.70	2	4,849	0.04%
2020/01/31	11	52.13	13	52.26	53.30	-2	4,686	-0.04%
2020/01/30	3	49.07	5	49.78	49.80	-2	4,367	-0.05%
2020/01/20	0	0.00	17	51.00	51.00	-17	4,231	-0.40%
2020/01/17	9	50.48	9	50.26	50.30	0	4,153	0.00%
2020/01/16	8	48.67	13	49.19	49.20	-5	3,998	-0.13%
2020/01/15	2	47.58	9	47.38	47.20	-7	3,778	-0.19%
2020/01/14	1	46.70	3	46.82	46.60	-2	3,766	-0.05%
2020/01/13	1	46.30	2	46.25	46.65	-1	3,761	-0.03%
2020/01/10	3	44.97	2	45.38	45.40	1	3,835	0.03%
2020/01/09	2	45.20	1	45.55	45.30	1	3,831	0.03%
2020/01/07	1	45.70	1	44.60	44.70	0	3,949	0.00%
2020/01/06	2	45.63	0	0.00	45.65	2	3,964	0.05%
2020/01/03	3	46.58	0	0.00	46.30	3	4,085	0.07%
2020/01/02	0	0.00	2	46.70	47.25	-2	4,108	-0.05%
2019/12/31	2	46.05	1	46.25	46.00	1	4,206	0.02%
2019/12/30	4	46.13	0	0.00	46.05	4	4,311	0.09%
2019/12/27	0	0.00	6	46.78	46.85	-6	4,271	-0.14%
2019/12/26	8	46.52	3	46.48	46.05	5	4,260	0.12%
2019/12/25	2	47.65	1	48.05	47.20	1	4,222	0.02%
2019/12/24	3	47.45	1	47.75	47.70	2	4,240	0.05%
2019/12/23	1	47.25	4	47.00	47.60	-3	4,127	-0.07%
2019/12/20	3	45.80	0	0.00	46.00	3	3,987	0.08%
2019/12/19	1	45.30	7	46.07	46.50	-6	3,933	-0.15%
2019/12/18	3	45.48	1	45.60	45.10	2	3,831	0.05%
2019/12/13	1	43.70	1	44.10	43.70	0	3,946	0.00%
2019/12/09	2	42.55	10	43.05	42.60	-8	4,163	-0.19%
2019/12/06	0	0.00	1	43.65	44.05	-1	4,135	-0.02%
2019/12/05	0	0.00	4	43.34	43.55	-4	4,414	-0.09%
2019/12/04	2	42.75	0	0.00	43.00	2	4,464	0.04%
2019/12/02	1	42.50	0	0.00	42.65	1	4,603	0.02%
2019/11/29	3	44.25	0	0.00	43.75	3	4,658	0.06%
2019/11/28	0	0.00	1	44.45	44.80	-1	4,686	-0.02%
2019/11/27	0	0.00	1	43.65	43.95	-1	4,687	-0.02%
2019/11/26	1	43.50	0	0.00	43.60	1	4,722	0.02%
2019/11/20	1	43.05	0	0.00	43.15	1	5,080	0.02%
2019/11/19	3	43.98	4	43.83	43.60	-1	5,197	-0.02%
2019/11/18	3	44.20	1	44.15	44.30	2	5,226	0.04%
2019/11/14	0	0.00	1	42.80	41.65	-1	5,387	-0.02%
2019/11/13	0	0.00	2	43.20	42.70	-2	5,441	-0.04%
2019/11/12	3	42.10	0	0.00	43.20	3	5,495	0.05%
2019/11/11	86	42.84	85	42.05	42.10	1	5,660	0.02%
2019/11/08	2	44.08	3	44.27	43.85	-1	5,702	-0.02%
2019/11/07	12	43.96	9	43.95	44.45	3	5,784	0.05%
2019/11/06	4	42.51	0	0.00	42.50	4	5,882	0.07%
2019/11/05	4	42.25	3	42.25	42.25	1	6,001	0.02%
2019/11/04	0	0.00	1	43.10	42.55	-1	6,228	-0.02%
2019/11/01	0	0.00	2	43.03	43.10	-2	6,305	-0.03%
2019/10/31	0	0.00	2	43.45	43.25	-2	6,445	-0.03%
2019/10/30	0	0.00	4	43.13	43.15	-4	6,554	-0.06%
2019/10/29	1	42.90	1	42.80	42.25	0	6,586	0.00%
2019/10/25	0	0.00	1	42.75	42.65	-1	6,713	-0.01%
2019/10/24	1	43.30	0	0.00	43.40	1	6,710	0.01%
2019/10/22	2	43.33	0	0.00	42.75	2	6,735	0.03%
2019/10/18	1	42.90	5	42.46	42.85	-4	6,792	-0.06%
2019/10/16	5	41.56	5	41.66	41.80	0	6,818	0.00%
2019/10/15	3	40.73	3	40.43	40.60	0	6,821	0.00%
2019/10/14	3	39.15	1	39.05	39.30	2	6,860	0.03%
2019/10/09	2	38.20	90	38.46	38.85	-88	6,895	-1.28%
2019/10/08	2	42.18	1	41.95	41.05	1	6,871	0.01%
2019/10/07	9	42.38	7	43.06	42.30	2	6,886	0.03%
2019/10/04	3	40.35	0	0.00	40.30	3	6,848	0.04%
2019/10/02	1	42.30	1	42.15	42.40	0	6,962	0.00%
2019/10/01	3	42.35	3	42.37	42.20	0	6,981	0.00%
2019/09/27	2	43.25	0	0.00	42.05	2	6,999	0.03%
2019/09/26	3	43.82	0	0.00	43.85	3	7,086	0.04%
2019/09/24	1	44.65	4	44.10	43.80	-3	7,262	-0.04%
2019/09/23	2	44.35	2	44.50	44.30	0	7,290	0.00%
2019/09/20	2	43.85	5	43.90	43.85	-3	7,379	-0.04%
2019/09/19	1	43.65	0	0.00	43.60	1	7,393	0.01%
2019/09/18	18	43.69	100	43.50	43.40	-82	7,383	-1.11%
2019/09/17	4	45.35	4	45.35	45.20	0	7,202	0.00%
2019/09/16	6	44.75	1	45.35	44.85	5	7,215	0.07%
2019/09/12	8	46.94	0	0.00	46.70	8	7,126	0.11%
2019/09/10	1	47.00	11	46.25	46.85	-10	7,338	-0.14%
2019/09/09	23	47.66	4	47.24	46.70	19	7,411	0.26%
2019/09/06	4	51.35	12	51.17	51.50	-8	7,243	-0.11%
2019/09/05	4	51.43	1	51.70	51.40	3	7,472	0.04%
2019/09/04	41	50.99	2	50.95	51.00	39	7,480	0.52%
2019/09/03	62	51.19	5	50.90	50.50	57	7,592	0.75%
2019/09/02	11	50.45	1	50.40	51.70	10	7,645	0.13%
2019/08/30	9	50.98	2	50.30	50.30	7	7,796	0.09%
2019/08/29	4	50.73	2	50.80	50.80	2	7,929	0.03%
2019/08/28	7	51.03	4	50.55	50.60	3	7,921	0.04%
2019/08/27	6	51.45	2	51.30	51.00	4	7,869	0.05%
2019/08/26	3	52.63	0	0.00	51.30	3	7,858	0.04%
2019/08/23	9	53.76	3	54.20	53.60	6	7,771	0.08%
2019/08/22	1	55.30	8	54.76	54.90	-7	7,731	-0.09%
2019/08/21	2	54.60	1	55.00	54.20	1	7,650	0.01%
2019/08/20	5	55.56	4	55.13	55.00	1	7,684	0.01%
2019/08/19	7	55.00	9	55.27	55.20	-2	7,690	-0.03%
2019/08/16	21	53.81	20	53.40	53.20	1	7,605	0.01%
2019/08/15	0	0.00	1	53.60	53.90	-1	7,544	-0.01%
2019/08/14	5	54.62	6	55.08	54.60	-1	7,517	-0.01%
2019/08/13	11	53.85	2	53.40	53.10	9	7,466	0.12%
2019/08/12	4	54.53	4	55.05	54.40	0	7,543	0.00%
2019/08/08	11	55.51	13	55.65	56.50	-2	7,500	-0.03%
2019/08/07	4	53.73	6	53.37	52.80	-2	7,291	-0.03%
2019/08/06	9	52.48	18	52.78	53.80	-9	7,271	-0.12%
2019/08/05	6	51.17	0	0.00	50.70	6	7,113	0.08%
2019/08/02	10	53.01	14	52.88	52.70	-4	7,225	-0.06%
2019/08/01	7	52.89	9	52.79	53.00	-2	7,491	-0.03%
2019/07/31	0	0.00	1	51.60	51.60	-1	7,711	-0.01%
2019/07/30	4	51.55	2	51.50	51.50	2	7,891	0.03%
2019/07/24	21	49.49	0	0.00	49.40	21	8,324	0.25%
2019/07/23	22	49.85	0	0.00	49.80	22	8,400	0.26%
2019/07/22	0	0.00	2	50.70	50.70	-2	8,389	-0.02%
2019/07/19	1	49.75	20	49.68	49.50	-19	8,400	-0.23%
2019/07/18	26	49.38	1	49.35	49.00	25	8,547	0.29%
2019/07/17	12	49.91	0	0.00	50.10	12	8,531	0.14%
2019/07/15	4	52.18	1	52.40	51.90	3	8,616	0.03%
2019/07/12	1	51.20	0	0.00	51.50	1	8,738	0.01%
2019/07/11	1	50.40	0	0.00	50.70	1	8,819	0.01%
2019/07/10	1	50.20	0	0.00	50.20	1	9,016	0.01%
2019/07/09	1	49.85	0	0.00	49.85	1	9,495	0.01%
2019/07/08	13	49.92	0	0.00	50.60	13	10,127	0.13%
2019/07/04	1	52.00	21	52.26	52.10	-20	10,181	-0.20%
2019/07/03	17	52.34	9	52.90	51.70	8	10,261	0.08%
2019/07/02	22	54.37	0	0.00	54.30	22	10,153	0.22%
2019/07/01	2	54.60	3	55.30	55.50	-1	10,229	-0.01%
2019/06/28	3	54.50	53	54.60	54.60	-50	10,178	-0.49%
2019/06/27	2	55.00	22	54.60	53.70	-20	10,264	-0.19%
2019/06/25	1	53.30	1	53.50	54.10	0	10,371	0.00%
2019/06/24	1	53.90	2.1	54.15	54.30	-1.1	10,411	-0.01%
2019/06/21	21	53.41	0	0.00	53.10	21	10,404	0.20%
2019/06/20	8	54.38	2	54.25	54.30	6	10,366	0.06%
2019/06/19	2	53.90	2	53.70	53.40	0	10,343	0.00%
2019/06/18	2	52.55	3	52.87	53.40	-1	10,289	-0.01%
2019/06/17	3	53.93	21	54.99	52.70	-18	10,162	-0.18%
2019/06/14	3	55.50	6	55.52	55.00	-3	10,109	-0.03%
2019/06/13	12	55.53	12	55.60	54.90	0	10,050	0.00%
2019/06/12	7	53.87	7	54.00	54.00	0	9,826	0.00%
2019/06/11	2	53.75	7	53.33	53.10	-5	9,808	-0.05%
2019/06/10	8	52.98	7	52.81	52.60	1	9,740	0.01%
2019/06/06	12	51.77	15	52.37	52.70	-3	9,728	-0.03%
2019/06/05	8	51.14	17	50.23	51.70	-9	9,543	-0.09%
2019/06/04	0	0.00	5	48.80	48.40	-5	9,438	-0.05%
2019/06/03	1	47.60	0	0.00	47.35	1	9,508	0.01%
2019/05/29	0	0.00	10	47.70	47.50	-10	9,802	-0.10%
2019/05/28	0	0.00	5	46.55	47.30	-5	9,865	-0.05%
2019/05/27	0	0.00	0.2	45.75	45.60	-0.2	9,886	0.00%
2019/05/23	12	48.41	0	0.00	46.25	12	9,818	0.12%
2019/05/22	10	49.00	0	0.00	48.95	10	9,878	0.10%
2019/05/21	30	49.75	0	0.00	49.75	30	9,976	0.30%
2019/05/17	4	50.96	2	51.55	49.55	2	9,982	0.02%
2019/05/16	7	52.46	23	53.00	51.70	-16	9,904	-0.16%
2019/05/14	2	50.13	37	49.99	50.80	-35	9,929	-0.35%
2019/05/10	0	0.00	1	50.00	50.00	-1	10,404	-0.01%
2019/05/09	1	54.30	5	52.96	50.50	-4	10,496	-0.04%
2019/05/08	7	54.54	5	53.60	55.00	2	10,425	0.02%
2019/05/07	0	0.00	1	53.70	53.70	-1	10,216	-0.01%
2019/05/06	0	0.00	1	50.70	50.00	-1	10,111	-0.01%
2019/05/03	3	52.50	3	52.10	51.70	0	10,062	0.00%
2019/05/02	2	50.65	0	0.00	50.70	2	10,037	0.02%
2019/04/30	20	50.88	1	49.25	51.20	19	10,095	0.19%
2019/04/29	0	0.00	1	47.85	49.25	-1	10,047	-0.01%
2019/04/26	10	48.55	0	0.00	48.50	10	10,085	0.10%
2019/04/25	3	48.92	5	48.72	49.10	-2	10,291	-0.02%
2019/04/24	11	49.23	5	49.44	49.00	6	10,513	0.06%
2019/04/23	1	50.10	1	50.50	50.70	0	10,808	0.00%
2019/04/22	11	49.72	2	49.65	49.70	9	11,100	0.08%
2019/04/19	6	50.58	10	50.79	50.40	-4	11,010	-0.04%
2019/04/18	25	50.21	13	50.25	50.00	12	10,844	0.11%
2019/04/17	1	51.50	7	51.26	52.00	-6	10,676	-0.06%
2019/04/16	14	51.14	9	50.29	50.70	5	10,536	0.05%
2019/04/15	29	48.79	20	48.28	51.00	9	10,281	0.09%
2019/04/12	19	47.66	11.1	47.39	46.45	7.9	9,716	0.08%
2019/04/11	0	0.00	2	46.75	46.95	-2	9,029	-0.02%
2019/04/09	1	45.50	11	46.08	45.45	-10	8,873	-0.11%
2019/04/03	2	45.40	7	44.84	44.70	-5	8,714	-0.06%
2019/04/02	1	43.90	0	0.00	43.85	1	8,645	0.01%
2019/04/01	14	44.49	3	45.15	44.00	11	8,611	0.13%
2019/03/29	0	0.00	18	44.22	43.85	-18	8,466	-0.21%
2019/03/28	3	42.22	4	42.50	41.80	-1	8,339	-0.01%
2019/03/27	1	41.75	0	0.00	42.15	1	8,292	0.01%
2019/03/26	0	0.00	1	41.75	41.40	-1	8,246	-0.01%
2019/03/25	2	40.05	2	40.63	40.80	0	8,317	0.00%
2019/03/20	2	41.40	0	0.00	41.10	2	8,350	0.02%
2019/03/19	0	0.00	1	41.50	41.60	-1	8,334	-0.01%
2019/03/18	1	41.05	1	40.60	40.40	0	8,292	0.00%
2019/03/15	0	41.30	0	0.00	41.15	0	8,266	0.00%
2019/03/12	1	42.05	5	41.10	40.45	-4	8,221	-0.05%
2019/03/11	2	41.50	0	0.00	41.35	2	8,174	0.02%
2019/03/08	3	42.03	0	0.00	41.45	3	8,280	0.04%
2019/03/07	1	43.00	0	0.00	42.65	1	8,253	0.01%
2019/03/06	17	45.03	8	45.79	43.70	9	8,223	0.11%
2019/03/05	14	44.20	14	44.43	44.25	0	8,029	0.00%
2019/03/04	12	44.38	20	44.65	44.40	-8	8,107	-0.10%
2019/02/27	2	42.80	3	43.10	44.30	-1	8,141	-0.01%
2019/02/26	12	43.90	2	44.15	43.60	10	8,098	0.12%
2019/02/25	31	43.92	24	44.22	44.45	7	8,177	0.09%
2019/02/22	6	43.68	0	0.00	43.40	6	8,166	0.07%
2019/02/21	3	45.38	6	45.33	44.40	-3	8,278	-0.04%
2019/02/20	4	43.84	2	43.50	45.00	2	8,215	0.02%
2019/02/19	2	44.68	7	44.61	44.20	-5	8,137	-0.06%
2019/02/18	1	44.55	1	44.30	44.15	0	8,149	0.00%
2019/02/15	2	45.25	1	45.10	44.30	1	8,216	0.01%
2019/02/14	3	45.45	1	45.90	45.10	2	8,225	0.02%
2019/02/13	8	45.58	1	45.45	45.25	7	8,184	0.09%
2019/02/12	10	47.61	23	47.05	46.95	-13	8,142	-0.16%
2019/02/11	7	44.97	10	46.56	48.05	-3	8,166	-0.04%
2019/01/30	13	43.16	5	42.16	43.70	8	7,777	0.10%
2019/01/29	6	40.79	7	41.59	40.65	-1	7,542	-0.01%
2019/01/28	6	41.51	9	41.74	41.10	-3	7,297	-0.04%
2019/01/25	5	41.32	2	41.05	40.80	3	7,166	0.04%
2019/01/24	6	40.96	9	41.23	41.25	-3	7,083	-0.04%
2019/01/23	6	40.53	6	40.84	41.00	0	6,996	0.00%
2019/01/22	6	40.44	1	40.80	39.65	5	6,839	0.07%
2019/01/21	3	41.85	5	41.50	40.30	-2	6,699	-0.03%
2019/01/18	2	40.95	4	40.69	41.35	-2	6,564	-0.03%
2019/01/17	8	41.53	5	41.55	40.55	3	6,416	0.05%
2019/01/16	5	39.85	6	40.68	41.15	-1	6,188	-0.02%
2019/01/15	16	38.58	10	38.63	39.60	6	5,890	0.10%
2019/01/14	3	36.50	6	36.69	38.20	-3	5,445	-0.06%
2019/01/09	3	35.47	0	0.00	35.25	3	5,146	0.06%
2019/01/08	2	34.93	2	35.40	35.50	0	5,156	0.00%
2019/01/07	3	35.35	1	35.30	35.05	2	5,120	0.04%
2019/01/04	2	34.20	8	34.49	34.90	-6	5,160	-0.12%
2019/01/03	0	0.00	1	34.80	34.80	-1	5,244	-0.02%
2019/01/02	2	34.73	0	0.00	34.40	2	5,265	0.04%
2018/12/28	3	34.05	0	0.00	34.55	3	5,266	0.06%
2018/12/27	0	0.00	1	33.25	33.20	-1	5,340	-0.02%
2018/12/26	2	33.50	2	32.95	32.65	0	5,456	0.00%
2018/12/25	2	33.30	0	0.00	33.20	2	5,582	0.04%
2018/12/24	2	34.68	0	0.00	34.55	2	5,528	0.04%
2018/12/22	5	34.99	2	35.13	34.85	3	5,669	0.05%
2018/12/21	1	35.05	1	35.35	35.50	0	5,693	0.00%
2018/12/20	3	35.62	6	35.68	35.70	-3	5,646	-0.05%
2018/12/18	23	35.85	25	35.86	35.25	-2	5,647	-0.04%
2018/12/17	6	35.58	2	35.25	35.65	4	5,602	0.07%
2018/12/14	2	35.23	1	35.50	35.50	1	5,722	0.02%
2018/12/12	4	34.54	3	34.67	34.80	1	5,750	0.02%
2018/12/11	1	34.60	1	34.50	34.25	0	5,785	0.00%
2018/12/10	0	0.00	1	33.60	34.30	-1	5,869	-0.02%
2018/12/07	1	34.25	1	34.10	34.30	0	5,914	0.00%
2018/12/06	1	35.25	2	34.10	34.00	-1	5,940	-0.02%
2018/12/05	0	0.00	1	35.25	35.40	-1	5,959	-0.02%
2018/12/04	1	35.60	1	35.90	35.40	0	6,055	0.00%
2018/12/03	3	36.62	1	36.35	36.35	2	6,100	0.03%
2018/11/30	2	35.48	1	35.35	35.50	1	6,288	0.02%
2018/11/29	1	36.00	1	35.40	34.90	0	6,381	0.00%
2018/11/28	1	36.25	1	35.75	35.60	0	6,722	0.00%
2018/11/26	1	34.50	2	34.48	34.55	-1	6,769	-0.01%
2018/11/23	2	33.25	2	33.60	33.10	0	6,853	0.00%
2018/11/22	3	34.53	2	33.88	33.10	1	6,997	0.01%
2018/11/21	4	34.58	4	34.60	34.60	0	7,287	0.00%
2018/11/20	2	35.50	2	34.50	34.50	0	7,661	0.00%
2018/11/16	0	0.00	1	34.70	34.55	-1	7,754	-0.01%
2018/11/14	1	34.20	2	34.80	34.75	-1	7,837	-0.01%
2018/11/12	0	0.00	1	33.10	33.45	-1	7,645	-0.01%
2018/11/09	0	0.00	5	32.00	33.20	-5	7,615	-0.07%
2018/11/08	5	35.00	0	0.00	32.10	5	7,626	0.07%
2018/11/07	0	0.00	2	32.60	33.00	-2	7,553	-0.03%
2018/11/06	2	32.55	0	0.00	31.95	2	7,623	0.03%
2018/11/05	2	32.00	4	32.20	32.40	-2	7,638	-0.03%
2018/11/02	0	0.00	3	30.65	31.20	-3	7,608	-0.04%
2018/10/31	3	29.20	0	0.00	29.50	3	7,845	0.04%
2018/10/26	5	29.61	0	0.00	28.25	5	8,217	0.06%
2018/10/25	5	29.61	10	29.13	29.00	-5	8,398	-0.06%
2018/10/24	9	30.08	5	29.65	30.10	4	8,476	0.05%
2018/10/23	0	0.00	8	29.83	29.50	-8	8,605	-0.09%
2018/10/19	1	29.50	0	0.00	29.60	1	9,313	0.01%
2018/10/17	1	29.55	0	0.00	29.65	1	9,724	0.01%
2018/10/15	1	28.60	1	28.55	28.40	0	9,824	0.00%
2018/10/12	0	0.00	1	27.05	27.80	-1	9,868	-0.01%
2018/10/05	10	29.58	8	29.72	29.40	2	10,806	0.02%
2018/10/04	5	30.50	2	30.40	30.30	3	10,989	0.03%
2018/10/03	1	32.30	4	32.35	32.00	-3	10,902	-0.03%
2018/10/01	0	0.00	3	30.70	30.95	-3	10,962	-0.03%
2018/09/28	1	31.85	0	0.00	31.70	1	10,991	0.01%
2018/09/27	1	32.10	0	0.00	32.25	1	10,989	0.01%
2018/09/26	5	32.43	3	32.55	32.10	2	11,010	0.02%
2018/09/25	11	31.35	11	31.56	32.15	0	11,008	0.00%
2018/09/20	18	31.28	18	31.75	30.85	0	10,881	0.00%
2018/09/18	0	0.00	4	32.70	33.10	-4	10,631	-0.04%
2018/09/17	9	33.52	2	33.15	33.15	7	10,586	0.07%
2018/09/14	3	33.90	6	34.16	34.25	-3	10,591	-0.03%
2018/09/13	1	32.80	0	0.00	33.20	1	10,476	0.01%
2018/09/11	0	0.00	3	34.42	34.70	-3	10,325	-0.03%
2018/09/10	64	33.13	62	32.99	33.00	2	10,218	0.02%
2018/09/07	6	33.95	19	34.15	34.60	-13	10,088	-0.13%
2018/09/06	32	35.88	16	35.33	35.00	16	10,124	0.16%
2018/09/05	2	34.90	2	34.95	34.70	0	9,826	0.00%
2018/09/04	11	34.35	10	34.65	34.10	1	9,652	0.01%
2018/09/03	3	36.45	4	36.56	36.70	-1	9,251	-0.01%
2018/08/31	8	37.25	12	37.44	36.60	-4	9,128	-0.04%
2018/08/30	5	37.03	5	36.88	36.70	0	8,975	0.00%
2018/08/29	8	37.26	7	36.89	37.35	1	8,820	0.01%
2018/08/28	34	36.79	39	36.79	36.70	-5	8,635	-0.06%
2018/08/27	2	34.48	6	34.68	35.30	-4	8,230	-0.05%
2018/08/24	3	32.65	4	32.99	33.10	-1	7,915	-0.01%
2018/08/23	0	0.00	1	32.80	32.35	-1	7,920	-0.01%
2018/08/21	5	31.33	4	31.33	31.75	1	7,654	0.01%
2018/08/20	3	29.55	3	29.65	30.30	0	7,477	0.00%
2018/08/15	7	30.16	7	30.19	29.85	0	7,407	0.00%
2018/08/14	1	30.00	1	29.50	29.65	0	7,324	0.00%
2018/08/08	8	32.24	6	32.13	31.75	2	6,907	0.03%
2018/08/07	2	32.30	2	32.35	32.65	0	6,787	0.00%
2018/08/06	0	0.00	1	31.80	31.80	-1	6,687	-0.01%
2018/08/03	2	33.45	0	0.00	32.20	2	6,627	0.03%
2018/08/02	8	32.14	8	32.26	32.30	0	6,498	0.00%
2018/08/01	3	31.87	2	32.35	31.85	1	6,373	0.02%
2018/07/31	4	31.91	0	0.00	32.00	4	6,187	0.06%
2018/07/30	5	31.99	0	0.00	32.40	5	6,110	0.08%
2018/07/27	3	31.83	5	31.74	32.00	-2	5,970	-0.03%
2018/07/26	2	32.10	0	0.00	31.00	2	5,694	0.04%
2018/07/25	0	0.00	4	29.70	29.25	-4	5,245	-0.08%
2018/07/24	22	29.60	23	29.64	29.30	-1	5,128	-0.02%
2018/07/20	0	0.00	1	28.25	28.60	-1	4,759	-0.02%
2018/07/19	0	0.00	3	28.58	28.45	-3	4,688	-0.06%
2018/07/18	1	28.65	3	28.25	28.60	-2	4,648	-0.04%
2018/07/17	39	29.10	35	29.36	28.65	4	4,508	0.09%
2018/07/16	0	0.00	31	28.97	28.10	-31	4,143	-0.75%
2018/07/13	4	28.43	10	28.48	29.30	-6	3,897	-0.15%
2018/07/12	1	27.75	3	26.20	27.75	-2	3,424	-0.06%
2018/07/10	19	25.65	19	25.71	24.90	0	3,074	0.00%
2018/07/09	9	26.03	9	26.01	25.15	0	2,996	0.00%
2018/07/05	29	23.51	4	24.38	23.10	25	2,615	0.96%
2018/07/04	11	23.57	3	23.75	23.85	8	2,583	0.31%
2018/06/27	0	0.00	10	23.45	23.25	-10	2,444	-0.41%
2018/06/26	10	23.40	0	0.00	23.60	10	2,427	0.41%
2018/06/25	15	23.22	14	23.80	23.35	1	2,387	0.04%
2018/06/15	1	23.45	0	0.00	23.50	1	2,256	0.04%
2018/06/14	9	24.60	9	24.62	23.60	0	2,236	0.00%
2018/06/08	1	23.55	0	0.00	23.35	1	2,028	0.05%
2018/06/07	2	24.25	3	24.33	23.70	-1	2,010	-0.05%
2018/06/04	0	0.00	3	23.40	23.60	-3	1,887	-0.16%
2018/05/31	4	23.34	0	0.00	23.65	4	1,706	0.23%
2018/05/23	0	0.00	1	21.50	21.85	-1	1,412	-0.07%
2018/05/14	0	0.00	5	21.30	21.25	-5	1,155	-0.43%
2018/05/11	0	0.00	6	21.44	21.55	-6	1,136	-0.53%
2018/05/10	5	22.80	0	0.00	22.25	5	1,100	0.45%
2018/05/09	0	0.00	5	22.08	22.30	-5	1,007	-0.50%
2018/05/07	6	22.41	0	0.00	22.50	6	950	0.63%
2018/04/26	9	22.43	17	22.34	21.35	-8	770	-1.04%
2018/04/25	3	21.70	1	21.30	21.70	2	701	0.29%
2018/04/12	0	0.00	5	20.15	20.25	-5	587	-0.85%
2018/04/02	4	19.18	1	19.15	19.05	3	598	0.50%
2018/03/31	6	19.03	0	0.00	18.95	6	596	1.01%
2018/03/29	1	18.95	0	0.00	18.95	1	608	0.16%
2018/03/22	5	19.84	0	0.00	19.50	5	619	0.81%
2018/02/26	0	0.00	4	19.35	19.45	-4	553	-0.72%
2018/02/07	0	0.00	5	18.75	18.85	-5	621	-0.80%
2018/02/06	5	18.60	0	0.00	18.20	5	681	0.73%
2018/01/08	0	0.00	1	22.55	22.40	-1	738	-0.14%
2018/01/05	0	0.00	1	21.85	21.85	-1	714	-0.14%
2018/01/02	0	0.00	2	20.68	20.95	-2	692	-0.29%