嘉晶 (3016)-美好-泰山券商分點個股進出

台股 » 個股 » 嘉晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉晶

(3016)

可現股當沖

股價
60.9
漲跌
▲0.8
漲幅
+1.33%
成交量
301張
產業
上市半導體類股
795人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

嘉晶 (3016)籌碼相關－美好-泰山券商分點個股進出

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

美好-泰山券商分點個股進出
美好-泰山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
2024/09/25	0	0.00	2	60.75	60.90	-2	1,223	-0.16%
2024/09/12	0	0.00	1	57.60	58.20	-1	1,339	-0.07%
2024/09/11	0	0.00	2	57.45	56.60	-2	1,367	-0.15%
2024/08/26	0	0.00	2	61.00	61.10	-2	1,515	-0.13%
2024/08/15	2	57.80	0	0.00	57.00	2	1,535	0.13%
2024/08/13	1	57.40	0	0.00	57.30	1	1,564	0.06%
2024/08/02	0	0.00	1	62.40	62.10	-1	1,513	-0.07%
2024/07/29	0	0.00	3	63.80	62.30	-3	1,476	-0.20%
2024/07/26	3	62.77	0	0.00	62.80	3	1,472	0.20%
2024/07/23	0	0.00	2	63.60	63.70	-2	1,468	-0.14%
2024/07/19	1	66.60	2	66.40	65.00	-1	1,465	-0.07%
2024/07/16	2	71.50	1	69.70	69.30	1	1,420	0.07%
2024/07/15	1	71.40	2	70.50	70.80	-1	1,408	-0.07%
2024/07/11	3	70.47	3	70.83	71.50	0	1,477	0.00%
2024/07/08	5	68.60	0	0.00	68.30	5	1,383	0.36%
2024/07/04	10	69.70	1	69.20	67.60	9	1,314	0.68%
2024/07/03	1	68.70	0	0.00	67.30	1	1,242	0.08%
2024/07/02	10	62.80	0	0.00	62.60	10	1,154	0.87%
2024/07/01	0	0.00	0	64.60	63.50	0	1,157	0.00%
2024/06/28	0	0.00	0	63.40	64.10	0	1,174	0.00%
2024/06/21	0	67.20	0	0.00	67.00	0	1,256	0.00%
2024/06/20	0	68.00	80	68.30	68.00	-80	1,247	-6.41%
2024/06/18	0	0.00	0.3	68.31	68.00	-0.3	1,255	-0.02%
2024/06/14	0	0.00	2	65.65	67.80	-2	1,216	-0.16%
2024/06/13	0	0.00	0.1	63.90	63.80	-0.1	1,145	-0.01%
2024/06/07	0	0.00	1.2	63.51	63.80	-1.2	1,220	-0.10%
2024/05/28	0	0.00	0.2	63.00	63.40	-0.2	1,602	-0.01%
2024/04/18	20	62.60	20	61.35	61.20	0	1,414	0.00%
2024/03/29	1	59.80	0	0.00	59.60	1	1,052	0.09%
2024/03/22	0	0.00	5	60.24	59.10	-5	999	-0.50%
2024/03/21	0	0.00	1	57.10	57.70	-1	973	-0.10%
2024/03/18	1	57.00	3	56.83	56.70	-2	975	-0.20%
2024/03/12	8	61.10	0	0.00	61.70	8	861	0.93%
2024/03/11	0	0.00	1	61.90	61.90	-1	617	-0.16%
2024/03/08	1	53.50	1	56.30	56.30	0	509	0.00%
2024/03/06	1	52.40	0	0.00	52.10	1	454	0.22%
2024/02/02	1	55.20	0	0.00	55.10	1	452	0.22%
2024/01/22	1	57.30	0	0.00	57.90	1	503	0.20%
2024/01/19	0	0.00	3	56.80	56.80	-3	503	-0.60%
2024/01/17	0.2	56.60	0	0.00	56.60	0.2	505	0.04%
2024/01/15	1	58.70	0	0.00	58.20	1	496	0.20%
2024/01/12	0	0.00	5	58.30	58.20	-5	499	-1.00%
2024/01/11	0	0.00	1	58.60	58.70	-1	502	-0.20%
2024/01/09	0	0.00	1	59.50	59.10	-1	505	-0.20%
2024/01/04	1	59.60	0	0.00	59.60	1	504	0.20%
2023/12/26	0.1	63.00	0	0.00	63.00	0.1	496	0.02%
2023/12/25	1	61.90	0	0.00	62.00	1	498	0.20%
2023/11/30	0	0.00	1	65.20	65.30	-1	431	-0.23%
2023/11/27	0	0.00	1	63.00	61.90	-1	412	-0.24%
2023/11/02	1	59.80	5	60.00	60.00	-4	448	-0.89%
2023/10/31	1	58.40	0	0.00	57.20	1	408	0.24%
2023/10/18	1	57.50	0	0.00	59.50	1	526	0.19%
2023/09/27	3	57.70	1	57.70	57.20	2	1,156	0.17%
2023/09/14	0	0.00	1	61.90	62.20	-1	1,165	-0.09%
2023/09/08	1	60.60	0	0.00	60.00	1	1,203	0.08%
2023/09/06	2	61.30	0	0.00	61.00	2	1,232	0.16%
2023/09/01	1	61.00	0	0.00	61.20	1	1,242	0.08%
2023/08/15	1	58.50	0	0.00	58.20	1	1,296	0.08%
2023/08/14	1	59.20	0	0.00	58.90	1	1,290	0.08%
2023/08/11	1	62.00	0	0.00	61.60	1	1,277	0.08%
2023/08/10	0.1	62.59	0	0.00	62.00	0.1	1,273	0.01%
2023/08/08	0	0.00	1	65.00	64.50	-1	1,258	-0.08%
2023/08/07	3	65.63	0	0.00	65.80	3	1,255	0.24%
2023/08/01	1.2	66.08	0	0.00	66.10	1.2	1,243	0.10%
2023/07/21	0.1	68.00	1	68.10	67.90	-0.9	1,184	-0.08%
2023/07/19	0	0.00	7	67.10	67.00	-7	1,184	-0.59%
2023/07/14	0	0.00	1	71.70	71.50	-1	1,150	-0.09%
2023/07/13	3	74.20	2	72.00	71.00	1	1,122	0.09%
2023/07/12	21	71.29	20	72.30	72.30	1	1,078	0.09%
2023/07/11	7	72.26	74	73.83	72.20	-67	1,012	-6.62%
2023/07/10	0	0.00	5	69.46	69.70	-5	836	-0.60%
2023/07/07	20	63.30	0	0.00	63.40	20	727	2.75%
2023/07/06	0	0.00	0.5	65.00	64.60	-0.5	722	-0.06%
2023/07/05	0	0.00	1	65.70	65.20	-1	692	-0.14%
2023/07/04	0.5	65.40	1	65.40	65.20	-0.5	679	-0.08%
2023/06/26	0	0.00	2	63.65	63.60	-2	678	-0.29%
2023/06/21	1	65.10	40	65.04	65.20	-39	677	-5.76%
2023/06/16	2	65.80	0	0.00	65.50	2	686	0.29%
2023/06/13	2	66.90	0	0.00	65.20	2	663	0.30%
2023/06/07	0	0.00	1	64.40	65.40	-1	666	-0.15%
2023/06/05	21	66.49	0	0.00	66.00	21	661	3.17%
2023/06/01	20	63.20	0	0.00	63.00	20	644	3.10%
2023/05/29	0	0.00	2	64.60	65.10	-2	694	-0.29%
2023/05/25	2	63.70	0	0.00	63.60	2	694	0.29%
2023/05/24	20	64.20	20	64.10	64.10	0	701	0.00%
2023/05/10	1	62.60	0	0.00	63.00	1	735	0.14%
2023/04/28	1	62.70	0	0.00	63.00	1	796	0.13%
2023/04/27	1	62.00	0	0.00	61.60	1	788	0.13%
2023/04/26	0	0.00	3	61.73	62.70	-3	776	-0.39%
2023/04/21	20	65.80	0	0.00	64.50	20	756	2.64%
2023/04/20	53	68.97	0	0.00	67.60	53	729	7.26%
2023/04/14	1	70.10	0	0.00	69.80	1	686	0.15%
2023/04/06	1	71.20	0	0.00	70.90	1	667	0.15%
2023/03/24	0	0.00	1	72.90	73.00	-1	695	-0.14%
2023/03/23	0	0.00	1	71.40	72.50	-1	690	-0.14%
2023/03/20	0	0.00	1	72.00	71.60	-1	690	-0.14%
2023/03/15	0	0.00	0	70.90	70.20	0	698	0.00%
2023/03/09	0	0.00	1.5	73.63	73.10	-1.5	730	-0.21%
2023/03/08	1	73.20	2	73.40	73.20	-1	740	-0.14%
2023/03/07	1	73.60	0	0.00	73.40	1	738	0.14%
2023/03/03	6	71.92	0	0.00	71.90	6	712	0.84%
2023/02/24	6	76.10	0	0.00	75.60	6	680	0.88%
2023/02/20	0	0.00	1	77.80	77.80	-1	740	-0.14%
2023/02/17	1	76.10	0	0.00	76.00	1	791	0.13%
2023/01/16	0	0.00	2	72.10	72.30	-2	969	-0.21%
2023/01/12	0	0.00	1	74.90	73.10	-1	993	-0.10%
2023/01/09	1	73.30	0	0.00	73.90	1	1,033	0.10%
2023/01/06	0	0.00	0.5	72.60	72.90	-0.5	1,054	-0.05%
2022/12/16	0	0.00	1	74.60	74.50	-1	1,584	-0.06%
2022/12/01	2	81.30	3	81.70	81.90	-1	1,939	-0.05%
2022/11/30	0	0.00	6	77.93	78.60	-6	1,930	-0.31%
2022/11/28	0	0.00	13	77.68	77.30	-13	1,963	-0.66%
2022/11/24	2	77.65	0	0.00	78.70	2	1,998	0.10%
2022/11/22	1	77.50	0	0.00	76.80	1	2,029	0.05%
2022/11/18	16	80.03	0	0.00	78.20	16	2,111	0.76%
2022/11/17	0	0.00	13	79.22	79.30	-13	2,151	-0.60%
2022/11/16	0	0.00	1	78.00	78.00	-1	2,186	-0.05%
2022/11/15	15	77.94	0	0.00	78.50	15	2,266	0.66%
2022/11/11	3	75.10	0	0.00	75.00	3	2,388	0.13%
2022/11/10	0	0.00	1	74.60	74.30	-1	2,360	-0.04%
2022/11/09	0	0.00	2	74.60	75.00	-2	2,369	-0.08%
2022/11/08	0	0.00	1	73.40	72.30	-1	2,356	-0.04%
2022/11/07	0	0.00	1	72.40	72.40	-1	2,357	-0.04%
2022/11/04	1	71.20	1	71.40	72.00	0	2,384	0.00%
2022/11/03	3	70.37	0	0.00	71.20	3	2,386	0.13%
2022/11/02	0	0.00	0.1	70.50	70.60	-0.1	2,407	0.00%
2022/10/25	0.1	67.80	0	0.00	67.40	0.1	2,395	0.00%
2022/10/20	1	69.50	0	0.00	69.50	1	2,408	0.04%
2022/10/17	2	67.40	2	68.95	69.30	0	2,436	0.00%
2022/10/14	0	0.00	1	70.50	70.50	-1	2,444	-0.04%
2022/10/13	1	69.50	0	0.00	66.10	1	2,491	0.04%
2022/10/11	0	0.00	1	73.50	71.50	-1	2,471	-0.04%
2022/10/05	0	0.00	1	79.20	77.60	-1	2,515	-0.04%
2022/09/29	1	73.00	0	0.00	70.40	1	2,511	0.04%
2022/09/28	1	74.70	0	0.00	71.60	1	2,500	0.04%
2022/09/27	1	79.50	1	78.60	78.50	0	2,480	0.00%
2022/09/23	4	85.93	0	0.00	84.40	4	2,494	0.16%
2022/09/21	0	0.00	1	88.20	88.10	-1	2,433	-0.04%
2022/09/20	0	0.00	1	89.00	89.00	-1	2,427	-0.04%
2022/09/19	3	86.83	0	0.00	86.50	3	2,432	0.12%
2022/09/14	0	0.00	1	89.50	91.40	-1	2,451	-0.04%
2022/09/13	3	91.00	1	90.80	90.70	2	2,455	0.08%
2022/09/12	6	90.10	1	90.00	89.60	5	2,384	0.21%
2022/09/08	2	84.25	0	0.00	84.50	2	2,344	0.09%
2022/09/07	1	80.50	0	0.00	80.30	1	2,370	0.04%
2022/09/06	0	0.00	7	82.20	80.70	-7	2,376	-0.29%
2022/09/05	0	0.00	2	85.05	83.60	-2	2,371	-0.08%
2022/09/01	1	88.60	1	90.40	88.00	0	2,362	0.00%
2022/08/31	1	89.20	0	0.00	89.70	1	2,353	0.04%
2022/08/30	2	88.85	0	0.00	89.30	2	2,390	0.08%
2022/08/29	0	0.00	1	86.50	87.40	-1	2,394	-0.04%
2022/08/26	0	0.00	1	90.80	89.70	-1	2,388	-0.04%
2022/08/25	1	91.40	0	0.00	90.60	1	2,380	0.04%
2022/08/24	0	0.00	1	89.60	89.20	-1	2,369	-0.04%
2022/08/23	4	92.08	0	0.00	92.10	4	2,370	0.17%
2022/08/22	1	93.00	1	93.10	93.00	0	2,363	0.00%
2022/08/19	1	92.40	1	92.70	91.40	0	2,275	0.00%
2022/08/18	4	88.13	2	87.70	87.40	2	2,164	0.09%
2022/08/17	0	0.00	1	85.50	85.40	-1	2,154	-0.05%
2022/08/16	0	0.00	1	86.20	85.90	-1	2,170	-0.05%
2022/08/12	0	0.00	1	84.60	84.70	-1	2,209	-0.05%
2022/08/11	2	85.30	0	0.00	83.60	2	2,261	0.09%
2022/08/08	0	80.00	0	0.00	80.50	0	2,424	0.00%
2022/08/02	0	0.00	2	79.40	79.00	-2	2,716	-0.07%
2022/08/01	2	83.00	0	0.00	82.70	2	2,723	0.07%
2022/07/29	0	0.00	3	83.80	84.00	-3	2,740	-0.11%
2022/07/26	3	83.53	0	0.00	81.40	3	2,754	0.11%
2022/07/20	1	82.00	1	84.00	83.40	0	2,798	0.00%
2022/07/15	6	81.33	6	81.67	80.80	0	2,787	0.00%
2022/07/14	0	0.00	6	79.80	79.90	-6	2,744	-0.22%
2022/07/11	0	0.00	17	79.49	79.50	-17	2,760	-0.62%
2022/07/08	1	79.10	0	0.00	78.90	1	2,761	0.04%
2022/07/06	0	0.00	1	73.60	73.70	-1	2,758	-0.04%
2022/07/04	1	79.70	0	0.00	78.70	1	2,789	0.04%
2022/07/01	3	79.80	1	81.30	78.40	2	2,792	0.07%
2022/06/30	5	85.76	0	0.00	83.80	5	2,766	0.18%
2022/06/27	0	0.00	1	92.10	94.30	-1	2,942	-0.03%
2022/06/24	1	90.00	1	91.20	90.00	0	2,995	0.00%
2022/06/23	3	89.80	3	89.00	90.00	0	3,085	0.00%
2022/06/22	1	91.40	0	0.00	90.90	1	3,486	0.03%
2022/06/21	0	0.00	1	90.00	93.50	-1	3,596	-0.03%
2022/06/17	3	95.13	2	95.85	94.70	1	3,686	0.03%
2022/06/16	1	97.50	1	104.00	97.20	0	3,870	0.00%
2022/06/15	2	100.75	1	102.00	100.50	1	4,103	0.02%
2022/06/14	2	101.00	2	102.00	103.50	0	4,666	0.00%
2022/06/09	0	0.00	2	106.25	107.00	-2	5,839	-0.03%
2022/06/08	4	107.00	1	107.00	106.00	3	6,001	0.05%
2022/06/07	0	0.00	1	103.50	104.00	-1	6,047	-0.02%
2022/06/06	1	102.50	1	104.00	102.50	0	6,039	0.00%
2022/06/02	1	105.50	0	0.00	105.00	1	6,065	0.02%
2022/06/01	0	0.00	1	105.50	105.50	-1	6,063	-0.02%
2022/05/31	3	104.67	146	104.01	104.00	-143	6,049	-2.36%	大賣/鉅額交易
2022/05/30	3	102.67	1	103.00	103.50	2	6,035	0.03%
2022/05/25	2	100.50	0	0.00	100.50	2	6,052	0.03%
2022/05/24	5	99.60	22	98.76	97.30	-17	6,064	-0.28%
2022/05/23	1	100.50	1	99.40	99.40	0	6,059	0.00%
2022/05/19	0	0.00	2	99.25	100.50	-2	6,052	-0.03%
2022/05/18	2	100.50	1	98.50	98.90	1	6,030	0.02%
2022/05/17	1	98.90	0	0.00	99.10	1	5,948	0.02%
2022/05/16	2	97.50	52	97.71	96.10	-50	5,933	-0.84%
2022/05/13	52	96.42	3	97.47	96.30	49	5,885	0.83%
2022/05/12	4	96.15	2	92.30	92.20	2	5,845	0.03%
2022/05/10	0	0.00	1	92.10	93.60	-1	5,851	-0.02%
2022/05/09	1	91.00	1	90.90	88.10	0	5,823	0.00%
2022/05/06	1	93.00	0	0.00	92.80	1	5,852	0.02%
2022/05/05	1	96.90	0	0.00	95.90	1	5,881	0.02%
2022/04/27	1	89.00	0	0.00	92.10	1	5,941	0.02%
2022/04/25	81	95.75	0	0.00	95.50	81	5,911	1.37%
2022/04/22	4	103.13	4	104.25	101.00	0	5,907	0.00%
2022/04/21	5	107.30	0	0.00	106.50	5	5,936	0.08%
2022/04/20	9	106.56	1	106.50	106.50	8	5,993	0.13%
2022/04/19	6	107.42	0	0.00	106.50	6	6,020	0.10%
2022/04/15	5	107.00	0	0.00	105.50	5	6,120	0.08%
2022/04/13	1	109.50	13	109.81	109.00	-12	6,242	-0.19%
2022/04/12	1	107.00	0	0.00	106.00	1	6,281	0.02%
2022/04/11	2	106.25	31	111.00	106.00	-29	6,312	-0.46%
2022/04/08	41	108.00	0	0.00	108.50	41	6,311	0.65%
2022/04/07	2	108.50	2	108.50	107.50	0	6,321	0.00%
2022/04/06	3	112.50	2	112.50	112.00	1	6,349	0.02%
2022/04/01	3	113.67	3	114.00	116.00	0	6,389	0.00%
2022/03/31	2	119.50	0	0.00	117.50	2	6,384	0.03%
2022/03/30	2	120.00	12	120.17	120.50	-10	6,377	-0.16%
2022/03/29	0	0.00	1	117.50	118.50	-1	6,436	-0.02%
2022/03/28	0	0.00	1	118.00	120.50	-1	6,405	-0.02%
2022/03/25	13	126.50	7	125.71	119.50	6	6,349	0.09%
2022/03/24	41	120.49	43	121.50	125.50	-2	5,990	-0.03%
2022/03/23	5	123.00	2	124.75	122.00	3	6,054	0.05%
2022/03/22	1	122.50	5	123.10	123.50	-4	6,362	-0.06%
2022/03/21	50	123.55	5	123.60	124.50	45	6,365	0.71%
2022/03/18	43	123.01	47	123.84	125.00	-4	6,294	-0.06%
2022/03/17	16	120.09	70	122.69	123.00	-54	6,183	-0.87%
2022/03/16	3	117.83	0	119.00	115.00	3	5,906	0.05%
2022/03/15	45	114.63	15	112.70	114.00	30	5,459	0.55%
2022/03/14	4	108.25	2	107.00	109.00	2	4,994	0.04%
2022/03/11	13	105.96	1	104.50	104.50	12	4,864	0.25%
2022/03/10	0	0.00	8	107.56	110.00	-8	4,718	-0.17%
2022/03/09	0	100.00	0	0.00	100.00	0	4,718	0.00%
2022/03/08	1	101.00	1	103.00	98.40	0	4,766	0.00%
2022/03/07	6	100.25	1	100.50	101.00	5	4,775	0.10%
2022/03/02	0	0.00	1	109.50	109.00	-1	5,048	-0.02%
2022/03/01	0	107.25	0	0.00	107.50	0	5,096	0.00%
2022/02/25	0	0.00	2	104.00	106.50	-2	5,221	-0.04%
2022/02/24	1	100.50	1	100.50	100.00	0	5,761	0.00%
2022/02/22	1	106.50	2	107.50	105.50	-1	6,989	-0.01%
2022/02/21	0	0.00	1	110.00	110.50	-1	8,313	-0.01%
2022/02/18	1	111.50	0	0.00	111.50	1	9,087	0.01%
2022/02/17	2	111.50	1	114.00	112.50	1	9,524	0.01%
2022/02/16	1	113.00	1	116.00	113.00	0	9,759	0.00%
2022/02/15	1	112.00	1	114.00	112.00	0	9,835	0.00%
2022/02/14	3	112.50	1	111.50	112.00	2	9,922	0.02%
2022/02/11	1	118.00	8	118.81	118.00	-7	9,939	-0.07%
2022/02/10	2	115.00	0	0.00	114.50	2	9,912	0.02%
2022/02/09	0	0.00	1	115.50	116.00	-1	10,043	-0.01%
2022/02/08	2	113.25	0	0.00	112.50	2	10,253	0.02%
2022/02/07	5	108.30	3	108.17	112.00	2	10,339	0.02%
2022/01/26	1	112.50	2	111.50	111.50	-1	10,638	-0.01%
2022/01/25	1	112.00	0	0.00	111.00	1	11,292	0.01%
2022/01/21	6	115.75	1	116.00	113.50	5	11,898	0.04%
2022/01/20	2	118.25	0	0.00	118.50	2	11,940	0.02%
2022/01/19	1	117.50	0	0.00	120.00	1	12,013	0.01%
2022/01/18	1	124.50	0	0.00	120.50	1	12,389	0.01%
2022/01/14	3	119.67	1	118.50	120.50	2	12,605	0.02%
2022/01/13	1	117.50	1	120.00	120.00	0	12,797	0.00%
2022/01/12	1	122.00	0	0.00	122.50	1	12,857	0.01%
2022/01/11	4	121.38	0	0.00	122.00	4	13,014	0.03%
2022/01/10	10	124.50	0	0.00	129.50	10	13,107	0.08%
2022/01/07	0	123.00	11	126.32	125.00	-11	13,160	-0.08%
2022/01/06	1	129.50	1	131.00	129.50	0	13,123	0.00%
2022/01/05	39	133.12	0	0.00	130.00	39	13,149	0.30%
2022/01/04	0	0.00	16	137.53	137.50	-16	13,135	-0.12%
2022/01/03	1	137.50	7	138.50	137.50	-6	13,183	-0.05%
2021/12/30	1	134.00	0	0.00	133.50	1	13,204	0.01%
2021/12/29	6	136.83	0	0.00	136.00	6	13,255	0.05%
2021/12/28	1	137.00	2	135.25	135.00	-1	13,264	-0.01%
2021/12/27	1	136.00	6	136.75	136.50	-5	13,275	-0.04%
2021/12/24	0	0.00	1	133.50	132.50	-1	13,296	-0.01%
2021/12/23	3	136.00	2	136.75	134.00	1	13,322	0.01%
2021/12/21	61	133.47	1	133.50	132.50	60	13,353	0.45%
2021/12/20	1	130.00	4	132.63	132.50	-3	13,692	-0.02%
2021/12/17	26	133.31	8	132.38	132.00	18	13,819	0.13%
2021/12/16	5	142.20	4	140.25	141.00	1	14,213	0.01%
2021/12/15	1	136.50	7	135.79	136.50	-6	13,899	-0.04%
2021/12/14	2	132.75	0	0.00	133.00	2	13,906	0.01%
2021/12/13	3	134.83	2	138.50	136.00	1	13,784	0.01%
2021/12/10	4	139.75	0	0.00	137.00	4	13,669	0.03%
2021/12/09	4	141.75	3	144.00	142.50	1	13,430	0.01%
2021/12/08	1	149.00	1	153.00	150.50	0	13,402	0.00%
2021/12/07	3	147.50	1	147.00	147.50	2	13,471	0.01%
2021/12/06	1	149.50	2	151.00	150.00	-1	13,556	-0.01%
2021/12/03	3	148.67	9	152.56	153.00	-6	13,616	-0.04%
2021/12/02	1	146.50	2	148.75	148.00	-1	13,592	-0.01%
2021/12/01	2	146.75	14	146.29	148.50	-12	13,609	-0.09%
2021/11/30	5	146.50	3	151.33	146.00	2	13,653	0.01%
2021/11/29	3	140.33	2	146.00	148.50	1	13,839	0.01%
2021/11/26	1	139.50	1	140.50	140.00	0	13,757	0.00%
2021/11/25	1	145.50	2	144.75	146.00	-1	13,765	-0.01%
2021/11/24	0	0.00	2	139.25	145.50	-2	13,763	-0.01%
2021/11/23	30	140.82	6	142.67	135.50	24	13,751	0.17%
2021/11/22	17	144.85	14	145.50	149.00	3	13,594	0.02%
2021/11/19	10	133.50	20	139.95	143.00	-10	12,777	-0.08%
2021/11/18	37	129.92	17	129.06	130.00	20	12,539	0.16%
2021/11/17	9	120.50	11	123.77	127.50	-2	11,358	-0.02%
2021/11/16	1	116.00	5	116.00	116.00	-4	10,703	-0.04%
2021/11/15	3	104.83	12	102.88	105.50	-9	10,283	-0.09%
2021/11/12	7	98.86	1	100.00	98.00	6	10,110	0.06%
2021/11/11	0.1	99.60	2	98.20	98.00	-2	10,074	-0.02%
2021/11/10	1	97.00	0	0.00	97.00	1	10,002	0.01%
2021/11/09	3	97.20	1	97.80	96.20	2	9,974	0.02%
2021/11/08	5	97.24	0	0.00	96.60	5	9,905	0.05%
2021/11/05	6	102.67	2	104.00	101.50	4	9,816	0.04%
2021/11/03	3	104.67	3	107.67	103.50	0	9,584	0.00%
2021/11/02	36	108.01	35	102.00	107.00	1	9,378	0.01%
2021/11/01	0	0.00	16	100.36	104.50	-16	8,770	-0.18%
2021/10/29	13	96.87	6	96.90	95.30	7	8,593	0.08%
2021/10/28	5	94.68	7	94.66	94.70	-2	8,313	-0.02%
2021/10/27	4	94.18	7	93.96	94.30	-3	8,304	-0.04%
2021/10/26	11	95.47	8	96.10	92.90	3	8,334	0.04%
2021/10/25	3	94.50	2	94.70	94.70	1	8,093	0.01%
2021/10/22	4	95.70	5	95.00	96.30	-1	8,230	-0.01%
2021/10/21	7	95.66	13	94.66	93.00	-6	8,367	-0.07%
2021/10/20	3	94.77	4	93.80	94.50	-1	8,523	-0.01%
2021/10/19	3	93.80	3	91.87	93.20	0	8,626	0.00%
2021/10/18	8	90.44	6	90.50	92.00	2	8,907	0.02%
2021/10/15	7	87.20	1	87.50	87.40	6	9,479	0.06%
2021/10/14	2	84.90	2	83.30	85.00	0	10,159	0.00%
2021/10/13	0	0.00	10	84.71	84.20	-10	10,360	-0.10%
2021/10/08	0	0.00	4	86.50	86.50	-4	10,592	-0.04%
2021/10/07	7	84.40	1	84.90	85.60	6	10,742	0.06%
2021/10/06	1	81.70	8	82.21	80.50	-7	10,925	-0.06%
2021/10/05	8	80.40	2	78.00	81.60	6	11,096	0.05%
2021/10/04	3	81.40	1	81.00	78.80	2	11,067	0.02%
2021/10/01	3	84.20	8	85.31	82.50	-5	11,064	-0.05%
2021/09/30	4	86.70	2	88.05	88.80	2	11,233	0.02%
2021/09/29	4	88.66	3	90.13	87.00	1	11,390	0.01%
2021/09/28	4	92.55	9	92.41	92.80	-5	11,362	-0.04%
2021/09/27	7	95.30	2	94.77	93.10	5	11,275	0.04%
2021/09/24	11	93.93	2	94.75	92.50	9	10,931	0.08%
2021/09/23	12	94.18	8.1	95.98	92.80	3.9	10,775	0.04%
2021/09/22	4	90.33	1	91.30	90.20	3	10,249	0.03%
2021/09/17	0	0.00	30	88.73	89.90	-30	10,192	-0.29%
2021/09/15	0	0.00	2	84.90	84.90	-2	10,159	-0.02%
2021/09/14	10	87.70	12	87.87	87.70	-2	10,194	-0.02%
2021/09/10	0	0.00	50	88.45	88.50	-50	10,248	-0.49%
2021/09/09	33	87.04	4.1	86.14	86.40	29	10,371	0.28%
2021/09/08	3	84.39	0	0.00	82.70	3	10,309	0.03%
2021/09/07	2	86.30	1	86.40	86.70	1	10,348	0.01%
2021/09/06	1	88.20	0	0.00	88.20	1	10,532	0.01%
2021/09/03	0	0.00	35	90.94	90.80	-35	10,487	-0.33%
2021/09/02	16	93.44	14	94.51	90.40	2	10,452	0.02%
2021/09/01	2	91.45	2	90.70	91.50	0	10,169	0.00%
2021/08/31	32	90.80	3	89.83	90.00	29	10,126	0.29%
2021/08/30	2	89.10	4	90.05	89.80	-2	10,060	-0.02%
2021/08/27	8	89.86	1	91.40	88.10	7	10,018	0.07%
2021/08/26	7	90.79	3	89.50	90.40	4	9,987	0.04%
2021/08/25	0	0.00	2.1	88.54	92.00	-2.1	9,599	-0.02%
2021/08/24	8	84.31	3	84.23	83.70	5	9,484	0.05%
2021/08/23	6	83.62	18	84.93	83.70	-12	9,416	-0.13%
2021/08/20	1	81.60	1	81.30	80.60	0	9,279	0.00%
2021/08/19	0	0.00	3	81.20	78.10	-3	9,155	-0.03%
2021/08/18	4	79.27	1	80.30	81.50	3	9,166	0.03%
2021/08/17	0	0.00	4	78.15	76.90	-4	9,205	-0.04%
2021/08/16	3	81.60	1	81.40	81.10	2	9,155	0.02%
2021/08/13	3	81.53	3	83.50	81.00	0	9,127	0.00%
2021/08/12	1	84.50	0	0.00	84.50	1	9,106	0.01%
2021/08/06	2.1	89.21	1	88.30	88.20	1.1	8,992	0.01%
2021/07/29	13	92.50	0	0.00	94.10	13	8,570	0.15%
2021/07/27	5	100.82	4	99.63	98.60	1	8,277	0.01%
2021/07/26	59	105.26	12	104.08	105.00	47	8,030	0.59%
2021/07/23	2	98.15	2	97.80	97.80	0	7,672	0.00%
2021/07/22	7	99.16	8	100.49	101.00	-1	7,498	-0.01%
2021/07/21	6	96.45	13.1	97.54	100.50	-7.1	7,086	-0.10%
2021/07/20	11	94.40	8.1	93.26	91.50	2.9	6,461	0.04%
2021/07/19	0	0.00	1.1	91.00	91.00	-1.1	5,924	-0.02%
2021/07/15	0	0.00	5	83.30	84.50	-5	6,380	-0.08%
2021/07/14	5	85.32	10	83.35	85.70	-5	6,458	-0.08%
2021/07/13	2.1	84.28	14	85.06	80.50	-12	6,213	-0.19%
2021/07/12	3	81.23	5	81.28	82.50	-2	5,940	-0.03%
2021/07/09	0	0.00	0	78.70	78.50	0	5,701	0.00%
2021/07/08	2	77.90	2	79.10	77.70	0	5,690	0.00%
2021/07/07	7.2	79.11	33	77.81	79.30	-25.8	5,696	-0.45%
2021/07/06	5	77.22	5.3	77.70	77.70	-0.3	5,513	0.00%
2021/07/05	5	75.06	0	0.00	74.90	5	5,407	0.09%
2021/07/01	1.1	71.31	4	71.20	69.90	-2.9	5,730	-0.05%
2021/06/30	0.1	72.50	0	0.00	72.00	0.1	5,975	0.00%
2021/06/29	0	0.00	2	75.35	73.00	-2	5,962	-0.03%
2021/06/28	2.1	71.69	2	72.75	72.80	0.1	5,898	0.00%
2021/06/25	1	73.20	0	0.00	72.70	1	5,915	0.02%
2021/06/23	3	73.63	0	0.00	73.70	3	5,868	0.05%
2021/06/22	2	72.20	1	71.60	71.60	1	5,799	0.02%
2021/06/21	1	72.20	0	0.00	72.00	1	5,770	0.02%
2021/06/18	37	77.14	11	75.59	75.20	26	5,731	0.45%
2021/06/17	3	72.33	4	72.08	72.70	-1	5,617	-0.02%
2021/06/16	1	73.90	0	0.00	71.30	1	5,565	0.02%
2021/05/28	0	0.00	3	67.40	66.90	-3	4,890	-0.06%
2021/05/27	0	0.00	4	65.90	66.60	-4	4,853	-0.08%
2021/05/26	3	67.50	0	0.00	66.00	3	4,831	0.06%
2021/05/25	4	67.08	2	68.15	66.30	2	4,791	0.04%
2021/05/21	0	0.00	0	61.80	62.30	0	4,727	0.00%
2021/05/20	0	0.00	1	62.40	61.80	-1	4,827	-0.02%
2021/05/19	1	62.60	1	61.90	61.80	0	4,823	0.00%
2021/05/18	2	57.35	2	59.15	60.10	0	4,801	0.00%
2021/05/12	1	65.40	0	0.00	60.00	1	4,707	0.02%
2021/05/05	3	70.57	1	70.20	68.50	2	4,689	0.04%
2021/05/04	2	71.50	0	73.10	71.90	2	4,678	0.04%
2021/05/03	0	0.00	0	76.10	74.40	0	4,637	0.00%
2021/04/29	1	79.30	4	79.65	78.50	-3	4,632	-0.06%
2021/04/28	0	0.00	3	80.40	79.50	-3	4,665	-0.06%
2021/04/27	1	80.00	0	0.00	79.80	1	4,711	0.02%
2021/04/26	1	84.50	51	82.58	82.20	-50	4,781	-1.05%
2021/04/23	71	82.68	27	82.85	82.50	44	4,805	0.92%
2021/04/22	4	81.13	6	80.87	78.50	-2	4,807	-0.04%
2021/04/21	10	87.41	53	85.78	84.00	-43	5,265	-0.82%
2021/04/20	14	82.14	11	78.59	82.80	3	4,952	0.06%
2021/04/19	50	75.83	0	0.00	75.30	50	4,723	1.06%
2021/04/14	0	0.00	1	75.00	74.10	-1	4,808	-0.02%
2021/04/12	1	75.50	0	0.00	75.40	1	4,769	0.02%
2021/04/09	0	0.00	2	78.10	78.00	-2	4,752	-0.04%
2021/04/08	0	0.00	8	81.26	80.00	-8	4,656	-0.17%
2021/04/07	4	78.95	1	78.20	77.30	3	4,438	0.07%
2021/04/06	6	76.30	3	75.30	77.60	3	4,318	0.07%
2021/03/30	0	0.00	1	72.10	72.40	-1	4,161	-0.02%
2021/03/25	1	71.20	2	70.55	70.30	-1	4,248	-0.02%
2021/03/24	1	72.20	0	0.00	70.90	1	4,266	0.02%
2021/03/23	3	72.23	0	0.00	71.00	3	4,278	0.07%
2021/03/22	1	71.20	5	72.16	72.00	-4	4,235	-0.09%
2021/03/16	0	0.00	3	71.40	70.00	-3	4,629	-0.06%
2021/03/15	1	70.50	0	0.00	70.00	1	4,990	0.02%
2021/03/11	1	69.00	0	0.00	69.40	1	5,068	0.02%
2021/03/10	1	67.00	0	0.00	67.40	1	5,110	0.02%
2021/03/05	1	67.60	0	0.00	67.70	1	5,455	0.02%
2021/03/04	2	68.10	0	0.00	68.30	2	5,610	0.04%
2021/02/19	0	0.00	2	70.80	71.40	-2	5,670	-0.04%
2021/02/02	0	0.00	1	67.80	67.80	-1	5,655	-0.02%
2021/01/25	2	70.20	0	0.00	70.50	2	5,501	0.04%
2021/01/22	1	72.30	1	72.00	72.00	0	5,470	0.00%
2021/01/19	1	76.80	0	0.00	76.70	1	5,306	0.02%
2021/01/18	2	79.00	1	78.60	79.20	1	5,183	0.02%
2021/01/15	2	79.85	6	79.62	77.70	-4	5,047	-0.08%
2021/01/14	14	79.64	33	80.26	79.10	-19	4,829	-0.39%
2021/01/13	30	77.52	13	74.04	77.60	17	4,145	0.41%
2021/01/12	5	71.80	1	72.50	70.60	4	3,834	0.10%
2021/01/11	6	71.60	0	0.00	72.10	6	3,737	0.16%
2021/01/08	1	68.70	0	0.00	69.90	1	3,682	0.03%
2021/01/05	0	0.00	1	71.00	71.10	-1	3,724	-0.03%
2021/01/04	2	72.00	1	72.60	72.60	1	3,705	0.03%
2020/12/25	0	0.00	1	72.30	72.30	-1	3,491	-0.03%
2020/12/24	1	71.40	4	71.35	71.50	-3	3,502	-0.09%
2020/12/23	2	70.40	6	69.82	71.70	-4	3,515	-0.11%
2020/12/22	12	70.44	0	0.00	69.00	12	3,498	0.34%
2020/12/18	0	0.00	1	70.10	70.90	-1	3,502	-0.03%
2020/12/17	1	71.20	4	70.68	70.10	-3	3,506	-0.09%
2020/12/16	1	71.60	2	71.60	71.30	-1	3,494	-0.03%
2020/12/15	1	74.00	4	71.75	70.80	-3	3,520	-0.09%
2020/12/11	2	73.00	1	73.40	72.50	1	3,578	0.03%
2020/12/10	12	74.81	21	74.90	75.00	-9	3,479	-0.26%
2020/12/09	12	74.28	4	73.18	74.70	8	3,188	0.25%
2020/12/08	0	0.00	2	68.70	69.00	-2	2,814	-0.07%
2020/12/07	0	0.00	2	67.70	68.00	-2	2,787	-0.07%
2020/12/03	10	69.90	82	70.09	68.00	-72	2,749	-2.62%
2020/12/01	2	67.50	1	67.30	67.00	1	2,705	0.04%
2020/11/30	2	68.90	8	69.23	67.10	-6	2,687	-0.22%
2020/11/26	1	65.80	0	0.00	65.60	1	2,578	0.04%
2020/11/25	6	65.00	0	0.00	64.50	6	2,596	0.23%
2020/11/23	1	64.50	1	64.70	64.70	0	2,693	0.00%
2020/11/20	5	64.12	5	64.00	64.40	0	2,731	0.00%
2020/11/16	0	0.00	11	61.91	61.90	-11	3,287	-0.33%
2020/11/10	11	60.55	0	0.00	60.10	11	4,085	0.27%
2020/11/04	1	60.90	0	0.00	61.10	1	4,328	0.02%
2020/11/02	0	0.00	1	59.10	59.10	-1	4,391	-0.02%
2020/10/23	0	0.00	1	63.90	63.70	-1	4,947	-0.02%
2020/10/22	1	64.20	1	65.80	64.00	0	5,080	0.00%
2020/10/20	1	64.90	0	0.00	64.40	1	5,173	0.02%
2020/10/16	2	66.00	2	65.60	64.70	0	5,624	0.00%
2020/10/15	31	66.89	2	66.40	66.30	29	5,756	0.50%
2020/10/14	0	0.00	1	64.50	64.50	-1	5,715	-0.02%
2020/10/13	1	64.10	0	0.00	64.00	1	5,762	0.02%
2020/10/08	2	67.90	0	0.00	66.70	2	5,820	0.03%
2020/09/28	1	64.80	0	0.00	64.70	1	6,299	0.02%
2020/09/25	0	0.00	9	67.09	65.00	-9	6,398	-0.14%
2020/09/24	1	67.80	16	67.79	67.60	-15	6,612	-0.23%
2020/09/22	0	0.00	1	70.10	70.30	-1	6,623	-0.02%
2020/09/18	1	72.00	0	0.00	71.60	1	6,614	0.02%
2020/09/17	0	0.00	1	72.70	72.70	-1	6,610	-0.02%
2020/09/16	7	71.90	7	71.80	70.90	0	6,574	0.00%
2020/09/15	0	0.00	1	71.00	70.20	-1	6,578	-0.02%
2020/09/11	1	68.70	7	69.50	69.20	-6	6,820	-0.09%
2020/09/10	1	69.50	0	0.00	68.60	1	6,866	0.01%
2020/09/08	1	69.00	0	0.00	68.90	1	7,054	0.01%
2020/09/07	28	71.50	2	72.10	69.20	26	7,134	0.36%
2020/09/04	1	68.20	0	0.00	70.30	1	7,125	0.01%
2020/09/03	2	70.10	3	70.00	69.40	-1	7,190	-0.01%
2020/09/02	3	70.20	1	70.30	70.30	2	7,253	0.03%
2020/09/01	1	68.90	0	0.00	68.90	1	7,333	0.01%
2020/08/28	0	0.00	1	72.80	70.00	-1	7,943	-0.01%
2020/08/27	0	0.00	5	72.50	71.80	-5	7,937	-0.06%
2020/08/26	5	70.32	2	71.30	71.30	3	7,961	0.04%
2020/08/25	0	0.00	1	69.90	69.50	-1	8,035	-0.01%
2020/08/21	1	67.60	3	67.43	69.70	-2	8,266	-0.02%
2020/08/20	4	69.10	0	0.00	68.80	4	8,231	0.05%
2020/08/19	51	74.37	4	73.40	76.40	47	8,499	0.55%
2020/08/18	2	73.00	25	73.15	72.60	-23	8,464	-0.27%
2020/08/17	1	71.70	3	71.07	71.50	-2	8,361	-0.02%
2020/08/12	6	68.57	0	0.00	68.10	6	9,075	0.07%
2020/08/11	11	69.07	10	69.80	68.60	1	9,274	0.01%
2020/08/10	3	70.07	2	72.50	69.80	1	9,375	0.01%
2020/08/06	3	70.70	0	0.00	70.50	3	9,961	0.03%
2020/08/05	22	71.48	3	70.83	70.90	19	10,009	0.19%
2020/08/04	15	72.77	13	73.45	72.50	2	10,068	0.02%
2020/08/03	4	72.45	2	73.25	73.90	2	9,941	0.02%
2020/07/31	6	72.07	10	71.70	71.60	-4	9,897	-0.04%
2020/07/30	3	72.20	24	71.66	71.80	-21	9,892	-0.21%
2020/07/28	23	70.90	21	71.64	68.90	2	9,883	0.02%
2020/07/27	25	70.04	3	69.37	70.30	22	9,853	0.22%
2020/07/24	1	70.00	0	0.00	69.40	1	9,833	0.01%
2020/07/23	1	72.40	2	73.00	72.10	-1	9,794	-0.01%
2020/07/22	3	72.07	4	72.63	72.20	-1	9,635	-0.01%
2020/07/21	0	0.00	4	71.38	71.90	-4	9,399	-0.04%
2020/07/17	9	68.29	66	67.43	67.60	-57	9,294	-0.61%
2020/07/16	11	69.86	1	71.00	70.30	10	9,320	0.11%
2020/07/15	3	70.50	0	0.00	68.80	3	9,311	0.03%
2020/07/14	0	0.00	10	72.20	70.20	-10	9,360	-0.11%
2020/07/13	70	71.93	31	72.52	71.10	39	9,417	0.41%
2020/07/10	3	68.63	2	69.95	68.50	1	9,488	0.01%
2020/07/09	1	72.70	1	72.80	72.20	0	9,451	0.00%
2020/07/06	20	74.00	20	74.70	74.00	0	9,319	0.00%
2020/07/03	0	0.00	5	72.64	73.50	-5	9,301	-0.05%
2020/07/02	1	68.90	0	0.00	69.30	1	9,087	0.01%
2020/06/22	3	68.17	0	0.00	67.20	3	9,265	0.03%
2020/06/19	5	71.26	9	71.60	69.50	-4	9,296	-0.04%
2020/06/18	1	67.30	0	0.00	68.30	1	9,153	0.01%
2020/06/17	1	67.70	1	67.30	67.40	0	9,210	0.00%
2020/06/16	2	68.10	2	68.60	68.60	0	9,343	0.00%
2020/06/15	6	67.83	0	0.00	65.70	6	9,550	0.06%
2020/06/12	20	68.50	21	67.95	68.70	-1	9,814	-0.01%
2020/06/11	7	69.99	0	0.00	70.00	7	10,020	0.07%
2020/06/10	4	71.48	7	73.67	71.60	-3	10,045	-0.03%
2020/06/09	31	74.13	7	74.39	73.60	24	10,142	0.24%
2020/06/08	0	0.00	10	76.50	75.30	-10	10,336	-0.10%
2020/06/05	15	75.61	0	0.00	75.90	15	10,545	0.14%
2020/06/04	1	75.80	11	76.14	74.90	-10	10,688	-0.09%
2020/06/03	0	0.00	3	71.60	71.80	-3	10,240	-0.03%
2020/06/02	1	71.00	0	0.00	70.80	1	10,227	0.01%
2020/06/01	10	70.68	12	70.37	70.30	-2	10,262	-0.02%
2020/05/29	1	69.00	11	69.44	69.50	-10	10,258	-0.10%
2020/05/28	21	69.92	3	69.27	68.30	18	10,302	0.17%
2020/05/26	5	73.30	1	69.80	68.60	4	10,187	0.04%
2020/05/25	6	68.58	0	0.00	71.00	6	9,764	0.06%
2020/05/22	1	65.00	7	64.37	64.60	-6	9,468	-0.06%
2020/05/21	0	0.00	8	63.43	64.00	-8	9,354	-0.09%
2020/05/20	8	60.09	16	59.76	61.40	-8	9,196	-0.09%
2020/05/18	4	58.48	5	58.72	57.00	-1	8,817	-0.01%
2020/05/15	3	57.23	7	56.47	59.00	-4	8,657	-0.05%
2020/05/14	8	56.54	12	56.36	56.20	-4	8,646	-0.05%
2020/05/13	6	54.93	3	57.80	57.90	3	8,419	0.04%
2020/05/12	15	52.99	11	52.43	52.70	4	8,003	0.05%
2020/05/11	1	54.10	11	54.27	53.70	-10	7,951	-0.13%
2020/05/08	10	52.64	2	53.45	52.20	8	7,818	0.10%
2020/05/06	7	50.84	13	51.92	50.50	-6	7,635	-0.08%
2020/05/05	8	51.55	8	52.20	51.60	0	7,574	0.00%
2020/04/30	22	52.49	2	51.80	51.80	20	7,521	0.27%
2020/04/28	2	51.00	8	51.23	50.50	-6	7,456	-0.08%
2020/04/27	0	0.00	3	50.50	50.20	-3	7,466	-0.04%
2020/04/24	1	49.00	1	49.05	49.00	0	7,437	0.00%
2020/04/22	0	0.00	10	49.05	49.35	-10	7,408	-0.13%
2020/04/21	11	49.62	10	50.50	49.05	1	7,432	0.01%
2020/04/17	5	52.88	8	53.39	51.50	-3	7,357	-0.04%
2020/04/16	0	0.00	1	53.30	52.80	-1	7,254	-0.01%
2020/04/15	3	52.80	6	52.67	52.90	-3	7,124	-0.04%
2020/04/14	0	0.00	1	51.00	50.90	-1	6,927	-0.01%
2020/04/10	1	50.80	0	0.00	50.80	1	6,877	0.01%
2020/04/09	5	52.10	3	51.03	51.00	2	6,942	0.03%
2020/04/08	4	51.70	8	51.33	52.20	-4	6,922	-0.06%
2020/04/07	6	49.76	5	49.94	49.75	1	6,806	0.01%
2020/04/06	2	49.55	0	0.00	49.60	2	6,750	0.03%
2020/04/01	0	0.00	10	48.90	49.10	-10	6,723	-0.15%
2020/03/31	0	0.00	5	50.00	48.80	-5	6,707	-0.07%
2020/03/30	0	0.00	3	47.80	49.20	-3	6,750	-0.04%
2020/03/27	5	48.70	9	48.13	47.10	-4	6,684	-0.06%
2020/03/26	24	47.40	25	47.81	48.15	-1	6,617	-0.02%
2020/03/25	3	47.40	7	48.67	47.70	-4	6,560	-0.06%
2020/03/24	10	45.45	10	46.28	45.80	0	6,468	0.00%
2020/03/23	21	44.62	21	45.06	43.35	0	6,597	0.00%
2020/03/20	27	48.34	16	48.73	47.65	11	6,546	0.17%
2020/03/19	23	48.34	2	46.80	45.85	21	6,402	0.33%
2020/03/18	22	52.66	17	52.48	50.90	5	6,097	0.08%
2020/03/17	7	50.00	22	51.55	52.00	-15	5,771	-0.26%
2020/03/16	9	50.82	12	51.78	49.50	-3	5,472	-0.05%
2020/03/13	5	47.50	3	46.43	51.90	2	5,321	0.04%
2020/03/12	1	52.50	5	53.38	51.00	-4	5,108	-0.08%
2020/03/11	7	54.49	1	56.00	54.20	6	4,842	0.12%
2020/03/10	10	53.65	9	54.24	55.60	1	4,604	0.02%
2020/03/09	2	52.70	1	52.10	50.60	1	4,417	0.02%
2020/03/06	1	56.10	1	55.60	53.50	0	4,321	0.00%
2020/03/05	6	55.98	1	55.80	55.60	5	4,246	0.12%
2020/03/04	2	54.90	1	53.90	55.90	1	4,081	0.02%
2020/03/03	4	54.85	4	55.10	54.10	0	3,938	0.00%
2020/03/02	5	54.40	6	54.13	54.80	-1	3,701	-0.03%
2020/02/27	4	51.83	0	0.00	49.85	4	3,438	0.12%
2020/02/24	1	52.90	0	0.00	53.20	1	3,258	0.03%
2020/02/18	0	0.00	1	52.30	51.00	-1	2,879	-0.03%
2020/02/17	1	50.20	1	52.30	52.20	0	2,804	0.00%
2020/02/12	0	0.00	3	48.32	48.20	-3	2,682	-0.11%
2020/02/10	0	0.00	3	45.90	45.95	-3	2,741	-0.11%
2020/02/07	0	0.00	4	45.60	45.50	-4	2,785	-0.14%
2020/02/05	6	45.35	0	0.00	45.30	6	2,874	0.21%
2020/02/03	7	43.51	0	0.00	44.00	7	3,018	0.23%
2020/01/30	0	0.00	5	47.56	46.75	-5	3,309	-0.15%
2020/01/16	1	52.70	1	53.10	52.70	0	3,956	0.00%
2020/01/15	11	52.80	6	52.80	53.00	5	4,213	0.12%
2020/01/13	1	50.50	4	51.85	52.60	-3	4,485	-0.07%
2020/01/09	3	50.83	0	0.00	50.50	3	4,607	0.07%
2020/01/07	2	50.70	0	0.00	50.40	2	4,843	0.04%
2020/01/06	3	51.97	0	0.00	51.50	3	4,957	0.06%
2020/01/02	0	0.00	5	54.26	54.50	-5	4,868	-0.10%
2019/12/31	2	52.90	0	0.00	52.80	2	4,832	0.04%
2019/12/27	2	54.20	2	54.80	54.20	0	4,815	0.00%
2019/12/26	2	53.70	2	54.10	53.70	0	4,774	0.00%
2019/12/25	5	54.04	5	54.08	53.90	0	4,763	0.00%
2019/12/24	0	0.00	1	52.20	52.10	-1	4,668	-0.02%
2019/12/23	5	52.90	0	0.00	52.70	5	4,692	0.11%
2019/12/20	3	53.23	2	53.80	53.00	1	4,704	0.02%
2019/12/18	2	54.20	14	54.88	54.50	-12	4,752	-0.25%
2019/12/17	2	52.80	3	52.80	53.40	-1	4,549	-0.02%
2019/12/13	2	51.20	0	0.00	50.50	2	4,598	0.04%
2019/12/12	4	52.05	0	0.00	51.40	4	4,644	0.09%
2019/12/11	5	52.20	0	0.00	51.60	5	4,608	0.11%
2019/12/10	2	51.10	0	0.00	52.50	2	4,604	0.04%
2019/12/05	1	51.70	0	0.00	51.10	1	4,642	0.02%
2019/12/04	1	49.20	4	50.25	50.80	-3	4,852	-0.06%
2019/12/02	1	48.70	0	0.00	48.00	1	4,889	0.02%
2019/11/21	5	49.50	3	49.30	49.45	2	5,866	0.03%
2019/11/19	0	0.00	2	50.15	50.00	-2	6,000	-0.03%
2019/11/06	3	55.60	0	0.00	55.50	3	6,354	0.05%
2019/11/05	0	0.00	3	56.40	56.30	-3	6,352	-0.05%
2019/11/04	3	55.60	1	55.60	55.50	2	6,333	0.03%
2019/11/01	0	0.00	3	56.30	56.10	-3	6,351	-0.05%
2019/10/31	3	55.60	0	0.00	55.00	3	6,331	0.05%
2019/10/30	5	56.70	0	0.00	56.80	5	6,268	0.08%
2019/10/29	3	57.50	5	58.44	57.50	-2	6,275	-0.03%
2019/10/28	5	59.32	1	60.50	60.10	4	6,167	0.06%
2019/10/25	1	58.30	28	58.32	58.20	-27	6,169	-0.44%
2019/10/24	2	56.45	5	56.36	58.50	-3	6,089	-0.05%
2019/10/23	8	54.50	1	54.90	55.00	7	6,007	0.12%
2019/10/22	1	53.60	1	53.20	53.60	0	6,029	0.00%
2019/10/21	0	0.00	10	53.32	53.60	-10	5,906	-0.17%
2019/10/18	2	52.30	0	0.00	51.60	2	5,681	0.04%
2019/10/17	0	0.00	4	50.40	51.10	-4	5,579	-0.07%
2019/10/16	1	50.00	0	0.00	50.00	1	5,555	0.02%
2019/10/15	6	51.40	0	0.00	51.10	6	5,499	0.11%
2019/10/14	21	50.60	1	50.70	50.40	20	5,317	0.38%
2019/10/09	10	48.70	10	48.15	48.15	0	5,184	0.00%
2019/10/02	0	0.00	1	49.00	49.50	-1	5,179	-0.02%
2019/09/10	0	0.00	2	49.25	49.30	-2	5,215	-0.04%
2019/09/06	5	52.68	1	51.90	51.00	4	5,201	0.08%
2019/09/05	0	0.00	11	50.95	50.80	-11	4,915	-0.22%
2019/09/04	0	0.00	2	50.30	50.70	-2	4,896	-0.04%
2019/09/03	5	50.80	0	0.00	49.80	5	4,872	0.10%
2019/09/02	2	50.80	2	50.08	50.70	0	4,830	0.00%
2019/08/30	0	0.00	5	50.60	49.05	-5	4,748	-0.11%
2019/08/29	9	50.54	0	0.00	49.75	9	4,536	0.20%
2019/08/28	0	0.00	1	50.10	51.20	-1	4,330	-0.02%
2019/08/27	0	0.00	1	46.70	46.60	-1	3,927	-0.03%
2019/08/23	4	48.50	0	0.00	48.55	4	3,888	0.10%
2019/08/20	0	0.00	3	46.33	45.85	-3	3,565	-0.08%
2019/08/16	4	46.68	5	46.00	46.00	-1	3,415	-0.03%
2019/08/15	0	0.00	1	43.30	43.10	-1	3,320	-0.03%
2019/08/14	0	0.00	9	44.63	44.10	-9	3,318	-0.27%
2019/08/08	0	0.00	7	44.63	44.65	-7	3,293	-0.21%
2019/08/07	17	45.46	10	45.00	44.05	7	3,298	0.21%
2019/08/06	0	0.00	1	45.40	45.60	-1	3,292	-0.03%
2019/08/02	2	47.35	0	0.00	47.85	2	3,264	0.06%
2019/08/01	1	49.00	0	0.00	48.85	1	3,269	0.03%
2019/07/30	3	49.07	0	0.00	48.80	3	3,154	0.10%
2019/07/29	3	51.03	13	51.13	51.00	-10	3,016	-0.33%
2019/07/26	2	47.75	0	0.00	49.50	2	2,828	0.07%
2019/07/25	14	48.00	1	47.20	47.75	13	2,728	0.48%
2019/07/24	3	47.02	2	46.25	47.30	1	2,551	0.04%
2019/07/23	1	42.70	5	42.80	43.00	-4	2,356	-0.17%
2019/07/19	5	42.40	0	0.00	41.90	5	2,411	0.21%
2019/07/11	1	44.30	3	44.15	44.10	-2	2,750	-0.07%
2019/07/08	0	0.00	1	44.55	44.10	-1	2,762	-0.04%
2019/07/05	2	44.68	0	0.00	44.65	2	2,788	0.07%
2019/07/01	1	46.50	0	0.00	46.45	1	3,016	0.03%
2019/06/26	2	47.30	0	0.00	46.65	2	3,135	0.06%
2019/06/25	0	0.00	1	46.65	47.40	-1	3,187	-0.03%
2019/06/24	11	46.02	12	46.10	46.35	-1	3,143	-0.03%
2019/06/21	1	45.90	2	45.23	45.15	-1	3,120	-0.03%
2019/06/19	20	44.60	22	45.28	44.85	-2	3,132	-0.06%
2019/06/18	2	43.93	1.8	44.63	43.90	0.2	3,140	0.01%
2019/06/17	0	0.00	10	43.74	45.40	-10	3,036	-0.33%
2019/06/14	7	41.83	6	41.73	41.30	1	3,015	0.03%
2019/06/13	2	41.20	0	0.00	41.60	2	3,053	0.07%
2019/06/12	3	41.95	0	0.00	41.45	3	3,131	0.10%
2019/06/11	0	0.00	6	41.48	42.05	-6	3,266	-0.18%
2019/06/06	13	39.28	0	0.00	39.15	13	3,519	0.37%
2019/06/05	1	40.00	4	40.40	40.00	-3	3,554	-0.08%
2019/06/03	5	40.15	10	40.22	40.15	-5	3,731	-0.13%
2019/05/31	5	41.20	5	41.80	41.25	0	3,847	0.00%
2019/05/30	1	40.30	0	0.00	41.10	1	3,905	0.03%
2019/05/28	0	0.00	60	39.05	40.10	-60	4,133	-1.45%
2019/05/22	1	42.70	1	42.55	41.55	0	4,688	0.00%
2019/05/21	2	40.78	0	0.00	41.75	2	4,803	0.04%
2019/05/20	0	0.00	2	41.00	40.45	-2	4,888	-0.04%
2019/05/16	2	44.35	0	0.00	42.85	2	5,190	0.04%
2019/05/15	0	0.00	3	44.28	44.90	-3	5,358	-0.06%
2019/05/14	11	41.18	11	42.14	42.60	0	5,661	0.00%
2019/05/10	11	44.71	12	43.84	43.95	-1	6,201	-0.02%
2019/05/09	3	43.65	12	43.50	43.35	-9	6,303	-0.14%
2019/05/08	0	0.00	1	46.10	45.70	-1	6,338	-0.02%
2019/05/06	2	46.28	0	0.00	45.95	2	6,893	0.03%
2019/05/03	0	0.00	5	48.00	48.05	-5	6,914	-0.07%
2019/05/02	5	47.35	0	0.00	47.35	5	6,911	0.07%
2019/04/29	7	47.17	0	0.00	46.80	7	6,935	0.10%
2019/04/26	2	52.40	0	0.00	52.00	2	6,877	0.03%
2019/04/23	1	53.70	0	0.00	53.60	1	6,866	0.01%
2019/04/22	0	0.00	2	56.10	54.40	-2	6,906	-0.03%
2019/04/19	1	53.90	3	53.80	54.10	-2	6,807	-0.03%
2019/04/18	1	54.70	7	54.03	52.90	-6	6,819	-0.09%
2019/04/17	0	0.00	2	52.50	52.80	-2	6,807	-0.03%
2019/04/16	2	51.20	0	0.00	52.50	2	6,840	0.03%
2019/04/10	0	0.00	1	53.40	53.20	-1	7,155	-0.01%
2019/04/09	3	56.47	9	55.16	53.90	-6	7,198	-0.08%
2019/04/08	12	55.98	17	55.40	55.30	-5	7,265	-0.07%
2019/04/03	7	54.13	9	53.76	53.90	-2	7,248	-0.03%
2019/04/02	10	52.85	11	52.85	53.00	-1	7,245	-0.01%
2019/04/01	9	52.32	9	52.69	52.20	0	7,341	0.00%
2019/03/29	3	51.03	1	51.00	51.00	2	7,319	0.03%
2019/03/28	4	51.50	2	52.20	51.20	2	7,491	0.03%
2019/03/27	1	51.40	0	0.00	51.40	1	7,705	0.01%
2019/03/26	2	51.55	0	0.00	51.30	2	7,947	0.03%
2019/03/22	3	52.10	2	52.40	52.10	1	8,276	0.01%
2019/03/21	4	52.15	0	0.00	51.80	4	8,408	0.05%
2019/03/20	26	53.69	20	52.80	52.60	6	8,690	0.07%
2019/03/19	2	53.80	7	54.67	53.10	-5	9,013	-0.06%
2019/03/18	7	53.64	1	53.70	54.30	6	9,060	0.07%
2019/03/15	3	54.13	7	54.59	54.50	-4	9,239	-0.04%
2019/03/14	9	54.61	16	55.44	53.90	-7	9,339	-0.07%
2019/03/13	16	57.36	13	57.61	57.40	3	9,496	0.03%
2019/03/12	33	57.95	9	57.60	58.00	24	9,746	0.25%
2019/03/11	0	0.00	6	56.18	55.60	-6	9,921	-0.06%
2019/03/08	24	55.34	21	55.55	56.00	3	10,119	0.03%
2019/03/07	39	56.58	37	56.36	55.60	2	10,309	0.02%
2019/03/06	15	56.96	22	56.64	56.60	-7	10,479	-0.07%
2019/03/04	0	0.00	3	58.03	56.50	-3	11,326	-0.03%
2019/02/27	3	56.50	1	57.20	57.60	2	11,445	0.02%
2019/02/26	8	57.10	11	58.34	55.70	-3	11,716	-0.03%
2019/02/25	8	56.54	3	55.40	57.60	5	11,980	0.04%
2019/02/22	0	0.00	9	56.50	56.50	-9	12,027	-0.07%
2019/02/21	14	57.67	0	0.00	57.90	14	11,959	0.12%
2019/02/20	0	0.00	18	58.39	57.90	-18	11,855	-0.15%
2019/02/19	46	59.06	44	58.69	58.90	2	11,804	0.02%
2019/02/18	61	58.68	51	58.96	58.30	10	11,751	0.09%
2019/02/15	9	57.99	0	0.00	59.30	9	11,564	0.08%
2019/02/14	35	57.95	6	58.02	59.00	29	11,518	0.25%
2019/02/13	16	57.68	16	58.52	58.40	0	11,407	0.00%
2019/02/12	22	54.05	12	55.64	56.00	10	11,139	0.09%
2019/02/11	0	0.00	6	51.20	51.40	-6	10,961	-0.05%
2019/01/30	0	0.00	10	47.80	46.75	-10	10,938	-0.09%
2019/01/29	5	45.86	2	46.15	46.10	3	10,865	0.03%
2019/01/28	26	45.04	42	45.68	46.60	-16	10,856	-0.15%
2019/01/25	53	44.85	59	44.66	44.15	-6	10,746	-0.06%
2019/01/24	17	42.71	53	42.79	42.55	-36	10,850	-0.33%
2019/01/23	29	41.79	28	41.81	42.20	1	10,938	0.01%
2019/01/21	14	41.82	10	41.45	42.00	4	11,097	0.04%
2019/01/16	6	41.53	5	41.20	41.00	1	11,221	0.01%
2019/01/14	4	40.65	9	39.73	40.05	-5	11,304	-0.04%
2019/01/11	2	41.93	0	0.00	41.55	2	11,314	0.02%
2019/01/10	30	42.30	0	0.00	42.30	30	11,353	0.26%
2019/01/09	2	42.40	2	42.30	42.30	0	11,567	0.00%
2019/01/08	7	41.84	8	42.07	42.10	-1	11,704	-0.01%
2019/01/07	3	41.95	2	41.60	41.60	1	11,681	0.01%
2019/01/04	2	40.90	0	0.00	40.90	2	11,672	0.02%
2019/01/03	11	42.87	0	0.00	40.65	11	11,580	0.09%
2018/12/28	0	0.00	1	44.20	43.90	-1	11,589	-0.01%
2018/12/27	1	44.75	5	45.02	43.80	-4	11,642	-0.03%
2018/12/26	0	0.00	4	43.80	42.60	-4	11,558	-0.03%
2018/12/25	4	44.28	1	44.00	44.10	3	11,555	0.03%
2018/12/24	5	44.18	5	44.76	45.30	0	11,517	0.00%
2018/12/22	27	44.67	22	44.32	44.85	5	11,413	0.04%
2018/12/21	3	45.45	7	45.60	45.60	-4	11,422	-0.04%
2018/12/20	5	45.40	0	0.00	44.25	5	11,273	0.04%
2018/12/19	11	48.33	4	49.68	47.40	7	11,019	0.06%
2018/12/18	13	51.05	19	50.12	49.40	-6	10,927	-0.05%
2018/12/17	10	50.30	11	50.80	50.30	-1	10,856	-0.01%
2018/12/14	4	49.83	2	50.60	50.00	2	10,796	0.02%
2018/12/13	1	51.60	2	51.75	52.00	-1	10,675	-0.01%
2018/12/12	4	50.73	18	52.11	52.50	-14	10,400	-0.13%
2018/12/11	1	48.00	3	48.13	47.80	-2	10,099	-0.02%
2018/12/10	4	47.80	1	48.30	47.30	3	10,196	0.03%
2018/12/07	20	48.23	22	47.78	48.05	-2	10,027	-0.02%
2018/12/06	8	47.88	0	0.00	46.30	8	9,928	0.08%
2018/12/05	31	50.14	15	50.73	51.10	16	9,676	0.17%
2018/12/04	20	49.95	19	49.83	49.50	1	9,490	0.01%
2018/12/03	26	51.20	20	49.45	49.15	6	9,277	0.06%
2018/11/29	17	50.16	5	50.28	49.00	12	8,908	0.13%
2018/11/28	20	49.28	21	49.85	49.70	-1	8,699	-0.01%
2018/11/27	10	46.75	11	46.89	48.40	-1	8,185	-0.01%
2018/11/26	2	44.18	2	44.23	44.00	0	7,814	0.00%
2018/11/23	31	43.48	32	42.89	43.75	-1	7,721	-0.01%
2018/11/22	3	42.08	3	41.95	41.10	0	7,406	0.00%
2018/11/21	0	0.00	15	39.57	40.70	-15	6,994	-0.21%
2018/11/19	0	0.00	2	37.30	37.30	-2	6,999	-0.03%
2018/11/16	6	37.13	3	37.37	36.25	3	7,024	0.04%
2018/11/15	2	36.45	6	36.43	36.80	-4	7,052	-0.06%
2018/11/14	3	36.52	4	36.89	36.00	-1	7,106	-0.01%
2018/11/13	6	35.55	1	36.70	36.95	5	7,294	0.07%
2018/11/12	2	36.55	1	36.85	36.60	1	7,346	0.01%
2018/11/09	0	0.00	1	36.50	36.70	-1	7,392	-0.01%
2018/11/08	10	38.14	0	0.00	35.95	10	7,411	0.13%
2018/11/07	0	0.00	3	36.47	37.75	-3	7,311	-0.04%
2018/11/06	7	34.59	2	35.85	34.35	5	7,310	0.07%
2018/11/02	3	36.12	2	36.30	36.55	1	7,319	0.01%
2018/11/01	7	34.70	7	35.21	35.80	0	7,226	0.00%
2018/10/31	0	0.00	5	34.07	34.10	-5	6,952	-0.07%
2018/10/30	2	31.50	1	31.85	31.00	1	6,907	0.01%
2018/10/29	0	0.00	3	31.75	32.05	-3	7,100	-0.04%
2018/10/25	1	32.15	1	32.40	31.15	0	7,113	0.00%
2018/10/24	2	35.65	2	36.33	34.60	0	7,082	0.00%
2018/10/23	1	37.00	0	0.00	36.30	1	7,021	0.01%
2018/10/22	0	0.00	1	38.10	37.70	-1	7,058	-0.01%
2018/10/19	1	35.90	1	37.20	36.35	0	7,133	0.00%
2018/10/18	3	38.40	5	38.56	38.05	-2	7,152	-0.03%
2018/10/17	12	39.84	9	38.85	38.40	3	7,163	0.04%
2018/10/16	11	39.01	11	39.35	40.25	0	7,007	0.00%
2018/10/11	0	0.00	6	36.60	36.50	-6	7,110	-0.08%
2018/10/09	7	41.87	0	0.00	40.55	7	7,192	0.10%
2018/10/08	9	42.23	1	41.30	41.70	8	7,254	0.11%
2018/10/05	3	42.43	0	0.00	42.30	3	7,414	0.04%
2018/10/04	13	47.15	42	47.76	47.00	-29	7,476	-0.39%
2018/10/03	7	49.41	3	47.70	47.95	4	8,046	0.05%
2018/10/02	3	50.00	0	0.00	50.00	3	8,302	0.04%
2018/10/01	0	0.00	2	51.30	51.30	-2	8,430	-0.02%
2018/09/28	15	50.90	12	50.58	50.20	3	8,731	0.03%
2018/09/27	0	0.00	8	50.30	50.00	-8	8,917	-0.09%
2018/09/26	1	51.10	3	51.27	51.10	-2	9,101	-0.02%
2018/09/25	36	51.96	13	52.12	52.00	23	9,178	0.25%
2018/09/21	10	49.37	12	50.58	51.00	-2	9,161	-0.02%
2018/09/20	7	48.56	9	48.34	48.00	-2	9,160	-0.02%
2018/09/19	5	50.19	4	48.99	47.90	1	9,256	0.01%
2018/09/18	9	50.04	1	50.20	48.40	8	9,348	0.09%
2018/09/17	6	52.60	1	52.70	52.10	5	9,527	0.05%
2018/09/14	5	50.26	9	51.14	52.60	-4	9,645	-0.04%
2018/09/13	3	49.50	2	51.30	48.95	1	9,580	0.01%
2018/09/11	13	51.72	15	52.33	51.30	-2	9,983	-0.02%
2018/09/10	0	0.00	2	51.20	50.60	-2	10,091	-0.02%
2018/09/07	2	55.40	6	55.07	53.50	-4	10,143	-0.04%
2018/09/06	16	56.66	16	57.18	56.40	0	10,316	0.00%
2018/09/05	1	56.80	0	0.00	56.00	1	10,881	0.01%
2018/09/04	2	57.05	3	57.70	58.10	-1	11,423	-0.01%
2018/09/03	3	57.43	0	0.00	57.00	3	11,763	0.03%
2018/08/31	1	59.90	0	0.00	60.90	1	12,007	0.01%
2018/08/29	1	60.50	2	59.95	60.70	-1	12,365	-0.01%
2018/08/28	1	59.20	0	0.00	58.90	1	12,638	0.01%
2018/08/27	4	58.70	11	58.64	60.10	-7	12,903	-0.05%
2018/08/24	1	57.20	0	0.00	56.60	1	13,097	0.01%
2018/08/23	0	0.00	1	59.40	58.60	-1	13,647	-0.01%
2018/08/21	1	59.20	0	0.00	58.50	1	14,867	0.01%
2018/08/20	14	57.69	16	56.71	58.50	-2	15,105	-0.01%
2018/08/17	4	58.68	0	0.00	58.20	4	15,508	0.03%
2018/08/16	2	59.30	6	60.38	61.20	-4	15,624	-0.03%
2018/08/15	2	59.90	2	58.60	58.60	0	15,830	0.00%
2018/08/14	2	59.50	2	61.65	62.00	0	16,050	0.00%
2018/08/13	0	60.40	2	61.30	60.30	-2	16,266	-0.01%
2018/08/10	2	64.70	0	0.00	64.70	2	16,635	0.01%
2018/08/09	2	65.55	7	65.24	66.30	-5	17,030	-0.03%
2018/08/08	2	65.40	1	66.90	65.00	1	17,702	0.01%
2018/08/07	8	67.35	5	67.44	66.70	3	18,220	0.02%
2018/08/06	2	66.00	0	0.00	65.50	2	18,399	0.01%
2018/08/03	6	62.42	7	66.14	66.00	-1	18,632	-0.01%
2018/08/02	5	65.40	0	0.00	63.70	5	18,765	0.03%
2018/08/01	4	69.85	0	0.00	69.50	4	19,391	0.02%
2018/07/31	0	0.00	6	70.80	72.20	-6	19,736	-0.03%
2018/07/30	2	69.50	0	0.00	69.50	2	19,735	0.01%
2018/07/27	11	74.43	6	73.77	72.00	5	19,738	0.03%
2018/07/26	0	0.00	30.3	74.03	75.00	-30.3	19,731	-0.15%
2018/07/25	3	69.90	6	70.40	71.70	-3	19,584	-0.02%
2018/07/24	4	68.50	2	69.00	69.90	2	19,513	0.01%
2018/07/23	2	66.20	0	0.00	67.50	2	19,448	0.01%
2018/07/20	9	66.81	8	67.43	67.10	1	19,381	0.01%
2018/07/19	1	69.90	1	70.50	69.00	0	19,241	0.00%
2018/07/18	2	66.00	2	68.00	68.00	0	19,237	0.00%
2018/07/17	4	72.28	6	73.07	70.90	-2	19,196	-0.01%
2018/07/16	5	73.58	5	74.12	73.80	0	19,197	0.00%
2018/07/13	22	75.95	20	76.30	73.00	2	19,302	0.01%
2018/07/12	11	73.01	11	73.30	73.90	0	19,122	0.00%
2018/07/11	13	73.43	11	73.84	73.60	2	19,114	0.01%
2018/07/10	6	67.08	13	70.06	72.00	-7	18,611	-0.04%
2018/07/09	5	66.16	23	65.14	65.50	-18	18,502	-0.10%
2018/07/06	4	65.53	9	65.76	66.20	-5	18,359	-0.03%
2018/07/05	0	0.00	1	64.60	62.70	-1	18,107	-0.01%
2018/07/04	19	63.70	0	0.00	62.70	19	17,898	0.11%
2018/07/03	1	70.20	1	70.60	69.60	0	17,672	0.00%
2018/07/02	8	70.30	1	72.20	69.10	7	17,580	0.04%
2018/06/29	0	0.00	2	71.05	72.80	-2	17,458	-0.01%
2018/06/28	3	70.80	2	73.10	69.50	1	17,295	0.01%
2018/06/27	1	73.00	3	73.03	73.40	-2	17,177	-0.01%
2018/06/26	13	73.91	13	72.98	72.00	0	17,064	0.00%
2018/06/25	16	73.36	4	72.75	71.20	12	16,820	0.07%
2018/06/22	14	78.69	22	77.54	76.50	-8	16,652	-0.05%
2018/06/21	3	80.77	9	81.01	80.90	-6	16,558	-0.04%
2018/06/20	27	78.66	3	79.00	76.40	24	16,374	0.15%
2018/06/19	5	82.90	7	85.46	84.00	-2	16,260	-0.01%
2018/06/15	0	0.00	7	84.29	83.20	-7	16,243	-0.04%
2018/06/14	23	81.70	13	82.73	83.20	10	16,133	0.06%
2018/06/13	33	85.53	21	86.38	82.90	12	15,957	0.08%
2018/06/12	5	85.64	3	87.67	89.50	2	15,516	0.01%
2018/06/11	12	77.39	13	78.26	81.40	-1	14,963	-0.01%
2018/06/08	7	70.99	16	71.65	74.00	-9	14,696	-0.06%
2018/06/07	9	71.88	3	71.73	70.50	6	14,445	0.04%
2018/06/06	0	0.00	3	72.00	71.50	-3	14,445	-0.02%
2018/06/05	10	69.66	11	68.42	67.80	-1	14,387	-0.01%
2018/06/04	4	71.80	17	71.97	72.80	-13	14,150	-0.09%
2018/06/01	3	70.03	1	72.00	69.90	2	13,839	0.01%
2018/05/31	37	75.22	34	74.18	70.70	3	13,541	0.02%
2018/05/30	10	69.90	11	69.62	74.10	-1	12,893	-0.01%
2018/05/29	27	69.41	16	69.91	68.80	11	12,268	0.09%
2018/05/28	5	63.02	17	63.68	66.90	-12	11,490	-0.10%
2018/05/25	14	57.46	19	57.45	60.90	-5	11,147	-0.04%
2018/05/24	5	55.24	2	55.15	55.40	3	10,510	0.03%
2018/05/23	2	55.40	8	55.60	55.80	-6	10,294	-0.06%
2018/05/22	38	55.12	30	54.49	53.70	8	9,969	0.08%
2018/05/21	21	55.40	19	55.75	56.40	2	9,672	0.02%
2018/05/18	19	55.24	34	54.53	54.70	-15	9,332	-0.16%
2018/05/17	15	53.54	9	55.10	52.10	6	8,805	0.07%
2018/05/16	32	56.40	23	56.15	55.60	9	8,338	0.11%
2018/05/15	13	51.77	9	51.24	53.80	4	7,656	0.05%
2018/05/14	3	47.78	10	48.18	50.20	-7	7,091	-0.10%
2018/05/11	22	46.23	23	46.62	45.70	-1	6,824	-0.01%
2018/05/10	29	45.25	40	45.43	46.20	-11	6,511	-0.17%
2018/05/09	51	43.26	42	43.50	43.65	9	6,123	0.15%
2018/05/08	26	39.26	27	39.99	40.90	-1	5,397	-0.02%
2018/05/07	1	36.05	5	36.86	37.20	-4	5,005	-0.08%
2018/05/04	3	36.28	1	36.90	35.80	2	4,989	0.04%
2018/05/03	2	36.75	2	36.78	36.95	0	5,004	0.00%
2018/05/02	4	36.85	2	36.63	36.35	2	5,000	0.04%
2018/04/30	0	0.00	1	36.10	35.95	-1	5,067	-0.02%
2018/04/27	2	35.10	1	35.70	36.15	1	5,345	0.02%
2018/04/26	2	34.80	4	34.54	34.50	-2	5,752	-0.03%
2018/04/25	13	35.64	14	36.01	35.90	-1	5,742	-0.02%
2018/04/24	19	36.94	13	36.76	36.00	6	5,798	0.10%
2018/04/23	6	38.58	9	38.23	37.60	-3	5,718	-0.05%
2018/04/19	4	38.86	9	38.08	39.15	-5	5,607	-0.09%
2018/04/18	12	36.62	4	36.36	36.30	8	5,362	0.15%
2018/04/17	3	36.50	3	36.80	36.15	0	5,317	0.00%
2018/04/16	5	38.55	57	39.05	39.10	-52	5,186	-1.00%
2018/04/13	8	37.99	9	38.25	38.00	-1	5,103	-0.02%
2018/04/12	3	36.80	0	0.00	36.90	3	4,969	0.06%
2018/04/10	1	36.10	0	0.00	36.05	1	5,029	0.02%
2018/04/09	0	0.00	3	36.35	36.25	-3	5,129	-0.06%
2018/04/03	20	36.05	20	35.63	36.10	0	5,174	0.00%
2018/03/31	3	36.20	5	36.10	36.30	-2	5,240	-0.04%
2018/03/30	11	36.75	1	36.95	36.70	10	5,279	0.19%
2018/03/29	7	36.50	11	36.56	36.35	-4	5,313	-0.08%
2018/03/28	5	36.30	8	36.53	36.00	-3	5,277	-0.06%
2018/03/27	3	36.60	4	36.95	36.65	-1	5,265	-0.02%
2018/03/26	1	36.00	11	36.31	36.00	-10	5,266	-0.19%
2018/03/23	16	36.31	0	0.00	35.80	16	5,239	0.31%
2018/03/22	5	37.15	2	37.80	37.30	3	5,174	0.06%
2018/03/21	45	38.27	1	37.65	36.90	44	5,022	0.88%
2018/03/20	2	37.00	8	36.81	37.40	-6	4,859	-0.12%
2018/03/19	0	0.00	14	36.59	36.40	-14	4,784	-0.29%
2018/03/16	1	36.15	6	36.82	35.80	-5	4,642	-0.11%
2018/03/15	1	35.55	0	0.00	35.45	1	4,510	0.02%
2018/03/14	24	36.13	25	35.68	35.25	-1	4,483	-0.02%
2018/03/13	0	0.00	7	35.16	36.00	-7	4,386	-0.16%
2018/03/12	10	35.36	0	0.00	35.05	10	4,329	0.23%
2018/03/09	15	33.90	19	34.23	34.00	-4	4,148	-0.10%
2018/03/08	6	32.31	7	32.06	33.55	-1	3,992	-0.03%
2018/03/07	0	0.00	8	31.23	30.50	-8	3,933	-0.20%
2018/03/06	3	30.15	0	0.00	30.20	3	4,034	0.07%
2018/03/01	0	0.00	3	30.70	30.90	-3	4,595	-0.07%
2018/02/27	5	30.90	0	0.00	30.75	5	4,659	0.11%
2018/02/26	2	31.38	0	0.00	30.85	2	4,705	0.04%
2018/02/23	1	30.65	1	31.00	30.60	0	4,787	0.00%
2018/02/21	10	30.30	18	30.37	30.25	-8	5,361	-0.15%
2018/02/12	0	0.00	3	29.55	29.25	-3	5,660	-0.05%
2018/02/08	6	30.26	0	0.00	30.00	6	5,837	0.10%
2018/02/07	5	31.20	10	31.34	31.00	-5	5,861	-0.09%
2018/02/06	2	29.78	1	30.70	29.95	1	5,920	0.02%
2018/02/05	1	31.80	0	0.00	33.05	1	6,059	0.02%
2018/02/02	0	0.00	10	33.65	33.70	-10	6,183	-0.16%
2018/01/31	13	34.04	10	33.80	33.80	3	6,403	0.05%
2018/01/30	25	34.18	14	34.63	34.30	11	6,541	0.17%
2018/01/29	19	34.37	9	34.37	34.15	10	6,556	0.15%
2018/01/26	1	34.40	2	34.93	34.80	-1	6,635	-0.02%
2018/01/25	4	34.75	2	35.20	34.30	2	6,703	0.03%
2018/01/24	3	35.43	2	35.90	35.30	1	6,733	0.01%
2018/01/23	22	38.15	13	36.92	36.05	9	6,868	0.13%
2018/01/22	17	37.08	18	37.97	38.55	-1	6,712	-0.01%
2018/01/19	2	35.10	4	35.08	35.05	-2	6,702	-0.03%
2018/01/18	0	0.00	4	35.09	34.60	-4	7,073	-0.06%
2018/01/17	2	34.20	2	34.80	34.10	0	7,087	0.00%
2018/01/16	24	35.14	22	35.09	34.60	2	7,187	0.03%
2018/01/15	3	34.70	3	33.80	34.85	0	7,255	0.00%
2018/01/12	10	33.50	12	33.38	33.35	-2	7,316	-0.03%
2018/01/11	1	33.00	0	0.00	33.00	1	7,330	0.01%
2018/01/10	18	34.06	18	33.65	33.50	0	7,364	0.00%
2018/01/09	3	33.68	4	34.18	33.40	-1	7,408	-0.01%
2018/01/08	12	34.83	11	34.93	33.80	1	7,617	0.01%
2018/01/05	11	35.73	0	0.00	35.40	11	7,643	0.14%
2018/01/04	2	34.65	6	34.54	35.00	-4	7,698	-0.05%
2018/01/03	6	34.53	6	34.66	34.60	0	7,660	0.00%
2018/01/02	0	0.00	12	33.30	33.35	-12	7,565	-0.16%