凱美 (2375)-元富-成功券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
69.5
漲跌
▼2.0
漲幅
-2.80%
成交量
2,748張
產業
上市電子零組件類股
549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

凱美 (2375)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/12/12	1	71.10	70	71.71	69.50	-69	1,940	-3.56%
2024/12/11	3.1	71.76	0	0.00	71.50	3.1	1,896	0.16%
2024/12/10	4	73.35	15	73.87	71.90	-11	1,857	-0.59%
2024/12/09	1.1	73.57	1	73.60	74.40	0.1	1,783	0.01%
2024/12/06	6	81.28	3	82.03	79.30	3	1,660	0.18%
2024/12/05	84	85.70	8	87.05	82.40	76	1,485	5.12%
2024/12/04	22	78.89	11.8	80.63	83.00	10.2	862	1.18%
2024/12/03	7.2	76.29	7	75.87	75.50	0.2	597	0.03%
2024/12/02	5	73.72	3	73.67	73.80	2	385	0.52%
2024/11/29	2	66.80	5	67.38	68.30	-3	257	-1.16%
2024/11/28	1	62.30	0	0.00	63.40	1	218	0.46%
2024/11/19	0.1	62.00	0	0.00	62.40	0.1	219	0.02%
2024/11/15	0.1	62.80	0	0.00	62.50	0.1	226	0.02%
2024/11/14	0.3	63.13	0	0.00	63.00	0.3	231	0.13%
2024/10/30	0	0.00	1	64.30	64.30	-1	289	-0.35%
2024/10/29	0.1	65.90	0.1	65.90	65.90	0	293	-0.01%
2024/10/28	0.1	67.70	0	0.00	67.20	0.1	318	0.02%
2024/10/18	0	0.00	4	67.35	67.30	-4	351	-1.14%
2024/10/17	4	67.95	0	0.00	67.90	4	362	1.10%
2024/10/16	0	0.00	0.2	67.00	67.30	-0.2	386	-0.05%
2024/10/14	0	0.00	0.6	66.00	66.70	-0.6	458	-0.12%
2024/10/09	0.1	65.70	0	0.00	65.90	0.1	518	0.02%
2024/09/26	2	68.00	0	0.00	67.50	2	592	0.34%
2024/09/24	4	66.80	0	0.00	67.20	4	602	0.66%
2024/09/06	0	0.00	1	66.60	66.80	-1	768	-0.13%
2024/09/03	2	70.10	0.3	69.00	69.20	1.7	798	0.21%
2024/09/02	0	0.00	2	70.50	70.40	-2	818	-0.24%
2024/08/30	0	0.00	0.3	70.30	69.60	-0.3	816	-0.04%
2024/08/29	0	0.00	2	67.60	68.10	-2	823	-0.24%
2024/08/28	0	0.00	1	67.90	67.80	-1	844	-0.12%
2024/08/06	2.1	58.51	0	0.00	58.70	2.1	1,079	0.20%
2024/07/31	0	0.00	2	70.10	68.20	-2	1,077	-0.19%
2024/07/22	2.1	69.00	3	68.80	68.70	-0.9	1,120	-0.08%
2024/07/19	0	0.00	0	71.30	70.50	0	1,116	0.00%
2024/07/17	5	75.22	11	75.01	74.50	-6	1,095	-0.55%
2024/07/16	13	75.34	4.2	75.12	74.10	8.9	1,072	0.83%
2024/07/11	2.1	74.60	7	74.11	74.40	-4.9	989	-0.50%
2024/07/08	1	73.00	0	0.00	72.30	1	946	0.11%
2024/07/05	0	0.00	2.4	72.52	73.30	-2.4	943	-0.25%
2024/07/02	1.1	68.81	0	0.00	68.50	1.1	926	0.12%
2024/07/01	1.1	69.85	2	70.00	68.90	-0.9	925	-0.10%
2024/06/28	0.1	70.20	0	0.00	70.50	0.1	922	0.01%
2024/06/27	2	71.00	0	0.00	70.10	2	944	0.21%
2024/06/26	2	71.00	2	72.05	72.10	0	938	0.00%
2024/06/25	4	71.30	2	71.80	71.50	2	934	0.21%
2024/06/24	12	73.37	11	72.62	72.50	1	923	0.11%
2024/06/21	1	74.10	3.6	73.60	74.10	-2.6	896	-0.29%
2024/06/18	2	71.90	1	71.40	71.20	1	835	0.12%
2024/06/17	0.1	72.00	0	0.00	72.00	0.1	831	0.01%
2024/06/14	0	0.00	2	73.00	72.00	-2	825	-0.24%
2024/06/12	1	69.40	0	0.00	69.30	1	805	0.12%
2024/06/07	0	0.00	1	71.50	71.10	-1	797	-0.13%
2024/06/06	1	71.00	0	0.00	69.10	1	779	0.13%
2024/05/31	8	72.38	6.1	72.51	70.10	1.9	730	0.26%
2024/05/30	2	69.00	1	70.20	68.10	1	627	0.16%
2024/05/29	0	0.00	4	71.15	70.70	-4	615	-0.65%
2024/05/27	0.1	68.10	1	69.10	69.80	-0.9	596	-0.15%
2024/05/24	0	0.00	1	67.90	67.80	-1	559	-0.18%
2024/05/16	0	0.00	1	66.20	65.80	-1	520	-0.19%
2024/05/14	0	0.00	1	64.60	64.90	-1	520	-0.19%
2024/05/13	0	0.00	2	64.80	64.80	-2	522	-0.38%
2024/05/10	0	0.00	1	64.80	64.60	-1	523	-0.19%
2024/05/07	0	0.00	0	65.30	65.40	0	512	-0.01%
2024/05/06	1	67.00	0	0.00	66.20	1	500	0.20%
2024/05/03	7.4	67.19	4	67.53	66.10	3.4	481	0.71%
2024/05/02	0	0.00	0.1	63.00	63.30	-0.1	402	-0.02%
2024/04/29	0	0.00	1	64.00	63.90	-1	403	-0.25%
2024/04/24	0	0.00	1	62.90	62.90	-1	403	-0.25%
2024/04/23	1	61.90	0	0.00	61.80	1	430	0.23%
2024/04/17	0	0.00	1	63.00	63.50	-1	435	-0.23%
2024/04/16	1	61.50	0	0.00	61.40	1	431	0.23%
2024/04/15	0	0.00	0.1	64.00	63.50	-0.1	427	-0.02%
2024/04/09	0	0.00	0.2	64.10	64.20	-0.2	415	-0.06%
2024/04/08	0.2	61.80	2	63.00	63.20	-1.8	402	-0.44%
2024/04/02	2	62.30	0	0.00	61.90	2	397	0.50%
2024/04/01	0	0.00	3	62.53	62.80	-3	392	-0.76%
2024/03/29	0.2	60.45	0	0.00	60.50	0.2	368	0.05%
2024/03/28	1	60.00	0.1	60.10	60.00	0.9	367	0.24%
2024/03/27	0	0.00	0.4	59.60	59.70	-0.4	368	-0.10%
2024/03/26	0	60.54	0	0.00	59.50	0	373	0.00%
2024/03/25	0	60.75	0	0.00	60.60	0	374	0.00%
2024/03/22	0	59.80	0	0.00	59.90	0	379	0.00%
2024/03/21	0.1	59.71	0.4	59.60	59.60	-0.3	395	-0.08%
2024/03/20	0	60.06	0	0.00	60.10	0	404	0.01%
2024/03/19	0	59.71	0	0.00	59.70	0	423	0.00%
2024/03/18	0	59.65	0	0.00	59.90	0	428	0.00%
2024/03/15	0	60.55	1	60.50	60.40	-1	430	-0.23%
2024/03/08	0.1	63.20	0	0.00	62.90	0.1	526	0.01%
2024/02/20	0	0.00	1	65.20	64.60	-1	926	-0.11%
2024/02/19	1	65.30	0	0.00	65.50	1	924	0.11%
2024/02/15	1	63.50	0	0.00	64.30	1	918	0.11%
2024/02/05	0.1	62.61	0	0.00	62.60	0.1	911	0.01%
2024/02/01	0.1	63.80	0	0.00	63.80	0.1	904	0.01%
2024/01/30	0.1	64.10	0	0.00	64.20	0.1	913	0.01%
2024/01/26	0.1	65.00	0.8	64.00	64.40	-0.8	916	-0.08%
2024/01/25	0	0.00	1	64.90	64.80	-1	925	-0.11%
2024/01/19	0.1	64.10	0	0.00	64.20	0.1	933	0.01%
2024/01/17	1	65.80	0	0.00	64.50	1	925	0.11%
2024/01/16	0.1	64.40	0	0.00	64.10	0.1	896	0.01%
2024/01/12	0.1	65.00	0	0.00	64.50	0.1	891	0.01%
2024/01/11	0.1	65.20	0	0.00	65.10	0.1	887	0.01%
2024/01/10	0.1	65.90	0	0.00	65.40	0.1	886	0.01%
2024/01/09	0.1	66.60	0	0.00	66.00	0.1	892	0.01%
2024/01/08	0.1	67.16	0	0.00	66.90	0.1	891	0.01%
2024/01/05	0.1	67.90	0	0.00	67.80	0.1	902	0.01%
2024/01/04	0.2	68.33	0	0.00	67.60	0.2	906	0.02%
2024/01/03	1.2	69.18	0	0.00	68.90	1.2	901	0.13%
2023/12/27	1	70.20	0	0.00	70.30	1	888	0.11%
2023/12/20	0	0.00	0.2	71.00	71.20	-0.2	876	-0.02%
2023/12/15	3	74.50	2	74.60	74.50	1	850	0.12%
2023/12/14	1	75.60	1	75.80	75.10	0	845	0.00%
2023/12/13	1	74.00	0	0.00	74.60	1	829	0.12%
2023/12/12	1	74.10	1	74.30	73.80	0	828	0.00%
2023/12/11	2	74.95	0	0.00	74.20	2	830	0.24%
2023/12/08	0	0.00	1	76.20	76.20	-1	802	-0.12%
2023/12/07	1	74.20	2	75.30	74.10	-1	780	-0.13%
2023/12/06	2	73.70	0	0.00	74.00	2	770	0.26%
2023/12/05	4	76.55	1	75.30	74.90	3	748	0.40%
2023/12/04	3	76.13	2	77.50	76.00	1	731	0.14%
2023/12/01	1	76.10	0	0.00	75.90	1	714	0.14%
2023/11/30	2	76.00	0	0.00	75.70	2	710	0.28%
2023/11/29	1	78.00	13.1	77.00	77.80	-12.1	685	-1.76%
2023/11/28	0	0.00	0.2	75.00	75.10	-0.2	625	-0.03%
2023/11/27	10	74.50	2.1	76.92	74.40	7.9	585	1.35%
2023/11/24	7	73.34	5	73.48	73.70	2	518	0.38%
2023/11/23	1	68.50	1	69.00	68.60	0	399	0.00%
2023/11/21	1	67.30	1	67.40	67.40	0	381	0.00%
2023/11/20	0	0.00	0.1	67.50	68.00	-0.1	373	-0.02%
2023/11/16	0.2	65.20	0	0.00	65.50	0.2	358	0.06%
2023/11/08	0.2	67.10	0	0.00	65.60	0.2	364	0.06%
2023/11/03	1	64.60	0	0.00	64.80	1	359	0.28%
2023/11/02	0	0.00	2	64.30	64.60	-2	358	-0.56%
2023/10/27	2	62.85	0	0.00	62.60	2	342	0.58%
2023/10/17	1	68.40	1	67.00	67.00	0	356	0.00%
2023/10/13	0	0.00	2	68.10	67.90	-2	360	-0.55%
2023/10/12	0	0.00	1	66.20	66.60	-1	354	-0.28%
2023/09/28	0	0.00	2	66.10	66.30	-2	366	-0.55%
2023/09/19	1	67.90	2	68.60	67.40	-1	378	-0.26%
2023/09/18	1	69.10	0	0.00	68.80	1	373	0.27%
2023/09/15	2	68.55	1	68.60	68.60	1	370	0.27%
2023/09/14	1	68.30	1	68.40	68.40	0	365	0.00%
2023/09/13	0	0.00	0.4	68.40	67.90	-0.4	359	-0.11%
2023/09/11	1	67.70	1	67.50	67.50	0	365	0.00%
2023/09/08	1	66.60	1	67.70	67.70	0	366	0.00%
2023/09/05	0	0.00	1	67.60	67.90	-1	367	-0.27%
2023/09/04	1	66.90	1	67.30	66.60	0	364	0.00%
2023/09/01	5	67.60	1	67.00	66.70	4	346	1.15%
2023/08/31	0	0.00	2	63.20	63.90	-2	303	-0.66%
2023/08/30	0.4	62.70	8	62.70	62.80	-7.6	316	-2.39%
2023/08/25	0	0.00	1	61.10	61.60	-1	357	-0.28%
2023/08/18	0	60.90	0	0.00	61.20	0	374	0.00%
2023/08/09	0	60.40	0	0.00	60.40	0	385	0.00%
2023/08/08	0	61.50	0	0.00	61.20	0	384	0.01%
2023/08/07	0	0.00	4	61.70	62.20	-4	388	-1.03%
2023/08/04	4	63.00	0	0.00	62.80	4	389	1.04%
2023/08/01	0	63.90	0	0.00	63.90	0	398	0.00%
2023/07/27	0	0.00	0.6	64.90	65.00	-0.6	430	-0.13%
2023/07/24	2	62.60	0	0.00	62.30	2	439	0.45%
2023/07/21	2	63.10	0	0.00	63.90	2	446	0.45%
2023/07/19	5	63.88	1	65.00	63.70	4	465	0.86%
2023/07/14	0	66.20	0	0.00	66.00	0	513	0.00%
2023/07/05	0	0.00	1	67.80	67.80	-1	784	-0.13%
2023/07/04	0	0.00	2	68.20	68.00	-2	789	-0.25%
2023/06/28	0	66.60	0	0.00	66.70	0	849	0.00%
2023/06/27	0	66.99	1	66.80	66.60	-1	881	-0.11%
2023/06/26	0	67.39	1	67.00	67.10	-1	894	-0.11%
2023/06/21	2	67.70	0	0.00	68.20	2	921	0.22%
2023/06/12	0	0.00	0	69.70	68.80	0	1,136	0.00%
2023/06/09	0.2	69.50	0	0.00	69.60	0.2	1,158	0.02%
2023/06/07	0	0.00	1	71.50	71.60	-1	1,245	-0.08%
2023/06/05	8	73.51	8	73.31	73.40	0	1,484	0.00%
2023/06/02	2.1	71.69	0	0.00	73.00	2.1	1,599	0.13%
2023/06/01	0	0.00	2	70.90	70.90	-2	1,713	-0.12%
2023/05/31	1	70.60	0	0.00	70.70	1	1,768	0.06%
2023/05/29	1	69.00	0	0.00	69.90	1	1,776	0.06%
2023/05/23	1	70.50	0	0.00	70.50	1	1,836	0.05%
2023/05/22	0	0.00	1	71.00	71.10	-1	1,887	-0.05%
2023/05/19	2	70.60	2	70.55	70.10	0	2,091	0.00%
2023/05/17	5	69.50	5	69.00	69.50	0	2,189	0.00%
2023/05/10	5	68.60	5	68.20	68.60	0	2,218	0.00%
2023/05/08	4	70.20	4	70.60	70.20	0	2,215	0.00%
2023/05/05	1	71.10	3.3	71.09	70.30	-2.3	2,213	-0.10%
2023/05/02	0	0.00	15	69.00	68.90	-15	2,228	-0.67%
2023/04/28	5	69.00	5	69.40	69.00	0	2,230	0.00%
2023/04/26	1	67.50	1	67.80	67.80	0	2,217	0.00%
2023/04/25	5	68.20	5	68.70	68.20	0	2,213	0.00%
2023/04/24	5	71.10	5	71.30	71.10	0	2,203	0.00%
2023/04/21	2	73.30	2	70.50	70.30	0	2,198	0.00%
2023/04/20	0	0.00	1	73.20	73.20	-1	2,178	-0.05%
2023/04/19	3.2	76.61	0	0.00	74.70	3.2	2,174	0.15%
2023/04/18	0	0.00	8	78.21	76.90	-8	2,164	-0.37%
2023/04/17	1	75.75	6	77.18	77.40	-5	2,127	-0.23%
2023/04/14	2	77.60	0	0.00	76.80	2	2,107	0.09%
2023/04/13	8	78.16	2	77.40	75.50	6	2,067	0.29%
2023/04/12	1	77.20	11	75.98	77.00	-10	2,003	-0.50%
2023/04/11	10	75.01	6	74.83	75.00	4	1,957	0.20%
2023/04/10	6	75.80	12	75.57	74.80	-6	1,942	-0.31%
2023/04/07	0	0.00	3	72.63	72.50	-3	1,883	-0.16%
2023/04/06	0	0.00	1	73.00	72.80	-1	1,874	-0.05%
2023/03/31	16	74.96	16	74.81	74.00	0	1,865	0.00%
2023/03/29	1	74.20	1	74.10	72.20	0	1,828	0.00%
2023/03/28	2	74.50	0	0.00	73.30	2	1,811	0.11%
2023/03/24	5	78.10	11	78.39	78.10	-6	1,767	-0.34%
2023/03/23	9	78.44	12	78.49	79.10	-3	1,740	-0.17%
2023/03/22	5	75.40	5	75.70	75.40	0	1,663	0.00%
2023/03/21	5	75.10	5	76.90	75.10	0	1,651	0.00%
2023/03/20	0	74.30	1	75.80	76.50	-1	1,626	-0.06%
2023/03/17	5	75.00	5	76.20	75.00	0	1,615	0.00%
2023/03/16	1	74.50	0	0.00	74.50	1	1,595	0.06%
2023/03/15	7	76.76	5	76.90	76.30	2	1,580	0.13%
2023/03/14	2	75.60	0	0.00	75.30	2	1,538	0.13%
2023/03/13	2	77.45	1	77.00	77.00	1	1,534	0.07%
2023/03/10	11	78.05	14	77.10	78.50	-3	1,502	-0.20%
2023/03/09	22	81.50	26	81.18	80.70	-4	1,448	-0.28%
2023/03/08	18	80.09	19.4	79.91	80.00	-1.4	1,349	-0.10%
2023/03/07	21	76.14	8	76.16	76.80	13	1,199	1.08%
2023/03/06	2	73.85	6	75.28	76.00	-4	1,069	-0.37%
2023/03/03	1	70.70	1	70.00	69.10	0	931	0.00%
2023/03/02	1	65.50	0	0.00	66.10	1	872	0.11%
2023/02/24	0	0.00	1	68.00	66.80	-1	856	-0.12%
2023/02/20	15	71.80	2	70.50	70.40	13	800	1.62%
2023/02/17	17	71.17	13	71.45	71.50	4	752	0.53%
2023/02/16	1	69.30	17.6	69.30	69.30	-16.6	548	-3.03%
2023/02/14	0.1	63.44	0.8	61.56	62.60	-0.7	451	-0.16%
2023/02/13	0	0.00	0	60.20	59.00	0	437	0.00%
2023/02/10	0	0.00	0	60.10	60.20	0	437	0.00%
2023/02/09	1	60.30	0	0.00	60.50	1	446	0.22%
2023/02/08	1	62.20	0	0.00	62.20	1	442	0.23%
2023/02/01	0	0.00	1	64.20	63.80	-1	426	-0.23%
2023/01/31	0	0.00	0.1	60.00	60.70	-0.1	401	-0.03%
2023/01/30	0	0.00	1	58.80	58.90	-1	392	-0.25%
2023/01/17	0.2	57.50	0	0.00	57.50	0.2	390	0.05%
2023/01/16	0.2	57.58	0	0.00	57.50	0.2	392	0.06%
2023/01/13	0	58.00	0	0.00	58.20	0	391	0.00%
2022/12/30	0	53.88	0	0.00	53.50	0	370	0.00%
2022/12/28	0.1	54.50	0	0.00	54.20	0.1	375	0.03%
2022/12/26	0.1	55.60	0	0.00	55.50	0.1	382	0.03%
2022/12/15	0	61.30	0	0.00	60.70	0	415	0.00%
2022/12/13	0.1	59.70	0	0.00	59.50	0.1	423	0.02%
2022/12/07	0.1	60.00	0	0.00	59.40	0.1	440	0.02%
2022/12/06	0.2	61.75	0	0.00	61.30	0.2	443	0.05%
2022/12/05	2	61.80	0	0.00	64.50	2	435	0.46%
2022/12/02	0	58.80	0	0.00	60.70	0	427	0.00%
2022/12/01	0	59.30	0	0.00	58.50	0	426	0.00%
2022/11/30	0	56.90	0	0.00	58.20	0	435	0.00%
2022/11/29	0	57.10	0	0.00	56.70	0	443	0.00%
2022/11/28	0	57.50	0	0.00	56.60	0	458	0.00%
2022/11/25	0	0.00	1	57.50	57.40	-1	501	-0.20%
2022/11/24	0	0.00	1	57.00	57.20	-1	525	-0.19%
2022/11/17	0	58.00	0	0.00	57.90	0	557	0.00%
2022/11/16	0	0.00	10	59.00	58.30	-10	561	-1.78%
2022/11/15	1	58.20	0.3	57.20	57.50	0.7	564	0.12%
2022/11/11	0	0.00	1	57.00	55.60	-1	567	-0.18%
2022/11/09	0	0.00	1	55.00	55.80	-1	568	-0.18%
2022/11/01	0.1	51.90	0	0.00	51.90	0.1	580	0.02%
2022/10/31	0.1	50.70	0	0.00	51.90	0.1	585	0.01%
2022/10/20	0.2	49.90	0	0.00	50.20	0.2	696	0.03%
2022/10/18	0	0.00	1	51.50	51.70	-1	897	-0.11%
2022/10/05	1	53.10	0	0.00	52.30	1	944	0.11%
2022/09/26	0	0.00	0.3	50.30	50.50	-0.3	981	-0.03%
2022/09/23	1	55.30	0	0.00	54.50	1	977	0.10%
2022/09/22	1	56.10	0	0.00	55.70	1	983	0.10%
2022/09/16	0	0.00	1.9	59.97	59.00	-1.9	1,014	-0.19%
2022/09/15	2	61.00	0	0.00	61.00	2	1,008	0.20%
2022/09/14	0.6	61.07	0	0.00	61.00	0.6	1,003	0.06%
2022/09/13	1	64.52	0	0.00	64.00	1	997	0.10%
2022/09/12	0	0.00	0.8	68.00	67.20	-0.8	986	-0.08%
2022/08/31	0	0.00	3	58.07	58.30	-3	980	-0.31%
2022/08/30	0.2	58.30	0	0.00	58.40	0.2	970	0.02%
2022/08/29	1.1	58.94	0	0.00	58.10	1.1	969	0.11%
2022/08/26	1	61.90	0	0.00	61.40	1	959	0.10%
2022/08/25	2	61.75	1	61.50	61.50	1	952	0.11%
2022/08/24	2.1	61.69	0.4	62.10	62.00	1.7	946	0.18%
2022/08/23	1	59.50	1	60.30	60.30	0	906	0.00%
2022/08/19	0	0.00	1	57.00	57.00	-1	877	-0.11%
2022/08/17	1	56.30	1	56.30	56.00	0	872	0.00%
2022/08/16	0.1	55.00	0	0.00	55.20	0.1	865	0.01%
2022/08/15	0	55.10	0	0.00	55.60	0	857	0.00%
2022/08/12	1	55.00	2	54.95	55.10	-1	850	-0.12%
2022/08/11	3	52.87	1	53.00	53.00	2	844	0.24%
2022/08/04	0	50.99	5.1	51.10	51.70	-5.1	847	-0.60%
2022/08/03	0	0.00	5	52.40	51.70	-5	841	-0.59%
2022/07/29	0	0.00	5	55.40	55.10	-5	836	-0.60%
2022/07/28	1	54.90	0	0.00	54.40	1	834	0.12%
2022/07/27	0	0.00	3	54.80	55.50	-3	828	-0.36%
2022/07/25	1	56.40	1	56.30	56.30	0	813	0.00%
2022/07/21	0.2	55.70	0	0.00	57.20	0.2	816	0.02%
2022/07/20	0	0.00	2	57.20	55.60	-2	807	-0.25%
2022/07/19	1	58.00	1	58.70	57.00	0	803	0.00%
2022/07/18	19	58.24	2	58.00	59.00	17	780	2.18%
2022/07/15	3	57.37	4	55.03	57.50	-1	651	-0.15%
2022/07/14	0.1	50.78	0	0.00	52.30	0.1	586	0.02%
2022/07/13	0.2	50.85	0	0.00	51.00	0.2	588	0.03%
2022/07/12	0	49.20	1	48.85	48.85	-1	593	-0.17%
2022/07/11	2.3	52.20	0	0.00	50.90	2.3	599	0.38%
2022/07/08	4.3	52.46	4	53.25	52.80	0.3	597	0.05%
2022/07/07	0.1	49.05	0	0.00	50.40	0.1	589	0.02%
2022/07/05	0.1	48.90	0	0.00	49.75	0.1	613	0.02%
2022/07/01	0	0.00	1	47.10	46.15	-1	599	-0.17%
2022/06/30	0.4	50.00	0	0.00	49.95	0.4	588	0.07%
2022/06/29	1	53.00	0	0.00	52.30	1	582	0.17%
2022/06/28	1.2	56.50	0	0.00	56.20	1.2	577	0.21%
2022/06/24	1	56.90	0	0.00	56.00	1	601	0.17%
2022/06/23	0.1	55.00	0	0.00	55.50	0.1	636	0.01%
2022/06/22	5	55.50	5	56.18	55.50	0	633	0.00%
2022/06/20	0.2	58.97	0	0.00	54.40	0.2	622	0.03%
2022/06/16	5.2	63.57	6	64.30	61.00	-0.8	609	-0.13%
2022/06/13	0.1	64.49	0	0.00	63.50	0.1	636	0.02%
2022/06/10	1.1	66.79	0	0.00	66.80	1.1	640	0.17%
2022/06/09	0.1	67.70	0	0.00	67.50	0.1	641	0.02%
2022/06/08	0.1	67.90	0	0.00	67.70	0.1	644	0.02%
2022/06/07	0.1	69.60	0	0.00	67.60	0.1	646	0.02%
2022/06/06	0	0.00	1	68.60	69.30	-1	645	-0.15%
2022/06/02	0.1	69.00	0	0.00	68.30	0.1	662	0.02%
2022/06/01	1	68.50	0	0.00	68.90	1	680	0.15%
2022/05/31	0.1	67.50	0	0.00	67.50	0.1	676	0.01%
2022/05/30	0.1	66.80	1	66.70	66.70	-0.9	681	-0.13%
2022/05/27	2	65.75	1	65.90	65.80	1	681	0.15%
2022/05/26	5	65.50	5	65.60	65.50	0	688	0.00%
2022/05/25	0.1	64.00	0	0.00	64.30	0.1	688	0.01%
2022/05/24	0.1	64.80	0	0.00	63.90	0.1	701	0.01%
2022/05/23	0.1	65.00	0	0.00	65.00	0.1	704	0.01%
2022/05/20	1	65.20	0	0.00	64.80	1	715	0.14%
2022/05/19	0	0.00	1	64.80	65.30	-1	716	-0.14%
2022/05/18	0.1	66.20	1	66.30	65.10	-1	717	-0.13%
2022/05/13	1	61.80	1	62.00	61.80	0	715	0.00%
2022/05/12	0.1	61.60	0	0.00	59.90	0.1	718	0.01%
2022/05/10	0.1	62.80	0	0.00	63.10	0.1	720	0.01%
2022/05/09	0.1	63.30	0	0.00	62.80	0.1	722	0.01%
2022/05/05	5	67.20	5	67.60	67.20	0	732	0.00%
2022/05/04	5	66.90	5	66.50	66.90	0	739	0.00%
2022/05/03	1	65.90	0	0.00	66.30	1	750	0.13%
2022/04/29	5	65.80	5.3	65.78	65.80	-0.3	763	-0.03%
2022/04/28	0	0.00	2	64.75	64.80	-2	776	-0.26%
2022/04/27	1.5	62.28	1	62.60	63.70	0.5	773	0.06%
2022/04/26	3	64.00	4	65.20	65.10	-1	767	-0.13%
2022/04/25	1	64.00	0	0.00	63.20	1	788	0.13%
2022/04/22	1	67.90	0	0.00	67.80	1	782	0.13%
2022/04/20	0	0.00	0.1	68.70	69.10	-0.1	823	-0.01%
2022/04/19	0.1	68.60	0	0.00	68.10	0.1	852	0.01%
2022/04/18	0.1	67.50	0	0.00	67.70	0.1	891	0.01%
2022/04/15	0	70.00	0	0.00	68.90	0	915	0.00%
2022/04/13	1	71.40	0	0.00	71.90	1	987	0.10%
2022/04/12	1.2	70.25	1	70.40	70.80	0.2	1,040	0.02%
2022/04/11	1.2	73.85	0	0.00	72.80	1.2	1,183	0.10%
2022/04/08	5	77.60	5	77.50	77.60	0	1,248	0.00%
2022/04/07	0.2	78.63	0	0.00	77.40	0.2	1,296	0.01%
2022/04/06	1	80.40	1	80.60	80.40	0	1,300	0.00%
2022/03/31	1	83.60	1	84.40	83.50	0	1,366	0.00%
2022/03/30	0	0.00	4	84.30	83.60	-4	1,395	-0.29%
2022/03/29	1	84.50	1	84.30	83.90	0	1,438	0.00%
2022/03/28	5	83.62	1	84.00	84.90	4	1,456	0.27%
2022/03/21	3	80.20	1	80.50	80.40	2	1,624	0.12%
2022/03/17	0.1	80.20	3	80.03	80.40	-2.9	1,722	-0.17%
2022/03/16	0.1	78.10	0	0.00	77.60	0.1	1,795	0.00%
2022/03/15	0.1	79.00	0	0.00	78.50	0.1	1,826	0.00%
2022/03/14	0	0.00	6	80.30	80.60	-6	1,921	-0.31%
2022/03/11	1	80.80	1	81.90	80.80	0	2,277	0.00%
2022/03/08	0.1	80.10	0	0.00	79.60	0.1	2,795	0.00%
2022/03/07	1.1	85.21	1	82.90	83.00	0.1	3,173	0.00%
2022/03/03	1.1	89.21	0	0.00	89.20	1.1	4,106	0.03%
2022/03/02	0.1	89.20	0	0.00	89.70	0.1	4,868	0.00%
2022/03/01	1	90.10	0	0.00	90.30	1	5,273	0.02%
2022/02/22	0	0.00	1	90.00	90.00	-1	5,586	-0.02%
2022/02/21	0	91.60	0	0.00	92.00	0	5,611	0.00%
2022/02/18	0	0.00	12	91.40	92.20	-12	5,651	-0.21%
2022/02/17	0.1	93.10	0	0.00	91.50	0.1	5,663	0.00%
2022/02/10	0	0.00	2	93.70	93.80	-2	5,726	-0.03%
2022/02/09	6	93.63	8	93.34	93.70	-2	5,730	-0.03%
2022/02/08	6	92.68	9	92.04	92.90	-3	5,748	-0.05%
2022/02/07	6	91.80	5	88.88	91.80	1	5,763	0.02%
2022/01/26	1	88.30	0	0.00	88.20	1	5,790	0.02%
2022/01/25	0	0.00	0.1	90.00	88.30	-0.1	5,798	0.00%
2022/01/24	0.1	88.20	0	0.00	90.50	0.1	5,792	0.00%
2022/01/21	0.1	91.20	9	90.00	90.00	-9	5,790	-0.15%
2022/01/20	0	0.00	1	91.90	92.20	-1	5,810	-0.02%
2022/01/19	0.1	92.90	0	0.00	92.80	0.1	5,810	0.00%
2022/01/18	6	94.30	7.1	95.55	94.00	-1.1	5,806	-0.02%
2022/01/17	6	94.62	6	92.70	94.70	0	5,779	0.00%
2022/01/14	4	90.80	4	91.25	91.60	0	5,774	0.00%
2022/01/13	5	92.60	5	92.00	92.60	0	5,748	0.00%
2022/01/12	1.1	93.26	2	94.55	93.10	-0.9	5,739	-0.02%
2022/01/11	2	96.70	5.2	94.72	94.70	-3.2	5,711	-0.06%
2022/01/07	6.1	97.95	7	98.33	97.90	-0.9	5,663	-0.02%
2022/01/06	3	100.83	5	100.50	100.00	-2	5,630	-0.04%
2022/01/05	2.1	103.95	0	0.00	103.00	2.1	5,605	0.04%
2022/01/04	27	105.91	14.2	106.31	105.50	12.8	5,555	0.23%
2022/01/03	11.1	104.43	21	103.19	104.50	-9.9	5,410	-0.18%
2021/12/30	9	101.22	8	100.00	101.00	1	5,348	0.02%
2021/12/28	3.2	99.07	1	98.80	99.30	2.2	5,317	0.04%
2021/12/27	8	99.43	12	98.97	99.30	-4	5,307	-0.08%
2021/12/23	7	99.06	6	100.08	98.70	1	5,269	0.02%
2021/12/22	8	99.05	8	99.49	99.10	0	5,243	0.00%
2021/12/21	0	0.00	1	98.10	98.40	-1	5,213	-0.02%
2021/12/20	4	98.15	1	97.90	97.60	3	5,189	0.06%
2021/12/16	8	101.00	0	0.00	101.00	8	5,096	0.16%
2021/12/15	5	100.40	0	0.00	100.50	5	5,079	0.10%
2021/12/14	1	100.50	0	0.00	101.00	1	5,036	0.02%
2021/12/13	1	103.00	4	102.25	103.00	-3	5,006	-0.06%
2021/12/10	2	101.50	3	101.67	101.00	-1	4,945	-0.02%
2021/12/09	3	105.67	0	0.00	106.00	3	4,867	0.06%
2021/12/08	0	0.00	1	105.50	105.00	-1	4,825	-0.02%
2021/12/07	41.1	106.64	1	112.50	105.50	40.1	4,723	0.85%
2021/12/06	0	0.00	1	113.50	114.50	-1	4,378	-0.02%
2021/12/03	9	115.94	5	115.00	116.50	4	4,312	0.09%
2021/12/02	2.1	117.90	7	117.64	113.00	-4.9	4,177	-0.12%
2021/12/01	23	117.33	20	118.45	117.00	3	3,918	0.08%
2021/11/30	13	118.12	22.6	119.08	117.00	-9.6	3,566	-0.27%
2021/11/29	11	112.64	5	113.00	113.50	6	3,000	0.20%
2021/11/26	48	114.13	58.1	111.86	115.50	-10.1	2,633	-0.38%
2021/11/25	18.1	109.81	22	111.77	111.50	-4	1,878	-0.21%
2021/11/24	11.1	100.25	21	102.14	105.00	-10	1,479	-0.67%
2021/11/23	7	96.01	5	97.50	95.50	2	1,280	0.16%
2021/11/22	5	93.60	6	93.67	93.60	-1	1,208	-0.08%
2021/11/19	1	92.50	2	93.85	92.40	-1	1,201	-0.08%
2021/11/18	5	92.56	2	93.60	92.00	3	1,203	0.25%
2021/11/16	0	0.00	1	90.30	89.60	-1	1,227	-0.08%
2021/11/15	0	0.00	3	90.20	90.70	-3	1,294	-0.23%
2021/11/12	0	0.00	1	86.60	86.50	-1	1,288	-0.08%
2021/11/11	0	0.00	1	88.30	87.10	-1	1,312	-0.08%
2021/11/10	5	87.60	4	87.85	87.90	1	1,342	0.07%
2021/11/09	0	0.00	2	88.10	88.20	-2	1,378	-0.15%
2021/11/08	3.1	86.56	0	0.00	85.50	3.1	1,378	0.22%
2021/11/05	5	87.60	5	88.10	87.60	0	1,418	0.00%
2021/11/04	8	87.16	6	87.77	87.00	2	1,454	0.14%
2021/11/03	0	0.00	23	85.70	87.00	-23	1,461	-1.57%
2021/11/02	25.1	83.62	6	87.07	83.00	19.1	1,481	1.29%
2021/11/01	5.1	87.50	5	87.30	87.50	0.1	1,509	0.00%
2021/10/29	2	85.90	2	87.50	86.80	0	1,561	0.00%
2021/10/28	8	86.61	7	86.13	85.90	1	1,566	0.06%
2021/10/27	1	84.70	0	0.00	85.80	1	1,549	0.06%
2021/10/25	1	84.50	0	0.00	84.40	1	1,579	0.06%
2021/10/22	2	83.00	3	84.47	84.00	-1	1,622	-0.06%
2021/10/21	7	83.23	7	83.77	83.20	0	1,654	0.00%
2021/10/20	5	82.90	5	82.60	82.90	0	1,666	0.00%
2021/10/18	6	80.80	7	81.66	80.60	-1	1,762	-0.06%
2021/10/15	1	80.10	1.2	81.83	81.80	-0.2	1,811	-0.01%
2021/10/14	5	77.20	5	77.00	77.20	0	1,833	0.00%
2021/10/13	0	0.00	5	77.60	78.40	-5	1,865	-0.27%
2021/10/12	0	0.00	1	80.60	80.70	-1	1,877	-0.05%
2021/10/08	5	79.90	5	81.50	79.90	0	1,912	0.00%
2021/10/07	6	80.92	16	79.67	80.90	-10	1,941	-0.51%
2021/10/06	16	76.91	13	77.74	76.30	3	1,996	0.15%
2021/10/01	7.1	80.81	7	81.54	80.50	0.1	2,170	0.00%
2021/09/30	0	0.00	3	84.20	84.40	-3	2,375	-0.13%
2021/09/28	0	0.00	2	87.30	86.90	-2	2,855	-0.07%
2021/09/27	5	89.80	6	89.98	89.80	-1	2,900	-0.03%
2021/09/24	5	89.10	5	89.80	89.10	0	3,173	0.00%
2021/09/23	5	89.00	5	88.60	89.00	0	3,473	0.00%
2021/09/22	0	0.00	1	87.70	87.00	-1	3,665	-0.03%
2021/09/17	4	88.30	2	89.20	89.70	2	3,741	0.05%
2021/09/16	6.1	88.74	5	89.90	88.50	1.1	3,798	0.03%
2021/09/15	6.1	89.44	6	89.55	89.40	0.1	3,852	0.00%
2021/09/10	6	92.70	3	92.50	92.70	3	4,166	0.07%
2021/09/09	1	91.90	2	91.00	91.70	-1	4,652	-0.02%
2021/09/08	13.1	91.57	0	0.00	89.90	13.1	4,965	0.26%
2021/09/07	10	91.50	0	0.00	91.80	10	5,047	0.20%
2021/09/06	0	0.00	1	94.20	93.30	-1	5,158	-0.02%
2021/09/03	0	0.00	12	95.38	95.40	-12	5,294	-0.23%
2021/09/02	5	98.50	5	99.00	98.50	0	5,290	0.00%
2021/09/01	1	100.00	1	100.00	101.50	0	5,327	0.00%
2021/08/30	0	0.00	1	103.50	102.00	-1	5,408	-0.02%
2021/08/27	1	102.50	2	103.00	102.00	-1	5,489	-0.02%
2021/08/26	3	102.00	1	103.00	101.50	2	5,548	0.04%
2021/08/25	0	0.00	1	103.00	104.00	-1	5,627	-0.02%
2021/08/24	5	100.00	5	100.50	100.50	0	5,661	0.00%
2021/08/23	8	99.76	15	98.53	100.50	-7	5,722	-0.12%
2021/08/20	11.1	96.88	15	95.14	96.80	-4	5,777	-0.07%
2021/08/19	6	93.10	5	99.00	93.00	1	5,800	0.02%
2021/08/18	6	100.85	7	99.79	101.50	-1	5,894	-0.02%
2021/08/17	0	0.00	1	99.10	96.00	-1	6,084	-0.02%
2021/08/16	2	100.50	1	102.00	100.00	1	6,124	0.02%
2021/08/13	8	102.88	15	105.50	103.00	-7	6,185	-0.11%
2021/08/12	16	108.00	5	108.00	108.00	11	6,213	0.18%
2021/08/11	0	0.00	2	109.50	107.50	-2	6,292	-0.03%
2021/08/10	2	109.00	6	110.08	108.00	-4	6,365	-0.06%
2021/08/09	3	110.83	1	108.00	107.00	2	6,461	0.03%
2021/08/06	5	111.50	12.3	112.22	111.00	-7.3	6,647	-0.11%
2021/08/05	9	108.94	5	109.50	111.00	4	6,751	0.06%
2021/08/04	6	111.92	8	108.69	112.00	-2	6,864	-0.03%
2021/07/29	1	104.50	0	0.00	105.50	1	7,301	0.01%
2021/07/28	3	106.33	52	104.82	104.50	-49	7,375	-0.66%
2021/07/27	50	113.10	1	113.50	109.50	49	7,484	0.65%
2021/07/23	1	113.50	0	0.00	112.00	1	7,663	0.01%
2021/07/22	2	114.00	3	114.17	112.50	-1	7,736	-0.01%
2021/07/21	1	111.00	0	0.00	111.00	1	7,787	0.01%
2021/07/20	3	111.33	1	110.00	110.00	2	7,776	0.03%
2021/07/19	5	114.50	6	114.50	113.50	-1	7,786	-0.01%
2021/07/16	1.1	113.55	1	114.00	113.50	0.1	7,830	0.00%
2021/07/15	5	114.00	1	114.50	114.50	4	7,884	0.05%
2021/07/14	1	115.00	0	0.00	114.00	1	8,022	0.01%
2021/07/13	9.1	116.97	6	118.00	114.00	3.1	8,058	0.04%
2021/07/12	1	117.50	0	0.00	116.50	1	8,026	0.01%
2021/07/09	3	116.33	2	116.50	115.00	1	8,040	0.01%
2021/07/08	4	120.00	0	0.00	119.00	4	8,066	0.05%
2021/07/07	8.1	123.80	10	123.50	120.50	-1.9	8,101	-0.02%
2021/07/06	13	122.73	20.2	121.91	121.50	-7.2	7,972	-0.09%
2021/07/05	22	118.75	29	120.95	118.00	-7	7,865	-0.09%
2021/07/02	1	113.00	1	115.50	115.50	0	7,760	0.00%
2021/07/01	33	115.02	3	117.00	114.00	30	8,048	0.37%
2021/06/30	11	118.23	12.2	120.30	123.00	-1.2	8,037	-0.01%
2021/06/29	8.2	113.90	8	114.06	112.00	0.2	7,900	0.00%
2021/06/28	1	113.00	12	110.17	112.50	-11	7,787	-0.14%
2021/06/25	3.1	115.32	10	114.75	113.00	-7	7,774	-0.09%
2021/06/24	1	114.50	0	0.00	114.50	1	7,802	0.01%
2021/06/23	7	115.14	11	116.05	115.50	-4	7,897	-0.05%
2021/06/22	4	114.50	3	113.33	112.00	1	7,990	0.01%
2021/06/21	2	115.00	0	0.00	113.50	2	8,099	0.02%
2021/06/18	19	118.87	6	117.50	117.00	13	8,071	0.16%
2021/06/17	21	114.67	25	114.68	117.50	-4	7,670	-0.05%
2021/06/16	2	108.00	3	107.67	107.00	-1	7,512	-0.01%
2021/06/15	3	107.00	3	107.83	108.00	0	7,507	0.00%
2021/06/11	15	107.83	16	107.22	103.50	-1	7,479	-0.01%
2021/06/10	1	105.00	1	104.00	104.50	0	7,614	0.00%
2021/06/09	5	104.90	6	103.42	103.00	-1	7,802	-0.01%
2021/06/08	6	105.25	6	104.50	104.50	0	7,814	0.00%
2021/06/07	3	104.83	1	103.00	102.50	2	7,863	0.03%
2021/06/04	2	104.75	2	105.00	105.00	0	7,874	0.00%
2021/06/03	6	101.67	10	103.55	104.00	-4	7,867	-0.05%
2021/06/02	4	100.88	2	104.00	100.00	2	7,833	0.03%
2021/05/31	2	107.50	1	105.00	104.50	1	7,760	0.01%
2021/05/28	8	106.13	5	107.00	104.50	3	7,739	0.04%
2021/05/27	1	104.50	2	104.00	104.00	-1	7,708	-0.01%
2021/05/26	11	105.36	4	104.75	104.50	7	7,654	0.09%
2021/05/25	8	105.81	17	106.76	108.00	-9	7,623	-0.12%
2021/05/24	6	98.52	9	96.04	98.60	-3	7,669	-0.04%
2021/05/21	9	95.81	7.1	96.11	95.80	1.9	8,044	0.02%
2021/05/20	6.1	93.52	9	95.18	93.00	-3	8,255	-0.04%
2021/05/19	11	96.23	8	97.60	95.40	3	8,409	0.04%
2021/05/18	4	94.08	4	95.45	96.90	0	8,638	0.00%
2021/05/17	3	88.70	2	90.15	88.90	1	8,770	0.01%
2021/05/14	12	97.38	10	96.08	93.00	2	8,852	0.02%
2021/05/13	2.1	89.42	7	86.29	91.60	-4.9	8,935	-0.05%
2021/05/12	18	97.47	17	94.29	90.90	1	9,089	0.01%
2021/05/11	2	101.75	1	103.50	101.00	1	9,090	0.01%
2021/05/10	20	112.71	19.1	113.13	110.50	1	9,152	0.01%
2021/05/07	3	108.50	5	110.10	113.00	-2	9,214	-0.02%
2021/05/06	10	102.90	6	103.92	103.00	4	9,549	0.04%
2021/05/05	1	104.50	0	0.00	102.50	1	9,563	0.01%
2021/05/04	1.1	102.71	8	104.13	106.00	-6.9	9,851	-0.07%
2021/05/03	15.2	115.90	5	116.50	113.50	10.2	10,170	0.10%
2021/04/29	3.2	125.98	3	126.50	125.00	0.2	10,099	0.00%
2021/04/28	6	125.42	10	127.45	128.50	-4	10,166	-0.04%
2021/04/27	6	126.50	10	126.20	126.50	-4	10,239	-0.04%
2021/04/26	1	123.50	2	124.50	123.50	-1	10,222	-0.01%
2021/04/23	4	122.50	5	122.80	122.50	-1	10,282	-0.01%
2021/04/22	6	123.42	5	119.00	119.50	1	10,494	0.01%
2021/04/20	7.1	127.57	15	126.30	127.50	-8	10,940	-0.07%
2021/04/19	5	125.70	2	123.50	123.00	3	10,902	0.03%
2021/04/16	6	123.00	49	124.54	123.00	-43	10,940	-0.39%
2021/04/15	4	124.38	3	124.50	124.00	1	11,107	0.01%
2021/04/14	5	123.20	11	119.18	125.00	-6	11,202	-0.05%
2021/04/13	12	123.50	10	123.90	122.50	2	11,300	0.02%
2021/04/12	38	122.30	7	122.00	121.50	31	11,314	0.27%
2021/04/09	15	128.93	8	127.00	126.00	7	11,401	0.06%
2021/04/08	20	133.03	7	132.57	131.00	13	11,427	0.11%
2021/04/07	22.3	134.48	28	132.20	133.50	-5.8	11,575	-0.05%
2021/04/06	21	127.60	26	127.56	129.50	-5	11,354	-0.04%
2021/04/01	7	120.93	9	120.83	121.50	-2	11,260	-0.02%
2021/03/31	8	118.38	6	119.42	117.50	2	11,387	0.02%
2021/03/30	8	119.19	4	119.00	118.50	4	11,764	0.03%
2021/03/29	18	118.17	2	119.50	117.00	16	11,926	0.13%
2021/03/26	3	119.00	10	119.40	119.50	-7	12,174	-0.06%
2021/03/25	23	115.85	18	115.58	114.00	5	12,118	0.04%
2021/03/24	13	124.46	2.4	122.78	120.00	10.7	12,075	0.09%
2021/03/23	10	131.50	13.2	131.80	131.00	-3.2	12,106	-0.03%
2021/03/22	12	130.75	11	131.18	130.50	1	12,209	0.01%
2021/03/19	21	133.17	21	132.50	133.00	0	12,296	0.00%
2021/03/18	9	134.72	7	137.21	134.50	2	12,427	0.02%
2021/03/17	10	134.55	11	135.32	134.00	-1	12,481	-0.01%
2021/03/16	21.4	135.18	16	136.25	134.50	5.4	12,505	0.04%
2021/03/15	14	133.57	13	133.27	134.50	1	12,413	0.01%
2021/03/12	2	128.00	1	128.00	128.00	1	12,305	0.01%
2021/03/11	1	122.50	2	128.75	131.00	-1	12,362	-0.01%
2021/03/10	0	0.00	2	118.50	121.50	-2	12,362	-0.02%
2021/03/09	9	111.72	1	115.50	110.50	8	12,470	0.06%
2021/03/08	0.1	122.00	1	120.00	117.00	-1	12,466	-0.01%
2021/03/05	4	123.50	0	0.00	122.00	4	12,619	0.03%
2021/03/04	0	0.00	8	125.50	127.00	-8	12,695	-0.06%
2021/03/03	1.1	123.10	1	124.50	130.00	0.1	12,775	0.00%
2021/03/02	3.3	129.67	2	127.50	126.00	1.3	12,890	0.01%
2021/02/26	1	130.00	13	132.00	130.00	-12	13,034	-0.09%
2021/02/25	13.2	133.18	20	132.90	132.00	-6.9	13,343	-0.05%
2021/02/24	29	133.74	12	130.84	129.00	17	13,326	0.13%
2021/02/23	26	139.06	21.1	137.79	137.50	4.9	13,344	0.04%
2021/02/22	12	136.50	7	137.21	139.50	5	13,052	0.04%
2021/02/19	5	125.70	9	126.50	127.50	-4	13,152	-0.03%
2021/02/18	12	122.04	15	120.93	124.00	-3	13,244	-0.02%
2021/02/17	5	116.50	9.7	115.54	117.50	-4.7	13,484	-0.03%
2021/02/05	8	106.19	6.6	107.11	107.00	1.4	13,531	0.01%
2021/02/04	5	105.60	5	106.80	104.00	0	13,967	0.00%
2021/02/03	27	104.70	31	104.10	104.00	-4	14,127	-0.03%
2021/02/02	9	100.16	6	100.83	100.00	3	13,906	0.02%
2021/02/01	8	97.44	5	96.68	96.50	3	13,833	0.02%
2021/01/29	12	100.46	11	99.48	98.50	1	13,785	0.01%
2021/01/28	18	103.45	20	104.39	101.00	-2	13,657	-0.01%
2021/01/27	6	100.55	6	100.70	100.50	0	13,700	0.00%
2021/01/26	9	103.24	5	101.40	99.10	4	13,769	0.03%
2021/01/25	1	105.00	35	105.96	107.00	-34	13,404	-0.25%
2021/01/22	11	97.69	9	98.50	97.60	2	12,966	0.02%
2021/01/21	2	97.20	3	98.43	98.00	-1	12,896	-0.01%
2021/01/20	16.1	95.14	12	95.97	93.80	4.1	12,789	0.03%
2021/01/19	14	99.62	12	100.17	99.00	2	12,639	0.02%
2021/01/18	6	99.88	8.2	100.37	100.50	-2.2	12,578	-0.02%
2021/01/15	16	103.72	11	101.01	101.00	5	12,515	0.04%
2021/01/14	28	100.04	21	101.52	102.50	7	12,336	0.06%
2021/01/13	18	99.78	22	100.20	100.00	-4	12,264	-0.03%
2021/01/12	15	92.84	3	92.53	93.20	12	12,028	0.10%
2021/01/11	4	95.46	4	95.70	95.60	0	12,396	0.00%
2021/01/08	18	97.71	14	98.18	95.20	4	12,534	0.03%
2021/01/07	8	97.64	6	97.70	97.50	2	12,342	0.02%
2021/01/06	10	98.50	19	98.77	96.00	-9	12,234	-0.07%
2021/01/05	11.2	97.60	9	98.07	97.70	2.2	12,030	0.02%
2021/01/04	15	95.89	12	94.58	97.50	3	11,917	0.03%
2020/12/31	11	92.00	11	91.32	91.60	0	11,758	0.00%
2020/12/30	8	87.90	12	90.20	91.90	-4	11,606	-0.03%
2020/12/29	17	85.74	18	86.12	84.80	-1	11,358	-0.01%
2020/12/28	8	86.14	10	86.07	85.00	-2	11,243	-0.02%
2020/12/25	12	85.92	7	84.61	84.80	5	11,135	0.04%
2020/12/24	7	84.77	4	85.08	86.20	3	10,948	0.03%
2020/12/23	11	78.52	11	79.04	78.40	0	10,487	0.00%
2020/12/22	14	79.61	17	77.50	77.90	-3	10,269	-0.03%
2020/12/21	3	73.17	5.4	74.22	75.00	-2.4	9,943	-0.02%
2020/12/18	14	75.34	9.1	75.82	73.70	4.9	9,853	0.05%
2020/12/17	8.1	73.31	7.3	74.06	75.20	0.8	9,668	0.01%
2020/12/16	16	72.62	13	71.20	72.80	3	9,437	0.03%
2020/12/15	16.1	72.36	50	70.81	68.30	-33.9	9,266	-0.37%
2020/12/14	17	74.65	18.1	73.67	73.60	-1.1	9,095	-0.01%
2020/12/11	12.1	69.68	11	68.65	69.70	1.1	8,808	0.01%
2020/12/10	1	73.00	1.3	71.03	70.90	-0.3	8,667	0.00%
2020/12/09	13.9	72.09	15.7	72.44	72.10	-1.8	8,565	-0.02%
2020/12/08	16.4	69.62	16	68.58	69.00	0.4	8,371	0.00%
2020/12/07	6.2	70.83	6	71.03	70.60	0.2	8,252	0.00%
2020/12/04	6.1	71.59	9.6	70.38	71.60	-3.5	8,135	-0.04%
2020/12/03	8	70.41	6	69.95	70.10	2	8,054	0.02%
2020/12/02	13	68.42	17	68.89	68.80	-4	7,885	-0.05%
2020/12/01	7	68.36	27	68.57	68.50	-20	7,819	-0.26%
2020/11/30	21	67.00	21.7	67.43	67.00	-0.7	7,659	-0.01%
2020/11/27	17	66.40	1	66.50	66.90	16	7,549	0.21%
2020/11/26	3	64.53	3	66.37	66.20	0	7,437	0.00%
2020/11/25	7.2	64.63	12	64.98	63.90	-4.8	7,271	-0.07%
2020/11/24	23	65.78	25	65.95	65.50	-2	7,077	-0.03%
2020/11/23	12	62.58	11	62.57	62.60	1	6,734	0.01%
2020/11/20	55	61.85	44	62.19	62.00	11	6,608	0.17%
2020/11/19	31	60.52	22	61.11	60.60	9	6,320	0.14%
2020/11/18	41	60.97	40.7	61.39	61.40	0.3	6,176	0.00%
2020/11/17	14	59.82	15.7	59.47	60.00	-1.7	5,780	-0.03%
2020/11/16	32	58.50	31	59.07	58.40	1	5,492	0.02%
2020/11/13	19	55.90	9	55.73	56.10	10	4,947	0.20%
2020/11/12	8	56.86	22	56.19	57.00	-14	4,661	-0.30%
2020/11/11	12	51.30	24	51.94	53.30	-12	4,040	-0.30%
2020/11/10	6	50.28	6	49.90	49.75	0	3,616	0.00%
2020/11/09	9	49.72	4	50.16	49.35	5	3,553	0.14%
2020/11/06	32	50.40	44	50.24	50.00	-12	3,499	-0.34%
2020/11/05	14	50.08	11	50.32	50.80	3	3,391	0.09%
2020/11/04	28	50.11	28	50.77	49.90	0	3,238	0.00%
2020/11/03	4	45.53	14	48.00	48.60	-10	2,785	-0.36%
2020/11/02	14	44.28	11	44.15	44.20	3	2,637	0.11%
2020/10/30	13	44.71	13	44.99	44.15	0	2,705	0.00%
2020/10/29	3	44.17	0	0.00	44.35	3	2,751	0.11%
2020/10/28	11	45.36	10	46.25	45.25	1	2,780	0.04%
2020/10/27	0	0.00	1	46.60	46.70	-1	2,770	-0.04%
2020/10/26	1	46.50	1	47.20	46.50	0	2,772	0.00%
2020/10/23	3	47.03	1	47.45	46.85	2	2,750	0.07%
2020/10/22	15	46.60	10	46.41	46.45	5	2,721	0.18%
2020/10/21	5	48.84	3	48.68	48.20	2	2,642	0.08%
2020/10/20	35	49.85	100	49.52	49.20	-65	2,518	-2.58%
2020/10/19	38	49.11	38	49.43	49.50	0	2,366	0.00%
2020/10/16	4	44.51	7	46.28	47.00	-3	1,867	-0.16%
2020/10/14	6	43.48	0	0.00	43.50	6	1,670	0.36%
2020/10/13	0	0.00	3	42.58	42.30	-3	1,633	-0.18%
2020/10/12	2.3	41.77	0	0.00	41.55	2.3	1,642	0.14%
2020/10/08	0	0.00	3	42.70	42.55	-3	1,652	-0.18%
2020/10/07	1	43.40	5	43.04	43.10	-4	1,649	-0.24%
2020/10/06	2	42.90	3	42.37	42.35	-1	1,627	-0.06%
2020/10/05	4	41.45	1	41.45	41.40	3	1,592	0.19%
2020/09/30	10	41.53	4	40.71	41.80	6	1,596	0.38%
2020/09/29	3	40.88	6	41.47	41.25	-3	1,554	-0.19%
2020/09/25	1	38.30	0	0.00	37.40	1	1,474	0.07%
2020/09/23	5	40.20	0	0.00	40.20	5	1,496	0.33%
2020/09/22	23	41.02	2	41.28	41.00	21	1,502	1.40%
2020/09/21	0	0.00	1	41.90	41.90	-1	1,507	-0.07%
2020/09/18	2	42.70	2	42.70	42.40	0	1,520	0.00%
2020/09/17	2	42.68	1	42.65	42.55	1	1,535	0.07%
2020/09/16	1.3	42.23	3	42.28	42.00	-1.7	1,565	-0.11%
2020/09/15	3	42.85	2	42.90	42.65	1	1,591	0.06%
2020/09/14	9	41.98	7	42.15	42.60	2	1,598	0.13%
2020/09/09	0	0.00	0.8	41.45	41.45	-0.8	1,680	-0.05%
2020/09/08	0	0.00	2	42.28	41.85	-2	1,745	-0.11%
2020/09/03	2	43.20	0	0.00	43.00	2	1,874	0.11%
2020/09/02	0	0.00	1	41.70	41.80	-1	1,891	-0.05%
2020/08/31	0	0.00	0.7	41.75	41.75	-0.7	2,018	-0.03%
2020/08/25	0	0.00	0.1	42.30	42.25	-0.1	2,109	0.00%
2020/08/24	0	0.00	0.1	42.35	42.25	-0.1	2,141	0.00%
2020/08/20	0	0.00	4	44.83	42.60	-4	2,180	-0.18%
2020/08/18	0.3	46.85	0	46.85	46.85	0.3	2,228	0.01%
2020/08/17	1	46.80	2	46.53	48.00	-1	2,258	-0.04%
2020/08/05	21	34.56	2	34.53	34.55	19	2,244	0.85%
2020/08/04	0	0.00	32	34.68	34.35	-32	2,282	-1.40%
2020/08/03	0.1	34.70	22	35.16	34.85	-22	2,350	-0.93%
2020/07/31	1.4	34.62	0	0.00	34.70	1.4	2,658	0.05%
2020/07/28	11	34.56	4	35.60	34.10	7	3,170	0.22%
2020/07/27	8	35.86	10	35.90	35.35	-2	3,244	-0.06%
2020/07/24	11	35.48	1	36.00	35.70	10	3,193	0.31%
2020/07/23	30	35.32	0	0.00	35.25	30	3,158	0.95%
2020/07/22	1	34.05	3	34.20	34.20	-2	3,161	-0.06%
2020/07/21	0	0.00	1	34.20	33.85	-1	3,201	-0.03%
2020/07/20	0.2	32.55	0	0.00	32.65	0.2	3,199	0.01%
2020/07/17	0	0.00	1	33.05	32.85	-1	3,227	-0.03%
2020/07/15	0	0.00	1	33.05	33.05	-1	3,278	-0.03%
2020/07/13	1	33.75	0	0.00	33.65	1	3,356	0.03%
2020/07/10	8	33.98	0	0.00	33.65	8	3,500	0.23%
2020/07/09	46	35.09	2	35.20	34.90	44	3,520	1.25%
2020/07/08	0	0.00	2	35.10	35.00	-2	3,577	-0.06%
2020/07/07	11	35.08	0	0.00	34.80	11	3,663	0.30%
2020/07/06	1	34.70	0	0.00	35.10	1	3,851	0.03%
2020/06/29	5	34.46	0	0.00	34.70	5	4,098	0.12%
2020/06/23	0.1	35.20	0	0.00	35.20	0.1	4,168	0.00%
2020/06/22	1	35.60	0	0.00	35.50	1	4,199	0.02%
2020/06/19	6	36.38	0	0.00	36.20	6	4,242	0.14%
2020/06/18	0	0.00	1	36.40	36.60	-1	4,242	-0.02%
2020/06/12	1	35.50	0	0.00	35.85	1	4,379	0.02%
2020/06/11	5	36.20	1	36.50	36.10	4	4,395	0.09%
2020/06/10	1	37.40	0	0.00	37.30	1	4,452	0.02%
2020/06/09	8.1	37.37	1	37.35	37.20	7.1	4,513	0.16%
2020/06/08	21	37.96	5	38.55	37.90	16	4,552	0.35%
2020/06/04	5	38.55	56	38.59	38.70	-51	4,538	-1.12%
2020/06/03	1	37.95	1	38.35	37.95	0	4,507	0.00%
2020/06/02	1	38.00	5	38.80	37.80	-4	4,491	-0.09%
2020/06/01	5	38.40	6	38.51	38.40	-1	4,457	-0.02%
2020/05/29	10	37.40	0	0.00	37.40	10	4,403	0.23%
2020/05/28	8	37.73	2	37.75	37.90	6	4,407	0.14%
2020/05/26	0.5	36.65	0	0.00	36.65	0.5	4,355	0.01%
2020/05/22	0	0.00	0	36.25	36.25	0	4,398	0.00%
2020/05/21	10	37.25	11	37.35	37.25	-1	4,407	-0.02%
2020/05/20	5	37.10	16	37.33	37.10	-11	4,467	-0.25%
2020/05/15	20	36.69	13	36.65	36.50	7	4,478	0.16%
2020/05/13	11	37.90	0	0.00	37.90	11	4,433	0.25%
2020/05/12	14	37.93	0	0.00	38.40	14	4,428	0.32%
2020/05/11	10	38.35	16	38.24	38.35	-6	4,449	-0.13%
2020/05/08	11	38.55	0	0.00	37.55	11	4,441	0.25%
2020/05/07	21	39.34	46.1	38.86	39.20	-25.1	4,380	-0.57%
2020/05/06	49	37.98	22	36.84	38.15	27	4,085	0.66%
2020/05/05	32	34.71	26	34.78	34.70	6	3,688	0.16%
2020/05/04	0	0.00	1	33.70	33.70	-1	3,668	-0.03%
2020/04/30	1	34.60	77	34.97	34.40	-76	3,742	-2.03%
2020/04/29	5	34.20	0	0.00	34.15	5	3,684	0.14%
2020/04/28	0	0.00	2	34.38	34.30	-2	3,696	-0.05%
2020/04/27	22	34.34	2	34.40	34.45	20	3,720	0.54%
2020/04/24	35	33.98	0	0.00	33.80	35	3,691	0.95%
2020/04/23	2	33.70	1	33.50	33.45	1	3,703	0.03%
2020/04/22	13	32.10	24	32.83	33.20	-11	3,718	-0.30%
2020/04/21	30	33.49	0	0.00	32.35	30	3,749	0.80%
2020/04/20	6	34.08	0	0.00	33.90	6	3,767	0.16%
2020/04/17	16	34.16	10	34.67	33.75	6	3,778	0.16%
2020/04/16	8	34.23	9	34.19	34.30	-1	3,760	-0.03%
2020/04/15	11	34.89	9	34.98	34.20	2	3,757	0.05%
2020/04/14	3	33.42	1	33.20	33.55	2	3,688	0.05%
2020/04/13	2	33.08	0	0.00	32.65	2	3,813	0.05%
2020/04/10	1	34.20	7	34.66	34.40	-6	3,879	-0.15%
2020/04/09	8	36.16	8	36.31	33.95	0	4,140	0.00%
2020/04/08	10	34.46	5	34.11	35.40	5	4,011	0.12%
2020/04/07	8	31.23	22	31.18	32.20	-14	4,092	-0.34%
2020/04/06	14	30.10	0	0.00	30.10	14	4,345	0.32%
2020/04/01	0	0.00	2	29.95	29.85	-2	4,372	-0.05%
2020/03/31	2	30.48	0	0.00	29.70	2	4,475	0.04%
2020/03/30	0.1	29.45	0	0.00	29.60	0.1	4,518	0.00%
2020/03/27	1	31.20	0	0.00	29.65	1	4,612	0.02%
2020/03/26	3	28.58	3	28.88	29.50	0	4,598	0.00%
2020/03/19	0	0.00	6	26.19	25.25	-6	4,478	-0.13%
2020/03/17	0	0.00	1	29.50	28.60	-1	4,403	-0.02%
2020/03/16	0	0.00	6	30.22	29.50	-6	4,367	-0.14%
2020/03/13	0	0.00	1	28.50	28.70	-1	4,289	-0.02%
2020/03/12	0	0.00	1	31.70	31.65	-1	4,241	-0.02%
2020/03/11	0.1	35.30	0	0.00	35.10	0.1	4,204	0.00%
2020/03/06	1	38.05	1	38.45	38.00	0	4,227	0.00%
2020/03/04	1.2	38.16	0	0.00	38.20	1.2	4,229	0.03%
2020/03/03	0	0.00	1	39.40	38.70	-1	4,237	-0.02%
2020/02/27	4	38.23	0	0.00	37.80	4	4,210	0.09%
2020/02/25	0	0.00	10	40.60	40.60	-10	4,108	-0.24%
2020/02/21	0	0.00	9	41.43	41.20	-9	4,045	-0.22%
2020/02/20	6	41.00	0	0.00	40.55	6	3,968	0.15%
2020/02/19	6	40.50	7	41.06	40.90	-1	3,956	-0.03%
2020/02/18	13	40.53	11	40.75	40.45	2	3,928	0.05%
2020/02/14	4	40.30	4	40.60	40.60	0	4,036	0.00%
2020/02/13	0	0.00	1	40.75	40.15	-1	4,028	-0.02%
2020/02/12	6	40.50	41	41.09	41.10	-35	4,030	-0.87%
2020/02/11	48	40.44	11	40.39	40.30	37	3,986	0.93%
2020/02/07	9	40.08	0	0.00	39.55	9	4,026	0.22%
2020/02/06	0	0.00	5	40.19	40.10	-5	4,272	-0.12%
2020/02/05	10	39.91	12	40.48	39.55	-2	4,410	-0.05%
2020/02/04	5	38.73	18	39.86	39.95	-13	4,497	-0.29%
2020/02/03	1	35.10	2	35.58	36.35	-1	4,528	-0.02%
2020/01/31	1	38.25	0	0.00	38.15	1	4,551	0.02%
2020/01/30	3	39.00	13	39.35	38.95	-10	4,553	-0.22%
2020/01/20	1	43.25	6	43.48	43.25	-5	4,499	-0.11%
2020/01/17	0	0.00	20	44.05	43.65	-20	4,489	-0.45%
2020/01/16	10	43.30	10	43.65	43.30	0	4,441	0.00%
2020/01/15	26	43.56	0	0.00	43.15	26	4,406	0.59%
2020/01/14	3	43.62	5	43.15	43.50	-2	4,341	-0.05%
2020/01/10	2	43.45	0	0.00	42.80	2	4,272	0.05%
2020/01/09	12	42.93	11	42.51	42.95	1	4,251	0.02%
2020/01/08	0.2	42.30	6	42.61	42.25	-5.8	4,228	-0.14%
2020/01/07	7	43.48	67	42.90	43.00	-60	4,175	-1.44%
2020/01/06	2	45.98	8	46.31	46.10	-6	4,113	-0.15%
2020/01/03	44	46.60	46	46.74	45.95	-2	4,087	-0.05%
2020/01/02	1	45.20	1	45.15	45.15	0	3,791	0.00%
2019/12/31	69	45.97	21	45.87	45.20	48	3,800	1.26%
2019/12/30	51	44.62	7.1	44.10	45.25	43.9	3,615	1.22%
2019/12/27	0.1	42.30	0	0.00	42.30	0.1	3,350	0.00%
2019/12/26	5	42.45	4	42.58	41.95	1	3,385	0.03%
2019/12/25	2	42.53	1	42.40	42.40	1	3,429	0.03%
2019/12/24	5	42.25	7	42.32	42.30	-2	3,477	-0.06%
2019/12/23	0	0.00	6	41.76	41.60	-6	3,489	-0.17%
2019/12/20	7	41.34	7	41.28	41.30	0	3,475	0.00%
2019/12/19	2	40.33	1	40.30	40.15	1	3,504	0.03%
2019/12/18	3	40.35	0	0.00	40.30	3	3,671	0.08%
2019/12/17	1	40.55	0.2	40.45	40.45	0.8	3,729	0.02%
2019/12/16	0	0.00	1	40.15	40.65	-1	3,817	-0.03%
2019/12/11	1	41.30	1	41.15	41.15	0	4,771	0.00%
2019/12/10	1	41.35	1	41.10	41.10	0	4,792	0.00%
2019/12/09	4	41.50	0	0.00	41.35	4	4,807	0.08%
2019/12/06	14	41.05	14.6	40.98	41.00	-0.6	4,856	-0.01%
2019/12/05	1	41.15	2	40.80	40.70	-1	4,901	-0.02%
2019/12/04	11.1	40.59	12	40.67	40.60	-0.9	4,921	-0.02%
2019/12/03	2	40.70	0	0.00	40.35	2	4,939	0.04%
2019/12/02	11.1	39.56	10.8	39.77	39.35	0.2	4,971	0.00%
2019/11/29	1	40.75	1	40.20	40.20	0	5,107	0.00%
2019/11/28	1	40.70	1	40.85	40.85	0	5,234	0.00%
2019/11/27	2	40.60	1	40.85	40.85	1	5,261	0.02%
2019/11/25	1	40.10	0	0.00	40.05	1	5,212	0.02%
2019/11/22	0	0.00	2	40.00	39.90	-2	5,206	-0.04%
2019/11/20	10	40.00	14	40.04	40.00	-4	5,208	-0.08%
2019/11/19	0.1	40.00	2	40.10	40.10	-1.9	5,205	-0.04%
2019/11/18	0	0.00	7	40.15	40.00	-7	5,211	-0.13%
2019/11/14	20	40.10	20	40.30	40.10	0	5,204	0.00%
2019/11/13	5	41.12	0	0.00	40.25	5	5,175	0.10%
2019/11/12	0	0.00	0.6	39.25	39.25	-0.6	5,048	-0.01%
2019/11/11	10	38.15	10	38.45	38.15	0	5,037	0.00%
2019/11/08	0	0.00	0.2	40.00	39.80	-0.2	5,005	0.00%
2019/11/07	2	39.80	0	0.00	39.80	2	5,002	0.04%
2019/11/06	13	40.27	0	0.00	40.10	13	4,999	0.26%
2019/11/05	18	42.46	10	39.95	39.40	8	4,923	0.16%
2019/11/04	3	43.30	6	43.56	43.65	-3	4,658	-0.06%
2019/11/01	21	41.55	18	42.24	43.50	3	4,567	0.07%
2019/10/31	0	0.00	2	42.40	42.70	-2	4,403	-0.05%
2019/10/30	0	0.00	6	42.01	42.65	-6	4,271	-0.14%
2019/10/29	5	41.70	20	41.74	42.50	-15	4,199	-0.36%
2019/10/28	0.7	41.90	0	0.00	41.95	0.7	4,166	0.02%
2019/10/24	2	41.70	0	0.00	41.65	2	4,140	0.05%
2019/10/23	10	41.10	12	41.09	41.10	-2	4,119	-0.05%
2019/10/18	1	40.85	0	0.00	40.85	1	4,103	0.02%
2019/10/17	1	41.10	0	0.00	41.10	1	4,102	0.02%
2019/10/15	10	41.25	12	41.67	41.25	-2	4,088	-0.05%
2019/10/14	23	41.47	20	41.78	41.00	3	4,061	0.07%
2019/10/09	11	41.50	11	42.21	42.20	0	3,952	0.00%
2019/10/08	1	43.80	0	0.00	42.50	1	3,851	0.03%
2019/10/07	13	43.61	12.2	43.43	43.70	0.8	3,832	0.02%
2019/10/04	4	43.56	3	44.00	44.00	1	3,752	0.03%
2019/10/03	1.1	42.47	1	43.00	43.85	0.1	3,681	0.00%
2019/10/02	6	43.55	6	43.57	43.15	0	3,642	0.00%
2019/10/01	36.2	44.20	35	43.85	44.20	1.2	3,580	0.03%
2019/09/27	20	43.30	20	42.95	43.30	0	3,443	0.00%
2019/09/26	20	41.85	25	41.57	42.60	-5	3,334	-0.15%
2019/09/25	0	0.00	1	39.50	40.50	-1	3,213	-0.03%
2019/09/24	5	39.49	5	39.55	40.05	0	3,184	0.00%
2019/09/23	5	39.98	1	41.75	38.20	4	3,078	0.13%
2019/09/20	1	41.35	6	41.60	41.30	-5	2,911	-0.17%
2019/09/19	12	41.74	11	41.90	41.75	1	2,843	0.04%
2019/09/18	21	41.93	13	42.65	43.00	8	2,751	0.29%
2019/09/17	5	41.72	8	44.26	41.80	-3	2,375	-0.13%
2019/09/16	1	41.55	0	0.00	41.30	1	1,806	0.06%
2019/09/12	10	41.50	10	41.35	41.50	0	1,786	0.00%
2019/09/11	10	41.15	10	41.10	41.15	0	1,758	0.00%
2019/09/10	1	41.35	1	41.10	41.10	0	1,740	0.00%
2019/09/09	1	41.70	1.1	42.44	42.45	-0.1	1,667	0.00%
2019/09/05	1	41.45	1	41.05	41.00	0	1,552	0.00%
2019/09/04	1	41.47	10	39.77	41.00	-9	1,506	-0.59%
2019/09/03	10	39.65	12	40.38	40.45	-2	1,413	-0.14%
2019/09/02	19	38.14	6	39.15	39.25	13	1,259	1.03%
2019/08/30	0	0.00	6	35.83	35.70	-6	1,131	-0.53%
2019/08/29	1	34.05	10	34.01	33.95	-9	1,086	-0.83%
2019/08/28	2	34.20	1	34.10	34.10	1	1,091	0.09%
2019/08/26	0	0.00	3	34.20	34.05	-3	1,098	-0.27%
2019/08/22	0	0.00	3	35.15	35.15	-3	1,100	-0.27%
2019/08/21	1	35.45	0	0.00	35.60	1	1,095	0.09%
2019/08/20	1	35.15	3	34.85	34.75	-2	1,086	-0.18%
2019/08/19	0	0.00	1	34.50	34.50	-1	1,079	-0.09%
2019/08/12	1	35.05	1	35.55	35.55	0	1,088	0.00%
2019/08/06	1	35.85	0	0.00	35.85	1	1,071	0.09%
2019/08/05	3	37.72	0	0.00	36.45	3	1,069	0.28%
2019/08/02	1	40.55	0	0.00	40.45	1	1,025	0.10%
2019/08/01	0	0.00	1	41.90	41.90	-1	1,038	-0.10%
2019/07/31	0	0.00	3	42.00	42.00	-3	1,047	-0.29%
2019/07/30	0	0.00	2	42.40	42.40	-2	1,071	-0.19%
2019/07/23	0	0.00	3	41.90	41.90	-3	1,123	-0.27%
2019/07/22	0	0.00	5	41.10	41.30	-5	1,191	-0.42%
2019/07/19	0	0.00	8	41.38	41.40	-8	1,202	-0.67%
2019/07/16	1	43.10	0	0.00	42.85	1	1,233	0.08%
2019/07/15	6	43.45	0	0.00	43.00	6	1,259	0.48%
2019/07/10	1	45.45	0	0.00	45.40	1	1,621	0.06%
2019/07/09	0	45.00	0	0.00	45.00	0	1,657	0.00%
2019/07/03	1	44.95	0	0.00	44.55	1	1,787	0.06%
2019/06/17	0	0.00	1	42.55	42.75	-1	2,138	-0.05%
2019/06/12	11	41.63	10	41.60	41.60	1	2,293	0.04%
2019/06/06	10	40.10	10	40.35	40.10	0	2,534	0.00%
2019/06/05	10	41.05	10	41.60	41.05	0	2,568	0.00%
2019/06/03	0	0.00	4	41.55	41.60	-4	2,665	-0.15%
2019/05/23	11	40.40	10	40.55	40.40	1	3,597	0.03%
2019/05/20	10	40.75	10	40.75	40.75	0	3,804	0.00%
2019/05/14	2	39.00	0	0.00	41.30	2	4,501	0.04%
2019/05/13	11	41.08	10	41.70	40.90	1	4,602	0.02%
2019/05/10	1	44.15	0	0.00	42.80	1	4,644	0.02%
2019/05/09	10	44.10	10	44.60	44.15	0	4,634	0.00%
2019/05/07	1	46.30	0	0.00	45.90	1	4,747	0.02%
2019/04/29	20	46.05	20	46.58	45.75	0	4,919	0.00%
2019/04/26	4	47.96	5	48.09	47.25	-1	4,961	-0.02%
2019/04/25	0	0.00	1	46.80	46.90	-1	4,968	-0.02%
2019/04/24	1	47.05	0	0.00	47.20	1	5,036	0.02%
2019/04/23	0.1	47.25	0	0.00	47.25	0.1	5,111	0.00%
2019/04/22	1	48.45	2	48.95	47.80	-1	5,340	-0.02%
2019/04/19	10	48.40	10	47.60	48.40	0	5,387	0.00%
2019/04/18	2	49.30	4	48.75	47.60	-2	5,707	-0.04%
2019/04/17	1	49.50	6	49.98	49.35	-5	5,719	-0.09%
2019/04/16	9	49.68	3	50.13	49.75	6	5,718	0.10%
2019/04/15	12	47.68	12	46.62	47.85	0	5,594	0.00%
2019/04/12	12	46.69	10	47.08	46.70	2	5,672	0.04%
2019/04/11	10	47.10	13	47.48	47.10	-3	5,768	-0.05%
2019/04/10	0	0.00	1	47.55	47.50	-1	5,923	-0.02%
2019/04/09	6	47.56	6	47.38	47.60	0	6,081	0.00%
2019/04/08	10	46.70	12	46.52	46.70	-2	6,436	-0.03%
2019/04/03	2	45.88	2	45.50	46.10	0	6,629	0.00%
2019/04/02	0	0.00	1	45.25	45.30	-1	6,827	-0.01%
2019/04/01	1	45.20	1	45.95	45.00	0	7,167	0.00%
2019/03/29	3	45.92	11	45.79	45.65	-8	7,536	-0.11%
2019/03/28	2	45.53	1	45.75	45.50	1	7,721	0.01%
2019/03/27	11	45.74	0	0.00	45.80	11	7,865	0.14%
2019/03/26	1	46.65	1	47.00	46.50	0	7,873	0.00%
2019/03/25	0	0.00	3	47.85	47.65	-3	8,009	-0.04%
2019/03/22	15	48.94	11	48.96	48.80	4	8,062	0.05%
2019/03/20	10	47.30	10	47.40	47.30	0	8,230	0.00%
2019/03/18	12	48.04	10.1	48.55	47.95	2	8,491	0.02%
2019/03/15	14	48.07	10	48.43	48.10	4	8,770	0.05%
2019/03/14	4	49.01	12	48.15	46.60	-8	9,044	-0.09%
2019/03/12	1	50.80	0	0.00	49.85	1	9,301	0.01%
2019/03/08	0	0.00	2	49.70	50.40	-2	9,612	-0.02%
2019/03/07	10	50.36	10	51.20	50.30	0	9,642	0.00%
2019/03/06	13	50.83	13	50.96	50.80	0	9,679	0.00%
2019/03/05	0	0.00	2	50.60	50.10	-2	9,708	-0.02%
2019/03/04	11	50.97	20	49.40	51.10	-9	9,704	-0.09%
2019/02/27	26	48.81	26	49.35	49.05	0	9,658	0.00%
2019/02/26	17	52.42	20	52.27	51.40	-3	9,577	-0.03%
2019/02/25	18	51.14	10	52.10	51.90	8	9,563	0.08%
2019/02/22	58	52.06	48	52.07	51.60	10	9,450	0.11%
2019/02/20	24	48.10	15	48.01	48.00	9	9,258	0.10%
2019/02/19	1	47.65	2	47.73	47.60	-1	9,267	-0.01%
2019/02/18	17	47.95	15	48.28	47.60	2	9,242	0.02%
2019/02/15	3	47.07	1	46.40	47.05	2	9,163	0.02%
2019/02/14	2	47.00	15	46.84	46.35	-13	9,095	-0.14%
2019/02/13	31	47.45	16	47.23	47.40	15	9,023	0.17%
2019/02/12	4	45.54	5	45.25	46.00	-1	8,777	-0.01%
2019/02/11	10	43.00	1	43.10	43.10	9	8,609	0.10%
2019/01/30	2	41.70	4	41.44	41.80	-2	8,577	-0.02%
2019/01/28	7	41.14	12	41.38	41.10	-5	8,652	-0.06%
2019/01/25	13	40.85	12	40.75	40.85	1	8,874	0.01%
2019/01/24	15	40.10	13	40.44	40.10	2	9,167	0.02%
2019/01/23	13	40.30	11	39.48	40.35	2	9,254	0.02%
2019/01/22	6	39.73	4	39.80	39.70	2	9,268	0.02%
2019/01/21	20	40.65	33	41.01	40.60	-13	9,292	-0.14%
2019/01/18	15	40.68	10	40.65	40.70	5	9,306	0.05%
2019/01/17	18	40.69	13	40.92	40.55	5	9,334	0.05%
2019/01/16	33	40.92	30	41.07	40.90	3	9,313	0.03%
2019/01/15	24	41.85	19	42.02	41.75	5	9,273	0.05%
2019/01/14	17	41.74	18	41.76	41.75	-1	9,265	-0.01%
2019/01/11	13	41.58	12	41.46	41.50	1	9,264	0.01%
2019/01/10	1	40.35	16	40.40	40.30	-15	9,125	-0.16%
2019/01/09	36	41.91	18	41.85	40.50	18	9,288	0.19%
2019/01/08	4	39.86	4	39.85	40.30	0	8,992	0.00%
2019/01/07	0	0.00	1	40.20	39.65	-1	8,947	-0.01%
2019/01/04	6	37.00	35	37.79	39.00	-29	8,914	-0.33%
2019/01/03	18	38.78	16	39.35	38.75	2	8,765	0.02%
2019/01/02	0	0.00	1	39.70	40.00	-1	8,676	-0.01%
2018/12/28	16	40.00	24	39.78	40.10	-8	8,611	-0.09%
2018/12/27	12.1	38.96	12	38.63	38.95	0.1	8,451	0.00%
2018/12/26	53	39.11	30	40.98	37.40	23	8,289	0.28%
2018/12/25	12	39.75	17	39.77	39.60	-5	7,869	-0.06%
2018/12/24	6	39.83	30	39.38	39.75	-24	7,694	-0.31%
2018/12/22	19	39.38	5	39.78	39.05	14	7,492	0.19%
2018/12/21	43	37.03	83	37.47	40.15	-40	7,198	-0.56%
2018/12/20	43	36.28	28	36.08	36.50	15	6,832	0.22%
2018/12/19	17	35.78	25	35.90	35.80	-8	6,640	-0.12%
2018/12/18	5	35.20	8	35.26	35.20	-3	6,495	-0.05%
2018/12/17	32	35.81	41	35.57	35.35	-9	6,442	-0.14%
2018/12/14	1	33.55	1	34.35	34.10	0	6,267	0.00%
2018/12/13	7	34.74	1	35.20	34.50	6	6,221	0.10%
2018/12/12	5	35.87	3	36.13	35.50	2	6,141	0.03%
2018/12/11	3	34.60	4	34.58	34.90	-1	6,015	-0.02%
2018/12/10	5	33.45	8	33.22	33.90	-3	5,929	-0.05%
2018/12/07	26	35.73	16	36.14	35.75	10	5,814	0.17%
2018/12/06	33	36.13	24	35.95	34.50	9	5,528	0.16%
2018/12/05	26	36.09	40	36.17	37.80	-14	5,190	-0.27%
2018/12/04	10	34.69	4	34.89	34.50	6	4,788	0.13%
2018/12/03	5	34.41	3	33.73	34.45	2	4,666	0.04%
2018/11/29	1	31.45	3	31.30	30.55	-2	4,432	-0.05%
2018/11/28	2	31.10	5	30.52	30.65	-3	4,373	-0.07%
2018/11/22	14	29.84	12	30.63	29.70	2	4,280	0.05%
2018/11/21	2	30.35	1	30.70	30.85	1	4,247	0.02%
2018/11/20	10	30.55	15	30.87	30.55	-5	4,270	-0.12%
2018/11/19	2	31.10	2	30.70	31.40	0	4,240	0.00%
2018/11/16	12	29.55	13	29.69	29.55	-1	4,139	-0.02%
2018/11/14	12	28.63	11	29.11	28.55	1	4,057	0.02%
2018/11/13	2	27.50	1	28.75	28.80	1	4,070	0.02%
2018/11/12	20	28.75	20	28.90	28.75	0	4,105	0.00%
2018/11/09	23	29.60	22	29.57	29.60	1	4,161	0.02%
2018/11/08	22	29.38	23	29.93	29.35	-1	4,235	-0.02%
2018/11/07	18	29.08	16	28.51	29.20	2	4,211	0.05%
2018/11/06	1	29.00	1	29.95	28.00	0	4,192	0.00%
2018/11/05	11	30.18	13	30.33	30.20	-2	4,137	-0.05%
2018/11/02	22	30.79	25	31.35	30.30	-3	4,132	-0.07%
2018/11/01	22	30.05	7	30.32	30.25	15	3,918	0.38%
2018/10/31	9	27.57	0	0.00	28.70	9	3,601	0.25%
2018/10/30	3	26.23	8	26.28	26.10	-5	3,524	-0.14%
2018/10/29	3	27.85	1	28.70	27.75	2	3,573	0.06%
2018/10/26	26	28.81	15	28.49	28.35	11	3,631	0.30%
2018/10/25	14	29.00	7	28.86	28.45	7	3,627	0.19%
2018/10/24	1	31.80	0	0.00	31.05	1	3,696	0.03%
2018/10/23	4	34.00	0	0.00	32.50	4	3,791	0.11%
2018/10/22	1	33.65	0	0.00	33.90	1	3,923	0.03%
2018/10/19	3	33.60	11	33.58	33.35	-8	3,957	-0.20%
2018/10/18	3	35.87	4	35.85	35.85	-1	4,004	-0.02%
2018/10/17	7	39.38	5	39.78	37.60	2	4,006	0.05%
2018/10/16	2	37.65	3	37.40	39.50	-1	3,914	-0.03%
2018/10/15	2	36.90	0	0.00	35.95	2	4,003	0.05%
2018/10/12	1	36.90	0	0.00	36.45	1	4,097	0.02%
2018/10/08	0	0.00	1	40.10	40.80	-1	4,359	-0.02%
2018/10/05	1	43.75	8	40.26	39.80	-7	4,552	-0.15%
2018/10/04	5	43.65	5	44.25	43.20	0	4,672	0.00%
2018/10/03	6	45.60	10	45.41	44.05	-4	4,979	-0.08%
2018/10/02	7	46.19	5	47.10	45.90	2	5,164	0.04%
2018/10/01	1	45.55	0	0.00	46.35	1	5,295	0.02%
2018/09/28	10	46.40	0	0.00	45.55	10	5,500	0.18%
2018/09/27	4	47.35	2	47.65	46.85	2	5,673	0.04%
2018/09/26	5	49.10	5	49.80	49.10	0	5,843	0.00%
2018/09/25	5.1	49.50	5	49.35	49.50	0.1	6,216	0.00%
2018/09/21	1	49.90	1	49.80	49.80	0	6,582	0.00%
2018/09/20	0	0.00	2	49.43	48.80	-2	6,926	-0.03%
2018/09/19	10	49.60	10	51.50	49.60	0	7,038	0.00%
2018/09/14	13	53.18	13	51.82	54.20	0	7,648	0.00%
2018/09/13	5	51.00	5	52.60	51.00	0	8,110	0.00%
2018/09/12	6	51.80	5	53.00	51.80	1	8,201	0.01%
2018/09/11	1	53.70	1	53.80	53.70	0	8,477	0.00%
2018/09/10	1	55.00	3	54.47	54.10	-2	8,490	-0.02%
2018/09/07	0	0.00	11	59.50	55.10	-11	8,709	-0.13%
2018/09/06	6	60.87	1	60.10	60.10	5	8,790	0.06%
2018/09/04	0	0.00	1	62.50	63.10	-1	9,300	-0.01%
2018/09/03	2	63.40	0	0.00	61.60	2	9,372	0.02%
2018/08/30	5	65.80	8	65.83	65.80	-3	9,532	-0.03%
2018/08/29	5	66.30	2	65.85	65.20	3	9,778	0.03%
2018/08/28	14	65.41	10	65.75	64.80	4	9,998	0.04%
2018/08/27	3	64.83	11	64.05	66.30	-8	10,141	-0.08%
2018/08/24	4	63.65	7	63.04	62.00	-3	10,131	-0.03%
2018/08/23	15	65.11	5	66.30	63.20	10	10,185	0.10%
2018/08/21	1	71.00	1	70.00	70.00	0	10,275	0.00%
2018/08/17	2	71.20	0	0.00	68.30	2	10,516	0.02%
2018/08/16	11	70.65	17	71.75	72.00	-6	10,468	-0.06%
2018/08/15	13	68.82	19	69.06	70.00	-6	10,396	-0.06%
2018/08/14	17	65.49	7	66.03	67.60	10	10,349	0.10%
2018/08/13	6	66.97	5	66.90	63.60	1	10,310	0.01%
2018/08/10	21	69.83	25	70.36	69.80	-4	10,282	-0.04%
2018/08/09	3	71.20	3	71.73	72.00	0	10,294	0.00%
2018/08/08	8	72.36	6	72.15	71.20	2	10,270	0.02%
2018/08/07	0	0.00	45	71.84	74.50	-45	10,249	-0.44%
2018/08/06	6	71.38	5	71.94	71.40	1	10,256	0.01%
2018/08/03	9	71.59	7	72.34	71.60	2	10,329	0.02%
2018/08/02	12	69.95	24	69.53	70.00	-12	10,387	-0.12%
2018/08/01	4	73.78	3	74.83	73.40	1	10,464	0.01%
2018/07/31	11	73.41	17	73.82	75.60	-6	10,441	-0.06%
2018/07/30	14	74.81	8	74.45	73.50	6	10,481	0.06%
2018/07/27	26	80.83	25	81.47	80.70	1	10,555	0.01%
2018/07/26	22	78.51	29	78.26	78.90	-7	10,405	-0.07%
2018/07/25	34	78.02	21	77.92	77.80	13	10,320	0.13%
2018/07/24	57	74.94	11	74.52	76.50	46	10,204	0.45%
2018/07/23	7	73.09	8	73.80	74.50	-1	10,145	-0.01%
2018/07/20	10	74.82	10	76.13	71.30	0	10,038	0.00%
2018/07/19	2	75.01	12	75.69	76.80	-10	9,970	-0.10%
2018/07/18	17	74.63	27	77.20	75.30	-10	10,006	-0.10%
2018/07/17	4	80.18	7	79.56	78.80	-3	10,089	-0.03%
2018/07/16	5	83.96	42	81.74	82.60	-37	9,995	-0.37%
2018/07/13	12	86.98	13	87.59	85.10	-1	10,005	-0.01%
2018/07/12	13	83.84	6	83.12	85.50	7	9,815	0.07%
2018/07/11	47	82.33	19	83.71	82.20	28	9,749	0.29%
2018/07/10	1	78.00	2	78.90	80.40	-1	9,659	-0.01%
2018/07/09	4	84.18	2	82.60	80.50	2	9,549	0.02%
2018/07/06	13	84.74	5	84.02	84.90	8	9,382	0.09%
2018/07/05	11	90.70	13	89.92	86.90	-2	9,159	-0.02%
2018/07/04	8	85.91	5	86.94	91.50	3	8,991	0.03%
2018/07/03	17	89.76	15	90.24	86.00	2	8,811	0.02%
2018/07/02	13	88.70	9	89.52	90.30	4	8,439	0.05%
2018/06/29	10.1	84.51	7	84.01	84.40	3.1	8,052	0.04%
2018/06/28	6	78.92	3	79.40	79.00	3	7,692	0.04%
2018/06/27	4	83.20	7	82.51	78.30	-3	7,559	-0.04%
2018/06/26	6	79.78	39	79.12	80.70	-33	7,336	-0.45%
2018/06/25	7	84.71	15	84.06	80.80	-8	7,119	-0.11%
2018/06/22	50	88.47	25	90.24	83.00	25	6,874	0.36%
2018/06/21	12	83.02	2	88.20	88.20	10	6,334	0.16%
2018/06/20	32	81.74	17	80.62	80.20	15	6,221	0.24%
2018/06/19	0	0.00	0.1	88.90	88.90	-0.1	5,951	0.00%
2018/06/14	1	72.50	2	73.40	73.60	-1	5,702	-0.02%
2018/06/13	11	74.11	9	72.00	74.80	2	5,575	0.04%
2018/06/12	8	71.68	6	71.52	71.80	2	5,279	0.04%
2018/06/11	5	65.30	3	65.30	65.30	2	5,043	0.04%
2018/06/08	2	59.40	2	59.40	59.40	0	4,965	0.00%
2018/06/07	7	54.57	11	54.43	54.00	-4	4,954	-0.08%
2018/06/06	12	54.43	11	54.35	54.50	1	4,778	0.02%
2018/06/05	3	52.43	2	51.80	50.30	1	4,523	0.02%
2018/06/04	0	0.00	6	54.82	55.00	-6	4,289	-0.14%
2018/06/01	2	47.90	2	49.10	50.00	0	4,140	0.00%
2018/05/31	1	47.80	0	0.00	47.80	1	4,116	0.02%
2018/05/30	0	0.00	2	48.75	49.25	-2	4,191	-0.05%
2018/05/29	2	50.20	1	49.65	49.85	1	4,321	0.02%
2018/05/28	9	50.21	15	50.81	51.20	-6	4,218	-0.14%
2018/05/25	1	47.35	5	48.06	47.50	-4	4,020	-0.10%
2018/05/22	1	47.50	0	0.00	47.55	1	3,972	0.03%
2018/05/17	2	44.00	0	0.00	45.50	2	3,895	0.05%
2018/05/16	2	46.43	0	0.00	46.20	2	3,863	0.05%
2018/05/15	4	47.05	0	0.00	46.75	4	3,881	0.10%
2018/05/14	2	47.20	4	48.05	47.95	-2	3,950	-0.05%
2018/05/11	5	47.87	10	46.41	46.10	-5	3,993	-0.13%
2018/05/10	8	50.30	7	50.51	49.60	1	3,939	0.03%
2018/05/09	45	50.23	43	49.97	49.35	2	3,876	0.05%
2018/05/08	19	48.06	10	48.14	48.00	9	3,678	0.24%
2018/05/07	10	48.77	13	48.57	47.75	-3	3,660	-0.08%
2018/05/04	9	49.31	9	49.49	48.50	0	3,536	0.00%
2018/05/02	1	47.95	6	47.33	47.00	-5	3,382	-0.15%
2018/04/27	4	46.99	3	47.07	46.75	1	3,430	0.03%
2018/04/26	1	45.50	8	46.19	45.70	-7	3,439	-0.20%
2018/04/25	0	0.00	11	46.59	46.50	-11	3,424	-0.32%
2018/04/24	18	48.39	36	49.82	46.40	-18	3,384	-0.53%
2018/04/23	32	50.14	6	49.28	51.40	26	3,266	0.80%
2018/04/20	1	46.00	1	46.90	46.80	0	3,085	0.00%
2018/04/19	12	49.12	1	49.30	47.00	11	3,282	0.34%
2018/04/18	2	47.30	2	47.45	47.45	0	3,235	0.00%
2018/04/17	9	47.19	1	46.55	46.55	8	3,251	0.25%
2018/04/16	9	49.94	8	50.51	50.00	1	3,227	0.03%
2018/04/13	6	46.78	4	46.90	48.00	2	3,094	0.06%
2018/04/10	1	44.50	2	45.35	44.65	-1	3,551	-0.03%
2018/04/09	2	43.43	0.3	44.30	44.00	1.7	3,640	0.05%
2018/04/03	0	0.00	5	41.75	41.75	-5	3,704	-0.13%
2018/03/31	0	0.00	1	45.90	45.00	-1	3,943	-0.03%
2018/03/22	2	45.88	2	45.78	45.45	0	4,958	0.00%
2018/03/21	2	45.53	1	45.60	45.60	1	5,050	0.02%
2018/03/20	1	46.65	2	46.00	45.85	-1	5,046	-0.02%
2018/03/19	1	45.65	1	46.15	45.85	0	5,036	0.00%
2018/03/15	0	0.00	1	45.35	45.70	-1	5,088	-0.02%
2018/03/14	2	45.38	0	0.00	45.25	2	5,154	0.04%
2018/03/13	0	0.00	2	45.10	45.20	-2	5,169	-0.04%
2018/03/08	4	44.38	3	43.93	43.85	1	5,466	0.02%
2018/03/07	2	45.55	1	44.00	44.10	1	5,641	0.02%
2018/03/06	1	45.80	12	45.41	45.15	-11	5,784	-0.19%
2018/03/05	13	46.79	28	47.33	46.60	-15	6,014	-0.25%
2018/03/02	4	45.03	4	45.58	45.55	0	5,903	0.00%
2018/03/01	2	43.63	2	43.88	43.90	0	5,832	0.00%
2018/02/27	1	43.30	1	42.90	42.90	0	5,813	0.00%
2018/02/26	3	42.50	3	43.03	42.50	0	5,841	0.00%
2018/02/23	4	42.91	1	42.75	42.75	3	5,826	0.05%
2018/02/22	1	41.85	4	41.73	41.85	-3	5,781	-0.05%
2018/02/21	0	0.00	3	41.17	41.20	-3	5,766	-0.05%
2018/02/12	2	40.00	0	0.00	39.60	2	5,753	0.03%
2018/02/09	7	39.59	0	0.00	40.70	7	5,735	0.12%
2018/02/07	3	43.23	4	43.91	42.00	-1	5,681	-0.02%
2018/02/06	13	43.22	13	43.03	42.50	0	5,625	0.00%
2018/02/05	30	45.44	4	45.41	44.95	26	5,502	0.47%
2018/02/02	8	45.59	10	45.69	44.55	-2	5,393	-0.04%
2018/02/01	8	45.08	8	45.61	45.10	0	5,337	0.00%
2018/01/29	2.3	42.84	1	43.25	43.55	1.3	5,175	0.02%
2018/01/26	3	41.75	2	42.58	41.50	1	5,121	0.02%
2018/01/25	1	45.35	2	43.50	43.20	-1	5,055	-0.02%
2018/01/24	2	45.28	1	44.45	44.70	1	5,027	0.02%
2018/01/23	0	0.00	1	48.60	46.15	-1	5,046	-0.02%
2018/01/22	1	47.50	7	46.74	48.30	-6	5,014	-0.12%
2018/01/19	1	47.85	29	48.48	47.40	-28	4,964	-0.56%
2018/01/18	1	47.80	0	0.00	47.15	1	4,943	0.02%
2018/01/17	1	47.80	1	48.15	47.80	0	4,916	0.00%
2018/01/16	4	49.00	3	49.35	48.85	1	4,885	0.02%
2018/01/15	3	50.00	0	0.00	49.00	3	4,841	0.06%
2018/01/12	1	46.55	1	47.65	48.45	0	4,616	0.00%
2018/01/10	5	48.35	6	48.55	47.50	-1	4,509	-0.02%
2018/01/09	3	50.08	3	49.75	49.70	0	4,423	0.00%
2018/01/08	1	53.00	0	0.00	49.50	1	4,310	0.02%
2018/01/05	4	52.65	4	53.05	53.00	0	4,216	0.00%
2018/01/04	21	51.63	19	51.88	54.00	2	4,052	0.05%
2018/01/03	36	48.90	11.2	48.37	49.25	24.8	3,716	0.67%
2018/01/02	5	43.37	3	44.30	44.80	2	3,564	0.06%