泰鼎-KY (4927)-群益金鼎-開元券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
39.55
漲跌
▼0.10
漲幅
-0.25%
成交量
284張
產業
上市電子零組件類股▼0.98%
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/19	0	38.50	0	0.00	38.40	0	681	0.00%
2024/04/16	0	38.65	0	0.00	38.05	0	667	0.00%
2024/04/12	0	39.50	0	0.00	39.35	0	649	0.00%
2024/04/03	0	39.00	0	0.00	39.00	0	621	0.00%
2024/04/02	0	39.80	0	0.00	39.35	0	612	0.00%
2024/03/28	0	40.00	0	0.00	40.10	0	566	0.00%
2024/03/26	0	41.23	0	0.00	40.70	0	545	0.00%
2024/03/15	0	41.00	0	0.00	40.45	0	486	0.00%
2024/03/14	1	41.20	0	0.00	41.25	1	474	0.21%
2024/03/13	0	40.92	0	0.00	40.20	0	459	0.00%
2024/03/08	0	43.08	0	0.00	42.35	0	378	0.00%
2024/03/05	0	43.28	2	42.90	42.90	-2	301	-0.66%
2024/03/04	0	44.88	0	0.00	44.65	0	272	0.00%
2024/02/27	0	47.00	1	47.00	46.80	-1	224	-0.44%
2024/02/26	0	48.20	0	0.00	47.40	0	224	0.00%
2024/02/23	0	49.50	0	0.00	48.80	0	218	0.00%
2024/02/05	0	46.80	0	0.00	47.00	0	211	0.00%
2024/01/17	0	48.00	0	0.00	47.65	0	314	0.00%
2024/01/16	0	48.75	0	0.00	48.40	0	315	0.00%
2023/12/14	0	0.00	1	50.60	50.30	-1	441	-0.23%
2023/12/04	0	0.00	0.1	50.90	50.50	-0.1	539	-0.02%
2023/11/27	0	49.50	0	0.00	49.15	0	631	0.00%
2023/11/22	0	49.90	0	0.00	49.90	0	650	0.00%
2023/11/21	1	50.20	0	0.00	50.10	1	650	0.15%
2023/11/17	1	49.20	0	0.00	48.60	1	650	0.15%
2023/11/15	0	0.00	0	48.25	48.10	0	664	-0.01%
2023/11/09	0	47.40	0	0.00	47.15	0	706	0.00%
2023/11/07	0	48.75	0	0.00	48.00	0	742	0.00%
2023/11/01	0	45.80	2	45.70	45.60	-2	760	-0.26%
2023/10/31	0	47.05	0	0.00	46.65	0	758	0.00%
2023/10/30	2	48.08	0	0.00	47.50	2	772	0.26%
2023/10/27	0	47.20	0	0.00	46.85	0	768	0.00%
2023/10/26	0	48.20	0	0.00	47.90	0	764	0.00%
2023/10/25	0	49.50	0	0.00	49.10	0	759	0.00%
2023/10/19	0	51.50	0	0.00	51.50	0	756	0.00%
2023/10/18	1	51.90	0	0.00	51.60	1	767	0.13%
2023/10/17	0	53.30	0	0.00	52.80	0	764	0.00%
2023/10/16	0	51.90	0	0.00	52.20	0	780	0.00%
2023/10/06	0	53.75	0	0.00	52.70	0	861	0.00%
2023/10/05	0	0.00	1	56.70	56.70	-1	833	-0.12%
2023/09/21	0	56.60	0	0.00	56.90	0	1,188	0.00%
2023/09/20	0	56.80	0	0.00	57.10	0	1,187	0.00%
2023/09/11	0	55.50	0	0.00	55.10	0	1,192	0.00%
2023/09/06	0	57.10	0	0.00	57.00	0	1,200	0.00%
2023/08/31	0	0.00	1	57.50	57.10	-1	1,245	-0.08%
2023/08/30	1	56.90	2	57.00	56.60	-1	1,275	-0.08%
2023/08/18	1	53.00	0	0.00	51.60	1	1,391	0.07%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/01	0	61.00	0	0.00	61.40	0	1,449	0.00%
2023/07/28	1	63.70	1	62.50	62.40	0	1,434	0.00%
2023/07/25	2	63.85	2	62.60	63.40	0	1,429	0.00%
2023/07/24	0	0.00	2	63.80	62.60	-2	1,430	-0.14%
2023/07/21	2	63.05	6	64.00	63.20	-4	1,433	-0.28%
2023/07/20	1	65.40	1	65.40	65.10	0	1,449	0.00%
2023/07/19	1	65.30	0	0.00	63.90	1	1,450	0.07%
2023/07/18	1	66.20	0	0.00	66.00	1	1,452	0.07%
2023/07/17	1	66.50	0	0.00	67.40	1	1,444	0.07%
2023/07/14	0	66.00	0	0.00	66.00	0	1,433	0.00%
2023/07/13	1	66.80	0	0.00	67.10	1	1,439	0.07%
2023/07/12	2	67.00	0	0.00	67.00	2	1,424	0.14%
2023/07/11	0	0.00	2	67.30	66.90	-2	1,426	-0.14%
2023/07/07	2	65.20	0	0.00	66.80	2	1,574	0.13%
2023/07/06	14	66.41	14	63.21	65.80	0	1,633	0.00%
2023/07/05	3	68.80	16	69.36	67.80	-13	1,583	-0.82%
2023/06/30	10	63.30	5	63.20	63.20	5	1,386	0.36%
2023/06/29	1	61.00	0	0.00	61.20	1	1,386	0.07%
2023/06/27	2	60.15	0	0.00	59.60	2	1,384	0.14%
2023/06/26	1	61.30	0	0.00	61.10	1	1,385	0.07%
2023/06/20	1	61.30	0	0.00	60.80	1	1,387	0.07%
2023/06/19	0	0.00	6	62.28	61.70	-6	1,379	-0.43%
2023/06/15	0	0.00	1	63.10	63.10	-1	1,374	-0.07%
2023/06/14	9	62.41	0	0.00	62.20	9	1,365	0.66%
2023/06/12	4	64.15	13	64.28	64.20	-9	1,356	-0.66%
2023/06/09	0	63.90	0	0.00	64.10	0	1,352	0.00%
2023/06/08	1	64.70	1	64.80	64.70	0	1,344	0.00%
2023/06/06	0	0.00	1	65.30	64.80	-1	1,326	-0.08%
2023/06/05	0	0.00	2	63.75	63.80	-2	1,275	-0.16%
2023/06/02	1	61.80	1	62.00	61.70	0	1,245	0.00%
2023/05/30	0	0.00	1	61.70	61.80	-1	1,214	-0.08%
2023/05/29	10	61.03	0	0.00	60.80	10	1,232	0.81%
2023/05/26	2	60.85	0	0.00	60.80	2	1,213	0.16%
2023/05/24	0	61.30	0	0.00	61.50	0	1,235	0.00%
2023/05/23	0	61.40	3	61.20	61.40	-3	1,262	-0.24%
2023/05/17	0	0.00	2	59.65	59.70	-2	1,244	-0.16%
2023/05/15	1	56.10	1	55.70	55.60	0	1,190	0.00%
2023/05/03	1	54.40	1	54.20	54.20	0	1,251	0.00%
2023/04/28	0	0.00	1	55.10	55.10	-1	1,269	-0.08%
2023/04/26	0	0.00	1	53.40	54.30	-1	1,256	-0.08%
2023/04/21	0	57.30	0	0.00	56.70	0	1,227	0.00%
2023/04/20	0	59.00	1	59.10	58.40	-1	1,207	-0.08%
2023/04/19	0	0.00	1	60.80	59.80	-1	1,203	-0.08%
2023/04/18	2	61.60	1	61.40	60.40	1	1,192	0.08%
2023/04/14	1	61.50	1	61.90	61.70	0	1,163	0.00%
2023/04/13	5	62.40	2	61.50	61.50	3	1,151	0.26%
2023/04/12	1	61.90	0	0.00	63.60	1	1,060	0.09%
2023/04/11	1	61.90	1	61.10	62.10	0	976	0.00%
2023/03/30	0	58.70	0	0.00	59.20	0	867	0.00%
2023/03/29	0	0.00	1	59.80	59.60	-1	860	-0.12%
2023/03/27	1	60.30	0	0.00	60.40	1	880	0.11%
2023/03/10	1	59.80	0	0.00	59.00	1	1,031	0.10%
2023/03/08	3	61.60	0	0.00	61.20	3	1,091	0.27%
2023/03/01	0	58.30	0	0.00	58.70	0	1,338	0.00%
2023/02/20	3	62.43	1	64.70	64.90	2	1,384	0.14%
2023/02/15	0	59.20	0	0.00	59.40	0	1,470	0.00%
2023/02/02	1	60.30	0	0.00	60.20	1	1,864	0.05%
2023/01/09	0	0.00	0.2	55.30	54.90	-0.2	2,110	-0.01%
2022/12/28	0	0.00	1	54.10	53.60	-1	2,268	-0.04%
2022/12/21	0	0.00	3	54.87	54.60	-3	2,345	-0.13%
2022/12/20	0	54.60	0	0.00	55.10	0	2,360	0.00%
2022/12/05	0	0.00	1	60.80	61.00	-1	2,535	-0.04%
2022/12/02	0	59.80	0	0.00	60.80	0	2,533	0.00%
2022/11/30	0	0.00	2	59.90	59.90	-2	2,559	-0.08%
2022/11/29	2	59.40	4	58.70	59.50	-2	2,584	-0.08%
2022/11/28	1	60.30	0	0.00	59.30	1	2,579	0.04%
2022/11/25	2	56.75	0	0.00	57.00	2	2,496	0.08%
2022/11/24	0	0.00	0.3	56.50	58.40	-0.3	2,494	-0.01%
2022/11/23	0	0.00	1	56.50	56.60	-1	2,496	-0.04%
2022/11/18	1	56.00	0	0.00	55.30	1	2,529	0.04%
2022/11/16	1	55.20	0	0.00	55.20	1	2,568	0.04%
2022/11/10	0	54.80	0	0.00	55.10	0	2,772	0.00%
2022/11/09	0	0.00	1	56.00	55.90	-1	2,749	-0.04%
2022/10/21	0	0.00	4	50.83	50.30	-4	2,409	-0.17%
2022/10/20	1	50.30	2	49.75	50.30	-1	2,390	-0.04%
2022/10/19	5	51.60	5	52.80	51.60	0	2,364	0.00%
2022/10/18	5.3	51.70	0	0.00	51.50	5.3	2,275	0.23%
2022/10/14	0	0.00	1	49.00	49.15	-1	2,239	-0.04%
2022/10/13	1	48.60	5	46.35	46.25	-4	2,233	-0.18%
2022/10/11	0.1	49.40	0	0.00	48.85	0.1	2,200	0.00%
2022/10/06	1	51.60	1	52.20	52.20	0	2,177	0.00%
2022/09/30	1	48.30	1	49.85	49.80	0	2,167	0.00%
2022/09/26	1	52.10	1	52.60	51.30	0	2,288	0.00%
2022/09/23	1	55.60	1	54.40	54.60	0	2,271	0.00%
2022/09/22	0	0.00	2	56.00	55.70	-2	2,257	-0.09%
2022/09/21	0	0.00	2	57.10	56.80	-2	2,245	-0.09%
2022/09/19	2	57.50	0	0.00	57.30	2	2,247	0.09%
2022/09/15	0	0.00	1	60.30	60.30	-1	2,236	-0.04%
2022/09/14	1	57.40	1	57.80	58.00	0	2,206	0.00%
2022/09/13	4	58.78	4	59.15	58.90	0	2,210	0.00%
2022/09/12	1	57.90	0	0.00	58.00	1	2,208	0.05%
2022/09/08	0	0.00	1	56.70	57.70	-1	2,238	-0.04%
2022/09/07	3	56.80	0	0.00	56.60	3	2,244	0.13%
2022/09/06	0	0.00	2	58.50	58.10	-2	2,278	-0.09%
2022/09/05	1	59.65	7	57.70	57.80	-6	2,240	-0.27%
2022/09/02	9	61.21	1	61.10	60.90	8	2,251	0.36%
2022/09/01	1	60.30	1	59.90	60.50	0	2,218	0.00%
2022/08/31	7	61.26	0	0.00	61.80	7	2,218	0.32%
2022/08/30	0	0.00	1	61.20	61.10	-1	2,198	-0.05%
2022/08/29	1.1	58.88	0	0.00	59.20	1.1	2,140	0.05%
2022/08/26	2	60.40	0	0.00	60.60	2	2,130	0.09%
2022/08/24	0.1	59.68	0	0.00	58.90	0.1	2,111	0.00%
2022/08/23	2	60.50	0	0.00	60.90	2	2,081	0.10%
2022/08/22	1	64.90	1	65.10	62.80	0	2,037	0.00%
2022/08/19	29.1	62.26	23	62.07	62.30	6.1	1,915	0.32%
2022/08/02	0	57.40	0	0.00	57.70	0	1,791	0.00%
2022/07/20	0	0.00	1	63.70	63.40	-1	2,054	-0.05%
2022/07/19	2	62.80	2	62.50	62.30	0	2,122	0.00%
2022/07/15	0	0.00	1	62.50	62.50	-1	2,303	-0.04%
2022/07/13	1	60.00	0	0.00	59.00	1	2,314	0.04%
2022/07/12	1	62.00	1	60.60	60.50	0	2,295	0.00%
2022/07/11	0	0.00	1	63.00	62.20	-1	2,306	-0.04%
2022/07/08	1	65.70	0	0.00	65.80	1	2,316	0.04%
2022/07/06	0	0.00	1	62.40	61.80	-1	2,326	-0.04%
2022/07/04	2	66.15	0	0.00	66.40	2	2,278	0.09%
2022/07/01	0	0.00	1	67.30	65.60	-1	2,296	-0.04%
2022/06/29	0	0.00	3	72.10	72.10	-3	2,376	-0.13%
2022/06/20	0	0.00	0.1	74.30	72.90	-0.1	3,030	0.00%
2022/06/17	0	0.00	5	72.52	74.00	-5	3,136	-0.16%
2022/06/16	1	74.50	1	76.10	74.50	0	3,133	0.00%
2022/06/15	1	75.80	0	0.00	75.70	1	3,125	0.03%
2022/06/14	0	0.00	1	78.50	78.50	-1	3,095	-0.03%
2022/06/13	0	79.00	0	0.00	79.70	0	3,072	0.00%
2022/06/09	2	84.10	0	0.00	83.90	2	3,029	0.07%
2022/06/08	0	0.00	1	86.20	85.50	-1	3,016	-0.03%
2022/06/07	1	87.50	0	0.00	86.40	1	3,054	0.03%
2022/06/06	2	86.70	0	0.00	86.30	2	3,077	0.07%
2022/06/02	2	88.15	0	0.00	88.10	2	3,112	0.06%
2022/06/01	1	90.30	0	0.00	89.80	1	3,228	0.03%
2022/05/25	2	88.10	1	88.80	88.60	1	3,438	0.03%
2022/05/23	1	93.20	0	0.00	91.70	1	3,458	0.03%
2022/05/18	0	0.00	1	95.40	94.00	-1	3,484	-0.03%
2022/05/13	1	93.60	0	0.00	93.00	1	3,578	0.03%
2022/05/11	0	0.00	3	95.57	96.20	-3	3,722	-0.08%
2022/05/10	3	95.37	0	0.00	95.20	3	3,762	0.08%
2022/05/09	2	100.15	1	98.50	97.20	1	3,928	0.03%
2022/04/29	2	95.00	3	96.20	95.40	-1	4,268	-0.02%
2022/04/26	0	0.00	1	92.80	94.30	-1	4,393	-0.02%
2022/04/22	1	96.00	0	0.00	94.50	1	4,492	0.02%
2022/04/19	0	0.00	1	102.00	102.50	-1	4,680	-0.02%
2022/04/15	0	0.00	1	100.50	99.40	-1	4,935	-0.02%
2022/04/08	0	0.00	2	101.00	101.00	-2	5,619	-0.04%
2022/04/07	0	0.00	2	102.00	102.00	-2	5,729	-0.03%
2022/04/01	5	107.00	5	104.50	103.50	0	5,968	0.00%
2022/03/31	2	108.00	0	0.00	106.00	2	6,026	0.03%
2022/03/30	5	105.90	0	0.00	105.50	5	6,178	0.08%
2022/03/28	0.1	103.50	0	0.00	105.50	0.1	6,557	0.00%
2022/03/25	1	105.50	5	106.80	104.50	-4	6,734	-0.06%
2022/03/24	0	0.00	8	105.75	107.50	-8	6,998	-0.11%
2022/03/23	10	102.75	4	101.25	102.50	6	7,083	0.08%
2022/03/22	2	99.90	4	100.50	102.50	-2	7,145	-0.03%
2022/03/21	6	97.63	0	0.00	97.50	6	7,026	0.09%
2022/03/16	1	89.50	1	90.00	89.60	0	7,022	0.00%
2022/03/10	0	0.00	1	95.00	94.80	-1	7,199	-0.01%
2022/03/08	0	0.00	2	91.00	89.60	-2	7,673	-0.03%
2022/03/07	7	89.54	7	89.57	90.80	0	7,944	0.00%
2022/03/04	2	94.85	0	0.00	92.30	2	8,202	0.02%
2022/03/03	1	98.50	1	96.10	96.00	0	8,209	0.00%
2022/03/01	1	99.90	0	0.00	99.90	1	8,161	0.01%
2022/02/25	1	99.30	0	0.00	99.40	1	8,214	0.01%
2022/02/24	2	99.70	2	101.25	100.50	0	8,294	0.00%
2022/02/23	0	0.00	1	103.50	104.00	-1	8,512	-0.01%
2022/02/22	2	101.00	0	0.00	101.00	2	8,698	0.02%
2022/02/17	2	106.75	0	0.00	104.00	2	8,972	0.02%
2022/02/15	1	104.50	4	104.00	102.00	-3	9,329	-0.03%
2022/02/14	3	102.83	0	0.00	102.00	3	9,571	0.03%
2022/02/11	2	107.00	1	107.00	107.00	1	9,870	0.01%
2022/02/10	1	106.00	1	105.50	104.50	0	10,054	0.00%
2022/02/09	1	105.50	0	0.00	105.50	1	10,128	0.01%
2022/02/08	7	107.79	7	107.93	105.50	0	10,138	0.00%
2022/02/07	5	115.20	3	113.67	117.00	2	10,163	0.02%
2022/01/26	3	114.83	2	114.75	113.50	1	10,170	0.01%
2022/01/25	1	116.00	0	0.00	115.00	1	10,232	0.01%
2022/01/24	1	120.00	1	119.50	119.00	0	10,245	0.00%
2022/01/21	1	123.37	1	120.50	121.00	0	10,262	0.00%
2022/01/20	5	122.50	0	0.00	125.50	5	10,259	0.05%
2022/01/19	1	123.50	7	124.36	124.50	-6	10,282	-0.06%
2022/01/18	5	128.10	3	130.00	123.00	2	10,409	0.02%
2022/01/17	4	123.38	4	124.25	127.50	0	10,437	0.00%
2022/01/14	2	122.75	1	121.00	126.00	1	10,538	0.01%
2022/01/13	4	120.63	2	120.50	122.50	2	10,540	0.02%
2022/01/12	3	127.50	1	126.50	126.50	2	10,553	0.02%
2022/01/11	10	131.05	10	129.40	129.00	0	10,539	0.00%
2022/01/10	2	130.25	3	130.33	129.00	-1	10,515	-0.01%
2022/01/07	4	128.00	6	126.42	125.00	-2	10,675	-0.02%
2022/01/06	1	135.50	3	133.33	137.00	-2	10,737	-0.02%
2022/01/04	2	131.00	2	133.00	132.50	0	10,402	0.00%
2022/01/03	1	133.50	1	134.50	134.50	0	10,361	0.00%
2021/12/30	0	0.00	1	130.50	130.50	-1	10,330	-0.01%
2021/12/29	3	127.33	1.1	128.19	129.00	1.9	10,231	0.02%
2021/12/28	0	0.00	3	127.00	127.00	-3	10,118	-0.03%
2021/12/27	3	122.33	1	121.00	124.00	2	10,047	0.02%
2021/12/24	5.1	124.63	1	127.00	123.00	4.1	10,005	0.04%
2021/12/23	2	126.75	37	128.51	129.00	-35	9,825	-0.36%
2021/12/22	6	119.00	4	118.75	117.50	2	9,611	0.02%
2021/12/21	4	114.13	4	116.13	118.00	0	9,542	0.00%
2021/12/20	16	115.59	20.1	114.50	114.00	-4.1	9,781	-0.04%
2021/12/17	1	105.50	1	107.00	108.00	0	9,552	0.00%
2021/12/16	3	99.90	3	101.67	102.50	0	9,333	0.00%
2021/12/15	1	96.10	0	0.00	96.00	1	9,206	0.01%
2021/12/14	0	0.00	1	96.30	94.20	-1	9,242	-0.01%
2021/12/13	1	96.40	1	96.10	95.20	0	9,303	0.00%
2021/12/09	2	96.70	2	97.10	95.00	0	9,626	0.00%
2021/12/08	4	95.33	4	95.65	95.40	0	9,715	0.00%
2021/12/07	2	93.60	3	95.40	93.60	-1	10,136	-0.01%
2021/12/06	3	96.53	4	96.88	95.60	-1	10,457	-0.01%
2021/12/03	13	97.48	12	98.20	96.30	1	10,554	0.01%
2021/12/02	7	98.37	15	97.72	98.30	-8	10,616	-0.08%
2021/12/01	21	108.25	5	104.70	103.00	16	10,358	0.15%
2021/11/30	7	110.36	7	111.50	114.00	0	10,353	0.00%
2021/11/29	3	100.70	2	101.75	104.00	1	10,326	0.01%
2021/11/26	0	0.00	3	101.50	101.50	-3	10,376	-0.03%
2021/11/25	3	100.67	0	0.00	100.00	3	10,365	0.03%
2021/11/24	1	99.80	2	101.00	101.50	-1	10,336	-0.01%
2021/11/23	1	103.50	1	102.00	99.00	0	10,249	0.00%
2021/11/22	4	103.38	2	104.50	102.50	2	10,121	0.02%
2021/11/19	5	104.80	6	106.17	103.00	-1	9,883	-0.01%
2021/11/18	1	100.00	1	101.50	103.00	0	9,661	0.00%
2021/11/17	4	102.88	2	100.50	103.00	2	9,585	0.02%
2021/11/16	1	101.00	2	100.50	100.50	-1	9,481	-0.01%
2021/11/15	11	103.00	11	102.45	103.50	0	9,310	0.00%
2021/11/12	43	100.24	45	99.06	98.90	-2	9,148	-0.02%
2021/11/11	2	96.70	12	100.28	101.50	-10	8,880	-0.11%
2021/11/10	1	92.70	6	92.73	92.30	-5	8,609	-0.06%
2021/11/09	5	87.90	2	91.25	93.60	3	8,228	0.04%
2021/11/08	2	85.20	0	0.00	85.10	2	7,972	0.03%
2021/11/04	3	82.23	12	84.00	84.80	-9	7,630	-0.12%
2021/11/03	3	79.27	7	79.63	79.90	-4	7,371	-0.05%
2021/11/01	10	79.70	1	80.00	80.00	9	7,196	0.13%
2021/10/29	5	77.70	0	0.00	78.00	5	7,122	0.07%
2021/10/26	7	77.40	25	75.90	75.10	-18	6,952	-0.26%
2021/10/25	3	78.83	7	78.07	77.50	-4	6,781	-0.06%
2021/10/22	2	82.15	4	80.58	80.80	-2	6,653	-0.03%
2021/10/21	0	0.00	1	79.00	78.20	-1	6,455	-0.02%
2021/10/20	10	78.30	5	77.90	77.90	5	6,355	0.08%
2021/10/19	6	77.38	1	77.40	78.50	5	6,208	0.08%
2021/10/18	8	75.41	4	76.45	77.30	4	6,132	0.07%
2021/10/15	4	74.45	25	75.83	76.00	-21	6,050	-0.35%
2021/10/14	1	73.10	4.1	73.58	73.90	-3.1	5,766	-0.05%
2021/10/12	0	0.00	1	71.60	72.00	-1	5,590	-0.02%
2021/10/08	5	71.26	1	71.00	70.80	4	5,584	0.07%
2021/10/07	2	70.10	0	0.00	70.80	2	5,641	0.04%
2021/10/06	0	0.00	2	68.80	68.70	-2	5,580	-0.04%
2021/10/04	0	0.00	6	65.62	65.00	-6	5,466	-0.11%
2021/10/01	5.1	65.92	3	68.70	65.10	2.1	5,413	0.04%
2021/09/30	5	68.14	0	0.00	68.00	5	5,326	0.09%
2021/09/29	2	70.05	2	70.50	69.50	0	5,269	0.00%
2021/09/28	0	0.00	6	73.37	72.60	-6	5,202	-0.12%
2021/09/27	28	74.16	4	73.50	73.10	24	5,041	0.48%
2021/09/24	1	71.30	2	70.60	71.30	-1	4,553	-0.02%
2021/09/23	2	68.60	0	0.00	69.00	2	4,403	0.05%
2021/09/22	1	69.10	4	69.10	68.30	-3	4,354	-0.07%
2021/09/15	1	67.60	8	66.04	68.90	-7	4,143	-0.17%
2021/09/14	3	71.60	0	0.00	70.30	3	3,902	0.08%
2021/09/13	4	72.25	5	72.58	73.00	-1	3,808	-0.03%
2021/09/10	15	72.15	9	71.61	73.10	6	3,676	0.16%
2021/09/09	0	0.00	2	71.50	71.50	-2	3,227	-0.06%
2021/09/08	8	68.29	4	67.18	66.80	4	2,827	0.14%
2021/09/07	0	0.00	3	69.73	69.90	-3	2,656	-0.11%
2021/09/06	1	69.20	4	68.90	68.40	-3	2,407	-0.12%
2021/09/03	11	69.63	3	69.73	70.50	8	2,298	0.35%
2021/09/02	6	66.98	4	67.93	68.60	2	1,979	0.10%
2021/09/01	3	64.87	4.6	64.14	65.80	-1.6	1,608	-0.10%
2021/08/31	2	61.00	0	0.00	62.00	2	1,458	0.14%
2021/08/30	0	0.00	4	59.90	60.10	-4	1,421	-0.28%
2021/08/16	0	54.60	0	0.00	54.80	0	1,465	0.00%
2021/08/06	0	0.00	3	60.90	61.00	-3	1,715	-0.17%
2021/08/05	3	60.40	0	0.00	60.40	3	1,783	0.17%
2021/08/02	3	57.80	3	58.50	58.50	0	1,915	0.00%
2021/07/27	1	59.70	1	60.30	59.60	0	2,002	0.00%
2021/07/23	1	61.90	1	61.80	60.50	0	2,006	0.00%
2021/07/22	1	61.50	1	62.00	62.30	0	2,060	0.00%
2021/07/21	0	0.00	6	60.43	60.60	-6	2,038	-0.29%
2021/07/20	3.1	58.84	2	59.10	58.50	1.1	2,024	0.05%
2021/07/19	1	59.90	1	59.90	59.80	0	2,021	0.00%
2021/07/16	2	63.30	1	63.50	63.60	1	2,038	0.05%
2021/07/15	7	64.63	0	0.00	64.30	7	2,037	0.34%
2021/07/14	1	64.30	3.2	65.13	65.40	-2.2	1,996	-0.11%
2021/07/13	0	0.00	7	61.80	60.70	-7	1,931	-0.36%
2021/07/09	1	59.50	0	0.00	59.30	1	1,966	0.05%
2021/07/08	0	0.00	1	59.80	59.70	-1	2,047	-0.05%
2021/07/06	0	0.00	1	60.70	60.70	-1	2,123	-0.05%
2021/07/05	3	62.00	0	0.00	62.80	3	2,131	0.14%
2021/07/01	0	0.00	1	60.10	59.70	-1	2,156	-0.05%
2021/06/30	0	0.00	36	60.36	60.50	-36	2,192	-1.64%
2021/06/29	0	0.00	1	61.40	61.00	-1	2,223	-0.04%
2021/06/24	34	60.62	0	0.00	61.20	34	2,242	1.52%
2021/06/23	0	0.00	1	58.50	60.30	-1	2,233	-0.04%
2021/06/22	0	0.00	1	59.00	58.00	-1	2,220	-0.05%
2021/06/21	0	0.00	8	59.31	59.50	-8	2,212	-0.36%
2021/06/18	5	59.90	0	0.00	59.90	5	2,215	0.23%
2021/06/17	0	0.00	1	58.60	58.50	-1	2,228	-0.04%
2021/06/16	1	58.20	1	58.80	58.30	0	2,240	0.00%
2021/06/15	0	0.00	1	58.30	58.30	-1	2,265	-0.04%
2021/06/11	1	57.00	0	0.00	56.80	1	2,269	0.04%
2021/06/07	0	0.00	1	54.40	54.50	-1	2,344	-0.04%
2021/06/04	1.1	55.50	5	55.30	55.30	-4	2,355	-0.17%
2021/05/28	0	0.00	3	55.97	55.70	-3	2,548	-0.12%
2021/05/27	1	54.70	0	0.00	55.10	1	2,588	0.04%
2021/05/26	2	55.40	2	54.40	54.50	0	2,596	0.00%
2021/05/25	0	0.00	1	55.20	55.20	-1	2,608	-0.04%
2021/05/24	1	54.10	2	53.00	53.70	-1	2,607	-0.04%
2021/05/21	2	52.30	1	51.90	52.40	1	2,605	0.04%
2021/05/20	1	50.50	0	0.00	50.40	1	2,601	0.04%
2021/05/19	1	51.00	1	51.70	51.90	0	2,594	0.00%
2021/05/18	0	0.00	2	45.60	48.10	-2	2,595	-0.08%
2021/05/17	2	45.75	3	46.12	44.55	-1	2,584	-0.04%
2021/05/14	2	51.25	0	0.00	49.50	2	2,540	0.08%
2021/05/13	0	0.00	1	52.30	50.80	-1	2,494	-0.04%
2021/05/12	3.1	55.63	0	0.00	55.20	3.1	2,437	0.13%
2021/05/11	2.1	61.40	1	61.30	61.30	1.1	2,407	0.04%
2021/05/10	0	0.00	3	68.10	68.10	-3	2,333	-0.13%
2021/05/07	1	68.70	1	68.80	68.80	0	2,344	0.00%
2021/05/06	0	0.00	1	67.80	67.90	-1	2,357	-0.04%
2021/05/04	6	65.07	1	65.00	65.80	5	2,472	0.20%
2021/05/03	0	0.00	6	65.58	65.20	-6	2,493	-0.24%
2021/04/29	0	0.00	9	66.80	66.80	-9	2,494	-0.36%
2021/04/28	9	68.57	1	68.70	67.80	8	2,506	0.32%
2021/04/26	0	0.00	5	67.00	67.00	-5	2,471	-0.20%
2021/04/23	2	66.70	1	66.70	67.00	1	2,476	0.04%
2021/04/22	0	0.00	1	66.80	66.80	-1	2,524	-0.04%
2021/04/21	1	67.40	2.1	67.92	67.90	-1.1	2,556	-0.04%
2021/04/20	0	0.00	1.1	67.03	67.20	-1.1	2,535	-0.04%
2021/04/19	3	67.03	2	67.20	67.20	1	2,565	0.04%
2021/04/16	0	0.00	2	65.70	65.90	-2	2,547	-0.08%
2021/04/15	6	63.32	5	63.50	64.00	1	2,554	0.04%
2021/04/14	5	61.60	5	61.00	62.00	0	2,567	0.00%
2021/04/13	3.1	64.77	3	64.60	64.30	0.1	2,516	0.00%
2021/04/12	1	66.10	1	66.10	66.10	0	2,473	0.00%
2021/04/09	4	66.75	0	0.00	66.50	4	2,482	0.16%
2021/04/08	0	0.00	1	66.20	66.70	-1	2,468	-0.04%
2021/04/07	2	66.80	0	0.00	66.50	2	2,456	0.08%
2021/04/06	3	67.30	0	0.00	66.80	3	2,449	0.12%
2021/04/01	0	0.00	1	67.50	66.70	-1	2,460	-0.04%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/29	0	0.00	7	67.00	67.10	-7	2,528	-0.28%
2021/03/26	0	0.00	3	66.70	66.70	-3	2,619	-0.11%
2021/03/22	12.1	66.83	0	0.00	66.80	12.1	2,734	0.44%
2021/03/19	0	0.00	1	67.30	67.40	-1	2,732	-0.04%
2021/03/18	4.1	67.60	0	0.00	67.40	4.1	2,752	0.15%
2021/03/17	1	68.10	0	0.00	67.70	1	2,780	0.04%
2021/03/16	1	67.70	0	0.00	68.10	1	2,832	0.04%
2021/03/11	1	68.10	0	0.00	68.10	1	2,887	0.03%
2021/03/10	0	0.00	3	68.10	67.70	-3	2,882	-0.10%
2021/03/09	5	66.74	1	66.40	67.00	4	2,885	0.14%
2021/03/08	0	0.00	1	68.80	67.90	-1	2,871	-0.03%
2021/03/05	3	68.00	2	68.00	68.60	1	2,898	0.03%
2021/03/04	3.1	68.74	0	0.00	68.20	3.1	2,914	0.11%
2021/03/03	2	71.45	2	71.85	71.10	0	2,864	0.00%
2021/03/02	2	71.50	6	71.77	71.00	-4	2,890	-0.14%
2021/02/26	0	0.00	2	70.95	71.20	-2	2,859	-0.07%
2021/02/25	3	71.10	0	0.00	71.10	3	2,857	0.10%
2021/02/24	1	70.30	1	70.50	70.30	0	2,864	0.00%
2021/02/19	2	70.75	0.1	71.50	71.20	1.9	2,941	0.06%
2021/02/18	7	70.99	4	71.77	71.20	3	2,978	0.10%
2021/02/17	1	68.30	0	0.00	69.30	1	3,011	0.03%
2021/02/04	2	66.75	0	0.00	66.70	2	3,002	0.07%
2021/01/29	1	69.60	5	71.00	68.80	-4	3,112	-0.13%
2021/01/28	8	70.64	0	0.00	70.20	8	3,078	0.26%
2021/01/27	11	69.97	11	70.34	71.70	0	3,027	0.00%
2021/01/22	0	0.00	2	68.70	68.40	-2	2,838	-0.07%
2021/01/21	1	68.80	0	0.00	67.90	1	2,850	0.04%
2021/01/15	1	69.70	0	0.00	68.90	1	2,838	0.04%
2021/01/14	2	70.45	0	0.00	70.90	2	2,786	0.07%
2021/01/12	1	67.50	0	0.00	66.70	1	2,719	0.04%
2021/01/11	2	68.70	1	68.60	68.90	1	2,692	0.04%
2021/01/08	0.1	67.20	8	66.75	67.50	-7.9	2,673	-0.30%
2020/12/28	0	0.00	2	67.70	67.90	-2	2,615	-0.08%
2020/12/25	0.1	70.00	0	0.00	68.80	0.1	2,581	0.00%
2020/12/24	5	70.28	0	0.00	70.20	5	2,571	0.19%
2020/12/23	1	68.00	0	0.00	69.50	1	2,559	0.04%
2020/12/22	4	68.30	0	0.00	67.60	4	2,576	0.16%
2020/12/21	0	0.00	2	69.10	68.30	-2	2,515	-0.08%
2020/12/17	0	0.00	1	71.10	71.40	-1	2,588	-0.04%
2020/12/14	0	73.20	0	0.00	72.90	0	2,740	0.00%
2020/12/11	0	0.00	2	73.90	72.60	-2	2,810	-0.07%
2020/12/10	1	74.30	5	74.98	74.60	-4	2,880	-0.14%
2020/12/09	1	77.40	0	0.00	77.70	1	2,954	0.03%
2020/12/08	0	0.00	2	77.20	77.90	-2	2,958	-0.07%
2020/12/07	9	78.04	1	79.90	77.30	8	2,949	0.27%
2020/12/04	0	0.00	1	81.00	81.10	-1	2,888	-0.03%
2020/12/02	4	82.43	0	0.00	82.60	4	2,878	0.14%
2020/11/30	0	0.00	1	82.20	81.30	-1	2,889	-0.03%
2020/11/27	5	82.40	0	0.00	83.40	5	2,869	0.17%
2020/11/26	0	0.00	1	83.80	84.10	-1	2,840	-0.04%
2020/11/25	1	81.50	2	82.00	81.40	-1	2,816	-0.04%
2020/11/24	10	81.59	0	0.00	81.30	10	2,831	0.35%
2020/11/23	6	81.80	1	81.50	81.50	5	2,871	0.17%
2020/11/19	1	82.00	10	83.70	82.40	-9	2,877	-0.31%
2020/11/18	10	82.05	0	0.00	82.40	10	2,826	0.35%
2020/11/17	1	81.00	4	81.35	81.60	-3	2,822	-0.11%
2020/11/16	0	0.00	25	80.24	81.80	-25	2,855	-0.88%
2020/11/10	0	0.00	1	77.60	78.50	-1	2,919	-0.03%
2020/11/09	3	78.10	0	0.00	78.50	3	2,982	0.10%
2020/11/06	1	79.00	0	0.00	78.50	1	3,079	0.03%
2020/11/05	1	75.80	0	0.00	76.00	1	3,050	0.03%
2020/11/04	0	0.00	1	75.50	75.80	-1	3,117	-0.03%
2020/10/30	1	74.00	0	0.00	74.10	1	3,595	0.03%
2020/10/29	0	0.00	1	75.30	76.20	-1	3,641	-0.03%
2020/10/28	0	0.00	1	75.50	75.40	-1	3,735	-0.03%
2020/10/20	1	71.20	0	0.00	71.60	1	4,154	0.02%
2020/10/14	0	0.00	1	72.00	71.90	-1	4,355	-0.02%
2020/10/08	1	72.70	0	0.00	73.00	1	4,563	0.02%
2020/09/28	1	71.80	0	0.00	72.00	1	4,991	0.02%
2020/09/24	2	75.85	1	76.50	74.60	1	5,324	0.02%
2020/09/23	0	0.00	1	77.40	77.30	-1	5,685	-0.02%
2020/09/21	0	0.00	1	77.80	78.30	-1	5,672	-0.02%
2020/09/17	0	0.00	1	77.20	78.10	-1	5,617	-0.02%
2020/09/16	1	78.00	3	77.77	78.00	-2	5,632	-0.04%
2020/09/15	2	76.30	2	76.65	77.10	0	5,684	0.00%
2020/09/11	1	71.10	5	70.16	71.00	-4	5,733	-0.07%
2020/09/09	0	0.00	2	70.70	71.20	-2	5,989	-0.03%
2020/09/08	2	71.10	0	0.00	71.40	2	6,064	0.03%
2020/09/03	2	72.15	0	0.00	71.10	2	6,194	0.03%
2020/09/01	1	70.70	0	0.00	71.00	1	6,217	0.02%
2020/08/28	1	70.80	0	0.00	70.80	1	6,344	0.02%
2020/08/26	0	0.00	1	72.20	71.10	-1	6,367	-0.02%
2020/08/20	5	70.10	0	0.00	70.50	5	6,500	0.08%
2020/08/19	0	0.00	5	74.80	73.50	-5	6,602	-0.08%
2020/08/18	4	75.00	5	75.74	75.20	-1	6,665	-0.02%
2020/08/17	3	74.87	5	75.96	76.20	-2	6,804	-0.03%
2020/08/14	1	75.00	1	76.80	76.90	0	7,144	0.00%
2020/08/13	12	73.98	2	74.35	73.70	10	7,234	0.14%
2020/08/12	4	73.83	0	0.00	73.20	4	7,304	0.05%
2020/08/11	4	75.38	1	74.90	75.80	3	7,256	0.04%
2020/08/10	3	74.90	2	75.00	74.40	1	7,261	0.01%
2020/08/07	8	77.29	0	0.00	76.30	8	7,369	0.11%
2020/08/06	8	80.55	0.1	80.00	79.60	7.9	7,356	0.11%
2020/08/05	4	79.33	4.1	79.96	83.10	-0.1	7,623	0.00%
2020/08/04	0	0.00	1	74.90	75.80	-1	7,502	-0.01%
2020/08/03	3	75.43	2	78.70	73.70	1	7,519	0.01%
2020/07/31	2	80.10	0	0.00	80.40	2	7,730	0.03%
2020/07/29	1	80.80	0	0.00	80.10	1	8,006	0.01%
2020/07/27	2	80.00	0	0.00	80.00	2	7,992	0.03%
2020/07/24	0	0.00	1	80.10	80.80	-1	8,093	-0.01%
2020/07/23	1	83.00	1	81.60	83.10	0	8,153	0.00%
2020/07/22	10	82.30	0	0.00	82.40	10	8,100	0.12%
2020/07/21	0	0.00	2	82.05	81.80	-2	8,102	-0.02%
2020/07/20	0	0.00	2	79.40	80.20	-2	8,192	-0.02%
2020/07/17	1	81.20	0	0.00	78.90	1	8,302	0.01%
2020/07/16	2	79.30	1	79.80	79.60	1	8,376	0.01%
2020/07/15	0	0.00	1	79.40	78.00	-1	8,442	-0.01%
2020/07/14	0	0.00	2	78.40	78.70	-2	8,504	-0.02%
2020/07/13	7	77.74	1	79.20	77.70	6	8,523	0.07%
2020/07/10	1	79.00	1	79.10	77.70	0	8,572	0.00%
2020/07/09	5	82.58	1	83.00	81.10	4	8,601	0.05%
2020/07/08	1	80.80	1	80.80	81.60	0	8,613	0.00%
2020/07/07	1	79.80	6	79.03	79.80	-5	8,630	-0.06%
2020/07/06	1	80.20	0	0.00	78.90	1	8,763	0.01%
2020/07/03	2	78.00	6	79.38	78.00	-4	8,994	-0.04%
2020/07/02	5	74.12	16	77.21	79.40	-11	8,939	-0.12%
2020/07/01	7	71.81	5	71.76	72.20	2	8,738	0.02%
2020/06/30	2	69.50	0	0.00	69.10	2	8,712	0.02%
2020/06/24	2	70.50	0	0.00	70.80	2	8,718	0.02%
2020/06/23	2	71.45	0	0.00	70.60	2	8,835	0.02%
2020/06/22	3	72.70	11	71.95	72.30	-8	8,839	-0.09%
2020/06/19	6	73.35	4	72.38	73.60	2	8,860	0.02%
2020/06/18	4	69.55	7	69.49	69.40	-3	8,725	-0.03%
2020/06/17	8	69.54	0	0.00	69.00	8	8,838	0.09%
2020/06/16	0	0.00	2	69.50	70.60	-2	8,860	-0.02%
2020/06/15	1	67.40	5	68.02	67.30	-4	8,868	-0.05%
2020/06/12	1	67.30	2	64.30	67.60	-1	9,014	-0.01%
2020/06/11	0	0.00	1	67.30	65.20	-1	9,095	-0.01%
2020/06/10	12	66.88	0	0.00	67.00	12	9,153	0.13%
2020/06/09	3	67.03	0	0.00	66.20	3	9,234	0.03%
2020/06/05	4	67.03	2	67.00	67.30	2	9,400	0.02%
2020/06/03	0	0.00	25	70.15	70.20	-25	9,620	-0.26%
2020/06/02	0	0.00	2	69.90	69.00	-2	9,744	-0.02%
2020/05/29	1	68.60	1	68.50	68.70	0	9,858	0.00%
2020/05/28	3	68.70	1	68.30	68.10	2	10,032	0.02%
2020/05/26	3	69.67	6	70.73	68.20	-3	10,310	-0.03%
2020/05/25	6	71.02	0	0.00	72.50	6	10,445	0.06%
2020/05/22	1	71.20	1	70.00	69.70	0	10,475	0.00%
2020/05/21	8	68.94	14	70.11	71.50	-6	10,464	-0.06%
2020/05/20	1	63.80	6	62.55	65.00	-5	10,220	-0.05%
2020/05/19	0	0.00	6	62.60	62.90	-6	10,586	-0.06%
2020/05/18	6	60.90	3	60.40	60.80	3	10,586	0.03%
2020/05/15	3	61.23	2	61.25	60.80	1	10,820	0.01%
2020/05/14	8	62.31	3	62.27	60.60	5	11,202	0.04%
2020/05/13	1	62.30	5	62.00	61.90	-4	11,770	-0.03%
2020/05/12	7	62.93	4	62.75	62.10	3	12,247	0.02%
2020/05/11	0	0.00	2	61.25	61.40	-2	12,047	-0.02%
2020/05/08	3	59.77	1	60.60	60.20	2	12,006	0.02%
2020/05/07	8	60.93	18	61.01	60.10	-10	12,034	-0.08%
2020/05/06	11	58.82	8	58.44	58.60	3	11,835	0.03%
2020/05/05	1	55.80	8	56.35	55.60	-7	11,633	-0.06%
2020/04/30	3	56.07	0	0.00	56.30	3	11,923	0.03%
2020/04/29	3	57.23	7	57.01	56.30	-4	12,041	-0.03%
2020/04/28	2	55.70	11	55.91	57.20	-9	12,202	-0.07%
2020/04/27	4	54.00	4	54.70	54.00	0	12,135	0.00%
2020/04/24	5	54.02	0	0.00	54.00	5	12,214	0.04%
2020/04/23	18	56.17	13	55.15	54.60	5	12,367	0.04%
2020/04/22	3	54.43	6	55.03	55.90	-3	12,442	-0.02%
2020/04/21	5	54.72	4	54.40	54.00	1	12,394	0.01%
2020/04/20	3	53.37	2	53.60	53.40	1	12,231	0.01%
2020/04/17	0	0.00	1	54.20	52.00	-1	12,138	-0.01%
2020/04/16	2	52.60	1	52.90	53.40	1	12,063	0.01%
2020/04/15	8	53.68	2	53.85	53.00	6	12,025	0.05%
2020/04/14	2	53.60	2	53.35	54.00	0	11,926	0.00%
2020/04/13	10	54.28	17	53.84	53.10	-7	11,862	-0.06%
2020/04/10	3	53.00	1	52.90	52.50	2	11,721	0.02%
2020/04/09	13	53.52	15	52.89	52.80	-2	11,677	-0.02%
2020/04/08	5	50.87	15	50.09	51.80	-10	11,479	-0.09%
2020/04/07	8	47.14	9	46.72	48.40	-1	11,116	-0.01%
2020/04/06	7	42.79	15	42.60	44.00	-8	10,970	-0.07%
2020/04/01	5	45.51	1	45.60	45.50	4	10,811	0.04%
2020/03/31	8	47.71	0	0.00	47.10	8	10,793	0.07%
2020/03/30	1	48.85	2	48.23	48.70	-1	10,818	-0.01%
2020/03/27	5	49.21	1	50.30	48.40	4	10,907	0.04%
2020/03/25	3	53.50	1	53.50	51.40	2	10,937	0.02%
2020/03/24	2	52.60	3	52.70	52.50	-1	10,937	-0.01%
2020/03/23	10	51.47	9	51.74	51.00	1	10,976	0.01%
2020/03/20	2	51.80	0	0.00	51.40	2	10,835	0.02%
2020/03/19	2	50.25	3	50.13	47.20	-1	10,721	-0.01%
2020/03/18	21	51.50	24	51.73	50.50	-3	10,591	-0.03%
2020/03/17	5	48.21	6	48.75	49.15	-1	10,397	-0.01%
2020/03/16	0	0.00	3	48.10	46.55	-3	10,242	-0.03%
2020/03/13	4	48.36	1	46.80	49.45	3	10,142	0.03%
2020/03/12	1	50.00	11	50.55	50.00	-10	10,088	-0.10%
2020/03/11	2	55.90	3	53.97	54.20	-1	9,966	-0.01%
2020/03/10	3	53.33	3	54.93	55.20	0	9,869	0.00%
2020/03/09	6	56.63	2	58.55	55.00	4	9,664	0.04%
2020/03/06	2	57.60	4	57.63	57.60	-2	9,457	-0.02%
2020/03/05	3	57.63	64	56.89	56.90	-61	9,328	-0.65%
2020/03/04	13	56.71	5	56.60	56.70	8	9,246	0.09%
2020/03/03	54	57.14	4	57.50	57.90	50	9,238	0.54%
2020/03/02	2	56.10	2	55.75	56.00	0	9,054	0.00%
2020/02/27	10	56.27	4	56.50	55.40	6	8,973	0.07%
2020/02/26	39	56.84	38	57.25	57.10	1	8,663	0.01%
2020/02/25	5	55.90	2	56.25	55.90	3	8,348	0.04%
2020/02/24	5	56.68	4	56.80	55.70	1	8,210	0.01%
2020/02/21	5	55.04	7	55.73	55.50	-2	8,069	-0.02%
2020/02/20	17	55.74	6	55.92	55.50	11	7,975	0.14%
2020/02/19	4	57.70	13	57.66	58.20	-9	7,523	-0.12%
2020/02/18	14	57.91	2	57.95	57.20	12	7,427	0.16%
2020/02/17	18	60.94	11	60.79	59.70	7	7,168	0.10%
2020/02/14	38	58.40	34	57.85	60.30	4	6,726	0.06%
2020/02/13	12	54.98	14	54.88	54.90	-2	6,002	-0.03%
2020/02/12	5	52.72	3	53.13	52.40	2	5,496	0.04%
2020/02/11	2	51.50	2	52.00	52.00	0	5,386	0.00%
2020/02/10	2	51.35	0	0.00	51.30	2	5,538	0.04%
2020/02/07	3	52.27	1	52.50	52.00	2	5,440	0.04%
2020/02/06	1	53.00	1	52.50	53.60	0	5,321	0.00%
2020/02/05	1	52.70	31	52.60	52.60	-30	5,214	-0.58%
2020/02/04	5	51.50	5	51.68	51.70	0	4,944	0.00%
2020/02/03	3	52.50	31	52.20	52.70	-28	4,849	-0.58%
2020/01/31	6	52.57	21	52.71	53.30	-15	4,686	-0.32%
2020/01/30	10	48.48	21	50.18	49.80	-11	4,367	-0.25%
2020/01/20	4	51.03	18	51.09	51.00	-14	4,231	-0.33%
2020/01/17	0	0.00	10	50.45	50.30	-10	4,153	-0.24%
2020/01/16	1	48.80	26	48.85	49.20	-25	3,998	-0.63%
2020/01/15	0	0.00	14	47.61	47.20	-14	3,778	-0.37%
2020/01/14	1	46.90	8	46.55	46.60	-7	3,766	-0.19%
2020/01/13	0	0.00	13	46.13	46.65	-13	3,761	-0.35%
2020/01/10	4	45.18	0	0.00	45.40	4	3,835	0.10%
2020/01/09	0	0.00	3	45.67	45.30	-3	3,831	-0.08%
2020/01/08	8	44.26	8	44.84	44.20	0	3,898	0.00%
2020/01/07	15	45.19	0	0.00	44.70	15	3,949	0.38%
2020/01/06	0	0.00	1	45.70	45.65	-1	3,964	-0.03%
2020/01/03	7	46.47	4	46.75	46.30	3	4,085	0.07%
2020/01/02	1	46.55	6	47.30	47.25	-5	4,108	-0.12%
2019/12/30	7	46.36	1	46.10	46.05	6	4,311	0.14%
2019/12/27	0	0.00	6	46.89	46.85	-6	4,271	-0.14%
2019/12/26	5	46.72	0	0.00	46.05	5	4,260	0.12%
2019/12/25	12	47.61	9	48.09	47.20	3	4,222	0.07%
2019/12/24	2	47.53	21	47.85	47.70	-19	4,240	-0.45%
2019/12/23	0	0.00	16	47.43	47.60	-16	4,127	-0.39%
2019/12/20	9	45.51	9	46.07	46.00	0	3,987	0.00%
2019/12/19	2	46.58	20	45.84	46.50	-18	3,933	-0.46%
2019/12/18	0	0.00	12	45.31	45.10	-12	3,831	-0.31%
2019/12/17	0	0.00	5	44.10	44.10	-5	3,703	-0.13%
2019/12/16	0	0.00	3	43.77	44.00	-3	3,732	-0.08%
2019/12/13	10	43.85	8	43.86	43.70	2	3,946	0.05%
2019/12/12	0	0.00	1	43.40	43.45	-1	3,953	-0.03%
2019/12/11	0	0.00	11	42.70	42.65	-11	4,085	-0.27%
2019/12/09	14	42.66	4	43.63	42.60	10	4,163	0.24%
2019/12/06	0	0.00	8	43.87	44.05	-8	4,135	-0.19%
2019/12/04	5	42.70	0	0.00	43.00	5	4,464	0.11%
2019/12/02	3	43.25	6	42.58	42.65	-3	4,603	-0.07%
2019/11/29	11	43.95	6	44.75	43.75	5	4,658	0.11%
2019/11/28	3	44.80	28	44.72	44.80	-25	4,686	-0.53%
2019/11/27	0	0.00	2	43.83	43.95	-2	4,687	-0.04%
2019/11/26	0	0.00	18	43.56	43.60	-18	4,722	-0.38%
2019/11/22	6	42.70	0	0.00	42.70	6	4,867	0.12%
2019/11/21	5	42.65	5	43.20	43.20	0	4,990	0.00%
2019/11/20	16	43.29	0	0.00	43.15	16	5,080	0.31%
2019/11/18	2	43.98	5	44.21	44.30	-3	5,226	-0.06%
2019/11/15	0	0.00	15	42.60	43.00	-15	5,233	-0.29%
2019/11/14	13	41.81	3	41.85	41.65	10	5,387	0.19%
2019/11/12	4	43.13	5	43.11	43.20	-1	5,495	-0.02%
2019/11/11	7	42.14	0	0.00	42.10	7	5,660	0.12%
2019/11/08	2	43.85	7	44.31	43.85	-5	5,702	-0.09%
2019/11/07	1	43.90	37	44.01	44.45	-36	5,784	-0.62%
2019/11/06	13	42.54	3	43.13	42.50	10	5,882	0.17%
2019/11/05	6	42.28	0	0.00	42.25	6	6,001	0.10%
2019/11/04	14	42.70	0	0.00	42.55	14	6,228	0.22%
2019/11/01	4	42.89	0	0.00	43.10	4	6,305	0.06%
2019/10/30	1	43.05	3	43.15	43.15	-2	6,554	-0.03%
2019/10/29	0	0.00	1	42.20	42.25	-1	6,586	-0.02%
2019/10/25	4	42.73	0	0.00	42.65	4	6,713	0.06%
2019/10/24	1	43.30	6	43.22	43.40	-5	6,710	-0.07%
2019/10/23	4	42.50	6	43.05	42.50	-2	6,712	-0.03%
2019/10/22	1	42.80	10	43.27	42.75	-9	6,735	-0.13%
2019/10/18	1	42.70	7	42.66	42.85	-6	6,792	-0.09%
2019/10/17	3	41.35	0	0.00	41.50	3	6,731	0.04%
2019/10/16	10	41.70	4	41.65	41.80	6	6,818	0.09%
2019/10/15	2	40.28	5	40.56	40.60	-3	6,821	-0.04%
2019/10/14	3	38.93	0	0.00	39.30	3	6,860	0.04%
2019/10/09	11	38.75	7	39.04	38.85	4	6,895	0.06%
2019/10/08	3	41.00	0	0.00	41.05	3	6,871	0.04%
2019/10/07	0	0.00	1	42.05	42.30	-1	6,886	-0.01%
2019/10/04	18	40.55	1	40.65	40.30	17	6,848	0.25%
2019/10/02	4	42.09	0	0.00	42.40	4	6,962	0.06%
2019/09/27	16	43.10	7	42.44	42.05	9	6,999	0.13%
2019/09/25	2	43.60	0	0.00	43.60	2	7,157	0.03%
2019/09/24	21	43.89	0	0.00	43.80	21	7,262	0.29%
2019/09/23	2	44.33	5	44.55	44.30	-3	7,290	-0.04%
2019/09/20	0	0.00	7	43.94	43.85	-7	7,379	-0.09%
2019/09/19	2	43.68	18	43.78	43.60	-16	7,393	-0.22%
2019/09/18	44	43.86	4	43.79	43.40	40	7,383	0.54%
2019/09/17	2	45.35	0	0.00	45.20	2	7,202	0.03%
2019/09/16	13	45.63	0	0.00	44.85	13	7,215	0.18%
2019/09/12	20	46.93	3	47.55	46.70	17	7,126	0.24%
2019/09/11	3	46.98	1	47.30	47.15	2	7,212	0.03%
2019/09/10	13	46.42	0	0.00	46.85	13	7,338	0.18%
2019/09/09	30	47.89	7	46.91	46.70	23	7,411	0.31%
2019/09/06	0	0.00	2	51.55	51.50	-2	7,243	-0.03%
2019/09/05	5	51.54	0	0.00	51.40	5	7,472	0.07%
2019/09/04	3	50.70	0	0.00	51.00	3	7,480	0.04%
2019/09/03	27	50.71	0	0.00	50.50	27	7,592	0.36%
2019/09/02	0	0.00	2	50.60	51.70	-2	7,645	-0.03%
2019/08/30	35	50.65	0	0.00	50.30	35	7,796	0.45%
2019/08/29	3	50.80	0	0.00	50.80	3	7,929	0.04%
2019/08/28	27	50.47	1	51.50	50.60	26	7,921	0.33%
2019/08/27	8	51.14	10	51.10	51.00	-2	7,869	-0.03%
2019/08/26	18	51.71	0	0.00	51.30	18	7,858	0.23%
2019/08/23	3	53.87	0	0.00	53.60	3	7,771	0.04%
2019/08/22	0	0.00	1	54.20	54.90	-1	7,731	-0.01%
2019/08/21	1	54.60	0	0.00	54.20	1	7,650	0.01%
2019/08/20	5	55.42	1	55.50	55.00	4	7,684	0.05%
2019/08/19	4	55.43	2	55.20	55.20	2	7,690	0.03%
2019/08/16	2	53.45	1	53.50	53.20	1	7,605	0.01%
2019/08/15	2	53.80	1	54.20	53.90	1	7,544	0.01%
2019/08/14	2	54.60	1	55.10	54.60	1	7,517	0.01%
2019/08/13	1	53.70	0	0.00	53.10	1	7,466	0.01%
2019/08/12	0	0.00	3	55.17	54.40	-3	7,543	-0.04%
2019/08/08	20	55.61	4	55.63	56.50	16	7,500	0.21%
2019/08/07	1	54.10	1	52.80	52.80	0	7,291	0.00%
2019/08/06	0	0.00	13	51.83	53.80	-13	7,271	-0.18%
2019/08/05	3	50.80	19	50.92	50.70	-16	7,113	-0.22%
2019/08/02	1	52.50	22	53.31	52.70	-21	7,225	-0.29%
2019/08/01	1	51.80	42	52.33	53.00	-41	7,491	-0.55%
2019/07/31	1	51.70	15	51.65	51.60	-14	7,711	-0.18%
2019/07/30	0	0.00	13	51.38	51.50	-13	7,891	-0.16%
2019/07/29	8	49.57	10	50.25	50.50	-2	7,944	-0.03%
2019/07/26	3	49.53	0	0.00	49.60	3	8,083	0.04%
2019/07/25	3	49.95	0	0.00	49.85	3	8,164	0.04%
2019/07/24	7	49.53	3	49.50	49.40	4	8,324	0.05%
2019/07/23	10	49.88	3	49.95	49.80	7	8,400	0.08%
2019/07/22	0	0.00	10	50.90	50.70	-10	8,389	-0.12%
2019/07/19	21	49.43	10	49.52	49.50	11	8,400	0.13%
2019/07/18	25	49.38	0	0.00	49.00	25	8,547	0.29%
2019/07/17	17	50.12	0	0.00	50.10	17	8,531	0.20%
2019/07/16	11	50.99	0	0.00	50.70	11	8,540	0.13%
2019/07/15	0	0.00	4	52.30	51.90	-4	8,616	-0.05%
2019/07/12	11	51.32	3	51.23	51.50	8	8,738	0.09%
2019/07/11	13	50.05	0	0.00	50.70	13	8,819	0.15%
2019/07/10	46	50.49	7	50.37	50.20	39	9,016	0.43%
2019/07/09	4	49.93	1.1	50.38	49.85	2.9	9,495	0.03%
2019/07/08	3	50.47	0	0.00	50.60	3	10,127	0.03%
2019/07/05	0	0.00	2	51.70	51.70	-2	10,138	-0.02%
2019/07/04	1	52.10	0	0.00	52.10	1	10,181	0.01%
2019/07/03	4	52.25	4	52.05	51.70	0	10,261	0.00%
2019/07/01	3	55.20	3	55.10	55.50	0	10,229	0.00%
2019/06/28	4	54.60	0	0.00	54.60	4	10,178	0.04%
2019/06/27	1	55.60	2	54.50	53.70	-1	10,264	-0.01%
2019/06/25	1	53.90	0	0.00	54.10	1	10,371	0.01%
2019/06/21	1	53.90	1	53.70	53.10	0	10,404	0.00%
2019/06/18	6	51.80	4	51.93	53.40	2	10,289	0.02%
2019/06/17	11	52.69	10	52.50	52.70	1	10,162	0.01%
2019/06/14	2	55.00	0	0.00	55.00	2	10,109	0.02%
2019/06/13	4	55.78	6	54.98	54.90	-2	10,050	-0.02%
2019/06/11	2	53.50	0	0.00	53.10	2	9,808	0.02%
2019/06/10	3	52.60	3	52.60	52.60	0	9,740	0.00%
2019/06/06	1	52.60	2	52.20	52.70	-1	9,728	-0.01%
2019/06/05	2	50.33	6	50.48	51.70	-4	9,543	-0.04%
2019/06/04	1	48.40	1	48.40	48.40	0	9,438	0.00%
2019/06/03	3	47.17	0	0.00	47.35	3	9,508	0.03%
2019/05/31	2	48.23	1	48.25	48.20	1	9,800	0.01%
2019/05/28	0	0.00	1	46.55	47.30	-1	9,865	-0.01%
2019/05/27	0	0.00	2	44.35	45.60	-2	9,886	-0.02%
2019/05/24	2	46.63	0	0.00	45.95	2	9,851	0.02%
2019/05/23	5	46.46	2	46.50	46.25	3	9,818	0.03%
2019/05/21	1	49.35	0	0.00	49.75	1	9,976	0.01%
2019/05/20	2	48.20	1	48.50	48.75	1	10,042	0.01%
2019/05/17	0	0.00	9	50.09	49.55	-9	9,982	-0.09%
2019/05/16	0	0.00	6	52.82	51.70	-6	9,904	-0.06%
2019/05/15	9	51.71	4	51.35	51.60	5	9,874	0.05%
2019/05/14	1	48.90	0	0.00	50.80	1	9,929	0.01%
2019/05/13	0	0.00	6	49.87	50.00	-6	10,008	-0.06%
2019/05/10	9	50.73	2	50.00	50.00	7	10,404	0.07%
2019/05/09	4	52.58	12	52.83	50.50	-8	10,496	-0.08%
2019/05/08	4	53.88	5	54.36	55.00	-1	10,425	-0.01%
2019/05/07	2	52.00	4	51.85	53.70	-2	10,216	-0.02%
2019/05/06	3	51.43	1	51.20	50.00	2	10,111	0.02%
2019/05/03	1	49.95	1	51.90	51.70	0	10,062	0.00%
2019/05/02	0	0.00	1	51.40	50.70	-1	10,037	-0.01%
2019/04/30	2	50.40	10	50.60	51.20	-8	10,095	-0.08%
2019/04/29	1	49.10	8	48.07	49.25	-7	10,047	-0.07%
2019/04/26	0	0.00	1	48.50	48.50	-1	10,085	-0.01%
2019/04/24	13	51.31	5	50.76	49.00	8	10,513	0.08%
2019/04/23	9	50.37	1	50.20	50.70	8	10,808	0.07%
2019/04/22	2	50.08	0	0.00	49.70	2	11,100	0.02%
2019/04/19	1	51.70	0	0.00	50.40	1	11,010	0.01%
2019/04/18	3	50.37	2.1	50.90	50.00	0.9	10,844	0.01%
2019/04/17	0	0.00	2	51.25	52.00	-2	10,676	-0.02%
2019/04/16	3	50.63	8	50.94	50.70	-5	10,536	-0.05%
2019/04/15	4	48.81	9	49.49	51.00	-5	10,281	-0.05%
2019/04/12	36	48.86	24	48.96	46.45	12	9,716	0.12%
2019/04/11	12	46.50	12	46.90	46.95	0	9,029	0.00%
2019/04/10	0	0.00	3	45.63	45.75	-3	8,884	-0.03%
2019/04/09	0	0.00	1	45.80	45.45	-1	8,873	-0.01%
2019/04/03	0	0.00	8	44.64	44.70	-8	8,714	-0.09%
2019/04/02	8	43.85	1	43.85	43.85	7	8,645	0.08%
2019/04/01	8	44.61	9	44.87	44.00	-1	8,611	-0.01%
2019/03/29	1	43.85	5	44.02	43.85	-4	8,466	-0.05%
2019/03/28	2	42.45	0	0.00	41.80	2	8,339	0.02%
2019/03/27	3	41.85	1	41.85	42.15	2	8,292	0.02%
2019/03/25	0	41.00	0	0.00	40.80	0	8,317	0.00%
2019/03/22	2	42.00	2	41.35	41.20	0	8,334	0.00%
2019/03/15	0	0.00	2	41.20	41.15	-2	8,266	-0.02%
2019/03/14	0	0.00	1	41.85	41.90	-1	8,256	-0.01%
2019/03/13	1	40.45	8	40.98	40.80	-7	8,263	-0.08%
2019/03/11	1	41.70	0	0.00	41.35	1	8,174	0.01%
2019/03/08	1	42.05	3	42.10	41.45	-2	8,280	-0.02%
2019/03/07	2	43.00	13	42.78	42.65	-11	8,253	-0.13%
2019/03/06	4	45.20	16.2	45.00	43.70	-12.2	8,223	-0.15%
2019/03/05	0	0.00	1	44.35	44.25	-1	8,029	-0.01%
2019/03/04	1	44.50	1	44.10	44.40	0	8,107	0.00%
2019/02/20	34	44.68	5	44.13	45.00	29	8,215	0.35%
2019/02/19	10	44.35	10	44.20	44.20	0	8,137	0.00%
2019/02/18	1	44.50	3	45.05	44.15	-2	8,149	-0.02%
2019/02/15	1	44.00	11	45.05	44.30	-10	8,216	-0.12%
2019/02/14	18	45.28	2	45.45	45.10	16	8,225	0.19%
2019/02/13	2	46.60	3	46.80	45.25	-1	8,184	-0.01%
2019/02/12	2	47.08	1	48.10	46.95	1	8,142	0.01%
2019/02/11	2	46.50	0	0.00	48.05	2	8,166	0.02%
2019/01/30	0	0.00	1	42.00	43.70	-1	7,777	-0.01%
2019/01/29	4	40.96	1	42.65	40.65	3	7,542	0.04%
2019/01/28	4	42.10	8	41.59	41.10	-4	7,297	-0.05%
2019/01/25	6	40.80	2	41.20	40.80	4	7,166	0.06%
2019/01/24	5	41.11	0	0.00	41.25	5	7,083	0.07%
2019/01/23	3	40.02	21	39.76	41.00	-18	6,996	-0.26%
2019/01/22	18	40.09	15	40.11	39.65	3	6,839	0.04%
2019/01/21	11	40.89	7	40.77	40.30	4	6,699	0.06%
2019/01/18	12	41.08	12	41.17	41.35	0	6,564	0.00%
2019/01/17	7	40.76	4	42.24	40.55	3	6,416	0.05%
2019/01/16	4	40.38	4	40.40	41.15	0	6,188	0.00%
2019/01/15	17	38.57	9	39.00	39.60	8	5,890	0.14%
2019/01/14	6	37.05	12	36.59	38.20	-6	5,445	-0.11%
2019/01/11	1	35.20	1	35.10	34.80	0	5,098	0.00%
2019/01/10	1	35.25	1	35.35	35.25	0	5,104	0.00%
2019/01/09	2	35.50	4	35.40	35.25	-2	5,146	-0.04%
2019/01/08	4	35.41	2	35.25	35.50	2	5,156	0.04%
2019/01/07	4	35.35	4	35.20	35.05	0	5,120	0.00%
2019/01/04	2	34.05	0	0.00	34.90	2	5,160	0.04%
2019/01/02	2	34.65	1	35.10	34.40	1	5,265	0.02%
2018/12/28	0	0.00	2	33.50	34.55	-2	5,266	-0.04%
2018/12/27	10	33.48	5	33.41	33.20	5	5,340	0.09%
2018/12/26	16	32.92	15	33.00	32.65	1	5,456	0.02%
2018/12/25	17	33.03	22	33.32	33.20	-5	5,582	-0.09%
2018/12/24	6	34.46	5	34.62	34.55	1	5,528	0.02%
2018/12/22	1	34.85	2	35.00	34.85	-1	5,669	-0.02%
2018/12/21	4	35.16	3	34.93	35.50	1	5,693	0.02%
2018/12/20	4	35.31	14	35.48	35.70	-10	5,646	-0.18%
2018/12/19	3	35.25	4	35.39	35.20	-1	5,620	-0.02%
2018/12/18	5	35.70	25	35.89	35.25	-20	5,647	-0.35%
2018/12/17	4	35.43	3	35.42	35.65	1	5,602	0.02%
2018/12/14	20	35.50	2	35.18	35.50	18	5,722	0.31%
2018/12/13	3	34.82	3	34.95	35.00	0	5,708	0.00%
2018/12/12	3	34.45	3	34.45	34.80	0	5,750	0.00%
2018/12/11	4	34.53	2	34.50	34.25	2	5,785	0.03%
2018/12/10	5	33.49	7	33.61	34.30	-2	5,869	-0.03%
2018/12/07	4	34.16	3	34.10	34.30	1	5,914	0.02%
2018/12/06	3	34.60	4	34.65	34.00	-1	5,940	-0.02%
2018/12/05	4	35.06	3	35.17	35.40	1	5,959	0.02%
2018/12/04	2	35.80	4	35.78	35.40	-2	6,055	-0.03%
2018/12/03	3	36.52	3	36.47	36.35	0	6,100	0.00%
2018/11/30	6	35.58	7	35.60	35.50	-1	6,288	-0.02%
2018/11/29	15	35.26	17	35.36	34.90	-2	6,381	-0.03%
2018/11/28	20	35.77	26	35.80	35.60	-6	6,722	-0.09%
2018/11/27	51	35.17	43	35.24	35.35	8	6,715	0.12%
2018/11/26	7	34.18	6	34.21	34.55	1	6,769	0.01%
2018/11/23	19	33.28	20	33.39	33.10	-1	6,853	-0.01%
2018/11/22	21	34.00	18	34.06	33.10	3	6,997	0.04%
2018/11/21	19	34.63	13	34.74	34.60	6	7,287	0.08%
2018/11/20	6	34.63	5	34.67	34.50	1	7,661	0.01%
2018/11/19	3	35.00	3	34.97	35.25	0	7,658	0.00%
2018/11/16	8	34.60	9	34.75	34.55	-1	7,754	-0.01%
2018/11/15	8	34.78	7	34.93	34.90	1	7,771	0.01%
2018/11/14	12	34.53	12	34.61	34.75	0	7,837	0.00%
2018/11/13	4	33.34	5	33.03	34.25	-1	7,727	-0.01%
2018/11/12	2	33.23	2	33.23	33.45	0	7,645	0.00%
2018/11/09	14	32.59	15	32.49	33.20	-1	7,615	-0.01%
2018/11/08	43	33.29	42	33.34	32.10	1	7,626	0.01%
2018/11/07	4	32.31	12	32.25	33.00	-8	7,553	-0.11%
2018/11/06	9	31.74	10	31.77	31.95	-1	7,623	-0.01%
2018/11/05	8	32.01	8	32.00	32.40	0	7,638	0.00%
2018/11/02	3	30.52	3	30.72	31.20	0	7,608	0.00%
2018/11/01	3	30.42	5	30.49	30.65	-2	7,783	-0.03%
2018/10/31	2	29.10	3	29.07	29.50	-1	7,845	-0.01%
2018/10/30	6	27.68	8	27.65	28.30	-2	7,902	-0.03%
2018/10/29	13	27.83	12	27.79	27.70	1	8,102	0.01%
2018/10/25	4	29.19	4	29.15	29.00	0	8,398	0.00%
2018/10/24	7	29.64	7	29.67	30.10	0	8,476	0.00%
2018/10/23	2	30.08	4	30.10	29.50	-2	8,605	-0.02%
2018/10/22	5	29.37	5	29.47	30.55	0	8,882	0.00%
2018/10/19	5	29.09	3	29.17	29.60	2	9,313	0.02%
2018/10/18	7	29.67	9	29.72	29.75	-2	9,394	-0.02%
2018/10/17	6	29.45	6	29.55	29.65	0	9,724	0.00%
2018/10/15	2	27.95	2	27.60	28.40	0	9,824	0.00%
2018/10/12	18	27.13	7	26.85	27.80	11	9,868	0.11%
2018/10/11	2	25.98	3	26.18	26.00	-1	9,927	-0.01%
2018/10/09	5	28.90	5	29.08	28.80	0	10,178	0.00%
2018/10/08	6	29.64	4	29.70	29.45	2	10,380	0.02%
2018/10/05	1	28.95	1	29.10	29.40	0	10,806	0.00%
2018/10/04	0	0.00	11	30.75	30.30	-11	10,989	-0.10%
2018/10/03	8	32.00	9	32.07	32.00	-1	10,902	-0.01%
2018/10/02	6	31.08	7	31.19	31.20	-1	10,818	-0.01%
2018/10/01	25	30.60	28	30.40	30.95	-3	10,962	-0.03%
2018/09/28	7	32.02	5	32.13	31.70	2	10,991	0.02%
2018/09/27	4	32.13	4	32.08	32.25	0	10,989	0.00%
2018/09/26	3	32.13	3	32.13	32.10	0	11,010	0.00%
2018/09/25	11	31.58	18	31.34	32.15	-7	11,008	-0.06%
2018/09/21	21	31.55	8	31.60	31.45	13	10,954	0.12%
2018/09/20	48	31.33	54	31.40	30.85	-6	10,881	-0.06%
2018/09/19	17	32.91	19	32.97	32.25	-2	10,713	-0.02%
2018/09/18	7	32.59	4	32.51	33.10	3	10,631	0.03%
2018/09/17	8	33.37	8	33.48	33.15	0	10,586	0.00%
2018/09/14	15	33.82	13	33.90	34.25	2	10,591	0.02%
2018/09/13	13	33.08	13	33.08	33.20	0	10,476	0.00%
2018/09/12	13	33.78	14	33.82	33.30	-1	10,383	-0.01%
2018/09/11	11	33.66	10	33.68	34.70	1	10,325	0.01%
2018/09/10	27	33.23	27	33.34	33.00	0	10,218	0.00%
2018/09/07	19	34.15	21	34.19	34.60	-2	10,088	-0.02%
2018/09/06	30	35.22	34	35.21	35.00	-4	10,124	-0.04%
2018/09/05	14	34.63	11	34.60	34.70	3	9,826	0.03%
2018/09/04	25	35.37	15	35.77	34.10	10	9,652	0.10%
2018/09/03	4	36.48	3	36.50	36.70	1	9,251	0.01%
2018/08/31	5	37.16	3	37.03	36.60	2	9,128	0.02%
2018/08/30	5	36.54	5	36.72	36.70	0	8,975	0.00%
2018/08/29	7	36.84	4	36.98	37.35	3	8,820	0.03%
2018/08/28	6	36.49	7	35.63	36.70	-1	8,635	-0.01%
2018/08/27	22	35.01	13	35.15	35.30	9	8,230	0.11%
2018/08/24	1	32.80	0	0.00	33.10	1	7,915	0.01%
2018/08/23	1	33.25	0	0.00	32.35	1	7,920	0.01%
2018/08/21	0	0.00	2	31.80	31.75	-2	7,654	-0.03%
2018/08/17	7	30.42	15	30.27	29.70	-8	7,456	-0.11%
2018/08/16	21	30.11	16	29.81	30.10	5	7,415	0.07%
2018/08/15	12	30.29	21	29.86	29.85	-9	7,407	-0.12%
2018/08/14	16	29.75	12	29.67	29.65	4	7,324	0.05%
2018/08/13	11	32.04	11	31.82	30.75	0	7,189	0.00%
2018/08/10	10	31.80	2	32.20	31.80	8	7,032	0.11%
2018/08/09	2	31.90	1.3	31.70	31.90	0.7	6,961	0.01%
2018/08/08	3	32.55	23	32.81	31.75	-20	6,907	-0.29%
2018/08/07	20	32.55	3	32.15	32.65	17	6,787	0.25%
2018/08/06	8	31.74	17	31.75	31.80	-9	6,687	-0.13%
2018/08/03	24	32.71	10	32.35	32.20	14	6,627	0.21%
2018/08/02	1	31.30	8	31.64	32.30	-7	6,498	-0.11%
2018/08/01	10	32.10	8	32.86	31.85	2	6,373	0.03%
2018/07/31	7	31.97	0	0.00	32.00	7	6,187	0.11%
2018/07/30	1	32.00	1	32.60	32.40	0	6,110	0.00%
2018/07/26	7	31.81	8	31.97	31.00	-1	5,694	-0.02%
2018/07/25	0	0.00	1	29.20	29.25	-1	5,245	-0.02%
2018/07/24	25	29.11	24	29.38	29.30	1	5,128	0.02%
2018/07/23	1	28.00	0	0.00	27.95	1	4,781	0.02%
2018/07/20	0	0.00	10	28.43	28.60	-10	4,759	-0.21%
2018/07/19	12	28.53	12	28.74	28.45	0	4,688	0.00%
2018/07/18	20	28.27	10	28.60	28.60	10	4,648	0.22%
2018/07/17	0	0.00	15	28.62	28.65	-15	4,508	-0.33%
2018/07/16	15	27.96	53	28.64	28.10	-38	4,143	-0.92%
2018/07/13	78.5	28.01	45	28.39	29.30	33.5	3,897	0.86%
2018/07/12	28	26.36	8	26.93	27.75	20	3,424	0.58%
2018/07/11	0	0.00	3	25.27	25.25	-3	3,103	-0.10%
2018/07/10	13	25.02	15	25.31	24.90	-2	3,074	-0.07%
2018/07/09	21	25.71	10	25.80	25.15	11	2,996	0.37%
2018/07/06	4	24.83	3	25.07	25.35	1	2,827	0.04%
2018/06/26	1	23.00	0	0.00	23.60	1	2,427	0.04%
2018/06/25	0	0.00	1	23.90	23.35	-1	2,387	-0.04%
2018/06/15	0	0.00	1	23.45	23.50	-1	2,256	-0.04%
2018/06/14	3	24.45	0	0.00	23.60	3	2,236	0.13%
2018/06/06	0	0.00	1	23.85	24.10	-1	1,969	-0.05%
2018/06/05	1	23.70	1	23.90	23.85	0	1,935	0.00%
2018/06/01	2	24.05	0	0.00	23.50	2	1,842	0.11%
2018/05/22	1	22.05	1	22.00	22.10	0	1,367	0.00%
2018/05/10	10	23.00	10	22.45	22.25	0	1,100	0.00%
2018/05/04	0	0.00	20	22.45	22.45	-20	913	-2.19%
2018/05/03	5	22.00	5	22.45	21.75	0	869	0.00%
2018/04/25	5	21.07	5	21.52	21.70	0	701	0.00%
2018/04/16	10	21.10	10	20.80	20.80	0	594	0.00%
2018/03/27	5	18.80	0	0.00	18.80	5	621	0.80%
2018/03/16	0	0.00	1	20.25	20.45	-1	641	-0.16%
2018/03/15	1	20.65	1	21.25	20.65	0	634	0.00%
2018/03/14	1	19.70	1	20.65	20.65	0	594	0.00%
2018/03/09	5	18.80	0	0.00	18.90	5	570	0.88%
2018/03/01	0	0.00	3	19.10	19.10	-3	550	-0.55%
2018/02/27	0	0.00	1	19.25	19.25	-1	551	-0.18%
2018/02/06	4	18.65	0	0.00	18.20	4	681	0.59%
2018/01/26	1	21.10	0	0.00	20.70	1	709	0.14%
2018/01/09	0.1	21.85	1	22.25	22.00	-0.9	746	-0.12%