嘉晶 (3016)-凱基-三峽券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
67.0
漲跌
▼1.0
漲幅
-1.47%
成交量
1,308張
產業
上市半導體類股
795人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－凱基-三峽券商分點個股進出

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

凱基-三峽券商分點個股進出
凱基-三峽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
2024/06/21	5.1	67.00	0	0.00	67.00	5.1	1,256	0.40%
2024/06/20	0	0.00	5	68.10	68.00	-5	1,247	-0.40%
2024/06/19	0.1	68.20	0	0.00	66.80	0.1	1,265	0.00%
2024/06/17	0	0.00	13	67.04	66.80	-13	1,227	-1.06%
2024/06/14	3	66.50	1	66.80	67.80	2	1,216	0.16%
2024/06/12	0	0.00	41	63.80	63.70	-41	1,158	-3.54%
2024/06/11	20	61.85	0	0.00	61.60	20	1,163	1.72%
2024/06/07	1	62.50	27	63.02	63.80	-26	1,220	-2.13%
2024/06/06	15	60.80	0	0.00	60.40	15	1,441	1.04%
2024/06/05	10	61.00	10	61.60	60.90	0	1,547	0.00%
2024/06/04	10	61.40	10	62.40	61.40	0	1,609	0.00%
2024/06/03	1	61.70	0	0.00	61.70	1	1,617	0.06%
2024/05/31	0	0.00	1	62.70	62.30	-1	1,623	-0.06%
2024/05/30	1	62.40	10	63.00	62.50	-9	1,617	-0.56%
2024/05/29	0	0.00	1	63.00	62.80	-1	1,614	-0.06%
2024/05/28	0	0.00	16	62.25	63.40	-16	1,602	-1.00%
2024/05/27	0	0.00	11	59.99	60.60	-11	1,568	-0.70%
2024/05/24	11	58.68	0	0.00	58.80	11	1,567	0.70%
2024/05/23	16	60.16	0	0.00	59.40	16	1,566	1.02%
2024/05/22	0	0.00	5	61.60	61.70	-5	1,560	-0.32%
2024/05/20	0	0.00	12	62.45	62.20	-12	1,560	-0.77%
2024/05/14	0	0.00	2	60.55	60.50	-2	1,536	-0.13%
2024/05/13	1	59.10	0	0.00	59.30	1	1,537	0.07%
2024/05/09	6	59.72	0	0.00	59.00	6	1,540	0.39%
2024/05/08	0	0.00	2	60.50	60.30	-2	1,537	-0.13%
2024/05/06	5	60.40	0	0.00	60.40	5	1,532	0.33%
2024/05/03	6	60.72	0	0.00	60.30	6	1,526	0.39%
2024/05/02	1	61.30	0	0.00	61.30	1	1,524	0.07%
2024/04/30	0	0.00	1	62.60	62.00	-1	1,521	-0.07%
2024/04/29	0	0.00	12	62.33	62.40	-12	1,511	-0.79%
2024/04/25	1	61.80	3	61.63	61.60	-2	1,489	-0.13%
2024/04/24	1	60.30	0	0.00	60.70	1	1,461	0.07%
2024/04/23	0	0.00	10.1	60.00	60.00	-10.1	1,455	-0.69%
2024/04/22	10	58.80	11	59.87	59.40	-1	1,453	-0.07%
2024/04/19	17	59.11	0	0.00	58.60	17	1,439	1.18%
2024/04/18	13.1	62.25	18	61.45	61.20	-4.9	1,414	-0.35%
2024/04/17	0	0.00	18	62.12	62.40	-18	1,307	-1.38%
2024/04/16	5	57.00	1	56.80	56.80	4	1,282	0.31%
2024/04/15	13	59.02	0	0.00	58.90	13	1,270	1.02%
2024/04/12	1	60.70	0	0.00	60.70	1	1,255	0.08%
2024/04/11	1	61.60	1	62.10	60.80	0	1,237	0.00%
2024/04/10	1	61.60	0	0.00	61.20	1	1,215	0.08%
2024/04/03	8	60.81	0	0.00	60.80	8	1,164	0.69%
2024/04/02	0.1	60.90	0	0.00	61.60	0.1	1,155	0.00%
2024/04/01	0	0.00	4	62.30	61.50	-4	1,133	-0.35%
2024/03/29	4	59.60	10	59.40	59.60	-6	1,052	-0.57%
2024/03/28	0	0.00	6	59.02	59.30	-6	1,038	-0.58%
2024/03/27	5	57.20	0	0.00	57.50	5	1,006	0.50%
2024/03/22	1	60.90	5	60.50	59.10	-4	999	-0.40%
2024/03/20	1	57.00	0	0.00	56.60	1	993	0.10%
2024/03/18	2	56.90	0	0.00	56.70	2	975	0.20%
2024/03/15	6	57.95	0	0.00	58.00	6	972	0.62%
2024/03/14	1	60.50	0	0.00	60.10	1	949	0.11%
2024/03/13	0	0.00	1	60.10	60.00	-1	922	-0.11%
2024/03/12	8	62.01	15.2	60.45	61.70	-7.2	861	-0.84%
2024/03/11	0	0.00	1	59.50	61.90	-1	617	-0.16%
2024/03/08	0.2	54.60	0	0.00	56.30	0.2	509	0.04%
2024/03/06	7	53.31	0	0.00	52.10	7	454	1.54%
2024/02/19	5	55.60	0	0.00	55.70	5	466	1.07%
2024/02/02	8	55.38	0	0.00	55.10	8	452	1.77%
2024/01/31	0	0.00	1	56.60	56.30	-1	446	-0.22%
2024/01/25	1	57.00	0	0.00	56.90	1	469	0.21%
2024/01/16	12	57.33	0	0.00	57.10	12	501	2.39%
2024/01/15	5	58.40	0	0.00	58.20	5	496	1.01%
2024/01/08	10	60.10	10	60.90	60.00	0	504	0.00%
2024/01/05	10	59.80	0	0.00	60.30	10	503	1.99%
2024/01/04	5	60.20	0	0.00	59.60	5	504	0.99%
2024/01/03	5	60.50	0	0.00	60.40	5	505	0.99%
2024/01/02	5	61.30	0	0.00	61.30	5	500	1.00%
2023/12/29	10	61.90	0	0.00	61.80	10	498	2.01%
2023/12/26	0	0.00	5	62.90	63.00	-5	496	-1.01%
2023/12/22	5	61.90	0	0.00	62.10	5	500	1.00%
2023/12/20	0	0.00	5	62.60	62.50	-5	501	-1.00%
2023/12/19	10	63.34	0	0.00	63.30	10	504	1.98%
2023/12/18	10	65.10	10	66.00	64.00	0	501	0.00%
2023/12/15	7	64.80	0	0.00	64.50	7	478	1.46%
2023/12/13	5	62.20	0	0.00	62.00	5	453	1.10%
2023/12/12	0	0.00	9	63.27	63.00	-9	451	-1.99%
2023/12/11	0	0.00	1	62.90	62.50	-1	448	-0.22%
2023/12/07	5	61.90	0	0.00	61.90	5	448	1.11%
2023/12/06	10	63.20	0	0.00	63.10	10	446	2.24%
2023/12/04	10	63.60	0	0.00	63.50	10	449	2.23%
2023/12/01	0	0.00	6	64.20	64.40	-6	445	-1.35%
2023/11/30	0	0.00	10	64.60	65.30	-10	431	-2.32%
2023/11/29	0	0.00	5	64.10	64.20	-5	417	-1.20%
2023/11/28	0	0.00	6	62.80	63.30	-6	415	-1.44%
2023/11/27	9	62.00	0	0.00	61.90	9	412	2.18%
2023/11/24	20	63.50	0	0.00	63.50	20	411	4.86%
2023/11/21	2	63.00	5	63.20	63.10	-3	401	-0.75%
2023/11/20	1	62.20	0	0.00	62.20	1	396	0.25%
2023/11/17	0	0.00	5	61.50	61.30	-5	393	-1.27%
2023/11/15	0	0.00	5	60.90	61.00	-5	392	-1.28%
2023/11/14	0	0.00	4	59.80	59.70	-4	389	-1.03%
2023/11/10	5	59.70	0	0.00	59.70	5	406	1.23%
2023/11/08	10	60.30	0	0.00	60.30	10	431	2.32%
2023/11/06	0	0.00	3	60.70	60.60	-3	447	-0.67%
2023/11/03	3	59.70	0	0.00	59.70	3	446	0.67%
2023/11/01	15	60.65	11	60.67	60.30	4	437	0.91%
2023/10/31	5	57.70	0	0.00	57.20	5	408	1.22%
2023/10/30	0	0.00	5	58.70	58.40	-5	418	-1.20%
2023/10/19	10	58.10	0	0.00	58.00	10	515	1.94%
2023/10/16	5	57.20	0	0.00	57.30	5	557	0.90%
2023/10/03	5	58.20	0	0.00	58.00	5	1,103	0.45%
2023/09/20	10	62.30	0	62.20	61.80	10	1,152	0.87%
2023/08/29	0	0.00	0	58.80	58.70	0	1,300	0.00%
2023/08/24	0	0.00	2	58.70	58.20	-2	1,313	-0.15%
2023/08/22	0	0.00	1	57.80	57.10	-1	1,312	-0.08%
2023/08/21	0	0.00	5	57.40	57.60	-5	1,311	-0.38%
2023/08/14	3	58.80	0	0.00	58.90	3	1,290	0.23%
2023/08/11	3	61.30	0	0.00	61.60	3	1,277	0.23%
2023/08/08	10	64.60	0	0.00	64.50	10	1,258	0.79%
2023/08/02	0	0.00	0.1	64.80	64.50	-0.1	1,253	-0.01%
2023/07/31	1.1	65.77	0	0.00	65.70	1.1	1,234	0.09%
2023/07/25	0	0.00	0.1	66.20	66.10	-0.1	1,199	-0.01%
2023/07/24	0.1	65.50	0	0.00	65.70	0.1	1,204	0.01%
2023/07/19	1	67.20	4	67.80	67.00	-3	1,184	-0.25%
2023/07/18	3	68.80	4	69.40	69.00	-1	1,193	-0.08%
2023/07/17	2	69.90	17	69.48	70.80	-15	1,183	-1.27%
2023/07/14	15	71.37	2	72.00	71.50	13	1,150	1.13%
2023/07/12	0	0.00	8	71.40	72.30	-8	1,078	-0.74%
2023/07/11	11	73.61	10	74.10	72.20	1	1,012	0.10%
2023/07/10	3	65.70	2	68.60	69.70	1	836	0.12%
2023/07/06	1	65.60	7	64.79	64.60	-6	722	-0.83%
2023/06/30	0	0.00	1	64.90	65.40	-1	673	-0.15%
2023/06/28	1	63.40	0	0.00	63.30	1	674	0.15%
2023/06/27	2	63.80	0	0.00	63.10	2	679	0.29%
2023/06/21	3	65.60	0	0.00	65.20	3	677	0.44%
2023/06/15	1	66.70	0	0.00	66.70	1	685	0.15%
2023/06/14	1	67.10	0	0.00	67.30	1	673	0.15%
2023/06/06	0	0.00	1	64.00	63.70	-1	663	-0.15%
2023/06/05	1	66.30	0	0.00	66.00	1	661	0.15%
2023/06/02	3	64.90	1	63.60	64.80	2	634	0.32%
2023/05/30	0	0.00	1	64.70	64.90	-1	692	-0.14%
2023/05/26	0	0.00	2	63.00	63.00	-2	693	-0.29%
2023/05/17	0	0.00	2	62.80	62.90	-2	712	-0.28%
2023/05/16	0	0.00	2	62.00	62.20	-2	714	-0.28%
2023/05/11	0	0.00	2	61.90	61.70	-2	733	-0.27%
2023/05/08	0	0.00	1	64.90	64.20	-1	742	-0.13%
2023/05/05	0	0.00	1	63.90	64.00	-1	756	-0.13%
2023/05/04	0	0.00	0.7	64.40	63.80	-0.7	778	-0.09%
2023/05/03	0	0.00	1	64.20	64.80	-1	785	-0.13%
2023/04/24	1	64.60	1	64.10	64.20	0	764	0.00%
2023/04/21	6	65.85	6	66.60	64.50	0	756	0.00%
2023/04/20	12	68.75	0	0.00	67.60	12	729	1.64%
2023/04/19	2	69.70	0	0.00	69.50	2	714	0.28%
2023/04/12	2	71.00	0	0.00	71.30	2	671	0.30%
2023/03/29	1	70.50	1	70.80	70.40	0	681	0.00%
2023/03/28	0	0.00	1	71.80	71.30	-1	687	-0.15%
2023/03/27	0	0.00	1	72.40	72.00	-1	689	-0.14%
2023/03/24	2	73.00	1	73.00	73.00	1	695	0.14%
2023/03/20	1	71.90	0	0.00	71.60	1	690	0.14%
2023/03/17	0	0.00	3	70.70	70.70	-3	690	-0.43%
2023/03/16	1	69.90	0	0.00	69.70	1	694	0.14%
2023/03/13	0	0.00	7	70.21	70.30	-7	710	-0.98%
2023/03/10	1	71.10	4	72.00	71.10	-3	712	-0.42%
2023/03/07	0	0.00	5	73.40	73.40	-5	738	-0.68%
2023/03/06	0	0.00	3	73.00	73.30	-3	725	-0.41%
2023/03/03	3	72.07	0	0.00	71.90	3	712	0.42%
2023/03/02	1	73.40	6	73.50	73.50	-5	673	-0.74%
2023/02/22	0	0.00	2	75.60	75.60	-2	706	-0.28%
2023/02/17	1	75.90	0	0.00	76.00	1	791	0.13%
2023/02/10	4	76.85	0	0.00	76.50	4	910	0.44%
2023/02/08	0	0.00	1	79.10	78.90	-1	913	-0.11%
2023/02/06	0	0.00	3	77.90	77.80	-3	932	-0.32%
2023/02/03	1	78.00	7	78.09	78.00	-6	937	-0.64%
2023/02/02	0	0.00	1	78.70	79.20	-1	946	-0.11%
2023/02/01	0	0.00	1	77.00	77.00	-1	937	-0.11%
2023/01/12	0	0.00	1	74.90	73.10	-1	993	-0.10%
2023/01/06	0	0.00	1	72.20	72.90	-1	1,054	-0.09%
2022/12/21	2	71.35	0	0.00	70.20	2	1,418	0.14%
2022/12/20	1	71.40	0	0.00	71.20	1	1,465	0.07%
2022/12/19	1	73.60	0	0.00	73.60	1	1,504	0.07%
2022/12/12	2	74.70	0	0.00	74.80	2	1,666	0.12%
2022/12/09	3	77.00	5	77.18	75.90	-2	1,681	-0.12%
2022/12/06	2	81.20	0	0.00	79.00	2	1,859	0.11%
2022/12/05	3	82.53	0	0.00	82.00	3	1,923	0.16%
2022/12/02	0	0.00	5	81.74	81.60	-5	1,938	-0.26%
2022/12/01	0	0.00	1	80.30	81.90	-1	1,939	-0.05%
2022/11/30	1	78.20	0	0.00	78.60	1	1,930	0.05%
2022/11/28	4	77.60	0	0.00	77.30	4	1,963	0.20%
2022/11/24	2	78.00	0	0.00	78.70	2	1,998	0.10%
2022/11/23	3	77.73	0	0.00	76.80	3	2,009	0.15%
2022/11/22	0	0.00	1	76.80	76.80	-1	2,029	-0.05%
2022/11/18	0	0.00	1	78.40	78.20	-1	2,111	-0.05%
2022/11/16	0	0.00	4	77.53	78.00	-4	2,186	-0.18%
2022/11/15	2	77.75	2.4	78.65	78.50	-0.4	2,266	-0.02%
2022/11/14	0	0.00	2	76.20	76.20	-2	2,348	-0.09%
2022/11/09	2	74.10	5.1	74.96	75.00	-3.1	2,369	-0.13%
2022/11/03	2	70.90	2	69.20	71.20	0	2,386	0.00%
2022/11/02	2	70.20	2	70.10	70.60	0	2,407	0.00%
2022/10/28	1	67.30	0	0.00	67.00	1	2,390	0.04%
2022/10/25	1	67.40	6	67.90	67.40	-5	2,395	-0.21%
2022/10/24	5	70.10	0	0.00	68.00	5	2,407	0.21%
2022/10/20	0	0.00	2	69.80	69.50	-2	2,408	-0.08%
2022/10/19	0	0.00	2	69.85	69.00	-2	2,428	-0.08%
2022/10/18	1	69.10	1	70.00	70.10	0	2,428	0.00%
2022/10/17	2	67.15	1	67.80	69.30	1	2,436	0.04%
2022/10/13	0	0.00	1	70.10	66.10	-1	2,491	-0.04%
2022/10/11	0	0.00	6	72.50	71.50	-6	2,471	-0.24%
2022/10/05	1	79.20	0	0.00	77.60	1	2,515	0.04%
2022/10/04	0	0.00	1	75.40	77.60	-1	2,490	-0.04%
2022/10/03	1	70.10	0	0.00	73.10	1	2,480	0.04%
2022/09/30	2	68.35	0	0.00	72.70	2	2,521	0.08%
2022/09/29	1.1	71.04	0	0.00	70.40	1.1	2,511	0.04%
2022/09/28	2	74.25	0	0.00	71.60	2	2,500	0.08%
2022/09/27	1	77.80	0	0.00	78.50	1	2,480	0.04%
2022/09/26	4.4	81.85	2	81.05	79.50	2.4	2,484	0.10%
2022/09/23	7	86.63	0	0.00	84.40	7	2,494	0.28%
2022/09/22	1	87.20	2	88.55	90.40	-1	2,456	-0.04%
2022/09/20	2	88.60	0	0.00	89.00	2	2,427	0.08%
2022/09/19	1	87.10	0	0.00	86.50	1	2,432	0.04%
2022/09/16	3.2	88.82	1	89.10	87.60	2.2	2,424	0.09%
2022/09/15	0	0.00	3	90.33	89.50	-3	2,436	-0.12%
2022/09/14	0	0.00	1	89.60	91.40	-1	2,451	-0.04%
2022/09/13	1	91.20	4	91.98	90.70	-3	2,455	-0.12%
2022/09/12	4	90.03	5	89.96	89.60	-1	2,384	-0.04%
2022/09/08	0	0.00	1.2	83.27	84.50	-1.2	2,344	-0.05%
2022/09/06	1.4	81.36	0	0.00	80.70	1.4	2,376	0.06%
2022/09/05	1	85.00	0	0.00	83.60	1	2,371	0.04%
2022/09/02	1	87.30	0	0.00	87.40	1	2,367	0.04%
2022/09/01	1	88.00	0	0.00	88.00	1	2,362	0.04%
2022/08/29	1	87.50	1	87.40	87.40	0	2,394	0.00%
2022/08/26	0	0.00	1	90.10	89.70	-1	2,388	-0.04%
2022/08/25	2	91.00	0	0.00	90.60	2	2,380	0.08%
2022/08/23	1	91.80	1	91.60	92.10	0	2,370	0.00%
2022/08/22	8	92.79	1	93.60	93.00	7	2,363	0.30%
2022/08/19	2	92.50	4	92.00	91.40	-2	2,275	-0.09%
2022/08/18	3	87.90	3	89.63	87.40	0	2,164	0.00%
2022/08/16	0	0.00	1	86.70	85.90	-1	2,170	-0.05%
2022/08/11	0	0.00	1.3	84.77	83.60	-1.3	2,261	-0.06%
2022/08/09	3	82.77	2	82.30	82.60	1	2,366	0.04%
2022/08/02	3	79.80	1	79.30	79.00	2	2,716	0.07%
2022/07/26	1.3	83.33	1	82.20	81.40	0.3	2,754	0.01%
2022/07/22	4	85.15	0	0.00	83.30	4	2,765	0.14%
2022/07/21	1	83.80	0	0.00	84.80	1	2,803	0.04%
2022/07/20	2	84.50	2.3	85.88	83.40	-0.3	2,798	-0.01%
2022/07/19	0	0.00	1	80.30	80.30	-1	2,777	-0.04%
2022/07/12	0	0.00	1	76.20	76.50	-1	2,751	-0.04%
2022/07/08	1	78.90	0	0.00	78.90	1	2,761	0.04%
2022/07/06	0	0.00	5	75.20	73.70	-5	2,758	-0.18%
2022/07/04	1	78.00	0	0.00	78.70	1	2,789	0.04%
2022/07/01	1	84.10	11	80.45	78.40	-10	2,792	-0.36%
2022/06/30	0.6	85.90	0	0.00	83.80	0.6	2,766	0.02%
2022/06/29	1.2	89.68	0	0.00	90.40	1.2	2,793	0.04%
2022/06/28	0.2	92.50	0	0.00	92.30	0.2	2,841	0.01%
2022/06/27	0	0.00	0.8	94.38	94.30	-0.8	2,942	-0.03%
2022/06/23	1.3	90.11	2	90.50	90.00	-0.7	3,085	-0.02%
2022/06/22	4	93.48	1	90.90	90.90	3	3,486	0.09%
2022/06/21	1	90.00	0	0.00	93.50	1	3,596	0.03%
2022/06/20	12.2	90.14	10	88.20	88.20	2.2	3,649	0.06%
2022/06/17	1.2	94.92	0	0.00	94.70	1.2	3,686	0.03%
2022/06/16	13	102.72	3	103.67	97.20	10	3,870	0.26%
2022/06/15	1	101.50	0	0.00	100.50	1	4,103	0.02%
2022/06/14	1	101.50	1	103.00	103.50	0	4,666	0.00%
2022/06/10	0	0.00	1	105.50	104.50	-1	5,689	-0.02%
2022/06/09	2	105.75	2	107.00	107.00	0	5,839	0.00%
2022/06/08	1	108.00	1	107.00	106.00	0	6,001	0.00%
2022/06/06	1.1	103.50	0	0.00	102.50	1.1	6,039	0.02%
2022/06/02	0.1	105.00	0	0.00	105.00	0.1	6,065	0.00%
2022/05/31	10	104.50	10	104.50	104.00	0	6,049	0.00%
2022/05/30	0	0.00	1	101.50	103.50	-1	6,035	-0.02%
2022/05/27	1.4	100.71	0	0.00	99.90	1.4	6,018	0.02%
2022/05/25	0	0.00	2	100.50	100.50	-2	6,052	-0.03%
2022/05/23	3	100.67	0	0.00	99.40	3	6,059	0.05%
2022/05/20	3	98.77	0	0.00	99.40	3	6,054	0.05%
2022/05/19	0	0.00	3	100.17	100.50	-3	6,052	-0.05%
2022/05/18	1	99.20	2	100.55	98.90	-1	6,030	-0.02%
2022/05/16	0	0.00	1	96.30	96.10	-1	5,933	-0.02%
2022/05/11	4	94.00	10	94.96	96.00	-6	5,884	-0.10%
2022/05/10	4	92.95	0	0.00	93.60	4	5,851	0.07%
2022/05/09	1	90.30	1	88.10	88.10	0	5,823	0.00%
2022/05/06	0	0.00	4	92.50	92.80	-4	5,852	-0.07%
2022/04/29	3	93.57	0	0.00	92.20	3	5,928	0.05%
2022/04/26	0	0.00	1	95.00	95.00	-1	5,904	-0.02%
2022/04/25	3	95.73	0	0.00	95.50	3	5,911	0.05%
2022/04/22	1	102.00	0	0.00	101.00	1	5,907	0.02%
2022/04/20	1	106.50	0	0.00	106.50	1	5,993	0.02%
2022/04/19	1	107.00	1	108.00	106.50	0	6,020	0.00%
2022/04/15	0	0.00	5	106.30	105.50	-5	6,120	-0.08%
2022/04/14	0	0.00	2	108.50	109.00	-2	6,212	-0.03%
2022/04/13	5	110.50	0	0.00	109.00	5	6,242	0.08%
2022/04/12	2.3	106.22	0	0.00	106.00	2.3	6,281	0.04%
2022/04/11	2	108.25	2	109.25	106.00	0	6,312	0.00%
2022/04/07	5	111.00	3	112.00	107.50	2	6,321	0.03%
2022/04/06	3	113.00	0	0.00	112.00	3	6,349	0.05%
2022/04/01	4	114.00	0	0.00	116.00	4	6,389	0.06%
2022/03/31	1	117.50	0	0.00	117.50	1	6,384	0.02%
2022/03/30	1.1	119.14	0	0.00	120.50	1.1	6,377	0.02%
2022/03/29	3.1	118.48	2	119.50	118.50	1.1	6,436	0.02%
2022/03/28	2	119.75	3	119.50	120.50	-1	6,405	-0.02%
2022/03/25	10.4	127.48	22	126.34	119.50	-11.6	6,349	-0.18%
2022/03/24	13	124.27	0	0.00	125.50	13	5,990	0.22%
2022/03/23	2.3	124.56	7	122.50	122.00	-4.8	6,054	-0.08%
2022/03/22	1	123.00	2	123.50	123.50	-1	6,362	-0.02%
2022/03/21	2	125.50	14	123.96	124.50	-12	6,365	-0.19%
2022/03/18	6	123.25	17	123.47	125.00	-11	6,294	-0.17%
2022/03/17	15	123.97	11	123.14	123.00	4	6,183	0.06%
2022/03/16	13	117.23	10	117.00	115.00	3	5,906	0.05%
2022/03/15	10	114.30	14	113.32	114.00	-4	5,459	-0.07%
2022/03/14	5	106.50	1	108.00	109.00	4	4,994	0.08%
2022/03/11	5	108.00	5	107.80	104.50	0	4,864	0.00%
2022/03/10	20	107.00	17	108.74	110.00	3	4,718	0.06%
2022/03/09	1	101.50	0	0.00	100.00	1	4,718	0.02%
2022/03/08	2	100.60	12	100.00	98.40	-10	4,766	-0.21%
2022/03/07	0	0.00	5	101.00	101.00	-5	4,775	-0.10%
2022/03/03	0	0.00	2	108.50	108.50	-2	5,013	-0.04%
2022/03/01	0	0.00	1	107.00	107.50	-1	5,096	-0.02%
2022/02/25	0	0.00	1	105.50	106.50	-1	5,221	-0.02%
2022/02/21	0	0.00	1	110.50	110.50	-1	8,313	-0.01%
2022/02/17	1	113.00	0	0.00	112.50	1	9,524	0.01%
2022/02/15	0	0.00	4	112.25	112.00	-4	9,835	-0.04%
2022/02/14	2	114.00	2	111.00	112.00	0	9,922	0.00%
2022/02/11	5	120.30	2	116.25	118.00	3	9,939	0.03%
2022/02/10	1	117.00	0	0.00	114.50	1	9,912	0.01%
2022/02/08	2	113.00	1	112.50	112.50	1	10,253	0.01%
2022/01/26	0	0.00	1	112.00	111.50	-1	10,638	-0.01%
2022/01/25	1	111.00	1	113.50	111.00	0	11,292	0.00%
2022/01/24	2	115.50	1	115.50	115.50	1	11,581	0.01%
2022/01/18	1	123.00	0	0.00	120.50	1	12,389	0.01%
2022/01/17	0	0.00	2	123.50	123.00	-2	12,488	-0.02%
2022/01/14	0	0.00	1	120.00	120.50	-1	12,605	-0.01%
2022/01/13	0	0.00	6	119.50	120.00	-6	12,797	-0.05%
2022/01/12	2	123.25	2	122.25	122.50	0	12,857	0.00%
2022/01/11	0.1	125.00	0	0.00	122.00	0.1	13,014	0.00%
2022/01/10	1	128.00	0	0.00	129.50	1	13,107	0.01%
2022/01/07	1	126.50	0	0.00	125.00	1	13,160	0.01%
2022/01/06	0	0.00	1	129.50	129.50	-1	13,123	-0.01%
2022/01/05	4	131.75	0	0.00	130.00	4	13,149	0.03%
2022/01/03	2	137.00	2	137.50	137.50	0	13,183	0.00%
2021/12/30	1	135.00	0	0.00	133.50	1	13,204	0.01%
2021/12/29	5	137.40	7	136.50	136.00	-2	13,255	-0.02%
2021/12/28	7	138.36	0	0.00	135.00	7	13,264	0.05%
2021/12/27	0	0.00	7	135.64	136.50	-7	13,275	-0.05%
2021/12/24	2	133.75	1	134.50	132.50	1	13,296	0.01%
2021/12/23	7	136.64	0	0.00	134.00	7	13,322	0.05%
2021/12/22	0	0.00	2	132.00	131.00	-2	13,277	-0.02%
2021/12/21	0.1	132.00	1	133.50	132.50	-0.9	13,353	-0.01%
2021/12/17	9.1	131.87	2	131.00	132.00	7.1	13,819	0.05%
2021/12/16	2	143.00	4	142.63	141.00	-2	14,213	-0.01%
2021/12/14	3	135.83	5	132.80	133.00	-2	13,906	-0.01%
2021/12/13	6	135.00	10	134.45	136.00	-4	13,784	-0.03%
2021/12/10	20	136.10	0	0.00	137.00	20	13,669	0.15%
2021/12/09	2	140.50	0	0.00	142.50	2	13,430	0.01%
2021/12/08	0	0.00	10.2	150.49	150.50	-10.2	13,402	-0.08%
2021/12/06	10	150.00	0	0.00	150.00	10	13,556	0.07%
2021/12/03	0	0.00	3	153.33	153.00	-3	13,616	-0.02%
2021/12/02	0	0.00	1	150.00	148.00	-1	13,592	-0.01%
2021/12/01	2	147.50	1	147.50	148.50	1	13,609	0.01%
2021/11/30	2	146.00	3	151.67	146.00	-1	13,653	-0.01%
2021/11/29	8	149.81	11	149.95	148.50	-3	13,839	-0.02%
2021/11/26	1.2	137.67	3	141.00	140.00	-1.8	13,757	-0.01%
2021/11/25	0	0.00	3	142.33	146.00	-3	13,765	-0.02%
2021/11/24	8	141.13	3	140.00	145.50	5	13,763	0.04%
2021/11/23	14	140.96	9	140.65	135.50	5	13,751	0.04%
2021/11/22	25	147.12	21	145.38	149.00	4	13,594	0.03%
2021/11/19	1	141.00	27	138.09	143.00	-26	12,777	-0.20%
2021/11/18	38	130.24	31	131.02	130.00	7	12,539	0.06%
2021/11/17	45	118.81	30	120.67	127.50	15	11,358	0.13%
2021/11/16	10	112.00	23	115.96	116.00	-13	10,703	-0.12%
2021/11/15	13	101.85	6	103.58	105.50	7	10,283	0.07%
2021/11/12	0	0.00	1	98.00	98.00	-1	10,110	-0.01%
2021/11/11	4	97.60	1	98.00	98.00	3	10,074	0.03%
2021/11/10	2	96.80	3	96.77	97.00	-1	10,002	-0.01%
2021/11/09	7	99.14	4	96.63	96.20	3	9,974	0.03%
2021/11/08	1	97.50	4	97.80	96.60	-3	9,905	-0.03%
2021/11/05	4	102.38	2	104.25	101.50	2	9,816	0.02%
2021/11/04	2	102.00	1	104.50	102.00	1	9,625	0.01%
2021/11/03	8	107.50	7	104.00	103.50	1	9,584	0.01%
2021/11/02	16	106.91	12	107.33	107.00	4	9,378	0.04%
2021/11/01	1	102.50	3	102.43	104.50	-2	8,770	-0.02%
2021/10/29	2	95.95	0	0.00	95.30	2	8,593	0.02%
2021/10/28	0	0.00	1	94.70	94.70	-1	8,313	-0.01%
2021/10/27	11	94.30	0	0.00	94.30	11	8,304	0.13%
2021/10/26	23	98.97	53	96.59	92.90	-30	8,334	-0.36%
2021/10/25	5	94.70	3	95.23	94.70	2	8,093	0.02%
2021/10/22	14	95.48	6	94.25	96.30	8	8,230	0.10%
2021/10/21	13	96.46	14	94.27	93.00	-1	8,367	-0.01%
2021/10/20	14	94.31	5	93.40	94.50	9	8,523	0.11%
2021/10/19	6	93.52	13	92.95	93.20	-7	8,626	-0.08%
2021/10/18	4	89.78	6	89.30	92.00	-2	8,907	-0.02%
2021/10/15	27	87.13	2	87.70	87.40	25	9,479	0.26%
2021/10/14	10	85.55	33	83.47	85.00	-23	10,159	-0.23%
2021/10/13	25	85.24	45	84.70	84.20	-20	10,360	-0.19%
2021/10/12	2	87.35	2	87.90	87.50	0	10,411	0.00%
2021/10/08	4	86.98	2	88.00	86.50	2	10,592	0.02%
2021/10/07	18	84.81	10	84.65	85.60	8	10,742	0.07%
2021/10/06	7	82.13	5	81.50	80.50	2	10,925	0.02%
2021/10/05	2	77.75	1	81.20	81.60	1	11,096	0.01%
2021/10/04	4	82.73	2	79.30	78.80	2	11,067	0.02%
2021/10/01	15	84.31	1	82.90	82.50	14	11,064	0.13%
2021/09/30	4	87.68	10	88.20	88.80	-6	11,233	-0.05%
2021/09/29	7	87.33	5	87.00	87.00	2	11,390	0.02%
2021/09/28	0	0.00	6	91.68	92.80	-6	11,362	-0.05%
2021/09/27	7	96.26	10	95.36	93.10	-3	11,275	-0.03%
2021/09/24	10	93.84	11	93.49	92.50	-1	10,931	-0.01%
2021/09/23	57	94.31	38	95.52	92.80	19	10,775	0.18%
2021/09/22	14	90.01	11	90.88	90.20	3	10,249	0.03%
2021/09/17	5	88.80	8	89.50	89.90	-3	10,192	-0.03%
2021/09/16	0	0.00	1	86.00	86.20	-1	10,137	-0.01%
2021/09/15	1	86.00	0	0.00	84.90	1	10,159	0.01%
2021/09/14	3	87.60	0	0.00	87.70	3	10,194	0.03%
2021/09/13	3	88.30	3	87.57	87.50	0	10,197	0.00%
2021/09/10	9	87.68	5	87.92	88.50	4	10,248	0.04%
2021/09/09	4	84.20	0	0.00	86.40	4	10,371	0.04%
2021/09/08	6	85.35	0	0.00	82.70	6	10,309	0.06%
2021/09/07	1	88.80	0	0.00	86.70	1	10,348	0.01%
2021/09/06	3	90.77	0	0.00	88.20	3	10,532	0.03%
2021/09/03	1	90.50	2	90.55	90.80	-1	10,487	-0.01%
2021/09/02	5	93.94	9	92.81	90.40	-4	10,452	-0.04%
2021/08/31	2	90.10	3	90.77	90.00	-1	10,126	-0.01%
2021/08/30	1	89.30	0	0.00	89.80	1	10,060	0.01%
2021/08/27	3	90.67	0.2	89.00	88.10	2.8	10,018	0.03%
2021/08/26	13	91.41	13	90.44	90.40	0	9,987	0.00%
2021/08/25	0	0.00	7	91.30	92.00	-7	9,599	-0.07%
2021/08/23	2	84.70	2	84.20	83.70	0	9,416	0.00%
2021/08/20	6	79.33	0	0.00	80.60	6	9,279	0.06%
2021/08/19	0	0.00	8	78.53	78.10	-8	9,155	-0.09%
2021/08/18	6	77.33	3	79.30	81.50	3	9,166	0.03%
2021/08/17	12	80.28	18	78.81	76.90	-6	9,205	-0.07%
2021/08/16	0	0.00	3	81.37	81.10	-3	9,155	-0.03%
2021/08/13	2	82.30	0	0.00	81.00	2	9,127	0.02%
2021/08/12	1	84.00	0	0.00	84.50	1	9,106	0.01%
2021/08/11	0	0.00	2	84.60	82.80	-2	9,120	-0.02%
2021/08/10	4	86.70	0	0.00	86.00	4	9,082	0.04%
2021/08/09	1	87.00	1	86.60	86.40	0	9,063	0.00%
2021/08/06	1	88.40	2	87.95	88.20	-1	8,992	-0.01%
2021/08/05	2	93.40	1	92.50	93.70	1	8,885	0.01%
2021/08/04	2	93.80	1	92.50	92.20	1	8,890	0.01%
2021/08/03	3	93.00	0	0.00	91.80	3	8,790	0.03%
2021/08/02	0	0.00	1	92.70	93.00	-1	8,720	-0.01%
2021/07/29	13	92.32	5	92.74	94.10	8	8,570	0.09%
2021/07/27	2.2	103.62	0	0.00	98.60	2.2	8,277	0.03%
2021/07/26	10	102.39	7	101.80	105.00	3	8,030	0.04%
2021/07/23	4	100.00	9	99.72	97.80	-5	7,672	-0.07%
2021/07/22	13	101.51	8	101.25	101.00	5	7,498	0.07%
2021/07/21	14	96.69	18	98.46	100.50	-4	7,086	-0.06%
2021/07/20	31	94.14	19	95.21	91.50	12	6,461	0.19%
2021/07/19	0	0.00	7	90.03	91.00	-7	5,924	-0.12%
2021/07/16	1	82.80	1	84.90	82.80	0	5,879	0.00%
2021/07/15	1	82.00	0	0.00	84.50	1	6,380	0.02%
2021/07/14	13	85.09	18	84.97	85.70	-5	6,458	-0.08%
2021/07/13	12	86.57	14	86.57	80.50	-2	6,213	-0.03%
2021/07/12	0	0.00	4	83.40	82.50	-4	5,940	-0.07%
2021/07/07	5	79.52	4	78.12	79.30	1	5,696	0.02%
2021/07/06	7	77.34	3	77.40	77.70	4	5,513	0.07%
2021/07/05	0	0.00	1	74.40	74.90	-1	5,407	-0.02%
2021/07/02	0	0.00	1	71.50	71.30	-1	5,566	-0.02%
2021/07/01	0	0.00	1	70.50	69.90	-1	5,730	-0.02%
2021/06/30	3	72.00	5	72.30	72.00	-2	5,975	-0.03%
2021/06/29	3	73.70	13	75.35	73.00	-10	5,962	-0.17%
2021/06/25	13	74.20	17	73.38	72.70	-4	5,915	-0.07%
2021/06/24	0	0.00	1	73.50	73.30	-1	5,910	-0.02%
2021/06/23	17	72.87	5	73.32	73.70	12	5,868	0.20%
2021/06/22	0	0.00	13	71.12	71.60	-13	5,799	-0.22%
2021/06/21	8	73.80	0	0.00	72.00	8	5,770	0.14%
2021/06/18	9	76.26	13	75.38	75.20	-4	5,731	-0.07%
2021/06/17	5	72.32	4	72.53	72.70	1	5,617	0.02%
2021/06/16	7	72.23	8	73.23	71.30	-1	5,565	-0.02%
2021/06/15	6	72.32	6	69.72	72.90	0	5,439	0.00%
2021/06/11	0	0.00	6	68.13	67.70	-6	5,204	-0.12%
2021/06/10	19	67.91	2	67.00	67.20	17	5,203	0.33%
2021/06/09	5	67.78	0	0.00	66.70	5	5,152	0.10%
2021/06/08	2	66.50	0	0.00	66.50	2	5,133	0.04%
2021/06/04	0	0.00	1	67.60	66.50	-1	5,091	-0.02%
2021/06/03	8	68.63	4	68.55	68.10	4	5,064	0.08%
2021/06/01	0	0.00	4	68.15	68.40	-4	4,934	-0.08%
2021/05/31	3	66.90	0	0.00	66.90	3	4,915	0.06%
2021/05/28	1	66.90	0	0.00	66.90	1	4,890	0.02%
2021/05/27	3	67.10	2	65.90	66.60	1	4,853	0.02%
2021/05/25	1	68.00	2	67.85	66.30	-1	4,791	-0.02%
2021/05/19	3	61.70	1	62.10	61.80	2	4,823	0.04%
2021/05/17	0	0.00	1	55.00	54.80	-1	4,787	-0.02%
2021/05/14	0	0.00	1	60.00	60.70	-1	4,754	-0.02%
2021/05/13	1	61.30	0	0.00	60.10	1	4,732	0.02%
2021/05/11	1	66.00	1	66.60	65.30	0	4,657	0.00%
2021/05/10	1	69.70	0	0.00	69.70	1	4,645	0.02%
2021/05/07	0	0.00	3	70.47	71.90	-3	4,657	-0.06%
2021/05/05	1	69.00	1	70.00	68.50	0	4,689	0.00%
2021/05/04	1	72.90	0	0.00	71.90	1	4,678	0.02%
2021/05/03	0	0.00	1	76.30	74.40	-1	4,637	-0.02%
2021/04/28	1	80.00	0	0.00	79.50	1	4,665	0.02%
2021/04/26	9	82.79	2	83.40	82.20	7	4,781	0.15%
2021/04/23	3	82.90	2	83.05	82.50	1	4,805	0.02%
2021/04/22	1	83.10	1	79.40	78.50	0	4,807	0.00%
2021/04/21	17	85.89	14	86.61	84.00	3	5,265	0.06%
2021/04/20	8	80.75	9	81.41	82.80	-1	4,952	-0.02%
2021/04/16	0	0.00	7	74.67	73.90	-7	4,777	-0.15%
2021/04/15	0	0.00	1	74.60	74.40	-1	4,790	-0.02%
2021/04/14	6	74.17	6	74.67	74.10	0	4,808	0.00%
2021/04/13	3	77.60	5	77.36	76.00	-2	4,802	-0.04%
2021/04/12	3	77.07	11	76.89	75.40	-8	4,769	-0.17%
2021/04/09	1	78.00	1	80.40	78.00	0	4,752	0.00%
2021/04/08	5	80.36	1	82.10	80.00	4	4,656	0.09%
2021/04/07	13	77.92	14	77.31	77.30	-1	4,438	-0.02%
2021/04/06	25	74.17	10	75.12	77.60	15	4,318	0.35%
2021/04/01	10	72.30	50	71.73	71.20	-40	4,117	-0.97%
2021/03/31	4	72.70	1	72.30	71.10	3	4,134	0.07%
2021/03/30	0	0.00	4	72.40	72.40	-4	4,161	-0.10%
2021/03/29	1	71.60	0	0.00	71.40	1	4,201	0.02%
2021/03/25	0	0.00	1	71.30	70.30	-1	4,248	-0.02%
2021/03/24	0	0.00	1	71.30	70.90	-1	4,266	-0.02%
2021/03/23	5	72.10	5	71.38	71.00	0	4,278	0.00%
2021/03/22	4	72.95	3	72.97	72.00	1	4,235	0.02%
2021/03/18	20	69.45	0	0.00	69.10	20	4,213	0.47%
2021/03/17	3	69.20	1	68.80	68.90	2	4,339	0.05%
2021/03/05	1	68.10	0	0.00	67.70	1	5,455	0.02%
2021/02/25	0	0.00	5	71.00	71.10	-5	5,736	-0.09%
2021/02/24	0	0.00	2	72.40	71.50	-2	5,746	-0.03%
2021/02/23	10	74.37	22	72.54	72.50	-12	5,822	-0.21%
2021/02/22	23	74.48	0	0.00	73.90	23	5,782	0.40%
2021/02/19	0	0.00	2	70.95	71.40	-2	5,670	-0.04%
2021/02/18	1	69.80	0	0.00	70.30	1	5,686	0.02%
2021/02/02	1	67.90	1	68.20	67.80	0	5,655	0.00%
2021/01/29	1	68.80	0	0.00	67.40	1	5,620	0.02%
2021/01/28	0	0.00	1	69.50	69.50	-1	5,595	-0.02%
2021/01/27	1	70.30	0	0.00	71.60	1	5,570	0.02%
2021/01/26	1	69.40	5	69.40	69.40	-4	5,527	-0.07%
2021/01/25	1	70.20	0	0.00	70.50	1	5,501	0.02%
2021/01/22	1	71.00	0	0.00	72.00	1	5,470	0.02%
2021/01/21	0	0.00	3	70.83	71.30	-3	5,449	-0.06%
2021/01/20	1	72.80	0	0.00	72.70	1	5,396	0.02%
2021/01/19	1	78.00	0	0.00	76.70	1	5,306	0.02%
2021/01/18	10	78.88	0	0.00	79.20	10	5,183	0.19%
2021/01/15	0	0.00	2	78.85	77.70	-2	5,047	-0.04%
2021/01/14	13	79.56	3	79.67	79.10	10	4,829	0.21%
2021/01/13	0	0.00	7	76.04	77.60	-7	4,145	-0.17%
2021/01/12	5	72.30	11	72.33	70.60	-6	3,834	-0.16%
2021/01/11	5	72.26	0	0.00	72.10	5	3,737	0.13%
2021/01/08	1	68.60	0	0.00	69.90	1	3,682	0.03%
2021/01/07	3	69.30	2	69.35	69.50	1	3,726	0.03%
2021/01/06	0	0.00	3	69.17	69.10	-3	3,722	-0.08%
2021/01/05	4	71.13	0	0.00	71.10	4	3,724	0.11%
2021/01/04	1	71.60	1	72.60	72.60	0	3,705	0.00%
2020/12/31	4	71.50	8	71.30	71.10	-4	3,665	-0.11%
2020/12/30	0	0.00	7	72.00	71.80	-7	3,652	-0.19%
2020/12/28	2	72.95	0	0.00	72.80	2	3,554	0.06%
2020/12/25	4	72.15	0	0.00	72.30	4	3,491	0.11%
2020/12/24	6	71.35	2	71.70	71.50	4	3,502	0.11%
2020/12/23	2	71.95	1	72.40	71.70	1	3,515	0.03%
2020/12/16	4	71.55	0	0.00	71.30	4	3,494	0.11%
2020/12/15	0	0.00	1	72.10	70.80	-1	3,520	-0.03%
2020/12/11	3	73.97	5	72.90	72.50	-2	3,578	-0.06%
2020/12/10	14	75.74	5	74.60	75.00	9	3,479	0.26%
2020/12/09	13	73.38	14	74.41	74.70	-1	3,188	-0.03%
2020/12/08	6	69.30	8	68.60	69.00	-2	2,814	-0.07%
2020/12/07	0	0.00	3	69.00	68.00	-3	2,787	-0.11%
2020/12/04	4	67.60	0	0.00	67.60	4	2,766	0.14%
2020/12/03	7	68.89	8	69.73	68.00	-1	2,749	-0.04%
2020/12/02	1	67.40	1	67.20	67.20	0	2,673	0.00%
2020/12/01	1	67.20	3	67.20	67.00	-2	2,705	-0.07%
2020/11/30	10	67.82	9	68.71	67.10	1	2,687	0.04%
2020/11/27	1	65.30	0	0.00	65.60	1	2,558	0.04%
2020/11/26	7	65.29	2	65.20	65.60	5	2,578	0.19%
2020/11/25	5	64.16	5	64.88	64.50	0	2,596	0.00%
2020/11/24	17	66.21	15	66.81	65.70	2	2,682	0.07%
2020/11/23	6	64.48	6	64.67	64.70	0	2,693	0.00%
2020/11/20	10	64.17	13	63.94	64.40	-3	2,731	-0.11%
2020/11/17	3	61.50	3	62.10	62.00	0	3,084	0.00%
2020/11/16	0	0.00	8	61.64	61.90	-8	3,287	-0.24%
2020/11/13	0	0.00	1	60.50	60.40	-1	3,650	-0.03%
2020/11/10	2	60.00	3	60.30	60.10	-1	4,085	-0.02%
2020/11/09	1	61.50	5	61.40	61.50	-4	4,106	-0.10%
2020/11/06	3	61.70	0	0.00	60.60	3	4,150	0.07%
2020/11/04	1	60.90	3	60.97	61.10	-2	4,328	-0.05%
2020/11/03	0	0.00	3	60.90	60.90	-3	4,355	-0.07%
2020/11/02	3	59.50	4	59.08	59.10	-1	4,391	-0.02%
2020/10/30	7	60.29	4	60.33	59.70	3	4,468	0.07%
2020/10/29	3	61.40	3	60.97	61.20	0	4,725	0.00%
2020/10/28	7	61.04	0	0.00	60.30	7	4,808	0.15%
2020/10/27	0	0.00	5	62.12	62.30	-5	4,860	-0.10%
2020/10/26	3	63.10	0	0.00	62.80	3	4,929	0.06%
2020/10/23	2	63.60	0	0.00	63.70	2	4,947	0.04%
2020/10/22	0	0.00	1	65.30	64.00	-1	5,080	-0.02%
2020/10/21	1	64.10	0	0.00	64.20	1	5,093	0.02%
2020/10/20	1	65.00	1	64.40	64.40	0	5,173	0.00%
2020/10/16	4	65.50	5	64.70	64.70	-1	5,624	-0.02%
2020/10/15	1	64.50	1	66.20	66.30	0	5,756	0.00%
2020/10/14	0	0.00	6	64.75	64.50	-6	5,715	-0.10%
2020/10/13	0	0.00	32	63.37	64.00	-32	5,762	-0.56%
2020/10/12	2	65.00	0	0.00	64.90	2	5,786	0.03%
2020/10/08	6	67.57	0	0.00	66.70	6	5,820	0.10%
2020/10/05	4	66.50	1	66.30	66.70	3	6,088	0.05%
2020/09/30	0	0.00	2	66.40	66.60	-2	6,179	-0.03%
2020/09/29	2	66.50	8	66.56	66.80	-6	6,221	-0.10%
2020/09/28	7	64.39	0	0.00	64.70	7	6,299	0.11%
2020/09/25	7	67.34	7	64.69	65.00	0	6,398	0.00%
2020/09/24	8	67.98	0	0.00	67.60	8	6,612	0.12%
2020/09/22	0	0.00	1	69.10	70.30	-1	6,623	-0.02%
2020/09/21	1	70.00	0	0.00	69.70	1	6,606	0.02%
2020/09/18	7	71.71	0	0.00	71.60	7	6,614	0.11%
2020/09/17	16	72.33	4	72.30	72.70	12	6,610	0.18%
2020/09/16	11	71.41	4	71.70	70.90	7	6,574	0.11%
2020/09/15	0	0.00	1	70.40	70.20	-1	6,578	-0.02%
2020/09/11	0	0.00	3	69.00	69.20	-3	6,820	-0.04%
2020/09/10	2	69.35	0	0.00	68.60	2	6,866	0.03%
2020/09/08	1	69.60	0	0.00	68.90	1	7,054	0.01%
2020/09/07	7	70.16	4	72.28	69.20	3	7,134	0.04%
2020/09/04	3	67.27	9	68.92	70.30	-6	7,125	-0.08%
2020/09/03	2	69.60	0	0.00	69.40	2	7,190	0.03%
2020/09/02	0	0.00	2	70.50	70.30	-2	7,253	-0.03%
2020/09/01	1	69.10	0	0.00	68.90	1	7,333	0.01%
2020/08/31	6	69.57	0	0.00	69.20	6	7,431	0.08%
2020/08/28	1	69.90	2	72.90	70.00	-1	7,943	-0.01%
2020/08/27	2	71.80	0	0.00	71.80	2	7,937	0.03%
2020/08/26	0	0.00	9	70.61	71.30	-9	7,961	-0.11%
2020/08/24	0	0.00	5	68.54	69.20	-5	8,157	-0.06%
2020/08/21	13	67.21	19	67.96	69.70	-6	8,266	-0.07%
2020/08/20	20	69.46	0	0.00	68.80	20	8,231	0.24%
2020/08/19	17	74.18	17	73.98	76.40	0	8,499	0.00%
2020/08/18	10	72.89	11	73.46	72.60	-1	8,464	-0.01%
2020/08/17	0	0.00	5	70.88	71.50	-5	8,361	-0.06%
2020/08/13	1	68.10	0	0.00	67.70	1	8,946	0.01%
2020/08/11	1	69.20	2	70.60	68.60	-1	9,274	-0.01%
2020/08/10	1	69.70	0	0.00	69.80	1	9,375	0.01%
2020/08/07	0	0.00	1	70.80	70.60	-1	9,557	-0.01%
2020/08/06	7	71.17	1	71.90	70.50	6	9,961	0.06%
2020/08/05	2	70.90	0	0.00	70.90	2	10,009	0.02%
2020/08/04	7	72.54	5	73.52	72.50	2	10,068	0.02%
2020/08/03	1	73.80	15	72.82	73.90	-14	9,941	-0.14%
2020/07/30	1	71.00	3	71.33	71.80	-2	9,892	-0.02%
2020/07/29	1	69.30	1	69.20	69.70	0	9,875	0.00%
2020/07/28	4	69.13	2	70.65	68.90	2	9,883	0.02%
2020/07/27	5	69.92	2	69.50	70.30	3	9,853	0.03%
2020/07/24	2	70.70	3	69.27	69.40	-1	9,833	-0.01%
2020/07/23	8	72.35	7	73.37	72.10	1	9,794	0.01%
2020/07/22	2	73.00	3	74.37	72.20	-1	9,635	-0.01%
2020/07/21	0	0.00	3	71.17	71.90	-3	9,399	-0.03%
2020/07/20	0	0.00	5	66.30	67.90	-5	9,275	-0.05%
2020/07/17	3	68.93	8	67.63	67.60	-5	9,294	-0.05%
2020/07/16	5	70.00	0	0.00	70.30	5	9,320	0.05%
2020/07/15	1	69.00	11	70.09	68.80	-10	9,311	-0.11%
2020/07/14	0	0.00	1	71.20	70.20	-1	9,360	-0.01%
2020/07/13	15	71.57	3	71.87	71.10	12	9,417	0.13%
2020/07/10	4	69.55	2	70.00	68.50	2	9,488	0.02%
2020/07/09	14	72.54	9	72.68	72.20	5	9,451	0.05%
2020/07/08	1	71.60	2	71.30	71.40	-1	9,409	-0.01%
2020/07/07	11	70.95	2	70.45	69.40	9	9,378	0.10%
2020/07/06	6	74.05	3	74.57	74.00	3	9,319	0.03%
2020/07/03	11	73.17	13	72.97	73.50	-2	9,301	-0.02%
2020/07/02	1	68.90	1	69.40	69.30	0	9,087	0.00%
2020/07/01	1	68.50	4	68.68	68.40	-3	9,123	-0.03%
2020/06/30	0	0.00	2	67.15	67.30	-2	9,107	-0.02%
2020/06/29	3	66.37	2	67.20	66.40	1	9,170	0.01%
2020/06/24	6	69.03	6	67.92	67.80	0	9,205	0.00%
2020/06/23	1	67.90	1	68.40	68.10	0	9,247	0.00%
2020/06/22	2	67.15	2	68.05	67.20	0	9,265	0.00%
2020/06/19	5	71.20	7	70.20	69.50	-2	9,296	-0.02%
2020/06/18	2	67.65	2	67.90	68.30	0	9,153	0.00%
2020/06/17	3	67.17	2	67.90	67.40	1	9,210	0.01%
2020/06/16	6	68.32	8	68.31	68.60	-2	9,343	-0.02%
2020/06/15	7	67.09	3	68.23	65.70	4	9,550	0.04%
2020/06/12	3	67.53	4	69.08	68.70	-1	9,814	-0.01%
2020/06/11	5	71.38	2	70.00	70.00	3	10,020	0.03%
2020/06/10	2	71.30	10	71.60	71.60	-8	10,045	-0.08%
2020/06/09	5	75.60	5	75.40	73.60	0	10,142	0.00%
2020/06/08	2	76.00	5	76.40	75.30	-3	10,336	-0.03%
2020/06/05	5	75.00	2	75.20	75.90	3	10,545	0.03%
2020/06/04	12	75.95	13	76.45	74.90	-1	10,688	-0.01%
2020/06/03	0	0.00	1	71.90	71.80	-1	10,240	-0.01%
2020/06/02	1	70.50	1	71.50	70.80	0	10,227	0.00%
2020/06/01	4	70.63	3	71.13	70.30	1	10,262	0.01%
2020/05/29	2	68.25	3	68.97	69.50	-1	10,258	-0.01%
2020/05/28	3	69.40	1	69.00	68.30	2	10,302	0.02%
2020/05/27	5	70.38	8	70.38	70.90	-3	10,399	-0.03%
2020/05/26	28	71.70	19	70.44	68.60	9	10,187	0.09%
2020/05/25	23	69.40	41	69.16	71.00	-18	9,764	-0.18%
2020/05/22	2	63.80	5	64.66	64.60	-3	9,468	-0.03%
2020/05/21	27	63.67	31	63.60	64.00	-4	9,354	-0.04%
2020/05/20	14	62.18	14	61.26	61.40	0	9,196	0.00%
2020/05/19	2	57.65	4	58.13	57.50	-2	8,876	-0.02%
2020/05/18	5	58.46	2	58.95	57.00	3	8,817	0.03%
2020/05/15	0	0.00	5	58.50	59.00	-5	8,657	-0.06%
2020/05/14	0	0.00	15	56.99	56.20	-15	8,646	-0.17%
2020/05/13	8	56.44	7	56.87	57.90	1	8,419	0.01%
2020/05/12	0	0.00	1	54.00	52.70	-1	8,003	-0.01%
2020/05/11	1	54.10	0	0.00	53.70	1	7,951	0.01%
2020/05/08	6	53.25	5	53.10	52.20	1	7,818	0.01%
2020/05/07	0	0.00	1	52.10	52.10	-1	7,687	-0.01%
2020/05/05	0	0.00	1	51.50	51.60	-1	7,574	-0.01%
2020/05/04	0	0.00	1	51.10	50.70	-1	7,541	-0.01%
2020/04/30	2	52.55	0	0.00	51.80	2	7,521	0.03%
2020/04/29	0	0.00	1	50.30	50.30	-1	7,461	-0.01%
2020/04/28	0	0.00	1	50.60	50.50	-1	7,456	-0.01%
2020/04/23	0	0.00	1	50.20	49.45	-1	7,422	-0.01%
2020/04/22	1	48.65	0	0.00	49.35	1	7,408	0.01%
2020/04/21	3	49.62	1	50.00	49.05	2	7,432	0.03%
2020/04/20	9	50.82	0	0.00	51.00	9	7,380	0.12%
2020/04/17	0	0.00	2	52.90	51.50	-2	7,357	-0.03%
2020/04/16	0	0.00	1	53.70	52.80	-1	7,254	-0.01%
2020/04/15	4	53.48	2	52.85	52.90	2	7,124	0.03%
2020/04/13	3	51.60	14	51.11	50.20	-11	6,903	-0.16%
2020/04/10	1	51.20	0	0.00	50.80	1	6,877	0.01%
2020/04/09	0	0.00	7	50.87	51.00	-7	6,942	-0.10%
2020/04/08	19	52.19	3	52.60	52.20	16	6,922	0.23%
2020/04/07	1	50.50	0	0.00	49.75	1	6,806	0.01%
2020/04/01	1	48.75	2	49.15	49.10	-1	6,723	-0.01%
2020/03/31	1	48.70	16	49.01	48.80	-15	6,707	-0.22%
2020/03/30	0	0.00	4	48.09	49.20	-4	6,750	-0.06%
2020/03/27	13	49.15	1	47.95	47.10	12	6,684	0.18%
2020/03/26	1	47.45	11	47.70	48.15	-10	6,617	-0.15%
2020/03/25	7	47.98	1	48.00	47.70	6	6,560	0.09%
2020/03/24	6	45.78	6	45.55	45.80	0	6,468	0.00%
2020/03/23	8	44.22	2	44.00	43.35	6	6,597	0.09%
2020/03/20	8	49.07	6	48.18	47.65	2	6,546	0.03%
2020/03/19	6	47.79	4	47.88	45.85	2	6,402	0.03%
2020/03/18	3	53.73	4	53.10	50.90	-1	6,097	-0.02%
2020/03/17	15	50.02	17	50.80	52.00	-2	5,771	-0.03%
2020/03/16	4	51.83	5	51.84	49.50	-1	5,472	-0.02%
2020/03/13	14	47.28	12	47.84	51.90	2	5,321	0.04%
2020/03/12	23	52.12	26	52.15	51.00	-3	5,108	-0.06%
2020/03/11	9	54.91	5	54.60	54.20	4	4,842	0.08%
2020/03/10	11	51.64	13	52.38	55.60	-2	4,604	-0.04%
2020/03/09	4	51.60	2	52.00	50.60	2	4,417	0.05%
2020/03/06	0	0.00	1	55.00	53.50	-1	4,321	-0.02%
2020/03/05	2	55.90	1	55.60	55.60	1	4,246	0.02%
2020/03/04	3	54.17	1	54.70	55.90	2	4,081	0.05%
2020/03/03	3	55.03	4	54.60	54.10	-1	3,938	-0.03%
2020/03/02	1	50.60	15	54.21	54.80	-14	3,701	-0.38%
2020/02/27	2	51.00	0	0.00	49.85	2	3,438	0.06%
2020/02/26	0	0.00	9	53.40	52.30	-9	3,371	-0.27%
2020/02/24	3	53.37	0	0.00	53.20	3	3,258	0.09%
2020/02/21	2	52.85	1	52.70	52.90	1	3,194	0.03%
2020/02/18	1	51.60	2	51.75	51.00	-1	2,879	-0.03%
2020/02/17	3	52.40	2	52.15	52.20	1	2,804	0.04%
2020/02/14	2	48.50	5	48.69	48.70	-3	2,629	-0.11%
2020/02/13	1	47.90	0	0.00	47.95	1	2,615	0.04%
2020/02/12	1	47.60	1	48.35	48.20	0	2,682	0.00%
2020/02/07	1	45.90	0	0.00	45.50	1	2,785	0.04%
2020/02/03	0	0.00	1	42.90	44.00	-1	3,018	-0.03%
2020/01/31	1	47.25	0	0.00	46.90	1	3,056	0.03%
2020/01/30	0	0.00	1	46.75	46.75	-1	3,309	-0.03%
2020/01/17	1	52.70	0	0.00	52.30	1	3,659	0.03%
2020/01/16	0	0.00	1	53.00	52.70	-1	3,956	-0.03%
2020/01/15	1	53.10	5	53.30	53.00	-4	4,213	-0.09%
2020/01/13	1	51.80	0	0.00	52.60	1	4,485	0.02%
2020/01/08	1	50.50	0	0.00	49.90	1	4,661	0.02%
2020/01/06	3	51.50	0	0.00	51.50	3	4,957	0.06%
2020/01/03	1	53.90	1	54.40	53.10	0	4,942	0.00%
2020/01/02	0	0.00	7	54.23	54.50	-7	4,868	-0.14%
2019/12/31	1	52.80	0	0.00	52.80	1	4,832	0.02%
2019/12/30	2	53.70	0	0.00	53.70	2	4,820	0.04%
2019/12/27	5	54.08	1	54.70	54.20	4	4,815	0.08%
2019/12/25	3	54.03	6	53.55	53.90	-3	4,763	-0.06%
2019/12/24	9	52.59	0	0.00	52.10	9	4,668	0.19%
2019/12/20	3	53.60	1	53.20	53.00	2	4,704	0.04%
2019/12/19	6	53.55	1	53.50	53.10	5	4,745	0.11%
2019/12/18	13	53.85	0	0.00	54.50	13	4,752	0.27%
2019/12/17	0	0.00	2	52.80	53.40	-2	4,549	-0.04%
2019/12/16	2	51.60	3	51.80	52.30	-1	4,595	-0.02%
2019/12/13	4	50.85	2	51.65	50.50	2	4,598	0.04%
2019/12/12	7	52.06	3	51.83	51.40	4	4,644	0.09%
2019/12/10	0	0.00	1	51.70	52.50	-1	4,604	-0.02%
2019/12/09	1	50.90	0	0.00	51.10	1	4,585	0.02%
2019/12/06	1	51.80	1	50.90	51.40	0	4,629	0.00%
2019/11/26	0	0.00	1	50.60	50.60	-1	5,416	-0.02%
2019/11/20	1	49.30	0	0.00	49.05	1	5,902	0.02%
2019/11/19	0	0.00	1	49.80	50.00	-1	6,000	-0.02%
2019/11/15	0	0.00	4	51.00	50.70	-4	6,217	-0.06%
2019/11/12	1	49.70	0	0.00	50.20	1	6,442	0.02%
2019/11/11	9	50.51	6	49.96	49.60	3	6,432	0.05%
2019/11/07	1	53.80	8	53.15	53.20	-7	6,387	-0.11%
2019/11/06	2	56.05	1	55.60	55.50	1	6,354	0.02%
2019/11/04	2	55.90	3	55.60	55.50	-1	6,333	-0.02%
2019/11/01	0	0.00	1	55.50	56.10	-1	6,351	-0.02%
2019/10/31	4	55.13	4	55.30	55.00	0	6,331	0.00%
2019/10/30	3	56.70	0	0.00	56.80	3	6,268	0.05%
2019/10/29	3	57.57	0	0.00	57.50	3	6,275	0.05%
2019/10/28	5	59.66	3	59.30	60.10	2	6,167	0.03%
2019/10/25	2	58.40	9	58.50	58.20	-7	6,169	-0.11%
2019/10/24	2	57.30	2	56.90	58.50	0	6,089	0.00%
2019/10/22	1	52.80	1	53.50	53.60	0	6,029	0.00%
2019/10/21	0	0.00	8	52.53	53.60	-8	5,906	-0.14%
2019/10/18	1	51.80	24	51.74	51.60	-23	5,681	-0.40%
2019/10/17	13	50.50	2	50.80	51.10	11	5,579	0.20%
2019/10/16	2	50.25	0	0.00	50.00	2	5,555	0.04%
2019/10/15	7	51.61	2	51.30	51.10	5	5,499	0.09%
2019/10/14	0	0.00	3	49.70	50.40	-3	5,317	-0.06%
2019/10/08	4	48.83	7	49.31	48.90	-3	5,185	-0.06%
2019/10/07	1	49.35	1	49.60	49.55	0	5,192	0.00%
2019/10/03	0	0.00	1	48.65	49.60	-1	5,185	-0.02%
2019/10/01	1	48.90	2	49.00	49.25	-1	5,189	-0.02%
2019/09/27	5	48.18	2	49.03	48.40	3	5,174	0.06%
2019/09/25	0	0.00	25	50.20	49.45	-25	5,135	-0.49%
2019/09/24	1	50.90	1	51.40	50.80	0	5,122	0.00%
2019/09/23	18	51.18	0	0.00	50.80	18	5,061	0.36%
2019/09/20	7	50.21	0	0.00	50.40	7	5,049	0.14%
2019/09/19	0	0.00	5	50.92	50.70	-5	5,067	-0.10%
2019/09/18	2	50.50	8	50.45	50.30	-6	5,017	-0.12%
2019/09/17	0	0.00	1	49.90	50.20	-1	5,007	-0.02%
2019/09/12	1	49.60	0	0.00	48.90	1	5,001	0.02%
2019/09/10	2	50.10	0	0.00	49.30	2	5,215	0.04%
2019/09/09	2	50.55	2	50.00	50.10	0	5,230	0.00%
2019/09/06	22	51.88	5	51.88	51.00	17	5,201	0.33%
2019/09/05	3	50.67	6	50.55	50.80	-3	4,915	-0.06%
2019/09/04	6	50.73	5	50.26	50.70	1	4,896	0.02%
2019/09/03	2	49.85	0	0.00	49.80	2	4,872	0.04%
2019/09/02	2	49.50	3	50.53	50.70	-1	4,830	-0.02%
2019/08/30	3	50.12	2	51.80	49.05	1	4,748	0.02%
2019/08/29	8	50.68	4	49.98	49.75	4	4,536	0.09%
2019/08/28	4	50.33	6.5	50.52	51.20	-2.5	4,330	-0.06%
2019/08/27	2	46.90	4	46.98	46.60	-2	3,927	-0.05%
2019/08/26	4	46.65	0	0.00	46.10	4	3,926	0.10%
2019/08/22	0.2	48.75	0	0.00	48.70	0.2	3,837	0.00%
2019/08/21	2.3	48.03	9	47.98	48.20	-6.7	3,744	-0.18%
2019/08/20	6	46.34	4	46.56	45.85	2	3,565	0.06%
2019/08/19	4	47.06	5	46.83	46.50	-1	3,525	-0.03%
2019/08/16	4	44.36	11	45.81	46.00	-7	3,415	-0.20%
2019/08/14	3	44.50	0	0.00	44.10	3	3,318	0.09%
2019/08/13	2	44.83	1	45.00	44.35	1	3,326	0.03%
2019/08/12	18	43.68	22	43.60	44.35	-4	3,316	-0.12%
2019/08/07	5	44.92	2	44.25	44.05	3	3,298	0.09%
2019/08/06	1	44.95	0	0.00	45.60	1	3,292	0.03%
2019/08/05	1	46.40	1	46.30	45.55	0	3,274	0.00%
2019/08/02	7	47.84	3	47.73	47.85	4	3,264	0.12%
2019/08/01	3	49.33	2	49.13	48.85	1	3,269	0.03%
2019/07/31	7	49.25	4	49.55	49.90	3	3,241	0.09%
2019/07/30	13	48.54	9	48.42	48.80	4	3,154	0.13%
2019/07/29	5	51.30	8	50.80	51.00	-3	3,016	-0.10%
2019/07/26	3	47.70	0	0.00	49.50	3	2,828	0.11%
2019/07/25	3	47.82	5	48.16	47.75	-2	2,728	-0.07%
2019/07/24	13	46.99	18	46.81	47.30	-5	2,551	-0.20%
2019/07/19	1	42.10	0	0.00	41.90	1	2,411	0.04%
2019/07/16	0	0.00	1	44.55	44.30	-1	2,589	-0.04%
2019/07/15	0	0.00	1	44.30	44.25	-1	2,627	-0.04%
2019/07/12	1	44.00	0	0.00	43.90	1	2,731	0.04%
2019/07/11	1	44.20	0	0.00	44.10	1	2,750	0.04%
2019/07/10	1	43.35	1	43.20	43.15	0	2,746	0.00%
2019/07/08	2	44.68	1	44.25	44.10	1	2,762	0.04%
2019/07/05	2	44.70	1	45.05	44.65	1	2,788	0.04%
2019/07/04	3	45.57	0	0.00	45.40	3	2,794	0.11%
2019/06/25	0	0.00	4	46.48	47.40	-4	3,187	-0.13%
2019/06/21	1	45.50	3	45.50	45.15	-2	3,120	-0.06%
2019/06/20	1	45.75	1	45.55	45.10	0	3,114	0.00%
2019/06/19	13	44.88	10	44.66	44.85	3	3,132	0.10%
2019/06/18	8	44.01	4	45.66	43.90	4	3,140	0.13%
2019/06/17	12	43.01	12	43.82	45.40	0	3,036	0.00%
2019/06/14	11	41.98	10	41.35	41.30	1	3,015	0.03%
2019/06/11	1	41.10	1	41.45	42.05	0	3,266	0.00%
2019/05/24	1	41.15	0	0.00	40.50	1	4,444	0.02%
2019/05/23	0	0.00	1	40.75	41.00	-1	4,561	-0.02%
2019/05/22	2	41.93	2	41.93	41.55	0	4,688	0.00%
2019/05/21	1	40.80	0	0.00	41.75	1	4,803	0.02%
2019/05/20	4	42.41	1	40.65	40.45	3	4,888	0.06%
2019/05/16	2	43.93	4	44.08	42.85	-2	5,190	-0.04%
2019/05/15	7	42.81	2	43.73	44.90	5	5,358	0.09%
2019/05/14	5	41.96	2	39.65	42.60	3	5,661	0.05%
2019/05/13	2	42.00	0	0.00	41.75	2	6,030	0.03%
2019/05/09	0	0.00	1	43.35	43.35	-1	6,303	-0.02%
2019/05/08	2	46.13	2	46.25	45.70	0	6,338	0.00%
2019/05/07	2	46.48	0	0.00	46.25	2	6,618	0.03%
2019/05/06	0	0.00	1	46.75	45.95	-1	6,893	-0.01%
2019/05/03	12	48.19	0	0.00	48.05	12	6,914	0.17%
2019/04/30	9	47.40	0	0.00	47.40	9	6,933	0.13%
2019/04/29	1	46.80	20	46.84	46.80	-19	6,935	-0.27%
2019/04/26	2	53.15	1	52.30	52.00	1	6,877	0.01%
2019/04/25	0	0.00	1	54.30	54.00	-1	6,860	-0.01%
2019/04/24	1	54.30	2	54.55	53.80	-1	6,866	-0.01%
2019/04/22	3	55.73	5	55.76	54.40	-2	6,906	-0.03%
2019/04/18	2	54.10	14	53.50	52.90	-12	6,819	-0.18%
2019/04/10	0	0.00	8	53.80	53.20	-8	7,155	-0.11%
2019/04/09	6	55.70	7	56.19	53.90	-1	7,198	-0.01%
2019/04/08	3	56.00	2	55.30	55.30	1	7,265	0.01%
2019/04/03	7	53.16	4	53.88	53.90	3	7,248	0.04%
2019/04/02	7	52.53	5	52.30	53.00	2	7,245	0.03%
2019/04/01	1	53.20	3	51.97	52.20	-2	7,341	-0.03%
2019/03/29	2	50.70	0	0.00	51.00	2	7,319	0.03%
2019/03/28	3	52.57	4	51.83	51.20	-1	7,491	-0.01%
2019/03/27	2	51.40	2	51.40	51.40	0	7,705	0.00%
2019/03/25	2	51.10	4	50.90	51.50	-2	8,182	-0.02%
2019/03/22	7	52.33	14	52.46	52.10	-7	8,276	-0.08%
2019/03/21	4	51.95	5	52.02	51.80	-1	8,408	-0.01%
2019/03/20	3	53.60	11	53.42	52.60	-8	8,690	-0.09%
2019/03/19	14	54.92	13	54.19	53.10	1	9,013	0.01%
2019/03/18	31	54.00	21	54.12	54.30	10	9,060	0.11%
2019/03/15	2	53.90	2	54.10	54.50	0	9,239	0.00%
2019/03/14	16	55.99	13	54.14	53.90	3	9,339	0.03%
2019/03/13	21	57.52	20	57.20	57.40	1	9,496	0.01%
2019/03/12	11	58.09	12	57.12	58.00	-1	9,746	-0.01%
2019/03/11	8	56.10	0	0.00	55.60	8	9,921	0.08%
2019/03/08	3	55.40	4	55.45	56.00	-1	10,119	-0.01%
2019/03/06	1	56.70	0	0.00	56.60	1	10,479	0.01%
2019/03/05	2	55.60	0	0.00	55.50	2	10,982	0.02%
2019/02/27	13	55.08	2	56.90	57.60	11	11,445	0.10%
2019/02/26	7	58.03	14	58.24	55.70	-7	11,716	-0.06%
2019/02/25	4	55.75	2	57.10	57.60	2	11,980	0.02%
2019/02/22	13	56.60	3	58.60	56.50	10	12,027	0.08%
2019/02/21	5	57.36	2	57.40	57.90	3	11,959	0.03%
2019/02/20	3	59.40	2	57.90	57.90	1	11,855	0.01%
2019/02/19	0	0.00	16	58.86	58.90	-16	11,804	-0.14%
2019/02/18	3	61.37	2	58.30	58.30	1	11,751	0.01%
2019/02/15	11	57.62	12	58.27	59.30	-1	11,564	-0.01%
2019/02/14	5	59.08	2	57.30	59.00	3	11,518	0.03%
2019/02/13	28	57.99	10	57.91	58.40	18	11,407	0.16%
2019/02/12	13	53.52	15	54.70	56.00	-2	11,139	-0.02%
2019/02/11	1	48.00	22	49.79	51.40	-21	10,961	-0.19%
2019/01/30	8	47.52	5	47.46	46.75	3	10,938	0.03%
2019/01/29	1	46.10	0	0.00	46.10	1	10,865	0.01%
2019/01/28	14	44.40	16	45.69	46.60	-2	10,856	-0.02%
2019/01/25	7	44.71	18	44.93	44.15	-11	10,746	-0.10%
2019/01/24	0	0.00	1	42.80	42.55	-1	10,850	-0.01%
2019/01/22	12	41.98	13	42.03	41.50	-1	10,995	-0.01%
2019/01/21	12	41.63	14	42.10	42.00	-2	11,097	-0.02%
2019/01/18	0	0.00	5	40.21	41.30	-5	11,108	-0.05%
2019/01/16	5	41.19	1	41.05	41.00	4	11,221	0.04%
2019/01/11	1	41.65	0	0.00	41.55	1	11,314	0.01%
2019/01/10	4	42.50	0	0.00	42.30	4	11,353	0.04%
2019/01/09	1	43.30	2	42.63	42.30	-1	11,567	-0.01%
2019/01/08	2	41.83	1	41.90	42.10	1	11,704	0.01%
2019/01/07	2	41.85	7	42.09	41.60	-5	11,681	-0.04%
2019/01/03	2	41.60	19	42.42	40.65	-17	11,580	-0.15%
2019/01/02	0	0.00	6	43.97	43.90	-6	11,551	-0.05%
2018/12/27	5	44.11	1	45.20	43.80	4	11,642	0.03%
2018/12/26	0	0.00	5	44.52	42.60	-5	11,558	-0.04%
2018/12/25	1	44.25	0	0.00	44.10	1	11,555	0.01%
2018/12/24	2	44.25	7	43.54	45.30	-5	11,517	-0.04%
2018/12/22	1	44.50	1	44.70	44.85	0	11,413	0.00%
2018/12/21	6	44.88	6	45.56	45.60	0	11,422	0.00%
2018/12/20	24	44.53	2	43.78	44.25	22	11,273	0.20%
2018/12/19	1	47.15	2	48.15	47.40	-1	11,019	-0.01%
2018/12/18	0	0.00	6	50.30	49.40	-6	10,927	-0.05%
2018/12/17	3	50.08	8	50.29	50.30	-5	10,856	-0.05%
2018/12/14	6	49.77	3	49.87	50.00	3	10,796	0.03%
2018/12/13	21	52.65	9	52.16	52.00	12	10,675	0.11%
2018/12/12	19	50.72	46	51.56	52.50	-27	10,400	-0.26%
2018/12/11	3	48.23	2	48.58	47.80	1	10,099	0.01%
2018/12/10	6	48.02	4	47.49	47.30	2	10,196	0.02%
2018/12/07	13	47.94	4	48.25	48.05	9	10,027	0.09%
2018/12/06	10	49.73	10	48.74	46.30	0	9,928	0.00%
2018/12/05	7	49.58	13	50.54	51.10	-6	9,676	-0.06%
2018/12/04	21	50.81	19	51.69	49.50	2	9,490	0.02%
2018/12/03	23	50.00	5	49.20	49.15	18	9,277	0.19%
2018/11/30	11	48.02	3	48.33	48.75	8	9,100	0.09%
2018/11/29	4	49.71	23	50.66	49.00	-19	8,908	-0.21%
2018/11/28	24	49.75	27	49.96	49.70	-3	8,699	-0.03%
2018/11/27	18	46.88	15	47.02	48.40	3	8,185	0.04%
2018/11/26	33	44.18	47	44.16	44.00	-14	7,814	-0.18%
2018/11/23	15	42.87	15	43.29	43.75	0	7,721	0.00%
2018/11/22	10	42.07	4	41.75	41.10	6	7,406	0.08%
2018/11/21	0	0.00	2	40.70	40.70	-2	6,994	-0.03%
2018/11/20	2	37.80	2	37.00	37.00	0	6,942	0.00%
2018/11/19	2	36.85	2	37.25	37.30	0	6,999	0.00%
2018/11/16	1	37.45	2	37.50	36.25	-1	7,024	-0.01%
2018/11/15	12	36.54	4	36.54	36.80	8	7,052	0.11%
2018/11/14	16	36.66	11	36.33	36.00	5	7,106	0.07%
2018/11/13	4	36.66	3	35.82	36.95	1	7,294	0.01%
2018/11/12	5	36.99	2	36.90	36.60	3	7,346	0.04%
2018/11/09	1	36.15	3	36.70	36.70	-2	7,392	-0.03%
2018/11/08	28	37.86	8	37.72	35.95	20	7,411	0.27%
2018/11/07	5	36.18	11	37.03	37.75	-6	7,311	-0.08%
2018/11/06	33	36.51	12	35.73	34.35	21	7,310	0.29%
2018/11/05	7	36.87	7	37.04	37.00	0	7,338	0.00%
2018/11/02	22	36.23	17	36.69	36.55	5	7,319	0.07%
2018/11/01	15	35.09	16	36.67	35.80	-1	7,226	-0.01%
2018/10/31	3	32.88	3	33.83	34.10	0	6,952	0.00%
2018/10/30	3	31.05	2	31.40	31.00	1	6,907	0.01%
2018/10/29	10	32.35	1	33.20	32.05	9	7,100	0.13%
2018/10/24	2	35.65	10	34.60	34.60	-8	7,082	-0.11%
2018/10/23	0	0.00	2	36.75	36.30	-2	7,021	-0.03%
2018/10/22	2	36.08	2	36.43	37.70	0	7,058	0.00%
2018/10/18	3	38.58	5	38.50	38.05	-2	7,152	-0.03%
2018/10/17	5	39.42	1	41.20	38.40	4	7,163	0.06%
2018/10/16	2	39.53	5	40.36	40.25	-3	7,007	-0.04%
2018/10/12	0	0.00	2	36.60	37.20	-2	7,037	-0.03%
2018/10/11	0	0.00	19	36.50	36.50	-19	7,110	-0.27%
2018/10/09	2	41.30	2	42.33	40.55	0	7,192	0.00%
2018/10/08	1	41.30	17	41.00	41.70	-16	7,254	-0.22%
2018/10/05	2	42.35	2	42.30	42.30	0	7,414	0.00%
2018/10/04	23	48.10	3	47.83	47.00	20	7,476	0.27%
2018/10/03	8	48.89	2	49.00	47.95	6	8,046	0.07%
2018/10/02	2	51.25	0	0.00	50.00	2	8,302	0.02%
2018/09/28	0	0.00	1	49.90	50.20	-1	8,731	-0.01%
2018/09/27	1	51.10	1	52.20	50.00	0	8,917	0.00%
2018/09/26	2	51.35	0	0.00	51.10	2	9,101	0.02%
2018/09/25	1	51.10	0	0.00	52.00	1	9,178	0.01%
2018/09/21	1	51.70	2	51.00	51.00	-1	9,161	-0.01%
2018/09/18	6	49.94	6	50.00	48.40	0	9,348	0.00%
2018/09/17	1	53.20	2	52.15	52.10	-1	9,527	-0.01%
2018/09/14	2	51.05	11	53.00	52.60	-9	9,645	-0.09%
2018/09/12	2	50.30	2	49.80	50.10	0	9,788	0.00%
2018/09/11	2	52.40	2	51.50	51.30	0	9,983	0.00%
2018/09/10	1	51.00	0	0.00	50.60	1	10,091	0.01%
2018/09/07	2	55.05	2	54.60	53.50	0	10,143	0.00%
2018/09/06	2	56.90	0	0.00	56.40	2	10,316	0.02%
2018/09/04	0	0.00	1	58.60	58.10	-1	11,423	-0.01%
2018/09/03	3	58.50	1	58.50	57.00	2	11,763	0.02%
2018/08/31	4	60.38	1	59.50	60.90	3	12,007	0.02%
2018/08/29	0	0.00	2	59.65	60.70	-2	12,365	-0.02%
2018/08/24	0	0.00	2	56.80	56.60	-2	13,097	-0.02%
2018/08/23	1	59.80	0	0.00	58.60	1	13,647	0.01%
2018/08/22	1	57.60	3	57.63	59.50	-2	14,211	-0.01%
2018/08/21	1	58.50	0	0.00	58.50	1	14,867	0.01%
2018/08/20	1	55.30	1	56.30	58.50	0	15,105	0.00%
2018/08/17	2	59.90	0	0.00	58.20	2	15,508	0.01%
2018/08/16	4	59.40	4	58.05	61.20	0	15,624	0.00%
2018/08/15	5	60.52	3	60.73	58.60	2	15,830	0.01%
2018/08/14	0	0.00	1	61.30	62.00	-1	16,050	-0.01%
2018/08/13	0	0.00	1	61.70	60.30	-1	16,266	-0.01%
2018/08/10	2	65.75	1	66.70	64.70	1	16,635	0.01%
2018/08/09	0	0.00	2	65.85	66.30	-2	17,030	-0.01%
2018/08/08	4	66.33	6	66.37	65.00	-2	17,702	-0.01%
2018/08/07	12	67.08	9	67.14	66.70	3	18,220	0.02%
2018/08/06	2	64.90	2	65.30	65.50	0	18,399	0.00%
2018/08/03	12	64.63	10	65.54	66.00	2	18,632	0.01%
2018/08/02	7	66.59	7	67.99	63.70	0	18,765	0.00%
2018/08/01	12	70.83	15	70.05	69.50	-3	19,391	-0.02%
2018/07/31	2	69.70	0	0.00	72.20	2	19,736	0.01%
2018/07/30	0	0.00	2	72.00	69.50	-2	19,735	-0.01%
2018/07/27	17	73.35	16	72.35	72.00	1	19,738	0.01%
2018/07/26	14	73.39	15	73.55	75.00	-1	19,731	-0.01%
2018/07/25	10	70.24	8	70.35	71.70	2	19,584	0.01%
2018/07/24	10	68.32	15	68.73	69.90	-5	19,513	-0.03%
2018/07/23	8	63.94	9	64.67	67.50	-1	19,448	-0.01%
2018/07/20	4	66.95	4	67.98	67.10	0	19,381	0.00%
2018/07/19	5	69.06	5	69.50	69.00	0	19,241	0.00%
2018/07/18	7	67.54	7	67.39	68.00	0	19,237	0.00%
2018/07/17	7	72.00	9	72.82	70.90	-2	19,196	-0.01%
2018/07/16	3	73.20	3	74.10	73.80	0	19,197	0.00%
2018/07/13	23	75.78	18	74.68	73.00	5	19,302	0.03%
2018/07/12	23	73.40	14	73.56	73.90	9	19,122	0.05%
2018/07/11	38	72.99	37	73.42	73.60	1	19,114	0.01%
2018/07/10	6	68.65	14	69.41	72.00	-8	18,611	-0.04%
2018/07/09	2	66.20	1	65.40	65.50	1	18,502	0.01%
2018/07/06	12	65.44	6	64.98	66.20	6	18,359	0.03%
2018/07/05	0	0.00	1	62.90	62.70	-1	18,107	-0.01%
2018/07/04	4	64.75	2	65.80	62.70	2	17,898	0.01%
2018/07/03	2	69.70	3	69.73	69.60	-1	17,672	-0.01%
2018/07/02	4	69.65	1	70.70	69.10	3	17,580	0.02%
2018/06/29	1	67.40	2	71.10	72.80	-1	17,458	-0.01%
2018/06/28	0	0.00	1	71.00	69.50	-1	17,295	-0.01%
2018/06/27	2	72.45	1	72.90	73.40	1	17,177	0.01%
2018/06/26	6	72.58	6	73.35	72.00	0	17,064	0.00%
2018/06/25	22	77.11	32	72.18	71.20	-10	16,820	-0.06%
2018/06/22	34	79.53	23	77.68	76.50	11	16,652	0.07%
2018/06/21	4	80.00	4	80.23	80.90	0	16,558	0.00%
2018/06/20	26	82.80	27	78.07	76.40	-1	16,374	-0.01%
2018/06/19	1	84.80	2	83.90	84.00	-1	16,260	-0.01%
2018/06/15	11	83.87	14	83.33	83.20	-3	16,243	-0.02%
2018/06/14	13	82.72	10	81.82	83.20	3	16,133	0.02%
2018/06/13	83	88.82	100	82.94	82.90	-17	15,957	-0.11%
2018/06/12	25	87.81	12	87.71	89.50	13	15,516	0.08%
2018/06/11	3	79.57	20	77.40	81.40	-17	14,963	-0.11%
2018/06/08	10	71.66	4	70.05	74.00	6	14,696	0.04%
2018/06/07	33	71.25	41	71.66	70.50	-8	14,445	-0.06%
2018/06/06	28	70.48	21	71.43	71.50	7	14,445	0.05%
2018/06/05	29	70.51	23	67.35	67.80	6	14,387	0.04%
2018/06/04	5	71.90	4.5	73.43	72.80	0.5	14,150	0.00%
2018/06/01	4	71.30	2	70.45	69.90	2	13,839	0.01%
2018/05/31	46	75.41	16	75.76	70.70	30	13,541	0.22%
2018/05/30	7	70.40	9	72.04	74.10	-2	12,893	-0.02%
2018/05/29	21	68.68	22	70.28	68.80	-1	12,268	-0.01%
2018/05/28	3	64.30	1	64.20	66.90	2	11,490	0.02%
2018/05/25	11	58.92	5	59.20	60.90	6	11,147	0.05%
2018/05/24	7	55.41	8	55.49	55.40	-1	10,510	-0.01%
2018/05/23	4	55.13	7	55.94	55.80	-3	10,294	-0.03%
2018/05/22	8	55.49	10	54.42	53.70	-2	9,969	-0.02%
2018/05/21	9	55.07	6	55.63	56.40	3	9,672	0.03%
2018/05/18	11	54.05	18	54.22	54.70	-7	9,332	-0.08%
2018/05/17	18	53.17	19	55.06	52.10	-1	8,805	-0.01%
2018/05/16	19	56.17	21	56.78	55.60	-2	8,338	-0.02%
2018/05/15	16	50.09	13	50.42	53.80	3	7,656	0.04%
2018/05/14	1	47.15	1	49.80	50.20	0	7,091	0.00%
2018/05/11	2	47.23	6.1	46.00	45.70	-4.1	6,824	-0.06%
2018/05/10	3	45.73	5	44.97	46.20	-2	6,511	-0.03%
2018/05/09	8	43.16	8	44.48	43.65	0	6,123	0.00%
2018/05/08	0	0.00	9	40.53	40.90	-9	5,397	-0.17%
2018/05/07	0	0.00	6	36.50	37.20	-6	5,005	-0.12%
2018/05/04	6	35.80	0	0.00	35.80	6	4,989	0.12%
2018/05/03	3	36.78	1	36.95	36.95	2	5,004	0.04%
2018/04/30	1	35.75	1	36.40	35.95	0	5,067	0.00%
2018/04/27	0	0.00	7	35.30	36.15	-7	5,345	-0.13%
2018/04/26	1	36.30	0	0.00	34.50	1	5,752	0.02%
2018/04/25	1	36.35	1	35.90	35.90	0	5,742	0.00%
2018/04/24	5	36.50	37	36.99	36.00	-32	5,798	-0.55%
2018/04/23	3	38.38	0	0.00	37.60	3	5,718	0.05%
2018/04/20	1	38.00	2	38.50	37.95	-1	5,696	-0.02%
2018/04/19	17	38.94	24	38.91	39.15	-7	5,607	-0.12%
2018/04/18	4	36.73	0	0.00	36.30	4	5,362	0.07%
2018/04/17	7	39.58	0	0.00	36.15	7	5,317	0.13%
2018/04/16	9	38.30	5	38.61	39.10	4	5,186	0.08%
2018/04/13	28	38.31	7	38.29	38.00	21	5,103	0.41%
2018/04/11	10	37.02	0	0.00	37.10	10	5,049	0.20%
2018/04/10	0	0.00	1	36.80	36.05	-1	5,029	-0.02%
2018/04/09	0	0.00	1	36.40	36.25	-1	5,129	-0.02%
2018/04/03	1	35.70	0	0.00	36.10	1	5,174	0.02%
2018/03/31	1	36.30	0	0.00	36.30	1	5,240	0.02%
2018/03/30	0	0.00	6	36.72	36.70	-6	5,279	-0.11%
2018/03/29	1	36.35	2	37.00	36.35	-1	5,313	-0.02%
2018/03/28	1	36.40	1	36.15	36.00	0	5,277	0.00%
2018/03/27	4	36.68	4	37.00	36.65	0	5,265	0.00%
2018/03/26	6	36.06	0	0.00	36.00	6	5,266	0.11%
2018/03/23	3	35.70	32	35.83	35.80	-29	5,239	-0.55%
2018/03/22	7	37.47	8	38.07	37.30	-1	5,174	-0.02%
2018/03/21	13	38.27	34	37.26	36.90	-21	5,022	-0.42%
2018/03/20	0	0.00	7	36.71	37.40	-7	4,859	-0.14%
2018/03/19	7	36.39	3	36.63	36.40	4	4,784	0.08%
2018/03/16	11	36.12	12	36.36	35.80	-1	4,642	-0.02%
2018/03/15	3	35.75	3	35.50	35.45	0	4,510	0.00%
2018/03/13	0	0.00	2	34.98	36.00	-2	4,386	-0.05%
2018/03/12	64	34.81	4	35.29	35.05	60	4,329	1.39%
2018/03/09	7	34.52	1	34.00	34.00	6	4,148	0.14%
2018/03/08	0	0.00	15	33.53	33.55	-15	3,992	-0.38%
2018/03/07	8	31.10	0	0.00	30.50	8	3,933	0.20%
2018/02/21	0	0.00	4	30.38	30.25	-4	5,361	-0.07%
2018/02/12	2	29.65	1	29.35	29.25	1	5,660	0.02%
2018/02/09	0	0.00	1	28.95	29.35	-1	5,806	-0.02%
2018/02/08	0	0.00	8	30.00	30.00	-8	5,837	-0.14%
2018/02/07	1	31.55	1	31.75	31.00	0	5,861	0.00%
2018/02/01	7	34.56	7	34.12	34.00	0	6,303	0.00%
2018/01/30	4	34.40	5	34.38	34.30	-1	6,541	-0.02%
2018/01/29	10	34.53	9	34.54	34.15	1	6,556	0.02%
2018/01/26	6	35.05	5	34.56	34.80	1	6,635	0.02%
2018/01/25	7	35.46	5	34.50	34.30	2	6,703	0.03%
2018/01/24	7	35.77	6	35.49	35.30	1	6,733	0.01%
2018/01/23	33	37.60	21	36.74	36.05	12	6,868	0.17%
2018/01/22	3	37.58	18	37.93	38.55	-15	6,712	-0.22%
2018/01/19	7	35.11	0	0.00	35.05	7	6,702	0.10%
2018/01/18	0	0.00	2	34.98	34.60	-2	7,073	-0.03%
2018/01/17	0	0.00	2	34.10	34.10	-2	7,087	-0.03%
2018/01/16	1	34.90	0	0.00	34.60	1	7,187	0.01%
2018/01/15	3	34.60	1	34.20	34.85	2	7,255	0.03%
2018/01/10	2	33.73	2	34.25	33.50	0	7,364	0.00%
2018/01/09	2	34.00	1	34.50	33.40	1	7,408	0.01%
2018/01/08	9	34.16	1	34.30	33.80	8	7,617	0.11%
2018/01/05	4	35.74	9	35.64	35.40	-5	7,643	-0.07%
2018/01/04	7	34.73	21	34.47	35.00	-14	7,698	-0.18%
2018/01/03	1	35.15	4	34.99	34.60	-3	7,660	-0.04%
2018/01/02	1	33.60	2	32.85	33.35	-1	7,565	-0.01%