泰鼎-KY (4927)-富邦-內湖券商分點個股進出

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
38.25
漲跌
▼0.60
漲幅
-1.54%
成交量
797張
產業
上市電子零組件類股
489人加入追蹤

立即追蹤
本地時間:14:30

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

泰鼎-KY (4927)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/11	1	38.25	0	0.00	38.25	1	2,627	0.04%
2024/12/10	0	0.00	1	39.60	38.85	-1	2,623	-0.04%
2024/12/09	7	38.40	1	38.25	38.20	6	2,611	0.23%
2024/12/06	2	39.08	2	38.83	38.90	0	2,606	0.00%
2024/12/05	10	40.62	4	40.01	39.95	6	2,574	0.23%
2024/12/04	8	40.06	9	40.73	40.95	-1	2,542	-0.04%
2024/12/03	1	40.95	2	40.75	40.25	-1	2,481	-0.04%
2024/12/02	4.4	41.16	0.5	40.70	40.65	3.9	2,480	0.16%
2024/11/29	14	42.66	8.1	42.31	42.20	6	2,428	0.25%
2024/11/28	23.5	42.93	17	43.07	43.10	6.5	2,345	0.28%
2024/11/27	3	41.80	8	42.50	41.40	-5	2,106	-0.24%
2024/11/25	1	40.05	0	0.00	39.50	1	1,863	0.05%
2024/11/22	6	37.00	0	0.00	37.00	6	1,851	0.32%
2024/11/20	6	37.00	0	0.00	37.05	6	1,818	0.33%
2024/11/19	1	37.80	0	0.00	37.95	1	1,792	0.06%
2024/11/18	15	38.83	0	0.00	38.60	15	1,774	0.85%
2024/11/14	22	38.73	1	39.15	38.45	21	1,792	1.17%
2024/11/13	0	0.00	3	39.45	39.65	-3	1,775	-0.17%
2024/11/12	3	40.67	1	40.10	39.85	2	1,748	0.11%
2024/11/11	0	0.00	1	40.65	40.65	-1	1,687	-0.06%
2024/11/08	0	0.00	4	40.63	40.35	-4	1,713	-0.23%
2024/11/06	2	40.68	0	0.00	40.25	2	1,702	0.12%
2024/11/05	9	40.91	0	0.00	41.70	9	1,693	0.53%
2024/11/04	11	42.60	0	0.00	42.35	11	1,712	0.64%
2024/10/30	1	43.50	0	0.00	43.50	1	1,739	0.06%
2024/10/29	6	44.32	0	0.00	44.15	6	1,748	0.34%
2024/10/28	5	45.82	0	0.00	45.45	5	1,734	0.29%
2024/10/25	1	45.50	0	0.00	45.45	1	1,709	0.06%
2024/10/24	0	0.00	35	47.15	47.75	-35	1,661	-2.11%
2024/10/22	1	49.80	10	48.75	48.80	-9	1,617	-0.56%
2024/10/18	0	0.00	7	51.50	51.10	-7	1,607	-0.44%
2024/10/15	10	56.65	0	0.00	53.70	10	1,654	0.60%
2024/10/14	11	57.95	0	0.00	59.40	11	1,766	0.62%
2024/10/11	0	0.00	5	55.20	55.50	-5	1,789	-0.28%
2024/10/09	0	0.00	3	57.03	56.90	-3	1,864	-0.16%
2024/10/08	2	57.60	0	0.00	57.50	2	1,896	0.11%
2024/10/07	6	60.17	8	59.14	58.50	-2	1,888	-0.11%
2024/10/04	0	0.00	5	60.60	58.20	-5	1,850	-0.27%
2024/10/01	0	0.00	2	57.40	58.00	-2	1,827	-0.11%
2024/09/30	0	0.00	15	57.17	57.30	-15	1,827	-0.82%
2024/09/27	1	57.00	0	0.00	57.50	1	1,828	0.05%
2024/09/26	16	58.01	0	0.00	56.30	16	1,831	0.87%
2024/09/24	0	0.00	1	55.60	55.50	-1	1,827	-0.05%
2024/09/23	1	57.30	2	57.30	56.90	-1	1,824	-0.05%
2024/09/20	5	57.00	2	57.40	57.40	3	1,825	0.16%
2024/09/19	5	57.50	0	0.00	57.30	5	1,830	0.27%
2024/09/18	5	58.50	3	57.70	57.70	2	1,834	0.11%
2024/09/16	18	59.72	7	59.59	59.00	11	1,822	0.60%
2024/09/13	1	57.70	3	56.70	58.10	-2	1,768	-0.11%
2024/09/12	1	53.00	0	0.00	52.90	1	1,736	0.06%
2024/09/11	1	53.00	0	0.00	52.60	1	1,745	0.06%
2024/09/10	1	53.00	0	0.00	53.00	1	1,744	0.06%
2024/09/09	2	53.75	0	0.00	54.40	2	1,738	0.12%
2024/09/06	1	56.20	1	55.20	55.10	0	1,730	0.00%
2024/09/04	1	56.00	1	56.20	55.30	0	1,724	0.00%
2024/09/03	1	60.00	2	59.20	59.10	-1	1,702	-0.06%
2024/09/02	2	59.05	0	0.00	59.30	2	1,707	0.12%
2024/08/30	7	59.91	1	59.70	59.70	6	1,692	0.35%
2024/08/29	2	57.65	1	58.40	58.40	1	1,658	0.06%
2024/08/28	0	0.00	2	56.30	57.00	-2	1,665	-0.12%
2024/08/27	3	56.60	0	0.00	57.10	3	1,702	0.18%
2024/08/23	0	0.00	9	53.36	54.10	-9	1,641	-0.55%
2024/08/22	1	53.40	1	53.10	53.20	0	1,643	0.00%
2024/08/16	3	54.13	0	0.00	55.00	3	1,629	0.18%
2024/08/15	0	0.00	3	53.20	53.20	-3	1,608	-0.19%
2024/08/14	0	0.00	0.1	53.30	52.70	-0.1	1,597	-0.01%
2024/08/13	0	0.00	3	53.83	53.80	-3	1,588	-0.19%
2024/08/12	3	53.13	1	52.50	53.80	2	1,577	0.13%
2024/08/09	0	0.00	1	49.85	50.00	-1	1,543	-0.06%
2024/08/07	3.1	50.77	0	0.00	50.30	3.1	1,532	0.20%
2024/08/06	7	48.77	8	44.89	49.05	-1	1,519	-0.07%
2024/08/05	0	0.00	2	49.50	46.95	-2	1,465	-0.14%
2024/08/02	5	52.24	0	0.00	51.60	5	1,412	0.35%
2024/08/01	3	54.80	1	55.00	55.50	2	1,364	0.15%
2024/07/31	1	54.00	0	0.00	54.00	1	1,345	0.07%
2024/07/30	1	53.40	2	53.70	53.90	-1	1,346	-0.07%
2024/07/26	0	0.00	2	50.01	51.50	-2	1,337	-0.15%
2024/07/23	4	52.20	0	0.00	53.00	4	1,330	0.30%
2024/07/22	4	51.55	3	52.07	51.90	1	1,327	0.08%
2024/07/19	1	52.50	0	0.00	52.50	1	1,316	0.08%
2024/07/18	1	50.20	1	51.60	51.60	0	1,302	0.00%
2024/07/17	0	0.00	5	53.10	53.10	-5	1,279	-0.39%
2024/07/16	1	55.90	14	54.84	54.70	-13	1,258	-1.03%
2024/07/15	8	53.98	10	54.28	54.90	-2	1,186	-0.17%
2024/07/12	0	0.00	4	50.13	52.00	-4	977	-0.41%
2024/07/11	5	47.17	2	46.50	47.35	3	901	0.33%
2024/07/10	0	0.00	4.2	42.14	43.05	-4.2	805	-0.52%
2024/07/09	1	39.75	5	39.60	39.15	-4	765	-0.52%
2024/07/05	0	0.00	1	39.15	39.05	-1	756	-0.13%
2024/07/04	1	38.10	0	0.00	38.15	1	745	0.13%
2024/06/26	1	38.75	0	0.00	38.65	1	758	0.13%
2024/06/25	3	38.37	0	0.00	38.70	3	768	0.39%
2024/06/24	0	37.80	0	0.00	38.05	0	759	0.00%
2024/06/18	2	38.13	0	0.00	38.20	2	753	0.27%
2024/06/17	2	38.83	0	0.00	38.90	2	742	0.27%
2024/06/13	2	38.65	0	0.00	38.55	2	756	0.26%
2024/06/12	1	38.90	0	0.00	38.95	1	755	0.13%
2024/06/11	3	39.23	0	0.00	38.90	3	762	0.39%
2024/06/07	1	39.35	1	40.45	39.50	0	784	0.00%
2024/06/06	4	39.19	0	0.00	39.00	4	798	0.50%
2024/06/03	2	41.10	0	0.00	41.20	2	800	0.25%
2024/05/30	4	40.45	0	0.00	40.10	4	775	0.52%
2024/05/28	0	41.00	0	0.00	40.80	0	785	0.00%
2024/05/27	4	40.23	0	0.00	40.50	4	797	0.50%
2024/05/24	0	40.00	0	0.00	40.70	0	790	0.00%
2024/05/23	0	0.00	1	40.55	40.40	-1	786	-0.13%
2024/05/22	3	42.00	3	41.70	41.75	0	773	0.00%
2024/05/20	0	0.00	1	41.15	41.35	-1	755	-0.13%
2024/05/16	1	41.95	0	0.00	41.50	1	748	0.13%
2024/05/15	1	41.05	0	0.00	41.10	1	740	0.14%
2024/05/14	1	41.30	0	0.00	41.35	1	748	0.13%
2024/05/13	1	40.75	0	0.00	40.75	1	749	0.13%
2024/05/10	4	40.95	0	0.00	40.90	4	744	0.54%
2024/04/29	1	40.35	0	0.00	40.70	1	694	0.14%
2024/04/15	2	39.85	0	0.00	39.65	2	654	0.31%
2024/04/11	1	39.90	0	0.00	39.75	1	643	0.16%
2024/04/03	3	39.10	0	0.00	39.00	3	621	0.48%
2024/03/29	0	0.00	0	40.05	40.35	0	585	0.00%
2024/03/27	0	41.00	0	0.00	40.60	0	552	0.00%
2024/03/26	2	41.85	0	0.00	40.70	2	545	0.37%
2024/03/25	0	42.10	0	0.00	42.20	0	534	0.00%
2024/03/18	0	41.80	3	41.50	41.70	-3	504	-0.59%
2024/03/15	1	40.70	5	41.40	40.45	-4	486	-0.82%
2024/03/14	1	41.05	0	0.00	41.25	1	474	0.21%
2024/03/13	0	41.60	0	0.00	40.20	0	459	0.01%
2024/03/08	3	42.33	6	43.45	42.35	-3	378	-0.79%
2024/03/07	3	43.63	0	0.00	43.60	3	358	0.84%
2024/03/06	2	43.63	1	43.85	43.75	1	336	0.30%
2024/03/05	7	43.21	0	0.00	42.90	7	301	2.33%
2024/03/04	3	44.38	0	0.00	44.65	3	272	1.10%
2024/03/01	0	46.40	0	0.00	45.45	0	258	0.00%
2024/02/29	0	46.10	0	0.00	45.90	0	244	0.00%
2024/02/27	1	47.59	0	0.00	46.80	1	224	0.46%
2024/02/23	0	50.00	0	0.00	48.80	0	218	0.00%
2024/02/16	0	49.90	0	0.00	49.90	0	221	0.00%
2024/02/05	0	0.00	8	47.10	47.00	-8	211	-3.79%
2024/01/19	0	0.00	25	47.94	48.05	-25	290	-8.62%
2024/01/16	1	48.75	0	0.00	48.40	1	315	0.32%
2024/01/10	0	0.00	2	48.90	48.85	-2	338	-0.59%
2023/12/26	0	0.00	5	49.50	49.20	-5	415	-1.20%
2023/12/05	0	0.00	0	50.10	50.80	0	519	-0.01%
2023/12/04	7	50.70	1	51.30	50.50	6	539	1.11%
2023/11/30	0	0.00	1	50.70	50.50	-1	594	-0.17%
2023/11/29	0	0.00	1	50.50	50.40	-1	612	-0.16%
2023/11/22	10	49.85	10	49.90	49.90	0	650	0.00%
2023/11/21	0	50.30	0	0.00	50.10	0	650	0.00%
2023/11/20	1	48.60	5	48.90	49.05	-4	647	-0.62%
2023/11/15	0	0.00	1	48.20	48.10	-1	664	-0.15%
2023/11/14	3	46.80	0	0.00	46.75	3	668	0.45%
2023/11/10	1	46.60	0	0.00	46.55	1	678	0.15%
2023/11/07	1	48.20	0	0.00	48.00	1	742	0.13%
2023/11/03	1	48.00	0	0.00	48.60	1	745	0.13%
2023/10/30	1	47.60	1	47.95	47.50	0	772	0.00%
2023/10/27	3	47.27	0	0.00	46.85	3	768	0.39%
2023/10/25	4	49.28	17	49.11	49.10	-13	759	-1.71%
2023/10/23	7	49.91	0	0.00	50.80	7	758	0.92%
2023/10/19	2	51.55	0	0.00	51.50	2	756	0.26%
2023/10/11	1	52.70	0	0.00	52.50	1	842	0.12%
2023/10/06	11	52.74	6	52.70	52.70	5	861	0.58%
2023/09/27	1	55.10	0	0.00	55.00	1	1,018	0.10%
2023/09/26	1	57.00	0	0.00	56.60	1	1,135	0.09%
2023/09/20	1	57.20	0	0.00	57.10	1	1,187	0.08%
2023/09/18	1	57.30	0	0.00	58.00	1	1,194	0.08%
2023/09/11	2	55.00	0	0.00	55.10	2	1,192	0.17%
2023/09/06	6	56.92	0	0.00	57.00	6	1,200	0.50%
2023/09/04	0	0.00	1	59.20	58.80	-1	1,174	-0.09%
2023/08/31	0	0.00	1	57.50	57.10	-1	1,245	-0.08%
2023/08/22	4	52.60	0	0.00	52.80	4	1,386	0.29%
2023/08/15	4	51.80	4	52.60	52.70	0	1,466	0.00%
2023/08/14	2	54.60	1	54.60	54.60	1	1,451	0.07%
2023/08/09	1	61.60	4	62.30	61.60	-3	1,472	-0.20%
2023/08/08	1	61.50	1	62.20	62.10	0	1,469	0.00%
2023/08/07	0	0.00	1	59.70	61.00	-1	1,463	-0.07%
2023/08/04	1	57.80	0	0.00	57.70	1	1,453	0.07%
2023/08/02	1	58.50	1	58.30	58.20	0	1,450	0.00%
2023/08/01	0	0.00	1	61.30	61.40	-1	1,449	-0.07%
2023/07/26	2	62.25	1	62.10	61.90	1	1,431	0.07%
2023/07/21	2	63.40	1	64.50	63.20	1	1,433	0.07%
2023/07/14	0	0.00	5	66.10	66.00	-5	1,433	-0.35%
2023/07/12	0	0.00	1	67.00	67.00	-1	1,424	-0.07%
2023/07/10	1	65.30	1	66.00	66.00	0	1,502	0.00%
2023/07/07	1	66.80	4	66.65	66.80	-3	1,574	-0.19%
2023/07/06	2	65.30	0	0.00	65.80	2	1,633	0.12%
2023/07/05	3	68.10	0	0.00	67.80	3	1,583	0.19%
2023/07/04	2	71.40	2	66.10	70.20	0	1,531	0.00%
2023/07/03	0	0.00	4	64.90	65.10	-4	1,416	-0.28%
2023/06/30	0	0.00	1	61.20	63.20	-1	1,386	-0.07%
2023/06/26	1	61.10	0	0.00	61.10	1	1,385	0.07%
2023/06/21	0	0.00	2	61.20	61.20	-2	1,385	-0.14%
2023/06/20	1	60.40	1	60.70	60.80	0	1,387	0.00%
2023/06/19	0	0.00	1	61.70	61.70	-1	1,379	-0.07%
2023/06/16	2	62.70	0	0.00	62.30	2	1,377	0.15%
2023/06/15	1	63.00	0	0.00	63.10	1	1,374	0.07%
2023/06/14	6	62.57	0	0.00	62.20	6	1,365	0.44%
2023/06/13	3	63.70	1	64.20	63.50	2	1,352	0.15%
2023/06/08	1	64.80	6	65.10	64.70	-5	1,344	-0.37%
2023/06/06	3	64.97	1	64.80	64.80	2	1,326	0.15%
2023/06/05	0	0.00	42	62.94	63.80	-42	1,275	-3.29%
2023/06/01	5	62.70	2	62.60	62.20	3	1,257	0.24%
2023/05/31	0	0.00	11	62.50	63.00	-11	1,256	-0.88%
2023/05/29	0	0.00	1	60.30	60.80	-1	1,232	-0.08%
2023/05/26	5	60.90	2	61.60	60.80	3	1,213	0.25%
2023/05/25	5	61.40	0	0.00	61.30	5	1,216	0.41%
2023/05/23	0	0.00	1	62.00	61.40	-1	1,262	-0.08%
2023/05/22	37	62.14	0	0.00	61.50	37	1,318	2.81%
2023/05/17	0	0.00	6	59.37	59.70	-6	1,244	-0.48%
2023/05/11	0	0.00	20	55.04	55.10	-20	1,200	-1.67%
2023/05/08	1	53.70	1	54.30	55.30	0	1,226	0.00%
2023/04/26	0	0.00	2	53.00	54.30	-2	1,256	-0.16%
2023/04/21	6	58.38	0	0.00	56.70	6	1,227	0.49%
2023/04/19	0	0.00	10	60.80	59.80	-10	1,203	-0.83%
2023/04/18	0	0.00	1	62.20	60.40	-1	1,192	-0.08%
2023/04/17	1	61.10	0	0.00	61.40	1	1,171	0.09%
2023/04/14	6	61.85	0	0.00	61.70	6	1,163	0.52%
2023/04/13	1	61.20	0	0.00	61.50	1	1,151	0.09%
2023/04/12	14	62.08	2	63.20	63.60	12	1,060	1.13%
2023/04/11	21	62.04	0	0.00	62.10	21	976	2.15%
2023/03/31	1	59.40	0	0.00	59.20	1	868	0.12%
2023/03/28	0	59.80	0	0.00	59.80	0	878	0.00%
2023/03/16	0	0.00	1	55.60	56.00	-1	932	-0.11%
2023/03/15	0	57.30	0	0.00	56.50	0	950	0.00%
2023/03/14	0	0.00	2	57.40	57.00	-2	982	-0.20%
2023/03/13	0	0.00	0.3	57.60	58.60	-0.3	996	-0.03%
2023/03/08	0	61.80	1	61.70	61.20	-1	1,091	-0.09%
2023/03/07	6	62.73	6.5	62.32	62.30	-0.5	1,128	-0.04%
2023/03/03	0	0.00	4	59.50	59.40	-4	1,250	-0.32%
2023/03/01	0	0.00	0.2	58.60	58.70	-0.2	1,338	-0.01%
2023/02/24	0	0.00	1	61.70	61.10	-1	1,335	-0.07%
2023/02/22	0	0.00	5	63.12	62.30	-5	1,384	-0.36%
2023/02/21	8	63.98	0	0.00	64.50	8	1,383	0.58%
2023/02/20	5.2	64.40	1	64.90	64.90	4.2	1,384	0.30%
2023/02/13	1	58.30	1	59.10	59.60	0	1,553	0.00%
2023/02/07	2	60.40	12	60.52	60.60	-10	1,818	-0.55%
2023/02/02	0	0.00	11	59.99	60.20	-11	1,864	-0.59%
2023/01/31	5	58.04	0	0.00	58.10	5	1,855	0.27%
2023/01/04	0	0.00	1	53.40	53.50	-1	2,166	-0.05%
2022/12/28	0	0.00	5	53.80	53.60	-5	2,268	-0.22%
2022/12/22	1	54.90	0	0.00	54.90	1	2,315	0.04%
2022/12/20	5	54.58	0	0.00	55.10	5	2,360	0.21%
2022/12/15	1	59.10	0	0.00	58.90	1	2,412	0.04%
2022/12/12	0	0.00	1	59.40	59.50	-1	2,431	-0.04%
2022/12/09	0	0.00	3	58.80	58.70	-3	2,452	-0.12%
2022/12/08	1	58.60	1	59.30	58.50	0	2,507	0.00%
2022/12/07	2	58.80	1	58.71	58.50	1	2,530	0.04%
2022/12/06	1	59.41	1	59.90	59.50	0	2,550	0.00%
2022/12/05	0	0.00	2	61.00	61.00	-2	2,535	-0.08%
2022/12/02	0	0.00	1	61.00	60.80	-1	2,533	-0.04%
2022/12/01	2	60.25	5	60.10	60.10	-3	2,520	-0.12%
2022/11/30	1	59.60	0	0.00	59.90	1	2,559	0.04%
2022/11/29	22	59.32	1	59.50	59.50	21	2,584	0.81%
2022/11/28	1	58.30	3	58.27	59.30	-2	2,579	-0.08%
2022/11/25	1	57.50	0	0.00	57.00	1	2,496	0.04%
2022/11/24	3	56.47	2	57.70	58.40	1	2,494	0.04%
2022/11/23	0	0.00	0	55.80	56.60	0	2,496	0.00%
2022/11/22	0	55.70	0	0.00	55.80	0	2,503	0.00%
2022/11/16	0	0.00	1	55.90	55.20	-1	2,568	-0.04%
2022/11/15	0	0.00	2	54.55	54.80	-2	2,672	-0.07%
2022/11/11	3	53.87	3	53.43	53.10	0	2,889	0.00%
2022/11/10	2	55.45	0	0.00	55.10	2	2,772	0.07%
2022/11/09	1	55.40	0	0.00	55.90	1	2,749	0.04%
2022/11/08	0	0.00	1	54.40	54.40	-1	2,707	-0.04%
2022/11/07	3	53.23	0	0.00	53.50	3	2,618	0.11%
2022/11/04	2	53.10	2	53.00	53.50	0	2,589	0.00%
2022/11/03	2	51.50	0	0.00	53.10	2	2,522	0.08%
2022/11/02	0	0.00	6	51.52	51.90	-6	2,493	-0.24%
2022/11/01	0	0.00	2	50.60	50.70	-2	2,461	-0.08%
2022/10/31	0	0.00	1	49.35	49.40	-1	2,456	-0.04%
2022/10/28	2	48.65	0	0.00	48.30	2	2,476	0.08%
2022/10/27	1.3	48.86	1	49.10	49.35	0.3	2,476	0.01%
2022/10/25	0	0.00	1	50.10	50.00	-1	2,459	-0.04%
2022/10/24	0	0.00	1	51.90	51.00	-1	2,442	-0.04%
2022/10/20	1	49.95	10	50.60	50.30	-9	2,390	-0.38%
2022/10/19	4	53.25	2	52.80	51.60	2	2,364	0.08%
2022/10/18	4	51.35	2	51.50	51.50	2	2,275	0.09%
2022/10/17	1	48.15	2	48.85	49.45	-1	2,245	-0.04%
2022/10/14	0	0.00	1	49.15	49.15	-1	2,239	-0.04%
2022/10/13	0	0.00	2	46.25	46.25	-2	2,233	-0.09%
2022/10/11	3	49.30	1	50.40	48.85	2	2,200	0.09%
2022/10/07	2	52.40	0	0.00	52.60	2	2,173	0.09%
2022/10/05	2	52.70	0	0.00	51.70	2	2,183	0.09%
2022/10/04	0	0.00	1	51.40	51.40	-1	2,170	-0.05%
2022/10/03	1	49.80	0	0.00	49.80	1	2,161	0.05%
2022/09/30	1	48.50	0	0.00	49.80	1	2,167	0.05%
2022/09/28	2	51.45	0	0.00	49.50	2	2,208	0.09%
2022/09/27	1	51.70	1	53.30	53.60	0	2,273	0.00%
2022/09/26	4	52.98	4	53.20	51.30	0	2,288	0.00%
2022/09/22	1	55.70	0	0.00	55.70	1	2,257	0.04%
2022/09/20	1	57.40	0	0.00	57.80	1	2,247	0.04%
2022/09/16	1	59.70	0	0.00	58.90	1	2,240	0.04%
2022/09/15	4	59.85	3	60.37	60.30	1	2,236	0.04%
2022/09/14	3	57.83	2	58.00	58.00	1	2,206	0.05%
2022/09/13	2.3	59.20	2	58.90	58.90	0.3	2,210	0.01%
2022/09/07	1.2	56.63	1	57.10	56.60	0.2	2,244	0.01%
2022/09/06	0	0.00	1	59.90	58.10	-1	2,278	-0.04%
2022/09/05	9	58.09	0	0.00	57.80	9	2,240	0.40%
2022/09/01	9	60.40	3	60.50	60.50	6	2,218	0.27%
2022/08/31	3	61.20	0	0.00	61.80	3	2,218	0.14%
2022/08/30	0	0.00	2	61.25	61.10	-2	2,198	-0.09%
2022/08/29	2	58.60	1	58.90	59.20	1	2,140	0.05%
2022/08/25	1	59.10	0	0.00	59.00	1	2,116	0.05%
2022/08/24	0	0.00	0	59.80	58.90	0	2,111	0.00%
2022/08/23	1	60.70	0	0.00	60.90	1	2,081	0.05%
2022/08/22	5	62.64	6	64.57	62.80	-1	2,037	-0.05%
2022/08/19	25	60.64	23	61.10	62.30	2	1,915	0.10%
2022/08/18	0	0.00	2	60.05	61.90	-2	1,693	-0.12%
2022/08/16	1	57.10	0	0.00	56.80	1	1,730	0.06%
2022/08/12	1	56.70	1	56.00	56.80	0	1,730	0.00%
2022/08/10	3	55.67	3	54.80	55.90	0	1,807	0.00%
2022/08/09	2	55.60	3	55.77	55.70	-1	1,793	-0.06%
2022/08/05	3	56.30	3	55.97	56.70	0	1,759	0.00%
2022/08/04	2	55.00	6	55.50	55.70	-4	1,760	-0.23%
2022/08/03	2	56.20	2	57.50	56.60	0	1,760	0.00%
2022/07/28	1	60.50	1	62.10	60.80	0	1,940	0.00%
2022/07/26	2	61.35	0	0.00	61.10	2	1,980	0.10%
2022/07/22	2	63.80	0	0.00	63.30	2	1,996	0.10%
2022/07/18	2	63.00	0	0.00	63.00	2	2,292	0.09%
2022/07/14	0	0.00	1	61.00	62.30	-1	2,321	-0.04%
2022/07/13	3	60.60	1	59.00	59.00	2	2,314	0.09%
2022/07/12	1	59.80	1	60.80	60.50	0	2,295	0.00%
2022/07/11	1	63.00	2	62.40	62.20	-1	2,306	-0.04%
2022/07/08	2	65.70	1	65.80	65.80	1	2,316	0.04%
2022/07/06	3	63.00	0	0.00	61.80	3	2,326	0.13%
2022/07/05	3	64.77	3	64.13	64.70	0	2,343	0.00%
2022/07/01	2	66.55	1	66.80	65.60	1	2,296	0.04%
2022/06/30	2	70.30	0	0.00	69.30	2	2,309	0.09%
2022/06/29	4	71.80	0	0.00	72.10	4	2,376	0.17%
2022/06/20	1	74.60	0	0.00	72.90	1	3,030	0.03%
2022/06/17	0	0.00	2	71.95	74.00	-2	3,136	-0.06%
2022/06/15	0	0.00	1	76.20	75.70	-1	3,125	-0.03%
2022/06/13	1	80.00	0	0.00	79.70	1	3,072	0.03%
2022/06/08	1	85.70	2	86.10	85.50	-1	3,016	-0.03%
2022/06/06	1	87.30	0	0.00	86.30	1	3,077	0.03%
2022/06/02	1	88.30	0	0.00	88.10	1	3,112	0.03%
2022/05/31	0	0.00	1	88.30	91.20	-1	3,297	-0.03%
2022/05/26	1	89.40	1	88.60	88.10	0	3,408	0.00%
2022/05/25	1	88.70	0	0.00	88.60	1	3,438	0.03%
2022/05/24	1	89.40	0	0.00	88.60	1	3,449	0.03%
2022/05/23	2	93.00	2	91.70	91.70	0	3,458	0.00%
2022/05/19	14	89.80	6	90.68	91.70	8	3,504	0.23%
2022/05/18	2	96.00	0	0.00	94.00	2	3,484	0.06%
2022/05/17	5	94.10	0	0.00	94.40	5	3,498	0.14%
2022/05/13	2	93.25	2	93.00	93.00	0	3,578	0.00%
2022/05/12	4	94.95	1	92.80	92.80	3	3,665	0.08%
2022/05/11	2	95.50	2	96.15	96.20	0	3,722	0.00%
2022/05/09	1	97.60	5	99.60	97.20	-4	3,928	-0.10%
2022/05/06	0	0.00	1	100.00	99.70	-1	4,134	-0.02%
2022/05/05	16	100.03	16	103.53	104.00	0	4,176	0.00%
2022/05/04	3	99.93	1	99.80	100.00	2	4,157	0.05%
2022/04/29	5	95.76	6	96.35	95.40	-1	4,268	-0.02%
2022/04/26	8	93.06	8	93.34	94.30	0	4,393	0.00%
2022/04/25	18	94.39	18	93.11	94.80	0	4,461	0.00%
2022/04/22	35	98.42	7	97.16	94.50	28	4,492	0.62%
2022/04/21	2	104.75	3	104.83	105.00	-1	4,436	-0.02%
2022/04/20	0	0.00	1	105.00	105.00	-1	4,574	-0.02%
2022/04/19	1	102.50	3	102.50	102.50	-2	4,680	-0.04%
2022/04/18	1	99.40	1	99.50	99.60	0	4,803	0.00%
2022/04/15	2	100.20	1	100.00	99.40	1	4,935	0.02%
2022/04/12	1	100.50	0	0.00	102.00	1	5,471	0.02%
2022/04/11	0	0.00	0.2	99.30	98.80	-0.2	5,549	0.00%
2022/04/07	0	0.00	1	103.50	102.00	-1	5,729	-0.02%
2022/04/06	0	0.00	8	102.50	103.00	-8	5,870	-0.14%
2022/04/01	10	104.40	0	0.00	103.50	10	5,968	0.17%
2022/03/31	7	106.14	1	107.50	106.00	6	6,026	0.10%
2022/03/30	17	106.44	3	107.17	105.50	14	6,178	0.23%
2022/03/29	3	105.83	3	105.17	105.50	0	6,384	0.00%
2022/03/28	0	103.50	2	103.50	105.50	-2	6,557	-0.03%
2022/03/25	6.1	106.41	1	104.50	104.50	5.1	6,734	0.08%
2022/03/24	6.1	105.42	4	106.87	107.50	2	6,998	0.03%
2022/03/23	4.1	103.23	6	102.08	102.50	-2	7,083	-0.03%
2022/03/22	2	101.26	2	102.75	102.50	0	7,145	0.00%
2022/03/21	7	97.73	0	0.00	97.50	7	7,026	0.10%
2022/03/10	1	93.50	1	94.20	94.80	0	7,199	0.00%
2022/03/07	1	90.30	1	89.20	90.80	0	7,944	0.00%
2022/03/04	2	92.50	4	95.10	92.30	-2	8,202	-0.02%
2022/03/03	6	96.27	5	95.74	96.00	1	8,209	0.01%
2022/02/25	1	98.80	0	0.00	99.40	1	8,214	0.01%
2022/02/24	0	0.00	1	100.50	100.50	-1	8,294	-0.01%
2022/02/23	0	0.00	8	102.00	104.00	-8	8,512	-0.09%
2022/02/21	1	103.50	0	0.00	104.00	1	8,755	0.01%
2022/02/17	11	106.23	2	105.00	104.00	9	8,972	0.10%
2022/02/16	4	105.38	2	104.50	105.50	2	9,115	0.02%
2022/02/14	2	104.00	1	104.50	102.00	1	9,571	0.01%
2022/02/11	2	107.50	3	106.00	107.00	-1	9,870	-0.01%
2022/02/10	4	104.75	2	104.75	104.50	2	10,054	0.02%
2022/02/09	5	105.30	2	105.00	105.50	3	10,128	0.03%
2022/02/08	3	107.17	0.2	106.00	105.50	2.8	10,138	0.03%
2022/01/26	0	0.00	1	115.00	113.50	-1	10,170	-0.01%
2022/01/25	1	115.50	1	117.00	115.00	0	10,232	0.00%
2022/01/24	3	119.33	4	118.50	119.00	-1	10,245	-0.01%
2022/01/21	6	122.42	5	121.00	121.00	1	10,262	0.01%
2022/01/20	2	125.50	3	125.50	125.50	-1	10,259	-0.01%
2022/01/19	5	123.40	5	124.50	124.50	0	10,282	0.00%
2022/01/18	4	127.63	3	128.17	123.00	1	10,409	0.01%
2022/01/17	4	125.75	3	124.83	127.50	1	10,437	0.01%
2022/01/14	4	123.25	4	124.63	126.00	0	10,538	0.00%
2022/01/13	3	120.17	3.3	122.86	122.50	-0.3	10,540	0.00%
2022/01/12	1	124.50	0	0.00	126.50	1	10,553	0.01%
2022/01/11	9	132.33	9	130.56	129.00	0	10,539	0.00%
2022/01/10	1	130.00	1	129.50	129.00	0	10,515	0.00%
2022/01/07	9	128.94	5	126.60	125.00	4	10,675	0.04%
2022/01/06	22	132.61	22	134.27	137.00	0	10,737	0.00%
2022/01/05	5	136.10	8	130.00	128.50	-3	10,568	-0.03%
2022/01/03	4	132.88	3	134.50	134.50	1	10,361	0.01%
2021/12/30	3	129.00	6	130.83	130.50	-3	10,330	-0.03%
2021/12/29	4.2	126.44	2	129.00	129.00	2.2	10,231	0.02%
2021/12/28	6	124.58	7	126.36	127.00	-1	10,118	-0.01%
2021/12/27	10	121.40	9	121.89	124.00	1	10,047	0.01%
2021/12/24	7	125.85	7	120.79	123.00	0	10,005	0.00%
2021/12/23	3.1	123.56	8	124.44	129.00	-4.9	9,825	-0.05%
2021/12/22	1	119.91	2	116.50	117.50	-1	9,611	-0.01%
2021/12/21	4	114.38	6	114.92	118.00	-2	9,542	-0.02%
2021/12/20	4	112.13	7	113.36	114.00	-3	9,781	-0.03%
2021/12/17	9	106.83	13	106.35	108.00	-4	9,552	-0.04%
2021/12/16	4	100.68	15	101.00	102.50	-11	9,333	-0.12%
2021/12/15	0	0.00	1	96.10	96.00	-1	9,206	-0.01%
2021/12/13	2	95.80	2	96.10	95.20	0	9,303	0.00%
2021/12/10	0	0.00	3	95.77	95.10	-3	9,540	-0.03%
2021/12/08	2	95.40	3	95.60	95.40	-1	9,715	-0.01%
2021/12/07	4	94.35	0	0.00	93.60	4	10,136	0.04%
2021/12/06	20	96.70	9	97.41	95.60	11	10,457	0.11%
2021/12/03	9	97.58	13	95.70	96.30	-4	10,554	-0.04%
2021/12/02	24	98.99	26.4	99.45	98.30	-2.4	10,616	-0.02%
2021/12/01	12.5	108.66	3	106.00	103.00	9.5	10,358	0.09%
2021/11/30	20	110.55	10	112.85	114.00	10	10,353	0.10%
2021/11/29	6	102.33	3	100.50	104.00	3	10,326	0.03%
2021/11/26	2.1	100.61	2	101.50	101.50	0.1	10,376	0.00%
2021/11/24	1	99.50	4	101.75	101.50	-3	10,336	-0.03%
2021/11/23	2	102.00	0	0.00	99.00	2	10,249	0.02%
2021/11/22	1	107.50	2	106.75	102.50	-1	10,121	-0.01%
2021/11/19	6	108.25	22	106.05	103.00	-16	9,883	-0.16%
2021/11/18	1	103.50	5	101.90	103.00	-4	9,661	-0.04%
2021/11/17	5	102.40	1	101.50	103.00	4	9,585	0.04%
2021/11/16	15	99.73	15	97.11	100.50	0	9,481	0.00%
2021/11/15	12	103.58	3.3	103.20	103.50	8.7	9,310	0.09%
2021/11/12	8	101.38	21	100.60	98.90	-13	9,148	-0.14%
2021/11/11	5	98.96	8	97.53	101.50	-3	8,880	-0.03%
2021/11/10	9	93.30	5	92.74	92.30	4	8,609	0.05%
2021/11/09	6	91.27	7	91.34	93.60	-1	8,228	-0.01%
2021/11/08	1	85.00	0	0.00	85.10	1	7,972	0.01%
2021/11/05	18	84.07	6	84.20	85.00	12	7,842	0.15%
2021/11/04	11	84.58	2	84.65	84.80	9	7,630	0.12%
2021/11/03	2	78.80	1	79.70	79.90	1	7,371	0.01%
2021/11/02	0	0.00	4	77.85	76.30	-4	7,284	-0.05%
2021/10/29	1	77.70	1.1	77.76	78.00	-0.1	7,122	0.00%
2021/10/28	1	74.60	0	0.00	74.40	1	7,055	0.01%
2021/10/27	2	75.30	4	76.50	75.60	-2	7,006	-0.03%
2021/10/26	4	74.50	35	76.08	75.10	-31	6,952	-0.45%
2021/10/25	37	78.43	19	78.01	77.50	18	6,781	0.27%
2021/10/22	1.1	78.68	21	81.50	80.80	-19.9	6,653	-0.30%
2021/10/21	7	78.11	1	79.20	78.20	6	6,455	0.09%
2021/10/20	5	78.40	8	79.05	77.90	-3	6,355	-0.05%
2021/10/19	17	77.95	2	77.90	78.50	15	6,208	0.24%
2021/10/18	3	75.97	11	76.74	77.30	-8	6,132	-0.13%
2021/10/15	7	75.16	11	75.36	76.00	-4	6,050	-0.07%
2021/10/14	8	73.50	13	73.43	73.90	-5	5,766	-0.09%
2021/10/13	1	72.20	9	70.87	70.80	-8	5,597	-0.14%
2021/10/12	3	71.77	8	71.88	72.00	-5	5,590	-0.09%
2021/10/08	3	71.57	5	71.20	70.80	-2	5,584	-0.04%
2021/10/07	11	71.23	3	71.17	70.80	8	5,641	0.14%
2021/10/06	0	0.00	1	68.40	68.70	-1	5,580	-0.02%
2021/10/05	1	67.40	3	67.00	68.70	-2	5,539	-0.04%
2021/10/04	1	65.60	0	0.00	65.00	1	5,466	0.02%
2021/10/01	3	65.50	4	66.80	65.10	-1	5,413	-0.02%
2021/09/30	4	69.73	2	69.15	68.00	2	5,326	0.04%
2021/09/29	7	69.71	2	70.45	69.50	5	5,269	0.09%
2021/09/28	17	72.85	1	72.60	72.60	16	5,202	0.31%
2021/09/27	27	73.46	31	73.65	73.10	-4	5,041	-0.08%
2021/09/24	50	71.68	54	71.25	71.30	-4	4,553	-0.09%
2021/09/23	6	68.78	2	68.85	69.00	4	4,403	0.09%
2021/09/22	0	0.00	3	67.90	68.30	-3	4,354	-0.07%
2021/09/17	40	68.48	38	68.60	68.70	2	4,283	0.05%
2021/09/16	2	68.40	3	67.80	67.00	-1	4,227	-0.02%
2021/09/15	8	68.16	9	68.07	68.90	-1	4,143	-0.02%
2021/09/14	8.4	71.67	18	70.79	70.30	-9.7	3,902	-0.25%
2021/09/13	77	72.63	76	72.89	73.00	1	3,808	0.03%
2021/09/10	32	72.49	20	72.82	73.10	12	3,676	0.33%
2021/09/09	30	70.96	43	71.10	71.50	-13	3,227	-0.40%
2021/09/08	4.3	68.81	19	65.59	66.80	-14.7	2,827	-0.52%
2021/09/07	9	68.39	16	68.22	69.90	-7	2,656	-0.26%
2021/09/06	2.3	68.19	8	68.01	68.40	-5.7	2,407	-0.24%
2021/09/03	66	69.58	30	69.93	70.50	36	2,298	1.57%
2021/09/02	17	67.69	25	67.60	68.60	-8	1,979	-0.40%
2021/09/01	15	65.37	17	65.26	65.80	-2	1,608	-0.12%
2021/08/05	3	60.83	0	0.00	60.40	3	1,783	0.17%
2021/08/02	0	0.00	10	57.36	58.50	-10	1,915	-0.52%
2021/07/30	1	58.10	0	0.00	57.70	1	1,955	0.05%
2021/07/28	1	58.70	1	58.30	58.50	0	1,986	0.00%
2021/07/27	0	0.00	2	59.75	59.60	-2	2,002	-0.10%
2021/07/26	0	0.00	1	59.60	59.70	-1	2,010	-0.05%
2021/07/22	1	62.40	0	0.00	62.30	1	2,060	0.05%
2021/07/20	0	0.00	4	58.55	58.50	-4	2,024	-0.20%
2021/07/19	1	59.90	5	60.00	59.80	-4	2,021	-0.20%
2021/07/16	5	64.00	1	63.50	63.60	4	2,038	0.20%
2021/07/15	9	65.09	0	0.00	64.30	9	2,037	0.44%
2021/07/14	13	65.08	0	0.00	65.40	13	1,996	0.65%
2021/07/13	0	0.00	11	62.00	60.70	-11	1,931	-0.57%
2021/07/09	0	0.00	1	59.60	59.30	-1	1,966	-0.05%
2021/07/07	0	0.00	7	60.60	59.80	-7	2,111	-0.33%
2021/07/06	1	61.00	6	61.48	60.70	-5	2,123	-0.24%
2021/07/01	0	0.00	3	61.00	59.70	-3	2,156	-0.14%
2021/06/29	0	0.00	1	60.90	61.00	-1	2,223	-0.04%
2021/06/28	0	0.00	20	61.30	61.40	-20	2,236	-0.89%
2021/06/24	0	0.00	1	61.60	61.20	-1	2,242	-0.04%
2021/06/23	0	0.00	1	60.00	60.30	-1	2,233	-0.04%
2021/06/18	1	59.80	1	59.90	59.90	0	2,215	0.00%
2021/06/17	0	0.00	1	58.80	58.50	-1	2,228	-0.04%
2021/06/15	1	58.40	0	0.00	58.30	1	2,265	0.04%
2021/06/09	0	0.00	5	55.50	55.40	-5	2,296	-0.22%
2021/06/08	0	0.00	5	54.94	55.10	-5	2,322	-0.22%
2021/06/03	0	0.00	1	56.30	56.30	-1	2,382	-0.04%
2021/06/02	2	56.50	0	0.00	55.90	2	2,393	0.08%
2021/05/31	1	56.90	0	0.00	56.50	1	2,531	0.04%
2021/05/28	1	56.00	3	55.87	55.70	-2	2,548	-0.08%
2021/05/26	6	54.52	0	0.00	54.50	6	2,596	0.23%
2021/05/25	13	55.28	1	54.00	55.20	12	2,608	0.46%
2021/05/24	1	53.40	0	0.00	53.70	1	2,607	0.04%
2021/05/21	1	52.60	6	52.20	52.40	-5	2,605	-0.19%
2021/05/20	10	51.75	0	0.00	50.40	10	2,601	0.38%
2021/05/19	3	51.37	6	50.77	51.90	-3	2,594	-0.12%
2021/05/17	7	44.64	4	46.55	44.55	3	2,584	0.12%
2021/05/14	4	50.15	0	0.00	49.50	4	2,540	0.16%
2021/05/13	5	51.00	1	51.00	50.80	4	2,494	0.16%
2021/05/12	1	55.20	0	0.00	55.20	1	2,437	0.04%
2021/05/11	2	61.40	15	61.78	61.30	-13	2,407	-0.54%
2021/05/10	0	0.00	15	68.27	68.10	-15	2,333	-0.64%
2021/05/07	0	0.00	1	68.40	68.80	-1	2,344	-0.04%
2021/05/06	0	0.00	4	69.00	67.90	-4	2,357	-0.17%
2021/05/05	4	66.70	2	67.30	66.50	2	2,436	0.08%
2021/05/04	11	64.90	2	65.25	65.80	9	2,472	0.36%
2021/05/03	0	0.00	1	65.80	65.20	-1	2,493	-0.04%
2021/04/28	6	68.55	6	69.23	67.80	0	2,506	0.00%
2021/04/27	0	0.00	10	67.10	67.50	-10	2,459	-0.41%
2021/04/23	1	66.80	0	0.00	67.00	1	2,476	0.04%
2021/04/22	1	68.80	1	67.40	66.80	0	2,524	0.00%
2021/04/21	2	67.80	3	67.60	67.90	-1	2,556	-0.04%
2021/04/20	1	66.80	0	0.00	67.20	1	2,535	0.04%
2021/04/19	10	67.10	0	0.00	67.20	10	2,565	0.39%
2021/04/16	4	65.60	0	0.00	65.90	4	2,547	0.16%
2021/04/15	2	62.70	0	0.00	64.00	2	2,554	0.08%
2021/04/14	1	60.50	12	61.44	62.00	-11	2,567	-0.43%
2021/04/13	3	65.27	0	0.00	64.30	3	2,516	0.12%
2021/04/12	6	66.50	0	0.00	66.10	6	2,473	0.24%
2021/04/09	0	0.00	15	66.90	66.50	-15	2,482	-0.60%
2021/04/08	2	66.65	0	0.00	66.70	2	2,468	0.08%
2021/03/31	1	66.50	1	66.70	66.50	0	2,469	0.00%
2021/03/26	0	0.00	1	66.70	66.70	-1	2,619	-0.04%
2021/03/24	6	66.80	0	0.00	66.70	6	2,711	0.22%
2021/03/18	8	67.63	0	0.00	67.40	8	2,752	0.29%
2021/03/17	1	68.00	0	0.00	67.70	1	2,780	0.04%
2021/03/16	6	67.98	1	68.30	68.10	5	2,832	0.18%
2021/03/15	3	68.03	1	68.30	68.10	2	2,841	0.07%
2021/03/11	1	67.70	0	0.00	68.10	1	2,887	0.03%
2021/03/10	0	0.00	1	67.80	67.70	-1	2,882	-0.03%
2021/03/09	1	66.50	0	0.00	67.00	1	2,885	0.03%
2021/03/04	5	68.90	0	0.00	68.20	5	2,914	0.17%
2021/03/03	0	0.00	5	71.80	71.10	-5	2,864	-0.17%
2021/03/02	1	71.80	1	72.00	71.00	0	2,890	0.00%
2021/02/24	1	70.60	1	70.80	70.30	0	2,864	0.00%
2021/02/23	1	70.40	0	0.00	70.40	1	2,862	0.03%
2021/02/22	7	71.17	20	71.20	71.20	-13	2,930	-0.44%
2021/02/19	1	70.70	6	71.20	71.20	-5	2,941	-0.17%
2021/02/05	2	67.90	0	0.00	68.00	2	2,993	0.07%
2021/02/02	2	66.80	0	0.00	67.00	2	3,048	0.07%
2021/02/01	5	67.20	3	66.70	67.90	2	3,032	0.07%
2021/01/29	1	69.60	17	68.63	68.80	-16	3,112	-0.51%
2021/01/28	1	70.00	10	70.20	70.20	-9	3,078	-0.29%
2021/01/27	2	70.20	1.2	71.62	71.70	0.9	3,027	0.03%
2021/01/26	10	68.50	1	69.30	68.60	9	2,911	0.31%
2021/01/19	1	69.00	0	0.00	68.80	1	2,868	0.03%
2021/01/18	3	68.00	0	0.00	68.40	3	2,847	0.11%
2021/01/15	15.2	69.35	0	0.00	68.90	15.2	2,838	0.53%
2021/01/14	5	69.60	0	0.00	70.90	5	2,786	0.18%
2021/01/13	3	67.87	0	0.00	68.10	3	2,736	0.11%
2021/01/12	2	66.70	0	0.00	66.70	2	2,719	0.07%
2021/01/11	1	69.30	0	0.00	68.90	1	2,692	0.04%
2021/01/08	5	66.88	1	66.60	67.50	4	2,673	0.15%
2021/01/06	20	68.90	0	0.00	68.30	20	2,634	0.76%
2020/12/31	1	69.00	0	0.00	68.60	1	2,582	0.04%
2020/12/22	1	68.50	0	0.00	67.60	1	2,576	0.04%
2020/12/21	12	69.48	10	68.30	68.30	2	2,515	0.08%
2020/12/18	5	70.40	0	0.00	70.50	5	2,586	0.19%
2020/12/16	1	72.00	0	0.00	72.00	1	2,632	0.04%
2020/12/15	2	71.80	0	0.00	71.60	2	2,710	0.07%
2020/12/14	1	72.70	0	0.00	72.90	1	2,740	0.04%
2020/12/11	1	72.30	0	0.00	72.60	1	2,810	0.04%
2020/12/10	4	75.13	0	0.00	74.60	4	2,880	0.14%
2020/12/07	3	77.77	0	0.00	77.30	3	2,949	0.10%
2020/12/04	0	0.00	2	82.00	81.10	-2	2,888	-0.07%
2020/12/01	0	0.00	2	83.40	83.40	-2	2,889	-0.07%
2020/11/30	1	82.20	0	0.00	81.30	1	2,889	0.03%
2020/11/27	2	83.50	3	82.23	83.40	-1	2,869	-0.03%
2020/11/26	0	0.00	2	83.40	84.10	-2	2,840	-0.07%
2020/11/25	0	0.00	5	81.50	81.40	-5	2,816	-0.18%
2020/11/24	0	0.00	5	81.56	81.30	-5	2,831	-0.18%
2020/11/23	2	81.70	0	0.00	81.50	2	2,871	0.07%
2020/11/18	0	0.00	3	81.73	82.40	-3	2,826	-0.11%
2020/11/17	1	81.60	0	0.00	81.60	1	2,822	0.04%
2020/11/16	0	0.00	1	82.00	81.80	-1	2,855	-0.04%
2020/11/12	1	78.20	0	0.00	79.00	1	2,857	0.03%
2020/11/11	0	0.00	1	79.20	79.70	-1	2,871	-0.03%
2020/11/06	0	0.00	1	79.00	78.50	-1	3,079	-0.03%
2020/10/28	0	0.00	1	75.70	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	2	73.90	74.30	-2	3,751	-0.05%
2020/10/26	0	0.00	5	73.84	72.80	-5	3,789	-0.13%
2020/10/23	0	0.00	3	73.13	73.30	-3	3,857	-0.08%
2020/10/20	0	0.00	1	71.30	71.60	-1	4,154	-0.02%
2020/10/19	1	70.30	0	0.00	71.00	1	4,236	0.02%
2020/10/15	1	70.80	0	0.00	70.90	1	4,345	0.02%
2020/10/14	4	71.75	0	0.00	71.90	4	4,355	0.09%
2020/10/12	4	72.13	0	0.00	72.00	4	4,540	0.09%
2020/10/08	1	72.70	0	0.00	73.00	1	4,563	0.02%
2020/10/07	0	0.00	2	73.00	72.90	-2	4,600	-0.04%
2020/10/06	1	71.50	1	72.70	71.70	0	4,641	0.00%
2020/09/30	1	71.70	0	0.00	72.20	1	4,830	0.02%
2020/09/25	0	0.00	1	75.40	72.40	-1	5,108	-0.02%
2020/09/24	1	74.70	0	0.00	74.60	1	5,324	0.02%
2020/09/23	1	80.80	3	78.90	77.30	-2	5,685	-0.04%
2020/09/22	1	78.00	0	0.00	78.30	1	5,668	0.02%
2020/09/18	0	0.00	21	78.19	77.00	-21	5,673	-0.37%
2020/09/17	2	77.20	2	78.00	78.10	0	5,617	0.00%
2020/09/16	0	0.00	7	77.99	78.00	-7	5,632	-0.12%
2020/09/15	2	75.90	22	76.78	77.10	-20	5,684	-0.35%
2020/09/14	1	74.40	4	74.93	74.20	-3	5,814	-0.05%
2020/09/07	0	0.00	10	71.80	70.70	-10	6,139	-0.16%
2020/09/01	1	70.90	0	0.00	71.00	1	6,217	0.02%
2020/08/21	2	71.95	0	0.00	72.40	2	6,432	0.03%
2020/08/20	10	69.80	14	70.68	70.50	-4	6,500	-0.06%
2020/08/19	4	74.25	0	0.00	73.50	4	6,602	0.06%
2020/08/18	1	75.40	1	76.50	75.20	0	6,665	0.00%
2020/08/17	4	76.30	2	75.00	76.20	2	6,804	0.03%
2020/08/14	0	0.00	3	76.17	76.90	-3	7,144	-0.04%
2020/08/13	8	74.43	2	75.15	73.70	6	7,234	0.08%
2020/08/12	6	72.73	0	0.00	73.20	6	7,304	0.08%
2020/08/11	20	76.33	23	75.26	75.80	-3	7,256	-0.04%
2020/08/10	29	75.78	1	74.10	74.40	28	7,261	0.39%
2020/08/07	23	76.76	0	0.00	76.30	23	7,369	0.31%
2020/08/06	6	80.88	3	81.03	79.60	3	7,356	0.04%
2020/08/05	3	80.73	38	79.77	83.10	-35	7,623	-0.46%
2020/08/04	0	0.00	11	75.57	75.80	-11	7,502	-0.15%
2020/08/03	21	75.24	1	78.80	73.70	20	7,519	0.27%
2020/07/31	2	80.10	0	0.00	80.40	2	7,730	0.03%
2020/07/30	17	80.08	0	0.00	79.60	17	8,002	0.21%
2020/07/29	11	80.74	0	0.00	80.10	11	8,006	0.14%
2020/07/28	2	80.75	2	81.75	82.00	0	8,007	0.00%
2020/07/27	8	80.38	1	81.10	80.00	7	7,992	0.09%
2020/07/24	23	81.04	0	0.00	80.80	23	8,093	0.28%
2020/07/23	0	0.00	7	82.09	83.10	-7	8,153	-0.09%
2020/07/22	2	81.90	5	81.90	82.40	-3	8,100	-0.04%
2020/07/21	10	82.50	12	82.08	81.80	-2	8,102	-0.02%
2020/07/20	5	78.38	5	79.98	80.20	0	8,192	0.00%
2020/07/17	7	80.79	0	0.00	78.90	7	8,302	0.08%
2020/07/16	0	0.00	34	79.66	79.60	-34	8,376	-0.41%
2020/07/15	0	0.00	0	78.10	78.00	0	8,442	0.00%
2020/07/14	0	78.70	1	78.50	78.70	-1	8,504	-0.01%
2020/07/13	2	78.35	0	0.00	77.70	2	8,523	0.02%
2020/07/10	0	0.00	2	78.70	77.70	-2	8,572	-0.02%
2020/07/09	3	83.00	9	82.92	81.10	-6	8,601	-0.07%
2020/07/07	13	80.26	51	78.05	79.80	-38	8,630	-0.44%
2020/07/06	11	80.75	21	79.92	78.90	-10	8,763	-0.11%
2020/07/03	4	79.83	1	78.00	78.00	3	8,994	0.03%
2020/07/02	76	76.61	27	74.74	79.40	49	8,939	0.55%
2020/07/01	1	72.50	12	72.23	72.20	-11	8,738	-0.13%
2020/06/30	2	69.15	0	0.00	69.10	2	8,712	0.02%
2020/06/29	7	69.93	1	69.70	69.10	6	8,739	0.07%
2020/06/24	0	0.00	4	71.00	70.80	-4	8,718	-0.05%
2020/06/23	1	71.70	2	70.60	70.60	-1	8,835	-0.01%
2020/06/22	15	72.17	4	72.40	72.30	11	8,839	0.12%
2020/06/19	25	72.45	14	72.09	73.60	11	8,860	0.12%
2020/06/18	2	69.70	1	69.40	69.40	1	8,725	0.01%
2020/06/17	18	70.12	17	69.05	69.00	1	8,838	0.01%
2020/06/16	22	68.67	74	69.71	70.60	-52	8,860	-0.59%
2020/06/15	18	67.69	18	67.60	67.30	0	8,868	0.00%
2020/06/12	0	67.50	0	0.00	67.60	0	9,014	0.00%
2020/06/11	41	66.87	0	0.00	65.20	41	9,095	0.45%
2020/06/10	3	65.73	0	0.00	67.00	3	9,153	0.03%
2020/06/09	4	66.65	0	0.00	66.20	4	9,234	0.04%
2020/06/08	3	67.10	0	0.00	67.00	3	9,341	0.03%
2020/06/05	6	66.98	0	0.00	67.30	6	9,400	0.06%
2020/06/04	0	0.00	1	70.80	69.80	-1	9,466	-0.01%
2020/06/03	4	69.83	4	70.08	70.20	0	9,620	0.00%
2020/06/02	4	70.20	6	69.45	69.00	-2	9,744	-0.02%
2020/06/01	1	70.00	10	69.85	69.60	-9	9,816	-0.09%
2020/05/28	2	67.75	1	68.40	68.10	1	10,032	0.01%
2020/05/27	7	67.66	1	67.30	68.10	6	10,091	0.06%
2020/05/26	26	69.08	3	69.10	68.20	23	10,310	0.22%
2020/05/25	3	70.53	3	70.47	72.50	0	10,445	0.00%
2020/05/22	4	71.90	4	70.65	69.70	0	10,475	0.00%
2020/05/21	6	68.28	60	68.10	71.50	-54	10,464	-0.52%
2020/05/20	7	63.97	14	64.64	65.00	-7	10,220	-0.07%
2020/05/19	3	63.00	0	0.00	62.90	3	10,586	0.03%
2020/05/18	6	61.67	6	60.72	60.80	0	10,586	0.00%
2020/05/15	0	0.00	2	60.80	60.80	-2	10,820	-0.02%
2020/05/14	5	62.56	5	62.68	60.60	0	11,202	0.00%
2020/05/13	1	62.60	0	0.00	61.90	1	11,770	0.01%
2020/05/12	39	62.85	5	62.60	62.10	34	12,247	0.28%
2020/05/11	4	60.23	2	60.30	61.40	2	12,047	0.02%
2020/05/08	3	60.60	12	60.24	60.20	-9	12,006	-0.07%
2020/05/07	2	61.75	9	61.07	60.10	-7	12,034	-0.06%
2020/05/06	27	58.75	37	59.05	58.60	-10	11,835	-0.08%
2020/05/05	10	55.90	0	0.00	55.60	10	11,633	0.09%
2020/05/04	1	56.40	1	55.10	55.10	0	11,850	0.00%
2020/04/30	3	56.17	4	56.08	56.30	-1	11,923	-0.01%
2020/04/29	3	57.40	18	57.23	56.30	-15	12,041	-0.12%
2020/04/28	12	56.53	8	56.28	57.20	4	12,202	0.03%
2020/04/27	1	54.00	1	54.10	54.00	0	12,135	0.00%
2020/04/24	5	54.40	0	0.00	54.00	5	12,214	0.04%
2020/04/23	6	56.45	5	55.56	54.60	1	12,367	0.01%
2020/04/22	1	54.30	6	54.47	55.90	-5	12,442	-0.04%
2020/04/21	11	54.29	2	54.25	54.00	9	12,394	0.07%
2020/04/20	0	0.00	1	53.30	53.40	-1	12,231	-0.01%
2020/04/17	7	53.70	8	53.15	52.00	-1	12,138	-0.01%
2020/04/15	1	54.50	7	53.61	53.00	-6	12,025	-0.05%
2020/04/14	5	53.34	22	53.78	54.00	-17	11,926	-0.14%
2020/04/13	14	54.21	6	53.57	53.10	8	11,862	0.07%
2020/04/10	2	53.20	5	52.82	52.50	-3	11,721	-0.03%
2020/04/09	22	53.00	18	52.07	52.80	4	11,677	0.03%
2020/04/08	24	51.41	4	50.53	51.80	20	11,479	0.17%
2020/04/07	0	0.00	30	48.07	48.40	-30	11,116	-0.27%
2020/04/06	30	44.08	15	44.22	44.00	15	10,970	0.14%
2020/04/01	0	0.00	1	45.55	45.50	-1	10,811	-0.01%
2020/03/31	1	47.10	9	47.16	47.10	-8	10,793	-0.07%
2020/03/30	0	0.00	2	48.15	48.70	-2	10,818	-0.02%
2020/03/25	10	52.65	1	53.80	51.40	9	10,937	0.08%
2020/03/24	2	53.15	0	0.00	52.50	2	10,937	0.02%
2020/03/23	1	53.30	7	52.31	51.00	-6	10,976	-0.05%
2020/03/20	0	0.00	6	51.54	51.40	-6	10,835	-0.06%
2020/03/19	7	49.25	2.8	47.62	47.20	4.2	10,721	0.04%
2020/03/18	5	51.42	1	52.00	50.50	4	10,591	0.04%
2020/03/17	3	46.70	4	48.51	49.15	-1	10,397	-0.01%
2020/03/13	0	0.00	2	47.00	49.45	-2	10,142	-0.02%
2020/03/12	3	50.73	2	51.50	50.00	1	10,088	0.01%
2020/03/10	5	54.40	7	54.60	55.20	-2	9,869	-0.02%
2020/03/09	0	0.00	3	58.00	55.00	-3	9,664	-0.03%
2020/03/06	3	57.30	1	57.20	57.60	2	9,457	0.02%
2020/03/05	13	58.08	17	57.46	56.90	-4	9,328	-0.04%
2020/03/04	8	56.69	9	56.67	56.70	-1	9,246	-0.01%
2020/03/03	19	58.29	19	57.29	57.90	0	9,238	0.00%
2020/03/02	16	55.91	2	56.00	56.00	14	9,054	0.15%
2020/02/27	11	57.99	14	57.23	55.40	-3	8,973	-0.03%
2020/02/26	25	57.58	10	57.55	57.10	15	8,663	0.17%
2020/02/25	3	56.00	0	0.00	55.90	3	8,348	0.04%
2020/02/24	7	56.71	2	56.15	55.70	5	8,210	0.06%
2020/02/21	2	55.50	10	54.95	55.50	-8	8,069	-0.10%
2020/02/20	8	55.18	19	56.06	55.50	-11	7,975	-0.14%
2020/02/19	4	57.55	2	57.75	58.20	2	7,523	0.03%
2020/02/18	4	58.15	4	58.40	57.20	0	7,427	0.00%
2020/02/17	26	60.92	9	60.91	59.70	17	7,168	0.24%
2020/02/14	2	58.35	26	57.75	60.30	-24	6,726	-0.36%
2020/02/13	21	54.80	23	54.97	54.90	-2	6,002	-0.03%
2020/02/12	4	53.00	0	0.00	52.40	4	5,496	0.07%
2020/02/11	4	52.05	0	0.00	52.00	4	5,386	0.07%
2020/02/10	3	52.10	6	52.58	51.30	-3	5,538	-0.05%
2020/02/07	5	52.08	2	52.40	52.00	3	5,440	0.06%
2020/02/06	0	0.00	1	53.00	53.60	-1	5,321	-0.02%
2020/02/05	4	53.50	11	53.38	52.60	-7	5,214	-0.13%
2020/02/04	6	51.85	3	51.63	51.70	3	4,944	0.06%
2020/02/03	7	52.37	3	53.00	52.70	4	4,849	0.08%
2020/01/31	1	52.50	9	52.92	53.30	-8	4,686	-0.17%
2020/01/30	3	49.80	8	49.73	49.80	-5	4,367	-0.11%
2020/01/20	0	0.00	1	51.10	51.00	-1	4,231	-0.02%
2020/01/17	6	50.23	6	50.35	50.30	0	4,153	0.00%
2020/01/16	7	49.06	9	49.16	49.20	-2	3,998	-0.05%
2020/01/15	0	0.00	3	47.10	47.20	-3	3,778	-0.08%
2020/01/14	0	0.00	3	47.00	46.60	-3	3,766	-0.08%
2020/01/13	2	46.65	3	46.60	46.65	-1	3,761	-0.03%
2020/01/10	1	45.45	0	0.00	45.40	1	3,835	0.03%
2020/01/09	1	45.20	0	0.00	45.30	1	3,831	0.03%
2020/01/07	6	44.95	2	44.80	44.70	4	3,949	0.10%
2020/01/03	0	0.00	1	46.30	46.30	-1	4,085	-0.02%
2020/01/02	6	47.07	0	0.00	47.25	6	4,108	0.15%
2019/12/31	0	0.00	5	46.17	46.00	-5	4,206	-0.12%
2019/12/30	3	46.53	2	46.05	46.05	1	4,311	0.02%
2019/12/27	0	0.00	2	46.93	46.85	-2	4,271	-0.05%
2019/12/26	10	46.54	0	0.00	46.05	10	4,260	0.23%
2019/12/25	3	47.62	4	47.86	47.20	-1	4,222	-0.02%
2019/12/24	3	47.50	7	47.74	47.70	-4	4,240	-0.09%
2019/12/23	3	47.23	1	47.50	47.60	2	4,127	0.05%
2019/12/20	2	45.73	4	46.08	46.00	-2	3,987	-0.05%
2019/12/19	5	45.84	13	46.32	46.50	-8	3,933	-0.20%
2019/12/18	3	45.13	11	44.78	45.10	-8	3,831	-0.21%
2019/12/17	0	0.00	9	44.12	44.10	-9	3,703	-0.24%
2019/12/16	0	0.00	1	43.75	44.00	-1	3,732	-0.03%
2019/12/13	0	0.00	2	44.15	43.70	-2	3,946	-0.05%
2019/12/12	1	43.60	1	43.30	43.45	0	3,953	0.00%
2019/12/10	1	42.75	0	0.00	42.55	1	4,116	0.02%
2019/12/09	3	42.58	0	0.00	42.60	3	4,163	0.07%
2019/12/03	2	42.78	0	0.00	42.90	2	4,563	0.04%
2019/11/29	0	0.00	5	44.25	43.75	-5	4,658	-0.11%
2019/11/28	2	44.20	35	44.45	44.80	-33	4,686	-0.70%
2019/11/27	1	43.90	1	43.80	43.95	0	4,687	0.00%
2019/11/26	0	0.00	1	43.60	43.60	-1	4,722	-0.02%
2019/11/22	3	42.75	0	0.00	42.70	3	4,867	0.06%
2019/11/20	1	43.50	0	0.00	43.15	1	5,080	0.02%
2019/11/19	7	43.65	1	44.70	43.60	6	5,197	0.12%
2019/11/18	3	43.53	23	44.28	44.30	-20	5,226	-0.38%
2019/11/15	0	0.00	6	42.86	43.00	-6	5,233	-0.11%
2019/11/14	6	41.78	0	0.00	41.65	6	5,387	0.11%
2019/11/13	1	42.70	0	0.00	42.70	1	5,441	0.02%
2019/11/12	0	0.00	2	42.90	43.20	-2	5,495	-0.04%
2019/11/11	1	41.90	7	42.30	42.10	-6	5,660	-0.11%
2019/11/08	5	44.23	9	44.51	43.85	-4	5,702	-0.07%
2019/11/07	12	43.83	24	44.16	44.45	-12	5,784	-0.21%
2019/11/05	4	42.26	1	42.50	42.25	3	6,001	0.05%
2019/11/04	1	42.90	0	0.00	42.55	1	6,228	0.02%
2019/10/31	13	43.28	0	0.00	43.25	13	6,445	0.20%
2019/10/30	0	0.00	2	42.98	43.15	-2	6,554	-0.03%
2019/10/29	1	42.80	3	42.57	42.25	-2	6,586	-0.03%
2019/10/28	0	0.00	23	42.49	42.30	-23	6,674	-0.34%
2019/10/25	4	42.76	0	0.00	42.65	4	6,713	0.06%
2019/10/24	4	43.16	0	0.00	43.40	4	6,710	0.06%
2019/10/23	1	42.95	6	42.70	42.50	-5	6,712	-0.07%
2019/10/22	1	42.75	1	43.45	42.75	0	6,735	0.00%
2019/10/21	0	0.00	2	42.90	42.55	-2	6,731	-0.03%
2019/10/18	8	42.84	5	42.79	42.85	3	6,792	0.04%
2019/10/16	1	40.95	13	41.59	41.80	-12	6,818	-0.18%
2019/10/15	10	41.00	10	40.05	40.60	0	6,821	0.00%
2019/10/14	10	38.83	15	38.90	39.30	-5	6,860	-0.07%
2019/10/09	23	38.75	2	38.40	38.85	21	6,895	0.30%
2019/10/08	5	41.00	1	41.60	41.05	4	6,871	0.06%
2019/10/07	0	0.00	2	42.28	42.30	-2	6,886	-0.03%
2019/10/04	16	40.91	5	40.30	40.30	11	6,848	0.16%
2019/10/03	2	42.00	0	0.00	41.95	2	6,802	0.03%
2019/09/27	7	42.01	0	0.00	42.05	7	6,999	0.10%
2019/09/25	6	43.82	0	0.00	43.60	6	7,157	0.08%
2019/09/24	10	44.17	0	0.00	43.80	10	7,262	0.14%
2019/09/23	6	44.42	0	0.00	44.30	6	7,290	0.08%
2019/09/20	3	43.90	0	0.00	43.85	3	7,379	0.04%
2019/09/19	3	43.72	2	43.83	43.60	1	7,393	0.01%
2019/09/18	2	43.38	0	0.00	43.40	2	7,383	0.03%
2019/09/17	3	45.20	2	45.30	45.20	1	7,202	0.01%
2019/09/16	5	44.70	5	45.90	44.85	0	7,215	0.00%
2019/09/12	3	47.03	5	47.05	46.70	-2	7,126	-0.03%
2019/09/11	13	47.00	1	47.30	47.15	12	7,212	0.17%
2019/09/10	2	46.55	3	46.77	46.85	-1	7,338	-0.01%
2019/09/09	16	46.69	15.2	47.68	46.70	0.8	7,411	0.01%
2019/09/06	3	51.20	5	51.50	51.50	-2	7,243	-0.03%
2019/09/05	12	50.80	3	51.77	51.40	9	7,472	0.12%
2019/09/04	5	50.98	1	51.10	51.00	4	7,480	0.05%
2019/09/03	3	50.87	0	0.00	50.50	3	7,592	0.04%
2019/09/02	0	0.00	1	51.00	51.70	-1	7,645	-0.01%
2019/08/30	23	51.00	0	0.00	50.30	23	7,796	0.30%
2019/08/29	4	50.90	2	50.75	50.80	2	7,929	0.03%
2019/08/28	0.2	50.60	0	0.00	50.60	0.2	7,921	0.00%
2019/08/27	0	0.00	1	51.20	51.00	-1	7,869	-0.01%
2019/08/26	5	51.60	3	51.90	51.30	2	7,858	0.03%
2019/08/23	11	53.91	0	0.00	53.60	11	7,771	0.14%
2019/08/22	3	54.17	5	54.62	54.90	-2	7,731	-0.03%
2019/08/21	2	54.70	7	54.27	54.20	-5	7,650	-0.07%
2019/08/20	4	55.35	1	55.70	55.00	3	7,684	0.04%
2019/08/19	12	55.55	15	55.27	55.20	-3	7,690	-0.04%
2019/08/16	2	53.40	1	53.70	53.20	1	7,605	0.01%
2019/08/15	2	53.65	1	53.60	53.90	1	7,544	0.01%
2019/08/14	5	54.68	18	55.09	54.60	-13	7,517	-0.17%
2019/08/13	8	54.10	4	54.30	53.10	4	7,466	0.05%
2019/08/12	11	55.96	2	54.45	54.40	9	7,543	0.12%
2019/08/08	31	55.00	13	55.80	56.50	18	7,500	0.24%
2019/08/07	2	53.95	2	52.80	52.80	0	7,291	0.00%
2019/08/06	19	51.69	25	52.69	53.80	-6	7,271	-0.08%
2019/08/05	3	50.93	1	52.90	50.70	2	7,113	0.03%
2019/08/02	2	53.50	17	53.29	52.70	-15	7,225	-0.21%
2019/08/01	10	52.50	32	52.69	53.00	-22	7,491	-0.29%
2019/07/31	2	51.50	7	51.69	51.60	-5	7,711	-0.06%
2019/07/30	11	51.34	18	51.32	51.50	-7	7,891	-0.09%
2019/07/29	3	49.73	1	50.60	50.50	2	7,944	0.03%
2019/07/26	3	49.85	0	0.00	49.60	3	8,083	0.04%
2019/07/25	0	0.00	5	49.65	49.85	-5	8,164	-0.06%
2019/07/24	5	49.52	2	49.85	49.40	3	8,324	0.04%
2019/07/23	3	49.90	1	50.60	49.80	2	8,400	0.02%
2019/07/22	6	50.13	0	0.00	50.70	6	8,389	0.07%
2019/07/19	1	49.65	0	0.00	49.50	1	8,400	0.01%
2019/07/18	1	49.40	22	49.15	49.00	-21	8,547	-0.25%
2019/07/17	7	49.93	3	50.03	50.10	4	8,531	0.05%
2019/07/16	9	51.11	0	0.00	50.70	9	8,540	0.11%
2019/07/15	11	52.27	1	52.10	51.90	10	8,616	0.12%
2019/07/12	14	51.45	11	51.27	51.50	3	8,738	0.03%
2019/07/11	3	49.92	1	50.50	50.70	2	8,819	0.02%
2019/07/09	2	49.95	0	0.00	49.85	2	9,495	0.02%
2019/07/08	6	50.46	6	50.40	50.60	0	10,127	0.00%
2019/07/05	7	52.06	0	0.00	51.70	7	10,138	0.07%
2019/07/04	1	51.90	0	0.00	52.10	1	10,181	0.01%
2019/07/03	20	52.13	16	52.21	51.70	4	10,261	0.04%
2019/07/02	20	55.70	1	55.70	54.30	19	10,153	0.19%
2019/07/01	6	55.00	5	55.40	55.50	1	10,229	0.01%
2019/06/28	1	54.50	0	0.00	54.60	1	10,178	0.01%
2019/06/27	8	54.88	19	55.23	53.70	-11	10,264	-0.11%
2019/06/26	2	54.10	2	54.00	54.00	0	10,310	0.00%
2019/06/25	0	0.00	2	53.70	54.10	-2	10,371	-0.02%
2019/06/24	1	54.20	6	54.33	54.30	-5	10,411	-0.05%
2019/06/21	4	53.70	4	53.93	53.10	0	10,404	0.00%
2019/06/20	5	54.42	0	0.00	54.30	5	10,366	0.05%
2019/06/19	2	53.90	5	53.50	53.40	-3	10,343	-0.03%
2019/06/18	18	51.98	17	51.76	53.40	1	10,289	0.01%
2019/06/17	4	52.63	7	53.41	52.70	-3	10,162	-0.03%
2019/06/14	13	55.48	13	55.68	55.00	0	10,109	0.00%
2019/06/13	24	55.13	52	56.03	54.90	-28	10,050	-0.28%
2019/06/12	1	54.10	1	54.00	54.00	0	9,826	0.00%
2019/06/11	0	0.00	2	53.50	53.10	-2	9,808	-0.02%
2019/06/10	1	52.70	2	52.85	52.60	-1	9,740	-0.01%
2019/06/06	7	52.40	7	51.94	52.70	0	9,728	0.00%
2019/06/05	14	49.31	23	51.37	51.70	-9	9,543	-0.09%
2019/06/04	0	0.00	2	48.70	48.40	-2	9,438	-0.02%
2019/06/03	0	0.00	1	47.75	47.35	-1	9,508	-0.01%
2019/05/31	10	47.85	14	47.78	48.20	-4	9,800	-0.04%
2019/05/30	3	47.00	0	0.00	47.45	3	9,783	0.03%
2019/05/29	1	47.80	0	0.00	47.50	1	9,802	0.01%
2019/05/28	1	47.30	1	45.95	47.30	0	9,865	0.00%
2019/05/27	12	44.64	5	45.40	45.60	7	9,886	0.07%
2019/05/24	1	46.10	0	0.00	45.95	1	9,851	0.01%
2019/05/23	15	47.90	10	48.40	46.25	5	9,818	0.05%
2019/05/22	7	49.85	12	49.45	48.95	-5	9,878	-0.05%
2019/05/21	13	49.45	4	49.11	49.75	9	9,976	0.09%
2019/05/20	5	49.10	21	48.68	48.75	-16	10,042	-0.16%
2019/05/17	24	51.74	12.2	51.95	49.55	11.8	9,982	0.12%
2019/05/16	11	52.61	11	52.03	51.70	0	9,904	0.00%
2019/05/15	26	51.75	2	51.55	51.60	24	9,874	0.24%
2019/05/14	13	49.22	4	49.53	50.80	9	9,929	0.09%
2019/05/13	2	50.90	3	49.93	50.00	-1	10,008	-0.01%
2019/05/10	6	50.42	6	50.40	50.00	0	10,404	0.00%
2019/05/09	6.2	51.92	12	52.75	50.50	-5.8	10,496	-0.06%
2019/05/08	38	54.51	45	54.39	55.00	-7	10,425	-0.07%
2019/05/07	21	52.12	4	51.93	53.70	17	10,216	0.17%
2019/05/06	8	51.23	1	51.90	50.00	7	10,111	0.07%
2019/05/03	20	51.50	16	51.78	51.70	4	10,062	0.04%
2019/05/02	10	50.70	1	50.60	50.70	9	10,037	0.09%
2019/04/30	5	50.54	4	50.70	51.20	1	10,095	0.01%
2019/04/29	10	49.95	10	49.55	49.25	0	10,047	0.00%
2019/04/26	0	0.00	4	48.50	48.50	-4	10,085	-0.04%
2019/04/25	1	48.20	6	48.05	49.10	-5	10,291	-0.05%
2019/04/24	3	49.50	4	50.73	49.00	-1	10,513	-0.01%
2019/04/23	1	50.70	0	0.00	50.70	1	10,808	0.01%
2019/04/22	1	49.75	2	49.70	49.70	-1	11,100	-0.01%
2019/04/19	2	51.00	6	50.55	50.40	-4	11,010	-0.04%
2019/04/18	5	50.82	1	50.00	50.00	4	10,844	0.04%
2019/04/17	6	51.50	1	51.30	52.00	5	10,676	0.05%
2019/04/16	27	51.06	21	51.17	50.70	6	10,536	0.06%
2019/04/15	4	49.84	16	49.48	51.00	-12	10,281	-0.12%
2019/04/12	60	49.25	25	47.64	46.45	35	9,716	0.36%
2019/04/10	1	45.80	1	45.85	45.75	0	8,884	0.00%
2019/04/09	11	46.15	24	45.55	45.45	-13	8,873	-0.15%
2019/04/08	2	45.05	30	45.39	45.10	-28	8,766	-0.32%
2019/04/03	12	45.02	13	44.93	44.70	-1	8,714	-0.01%
2019/04/02	21	43.88	20	44.35	43.85	1	8,645	0.01%
2019/04/01	14	44.84	11	44.23	44.00	3	8,611	0.03%
2019/03/29	3	43.73	23	43.79	43.85	-20	8,466	-0.24%
2019/03/22	0	0.00	10	41.45	41.20	-10	8,334	-0.12%
2019/03/21	6	41.53	7	41.96	42.00	-1	8,383	-0.01%
2019/03/20	1	41.15	0	0.00	41.10	1	8,350	0.01%
2019/03/18	5	40.45	3	40.40	40.40	2	8,292	0.02%
2019/03/14	1	41.30	1	41.20	41.90	0	8,256	0.00%
2019/03/13	5	40.40	5	41.10	40.80	0	8,263	0.00%
2019/03/12	35	41.50	8	40.70	40.45	27	8,221	0.33%
2019/03/11	6	41.65	0	0.00	41.35	6	8,174	0.07%
2019/03/08	1	42.00	4	41.70	41.45	-3	8,280	-0.04%
2019/03/07	11	42.75	2	42.88	42.65	9	8,253	0.11%
2019/03/06	31	45.52	13	44.68	43.70	18	8,223	0.22%
2019/02/27	3	43.32	3	43.03	44.30	0	8,141	0.00%
2019/02/26	1	43.60	0	0.00	43.60	1	8,098	0.01%
2019/02/25	5	44.10	0	0.00	44.45	5	8,177	0.06%
2019/02/22	2	43.40	3	43.72	43.40	-1	8,166	-0.01%
2019/02/21	8	44.85	1	45.10	44.40	7	8,278	0.08%
2019/02/20	1	43.50	3	43.87	45.00	-2	8,215	-0.02%
2019/02/19	2	44.53	13	44.54	44.20	-11	8,137	-0.14%
2019/02/15	1	43.90	0	0.00	44.30	1	8,216	0.01%
2019/02/14	11	46.01	11	45.45	45.10	0	8,225	0.00%
2019/02/13	2	45.68	7	46.24	45.25	-5	8,184	-0.06%
2019/02/12	5	47.60	4	46.98	46.95	1	8,142	0.01%
2019/02/11	15	46.38	9	46.31	48.05	6	8,166	0.07%
2019/01/30	9	43.50	35	42.00	43.70	-26	7,777	-0.33%
2019/01/29	19	41.02	2	42.35	40.65	17	7,542	0.23%
2019/01/28	4	41.65	4	41.50	41.10	0	7,297	0.00%
2019/01/25	7	41.64	7	40.85	40.80	0	7,166	0.00%
2019/01/24	10	41.00	2	40.75	41.25	8	7,083	0.11%
2019/01/23	2	40.85	2	39.88	41.00	0	6,996	0.00%
2019/01/22	1	39.75	0	0.00	39.65	1	6,839	0.01%
2019/01/21	8	41.25	12	40.60	40.30	-4	6,699	-0.06%
2019/01/18	1	40.70	0	0.00	41.35	1	6,564	0.02%
2019/01/17	12	41.29	13	41.02	40.55	-1	6,416	-0.02%
2019/01/16	13	40.67	23	40.67	41.15	-10	6,188	-0.16%
2019/01/15	41	38.84	55	39.09	39.60	-14	5,890	-0.24%
2019/01/14	31.2	36.45	31	36.52	38.20	0.2	5,445	0.00%
2019/01/11	3	34.90	0	0.00	34.80	3	5,098	0.06%
2019/01/10	5	35.18	1	35.05	35.25	4	5,104	0.08%
2019/01/09	5	35.43	9	35.25	35.25	-4	5,146	-0.08%
2019/01/08	10	35.53	28	35.39	35.50	-18	5,156	-0.35%
2019/01/04	4	34.46	7	34.51	34.90	-3	5,160	-0.06%
2019/01/03	5	34.56	5	34.82	34.80	0	5,244	0.00%
2019/01/02	5	35.28	5	34.85	34.40	0	5,265	0.00%
2018/12/28	2	34.65	0	0.00	34.55	2	5,266	0.04%
2018/12/25	6	32.83	5	33.20	33.20	1	5,582	0.02%
2018/12/24	0	0.00	1	34.40	34.55	-1	5,528	-0.02%
2018/12/22	9	34.90	0	0.00	34.85	9	5,669	0.16%
2018/12/21	9	34.95	0.2	35.50	35.50	8.8	5,693	0.15%
2018/12/20	0	0.00	2	35.70	35.70	-2	5,646	-0.04%
2018/12/18	3	35.50	3	36.00	35.25	0	5,647	0.00%
2018/12/17	1	35.80	1	35.45	35.65	0	5,602	0.00%
2018/12/14	2	35.35	15	35.33	35.50	-13	5,722	-0.23%
2018/12/13	2	35.05	0	0.00	35.00	2	5,708	0.04%
2018/12/11	1	34.55	0	0.00	34.25	1	5,785	0.02%
2018/12/10	1	33.50	1	34.20	34.30	0	5,869	0.00%
2018/12/07	5	33.84	6	34.03	34.30	-1	5,914	-0.02%
2018/12/06	9	34.53	2	33.70	34.00	7	5,940	0.12%
2018/12/05	4	35.26	2	34.95	35.40	2	5,959	0.03%
2018/12/04	4	35.60	4	35.40	35.40	0	6,055	0.00%
2018/12/03	14	36.75	3	36.90	36.35	11	6,100	0.18%
2018/11/30	0	0.00	15	35.62	35.50	-15	6,288	-0.24%
2018/11/29	1	36.00	0	0.00	34.90	1	6,381	0.02%
2018/11/28	3	36.20	3	35.73	35.60	0	6,722	0.00%
2018/11/27	0	0.00	5	35.35	35.35	-5	6,715	-0.07%
2018/11/26	0	0.00	11	34.50	34.55	-11	6,769	-0.16%
2018/11/23	11	33.25	0	0.00	33.10	11	6,853	0.16%
2018/11/21	2	34.75	0	0.00	34.60	2	7,287	0.03%
2018/11/20	18	34.71	26	34.50	34.50	-8	7,661	-0.10%
2018/11/19	15	35.20	5	35.05	35.25	10	7,658	0.13%
2018/11/16	9	34.69	12	34.59	34.55	-3	7,754	-0.04%
2018/11/15	20	35.00	16	35.07	34.90	4	7,771	0.05%
2018/11/14	17	34.95	37	34.32	34.75	-20	7,837	-0.26%
2018/11/13	39	33.71	21	34.09	34.25	18	7,727	0.23%
2018/11/12	13	33.32	11	33.45	33.45	2	7,645	0.03%
2018/11/09	0	0.00	5	31.88	33.20	-5	7,615	-0.07%
2018/11/08	4	33.94	3	32.10	32.10	1	7,626	0.01%
2018/11/07	5	32.48	5	33.00	33.00	0	7,553	0.00%
2018/11/06	4	31.91	3	31.95	31.95	1	7,623	0.01%
2018/11/05	2	32.00	2	32.10	32.40	0	7,638	0.00%
2018/11/02	3	31.05	10	30.90	31.20	-7	7,608	-0.09%
2018/11/01	22	30.41	0	0.00	30.65	22	7,783	0.28%
2018/10/30	0	0.00	2	27.70	28.30	-2	7,902	-0.03%
2018/10/29	0	0.00	12	27.50	27.70	-12	8,102	-0.15%
2018/10/25	0	0.00	2	28.95	29.00	-2	8,398	-0.02%
2018/10/24	8	30.42	0	0.00	30.10	8	8,476	0.09%
2018/10/18	3	29.65	0	0.00	29.75	3	9,394	0.03%
2018/10/17	0	0.00	3	29.60	29.65	-3	9,724	-0.03%
2018/10/16	3	28.85	0	0.00	28.85	3	9,755	0.03%
2018/10/11	2	26.35	0	0.00	26.00	2	9,927	0.02%
2018/10/05	6	28.92	5	29.45	29.40	1	10,806	0.01%
2018/10/04	0	0.00	6	30.33	30.30	-6	10,989	-0.05%
2018/10/03	2	32.50	0	0.00	32.00	2	10,902	0.02%
2018/10/01	0	0.00	1	30.25	30.95	-1	10,962	-0.01%
2018/09/28	0	0.00	2	31.90	31.70	-2	10,991	-0.02%
2018/09/26	2	32.00	0	0.00	32.10	2	11,010	0.02%
2018/09/25	0	0.00	5	31.30	32.15	-5	11,008	-0.05%
2018/09/21	6	31.47	6	31.85	31.45	0	10,954	0.00%
2018/09/20	10	31.13	31	31.56	30.85	-21	10,881	-0.19%
2018/09/19	6.1	33.21	9	33.58	32.25	-2.9	10,713	-0.03%
2018/09/18	2	32.45	1	32.80	33.10	1	10,631	0.01%
2018/09/17	17	33.25	0	0.00	33.15	17	10,586	0.16%
2018/09/14	3	34.07	4	33.69	34.25	-1	10,591	-0.01%
2018/09/13	5	33.22	25	32.98	33.20	-20	10,476	-0.19%
2018/09/12	2	33.80	4	33.78	33.30	-2	10,383	-0.02%
2018/09/11	10	33.53	4	34.55	34.70	6	10,325	0.06%
2018/09/10	2	33.45	0	0.00	33.00	2	10,218	0.02%
2018/09/07	11	34.22	1	34.30	34.60	10	10,088	0.10%
2018/09/06	54	35.61	11	35.83	35.00	43	10,124	0.42%
2018/09/05	4	34.78	11	34.74	34.70	-7	9,826	-0.07%
2018/09/04	14	35.14	8	35.32	34.10	6	9,652	0.06%
2018/09/03	0	0.00	1.1	36.38	36.70	-1.1	9,251	-0.01%
2018/08/31	2.1	37.20	8	36.89	36.60	-5.9	9,128	-0.06%
2018/08/30	2	36.65	11	36.34	36.70	-9	8,975	-0.10%
2018/08/29	2	36.90	1	36.50	37.35	1	8,820	0.01%
2018/08/28	14	36.37	3	36.62	36.70	11	8,635	0.13%
2018/08/27	18	34.70	12	34.74	35.30	6	8,230	0.07%
2018/08/24	2	32.80	1	32.85	33.10	1	7,915	0.01%
2018/08/23	7	32.48	25	32.12	32.35	-18	7,920	-0.23%
2018/08/22	1	31.55	0	0.00	32.25	1	7,714	0.01%
2018/08/21	24	31.61	7	31.29	31.75	17	7,654	0.22%
2018/08/16	0	0.00	0.2	30.05	30.10	-0.2	7,415	0.00%
2018/08/15	1	29.85	1	29.45	29.85	0	7,407	0.00%
2018/08/14	6	30.06	7	30.07	29.65	-1	7,324	-0.01%
2018/08/09	3	32.10	3	31.87	31.90	0	6,961	0.00%
2018/08/08	1	31.80	8	32.06	31.75	-7	6,907	-0.10%
2018/08/07	1	32.45	7	32.56	32.65	-6	6,787	-0.09%
2018/08/06	6	31.63	0	0.00	31.80	6	6,687	0.09%
2018/08/03	1	33.00	2	32.83	32.20	-1	6,627	-0.02%
2018/08/02	2	32.28	5	32.13	32.30	-3	6,498	-0.05%
2018/08/01	2	32.35	0	0.00	31.85	2	6,373	0.03%
2018/07/31	2	32.00	3	32.03	32.00	-1	6,187	-0.02%
2018/07/30	2	31.90	3	32.12	32.40	-1	6,110	-0.02%
2018/07/27	1	31.80	7	31.95	32.00	-6	5,970	-0.10%
2018/07/26	6	31.62	10.7	31.79	31.00	-4.7	5,694	-0.08%
2018/07/25	2	29.45	9	29.52	29.25	-7	5,245	-0.13%
2018/07/24	14	29.94	5	29.13	29.30	9	5,128	0.18%
2018/07/23	4	27.96	0	0.00	27.95	4	4,781	0.08%
2018/07/20	6	28.50	7	28.00	28.60	-1	4,759	-0.02%
2018/07/19	2	28.90	0	0.00	28.45	2	4,688	0.04%
2018/07/18	2	27.95	4	28.39	28.60	-2	4,648	-0.04%
2018/07/17	54	29.62	49	28.95	28.65	5	4,508	0.11%
2018/07/16	6	29.05	21	28.85	28.10	-15	4,143	-0.36%
2018/07/13	14	28.49	20	28.45	29.30	-6	3,897	-0.15%
2018/07/12	16	26.64	10	26.60	27.75	6	3,424	0.18%
2018/07/11	1	25.20	1	25.65	25.25	0	3,103	0.00%
2018/07/10	1	25.00	8	24.98	24.90	-7	3,074	-0.23%
2018/07/09	12	26.00	15	25.39	25.15	-3	2,996	-0.10%
2018/07/06	17	25.08	14	25.20	25.35	3	2,827	0.11%
2018/07/05	1	24.25	0	0.00	23.10	1	2,615	0.04%
2018/07/03	1	23.00	0	0.00	23.30	1	2,528	0.04%
2018/06/28	1	22.90	1	23.20	22.75	0	2,461	0.00%
2018/06/27	0	0.00	4	23.58	23.25	-4	2,444	-0.16%
2018/06/26	2	23.55	3	23.35	23.60	-1	2,427	-0.04%
2018/06/25	15	23.47	10	23.79	23.35	5	2,387	0.21%
2018/06/22	0	0.00	1	22.40	22.30	-1	2,311	-0.04%
2018/06/15	1	23.30	0	0.00	23.50	1	2,256	0.04%
2018/06/14	1	24.55	0	0.00	23.60	1	2,236	0.04%
2018/06/13	0	0.00	3	24.10	24.35	-3	2,068	-0.15%
2018/06/08	3	23.35	1	23.65	23.35	2	2,028	0.10%
2018/06/07	0	0.00	5	24.30	23.70	-5	2,010	-0.25%
2018/06/05	0	0.00	9	23.81	23.85	-9	1,935	-0.47%
2018/06/04	0	0.00	1	23.80	23.60	-1	1,887	-0.05%
2018/06/01	5	23.50	3	23.70	23.50	2	1,842	0.11%
2018/05/31	5	23.03	16	23.35	23.65	-11	1,706	-0.64%
2018/05/24	0	0.00	1	21.75	21.80	-1	1,421	-0.07%
2018/05/22	3	22.20	0	0.00	22.10	3	1,367	0.22%
2018/05/21	0	0.00	5	21.55	21.90	-5	1,311	-0.38%
2018/05/15	5	21.60	0	0.00	21.60	5	1,237	0.40%
2018/05/11	5	21.50	0	0.00	21.55	5	1,136	0.44%
2018/05/10	2	22.63	0	0.00	22.25	2	1,100	0.18%
2018/05/07	0	0.00	2	22.50	22.50	-2	950	-0.21%
2018/05/03	0	0.00	1	22.55	21.75	-1	869	-0.11%
2018/04/30	1	21.15	0	0.00	21.15	1	791	0.13%
2018/04/27	0	0.00	1	21.10	21.10	-1	778	-0.13%
2018/04/26	0	0.00	2	21.83	21.35	-2	770	-0.26%
2018/04/25	2	20.98	0	0.00	21.70	2	701	0.29%
2018/04/24	0	0.00	5	20.55	20.65	-5	654	-0.76%
2018/04/19	0	0.00	1	20.95	20.95	-1	612	-0.16%
2018/04/17	0	0.00	2	21.10	20.65	-2	596	-0.34%
2018/04/16	0	0.00	8	20.95	20.80	-8	594	-1.34%
2018/04/13	1	20.15	0	0.00	20.20	1	567	0.18%
2018/04/12	2	20.18	0	0.00	20.25	2	587	0.34%
2018/03/27	5	19.00	0	0.00	18.80	5	621	0.80%
2018/03/14	0	0.00	5	19.55	20.65	-5	594	-0.84%
2018/02/23	0	0.00	2	19.30	19.25	-2	554	-0.36%
2018/02/07	0.2	18.85	0	0.00	18.85	0.2	621	0.03%
2018/02/06	7	18.51	0	0.00	18.20	7	681	1.03%
2018/01/19	0.3	21.95	0	0.00	21.95	0.3	758	0.05%
2018/01/18	0.3	22.15	0	0.00	22.10	0.3	759	0.05%
2018/01/10	0	0.00	32	21.58	21.20	-32	759	-4.21%
2018/01/09	1	22.00	0	0.00	22.00	1	746	0.13%
2018/01/08	0	0.00	6	22.38	22.40	-6	738	-0.81%
2018/01/05	0	0.00	5	21.90	21.85	-5	714	-0.70%
2018/01/04	0	0.00	3	21.22	21.35	-3	699	-0.43%
2018/01/03	1	20.85	1	21.15	20.95	0	689	0.00%
2018/01/02	0	0.00	10	20.74	20.95	-10	692	-1.44%