凱美 (2375)-元大-北府券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
70.1
漲跌
▲2.0
漲幅
+2.94%
成交量
6,476張
產業
上市電子零組件類股
537人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

凱美 (2375)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/05/31	2.1	70.98	4	73.73	70.10	-1.9	730	-0.26%
2024/05/30	1	69.10	0	0.00	68.10	1	627	0.16%
2024/05/29	1	70.20	1	71.80	70.70	0	615	0.00%
2024/05/27	0	0.00	1	70.00	69.80	-1	596	-0.17%
2024/05/17	0	0.00	3	65.40	65.60	-3	519	-0.58%
2024/05/16	0	0.00	1	65.60	65.80	-1	520	-0.19%
2024/05/15	3	65.83	0	0.00	65.90	3	519	0.58%
2024/05/10	0	0.00	1	64.40	64.60	-1	523	-0.19%
2024/05/07	1	64.90	0	0.00	65.40	1	512	0.20%
2024/05/02	0.2	63.00	0	0.00	63.30	0.2	402	0.05%
2024/04/16	2	61.80	0	0.00	61.40	2	431	0.46%
2024/04/08	0	0.00	1	63.90	63.20	-1	402	-0.25%
2024/04/01	1	63.70	3	63.00	62.80	-2	392	-0.51%
2024/03/27	1	59.50	0	0.00	59.70	1	368	0.27%
2024/03/26	0	0.00	1	59.70	59.50	-1	373	-0.27%
2024/03/13	2	62.00	0	0.00	61.80	2	479	0.42%
2024/03/12	0	0.00	2	63.85	63.90	-2	483	-0.41%
2024/03/11	2	62.90	0	0.00	62.80	2	507	0.39%
2024/02/21	0	0.00	0.8	64.50	64.90	-0.8	926	-0.09%
2024/02/20	1	64.70	0	0.00	64.60	1	926	0.11%
2024/02/05	0	0.00	1	62.40	62.60	-1	911	-0.11%
2024/02/02	0.2	64.20	0	0.00	63.80	0.2	907	0.02%
2024/01/18	1	64.60	0	0.00	64.80	1	928	0.11%
2024/01/17	1	68.00	1.6	66.74	64.50	-0.6	925	-0.06%
2024/01/16	0.1	65.00	0	0.00	64.10	0.1	896	0.01%
2024/01/08	1	67.00	1.1	67.53	66.90	-0.1	891	-0.01%
2024/01/05	2	67.70	0	0.00	67.80	2	902	0.22%
2023/12/27	1	70.30	0	0.00	70.30	1	888	0.11%
2023/12/18	1	72.50	0	0.00	72.20	1	867	0.12%
2023/12/13	1	74.60	1	74.70	74.60	0	829	0.00%
2023/12/12	0	0.00	1	74.00	73.80	-1	828	-0.12%
2023/12/08	0	0.00	1	75.50	76.20	-1	802	-0.12%
2023/12/06	0	0.00	1	73.70	74.00	-1	770	-0.13%
2023/12/05	5	76.26	1	77.70	74.90	4	748	0.53%
2023/12/01	2	76.20	3	76.23	75.90	-1	714	-0.14%
2023/11/30	5	76.84	7	77.00	75.70	-2	710	-0.28%
2023/11/29	4	77.55	6.2	76.81	77.80	-2.2	685	-0.31%
2023/11/28	3	75.27	0.2	75.00	75.10	2.8	625	0.45%
2023/11/27	3	75.17	2	77.00	74.40	1	585	0.17%
2023/11/24	10	73.86	10	73.11	73.70	0	518	0.00%
2023/11/20	0	0.00	1	66.50	68.00	-1	373	-0.27%
2023/11/17	0	0.00	2	65.15	65.30	-2	358	-0.56%
2023/11/02	1	63.50	0	0.00	64.60	1	358	0.28%
2023/10/31	0.1	62.30	0	0.00	61.60	0.1	337	0.01%
2023/10/26	0.1	62.70	0	0.00	62.40	0.1	345	0.03%
2023/10/25	0.1	64.80	0	0.00	64.10	0.1	345	0.01%
2023/10/06	0	0.00	1	65.30	65.20	-1	356	-0.28%
2023/10/02	0	0.00	0	66.90	67.00	0	364	0.00%
2023/09/27	0	0.00	1	65.70	65.60	-1	368	-0.27%
2023/09/19	0	0.00	1	67.30	67.40	-1	378	-0.26%
2023/09/18	0.2	68.90	0	0.00	68.80	0.2	373	0.05%
2023/09/15	0	0.00	2	68.10	68.60	-2	370	-0.54%
2023/09/14	0	0.00	2	68.40	68.40	-2	365	-0.55%
2023/09/06	2	67.30	0	0.00	67.50	2	365	0.55%
2023/09/04	0	0.00	0	66.60	66.60	0	364	0.00%
2023/09/01	3	67.90	2	66.70	66.70	1	346	0.29%
2023/08/15	0.1	58.10	0	0.00	59.30	0.1	381	0.01%
2023/08/14	0	0.00	1	57.50	57.50	-1	385	-0.26%
2023/08/08	0.1	61.60	0	0.00	61.20	0.1	384	0.03%
2023/08/04	0.2	62.86	0	0.00	62.80	0.2	389	0.05%
2023/08/02	0.4	63.00	0	0.00	62.80	0.4	392	0.10%
2023/07/28	0.2	65.70	0	0.00	65.50	0.2	428	0.05%
2023/07/25	0.2	63.30	0	0.00	63.10	0.2	433	0.05%
2023/07/20	0.2	64.00	0	0.00	63.90	0.2	457	0.04%
2023/07/19	0.2	63.90	0	0.00	63.70	0.2	465	0.04%
2023/07/18	0.1	65.40	0.5	64.70	64.90	-0.4	487	-0.07%
2023/07/12	1.2	66.52	0	0.00	66.50	1.2	566	0.21%
2023/07/06	0.1	67.50	0	0.00	67.90	0.1	727	0.01%
2023/07/03	0.1	68.10	1	68.00	67.80	-1	797	-0.12%
2023/06/30	0.2	67.50	0	0.00	67.40	0.2	820	0.02%
2023/06/29	0.1	68.00	0	0.00	67.80	0.1	832	0.01%
2023/06/27	0.1	66.90	0	0.00	66.60	0.1	881	0.01%
2023/06/26	0.1	67.50	0	0.00	67.10	0.1	894	0.01%
2023/06/21	0.1	67.80	0	0.00	68.20	0.1	921	0.01%
2023/06/20	0.1	68.10	0	0.00	68.00	0.1	995	0.01%
2023/06/16	0.1	69.10	0	0.00	69.00	0.1	1,031	0.01%
2023/06/15	0.1	69.80	0	0.00	69.70	0.1	1,047	0.01%
2023/06/14	0	0.00	1	69.10	69.00	-1	1,062	-0.09%
2023/06/13	1.3	69.42	0	0.00	69.40	1.3	1,082	0.12%
2023/06/09	0.1	69.80	0	0.00	69.60	0.1	1,158	0.00%
2023/06/08	1.1	69.52	0	0.00	69.50	1.1	1,195	0.09%
2023/06/07	1	71.30	1	71.80	71.60	0	1,245	0.00%
2023/06/06	1.1	71.89	1	72.10	71.10	0.1	1,342	0.00%
2023/06/05	1	73.30	0	0.00	73.40	1	1,484	0.07%
2023/06/02	0	0.00	2	73.05	73.00	-2	1,599	-0.13%
2023/06/01	1	70.90	0	0.00	70.90	1	1,713	0.06%
2023/05/31	0	0.00	2	70.70	70.70	-2	1,768	-0.11%
2023/05/26	0	0.00	1	67.70	67.80	-1	1,783	-0.06%
2023/05/25	2	69.60	0	0.00	69.00	2	1,791	0.11%
2023/05/23	0	0.00	2	70.50	70.50	-2	1,836	-0.11%
2023/05/18	0	0.00	1	70.60	70.50	-1	2,182	-0.05%
2023/05/11	0	0.00	5	67.30	67.20	-5	2,221	-0.23%
2023/05/10	2	67.90	0	0.00	68.60	2	2,218	0.09%
2023/05/09	0	0.00	2	68.90	68.30	-2	2,218	-0.09%
2023/05/05	7	70.83	3	71.03	70.30	4	2,213	0.18%
2023/05/03	0	0.00	1	67.70	67.70	-1	2,222	-0.04%
2023/04/27	2	68.10	1	67.80	67.90	1	2,222	0.05%
2023/04/25	3	67.50	3	68.27	68.20	0	2,213	0.00%
2023/04/24	4	71.13	1	71.70	71.10	3	2,203	0.14%
2023/04/21	1	70.50	3	71.00	70.30	-2	2,198	-0.09%
2023/04/20	0	0.00	4	73.27	73.20	-4	2,178	-0.18%
2023/04/19	1	75.90	0	0.00	74.70	1	2,174	0.05%
2023/04/17	9	76.74	8	76.05	77.40	1	2,127	0.05%
2023/04/14	3	76.80	0	0.00	76.80	3	2,107	0.14%
2023/04/13	12	77.87	7	75.91	75.50	5	2,067	0.24%
2023/04/12	3	76.03	2.1	77.29	77.00	0.9	2,003	0.05%
2023/04/11	0	0.00	3	75.10	75.00	-3	1,957	-0.15%
2023/04/10	4.1	75.62	2	75.70	74.80	2.1	1,942	0.11%
2023/04/07	1	72.90	0	0.00	72.50	1	1,883	0.05%
2023/04/06	0	73.40	0	0.00	72.80	0	1,874	0.00%
2023/03/31	1	74.50	2	75.10	74.00	-1	1,865	-0.05%
2023/03/30	1	72.80	0	0.00	72.60	1	1,839	0.05%
2023/03/28	2	74.30	0	0.00	73.30	2	1,811	0.11%
2023/03/27	0	0.00	10.2	76.61	76.60	-10.2	1,782	-0.57%
2023/03/24	3	78.13	0	0.00	78.10	3	1,767	0.17%
2023/03/23	2	77.85	6	78.73	79.10	-4	1,740	-0.23%
2023/03/20	0.2	76.50	1	76.50	76.50	-0.8	1,626	-0.05%
2023/03/16	6	75.63	0	0.00	74.50	6	1,595	0.38%
2023/03/15	3	77.77	2	78.75	76.30	1	1,580	0.06%
2023/03/14	6	75.22	1	75.40	75.30	5	1,538	0.33%
2023/03/13	0	0.00	4	77.40	77.00	-4	1,534	-0.26%
2023/03/10	2	77.65	0	0.00	78.50	2	1,502	0.13%
2023/03/09	3	81.33	1	82.50	80.70	2	1,448	0.14%
2023/03/08	4	79.80	3	80.27	80.00	1	1,349	0.07%
2023/03/07	1	76.80	3.2	77.75	76.80	-2.2	1,199	-0.18%
2023/03/06	3	75.43	5	74.12	76.00	-2	1,069	-0.19%
2023/03/03	3	69.40	4	68.45	69.10	-1	931	-0.11%
2023/03/02	1	66.00	0	0.00	66.10	1	872	0.11%
2023/03/01	1	65.80	0	0.00	65.80	1	864	0.12%
2023/02/24	3	67.37	1	67.00	66.80	2	856	0.23%
2023/02/23	1	68.10	1	68.50	68.10	0	847	0.00%
2023/02/22	2	67.75	0.2	67.50	67.20	1.8	837	0.21%
2023/02/21	0.2	69.40	0	0.00	69.40	0.2	817	0.02%
2023/02/20	0	0.00	2	70.10	70.40	-2	800	-0.25%
2023/02/17	5	70.28	4.2	71.20	71.50	0.8	752	0.11%
2023/02/16	0	0.00	3	67.00	69.30	-3	548	-0.55%
2023/02/03	1	64.00	0	0.00	63.50	1	442	0.23%
2023/02/02	1	63.50	1	64.90	64.70	0	441	0.00%
2023/02/01	0	0.00	1	63.50	63.80	-1	426	-0.23%
2023/01/31	1	60.60	1	61.50	60.70	0	401	0.00%
2023/01/10	0	0.00	2	58.10	58.60	-2	381	-0.52%
2023/01/09	0	0.00	0	58.00	58.90	0	379	-0.01%
2023/01/06	0	0.00	1	57.30	57.30	-1	370	-0.27%
2023/01/04	2	53.90	0	0.00	54.00	2	365	0.55%
2022/12/30	0	0.00	0	54.00	53.50	0	370	-0.01%
2022/12/28	0	54.50	0	0.00	54.20	0	375	0.01%
2022/12/26	0	55.40	0	0.00	55.50	0	382	0.01%
2022/12/22	0	0.00	1	56.30	56.20	-1	395	-0.25%
2022/12/21	0	0.00	3	55.33	55.70	-3	404	-0.74%
2022/12/12	0	0.00	0.3	60.50	60.50	-0.3	423	-0.07%
2022/12/09	0	0.00	2	61.30	61.50	-2	429	-0.47%
2022/12/07	0	0.00	2	61.55	59.40	-2	440	-0.45%
2022/12/05	5	64.20	0	0.00	64.50	5	435	1.15%
2022/12/02	0	0.00	1	60.70	60.70	-1	427	-0.23%
2022/11/04	0	0.00	0	54.00	54.20	0	565	-0.01%
2022/10/31	0	0.00	1	51.90	51.90	-1	585	-0.17%
2022/10/27	0	0.00	0.8	50.30	51.60	-0.8	601	-0.13%
2022/10/20	0	0.00	5	50.00	50.20	-5	696	-0.72%
2022/10/19	0.6	51.40	0	0.00	50.80	0.6	826	0.07%
2022/10/05	0.2	52.00	0	0.00	52.30	0.2	944	0.02%
2022/09/26	1	50.51	0	0.00	50.50	1	981	0.10%
2022/09/23	1	55.69	0	0.00	54.50	1	977	0.10%
2022/09/20	1	58.30	0	0.00	58.10	1	1,001	0.10%
2022/09/15	1.2	61.02	0	0.00	61.00	1.2	1,008	0.12%
2022/09/14	1	61.00	0	0.00	61.00	1	1,003	0.10%
2022/09/13	0.4	64.00	0	0.00	64.00	0.4	997	0.04%
2022/08/30	0	0.00	5	59.06	58.40	-5	970	-0.52%
2022/08/29	11	58.67	1	58.80	58.10	10	969	1.03%
2022/08/26	0	0.00	0.1	62.20	61.40	-0.1	959	-0.01%
2022/08/24	0	0.00	1	60.80	62.00	-1	946	-0.11%
2022/08/23	1	59.30	6	58.57	60.30	-5	906	-0.55%
2022/08/22	0	0.00	1	57.00	57.00	-1	881	-0.11%
2022/08/17	0	0.00	1	56.00	56.00	-1	872	-0.11%
2022/08/16	1	54.90	2	55.20	55.20	-1	865	-0.12%
2022/08/12	1	55.20	2	54.99	55.10	-1	850	-0.12%
2022/08/11	2	52.90	0	0.00	53.00	2	844	0.24%
2022/08/04	0	50.90	0	0.00	51.70	0	847	0.00%
2022/08/03	2	52.50	0	0.00	51.70	2	841	0.24%
2022/07/28	1	55.40	0	0.00	54.40	1	834	0.12%
2022/07/27	1	54.60	0	0.00	55.50	1	828	0.12%
2022/07/25	1	56.40	0	0.00	56.30	1	813	0.12%
2022/07/22	0	0.00	1	56.20	55.90	-1	813	-0.12%
2022/07/21	2	56.00	0.8	57.20	57.20	1.2	816	0.15%
2022/07/19	0.2	57.60	1	57.00	57.00	-0.8	803	-0.10%
2022/07/18	1	59.60	0	0.00	59.00	1	780	0.13%
2022/07/15	0	0.00	1	57.50	57.50	-1	651	-0.15%
2022/07/14	0	0.00	3	52.10	52.30	-3	586	-0.51%
2022/07/13	0	0.00	0	50.80	51.00	0	588	0.00%
2022/07/12	3	49.00	0	0.00	48.85	3	593	0.51%
2022/07/11	2	50.95	0	0.00	50.90	2	599	0.33%
2022/07/07	2	50.20	0	0.00	50.40	2	589	0.34%
2022/07/05	1	49.45	0	0.00	49.75	1	613	0.16%
2022/07/01	0	0.00	0.1	48.19	46.15	-0.1	599	-0.01%
2022/06/30	0	0.00	0	49.90	49.95	0	588	0.00%
2022/06/28	1	56.40	0	0.00	56.20	1	577	0.17%
2022/06/24	0	0.00	2.1	56.59	56.00	-2.1	601	-0.34%
2022/06/23	2	55.70	0	0.00	55.50	2	636	0.31%
2022/06/22	0	0.00	0.1	55.70	55.50	-0.1	633	-0.02%
2022/06/21	0	0.00	0.1	57.50	58.20	-0.1	629	-0.01%
2022/06/13	0	64.20	0	0.00	63.50	0	636	0.00%
2022/06/06	0	0.00	0	67.90	69.30	0	645	-0.01%
2022/06/02	0	68.40	0	0.00	68.30	0	662	0.01%
2022/06/01	0.1	68.60	0.1	69.00	68.90	0	680	0.00%
2022/05/27	0	0.00	0.1	66.00	65.80	-0.1	681	-0.01%
2022/05/26	1	65.50	1.1	65.51	65.50	-0.1	688	-0.01%
2022/05/24	0.1	64.10	0	0.00	63.90	0.1	701	0.01%
2022/05/20	1.1	65.02	0	0.00	64.80	1.1	715	0.15%
2022/05/19	0	0.00	1	64.00	65.30	-1	716	-0.14%
2022/05/18	0	0.00	0.2	66.20	65.10	-0.2	717	-0.03%
2022/05/17	0	0.00	1	64.80	64.80	-1	718	-0.14%
2022/05/10	0	0.00	1	63.00	63.10	-1	720	-0.14%
2022/05/06	0.1	65.70	0	0.00	65.40	0.1	723	0.01%
2022/04/28	0	0.00	0.1	64.80	64.80	-0.1	776	-0.01%
2022/04/27	0	0.00	1	63.60	63.70	-1	773	-0.13%
2022/04/25	1.2	63.27	1	63.20	63.20	0.2	788	0.03%
2022/04/22	0	0.00	1	68.10	67.80	-1	782	-0.13%
2022/04/19	0.1	69.40	0	0.00	68.10	0.1	852	0.01%
2022/04/15	0.1	69.50	0	0.00	68.90	0.1	915	0.01%
2022/04/13	0	0.00	2	71.80	71.90	-2	987	-0.20%
2022/04/12	1.1	70.18	3	71.20	70.80	-1.9	1,040	-0.18%
2022/04/11	1	72.90	1	73.90	72.80	0	1,183	0.00%
2022/04/08	1	77.50	0	0.00	77.60	1	1,248	0.08%
2022/04/07	1	79.00	0	0.00	77.40	1	1,296	0.08%
2022/03/29	1	83.00	2	84.90	83.90	-1	1,438	-0.07%
2022/03/28	0.1	83.20	1	83.50	84.90	-1	1,456	-0.07%
2022/03/25	1	81.00	0	0.00	80.80	1	1,448	0.07%
2022/03/22	0.1	81.50	1	80.90	81.60	-1	1,575	-0.06%
2022/03/21	0.3	80.00	0	0.00	80.40	0.3	1,624	0.02%
2022/03/17	1	79.50	1	79.90	80.40	0	1,722	0.00%
2022/03/15	2	78.75	0	0.00	78.50	2	1,826	0.11%
2022/03/07	1	85.00	5	83.10	83.00	-4	3,173	-0.13%
2022/03/04	1	88.00	0	0.00	88.10	1	3,734	0.03%
2022/03/02	0	0.00	5	89.10	89.70	-5	4,868	-0.10%
2022/03/01	0	0.00	1	90.00	90.30	-1	5,273	-0.02%
2022/02/25	2.3	87.98	0	0.00	87.70	2.3	5,474	0.04%
2022/02/24	2	89.15	0	0.00	87.30	2	5,554	0.04%
2022/02/22	0.1	90.20	0	0.00	90.00	0.1	5,586	0.00%
2022/02/17	1	91.50	0	0.00	91.50	1	5,663	0.02%
2022/02/16	0	0.00	2	92.65	92.70	-2	5,706	-0.04%
2022/02/14	1	91.00	0	0.00	90.10	1	5,714	0.02%
2022/02/09	1	93.20	1	93.70	93.70	0	5,730	0.00%
2022/02/08	3	92.50	1	92.90	92.90	2	5,748	0.03%
2022/01/25	1	90.20	0	0.00	88.30	1	5,798	0.02%
2022/01/24	1	89.90	0	0.00	90.50	1	5,792	0.02%
2022/01/20	1	92.00	0	0.00	92.20	1	5,810	0.02%
2022/01/18	3	95.33	1	96.00	94.00	2	5,806	0.03%
2022/01/17	0	0.00	1	94.50	94.70	-1	5,779	-0.02%
2022/01/14	1	90.00	1	91.40	91.60	0	5,774	0.00%
2022/01/13	3	92.90	0	0.00	92.60	3	5,748	0.05%
2022/01/12	1	93.00	0	0.00	93.10	1	5,739	0.02%
2022/01/11	1	95.00	10	95.62	94.70	-9	5,711	-0.16%
2022/01/10	3	97.90	5	97.10	98.00	-2	5,675	-0.04%
2022/01/07	1	99.80	0	0.00	97.90	1	5,663	0.02%
2022/01/06	0	100.00	1.5	101.00	100.00	-1.5	5,630	-0.03%
2022/01/05	0	104.00	5	103.00	103.00	-5	5,605	-0.09%
2022/01/04	10	106.85	4.8	105.35	105.50	5.2	5,555	0.09%
2022/01/03	6	102.00	3	103.34	104.50	3	5,410	0.05%
2021/12/30	3	100.97	1	101.50	101.00	2	5,348	0.04%
2021/12/29	2	99.50	0	0.00	99.10	2	5,319	0.04%
2021/12/24	0	0.00	0	98.00	97.60	0	5,285	0.00%
2021/12/23	0	0.00	15.1	100.40	98.70	-15.1	5,269	-0.29%
2021/12/22	1.5	99.30	0	0.00	99.10	1.5	5,243	0.03%
2021/12/20	1	97.70	0	0.00	97.60	1	5,189	0.02%
2021/12/17	19.3	100.05	0	0.00	99.50	19.3	5,132	0.38%
2021/12/16	4	101.63	0	0.00	101.00	4	5,096	0.08%
2021/12/15	1	100.00	0	0.00	100.50	1	5,079	0.02%
2021/12/13	1	102.50	5	102.30	103.00	-4	5,006	-0.08%
2021/12/10	4	101.88	1	103.50	101.00	3	4,945	0.06%
2021/12/09	1	106.00	0	0.00	106.00	1	4,867	0.02%
2021/12/08	0	0.00	2	105.50	105.00	-2	4,825	-0.04%
2021/12/07	7.5	106.33	2	107.00	105.50	5.5	4,723	0.12%
2021/12/06	2	114.25	1	113.00	114.50	1	4,378	0.02%
2021/12/03	0	0.00	2.1	115.51	116.50	-2.1	4,312	-0.05%
2021/12/02	10.1	116.58	5.6	116.28	113.00	4.6	4,177	0.11%
2021/12/01	9.1	118.07	14	117.25	117.00	-4.9	3,918	-0.13%
2021/11/30	13	118.27	16.1	119.72	117.00	-3.1	3,566	-0.09%
2021/11/29	5	113.60	5.1	112.15	113.50	-0.1	3,000	0.00%
2021/11/26	14	113.46	18.3	114.29	115.50	-4.3	2,633	-0.16%
2021/11/25	9	110.94	15	111.60	111.50	-6	1,878	-0.32%
2021/11/24	2.1	104.21	12.4	104.09	105.00	-10.3	1,479	-0.70%
2021/11/22	0	0.00	2	94.60	93.60	-2	1,208	-0.17%
2021/11/18	9	92.18	0	0.00	92.00	9	1,203	0.75%
2021/11/17	0.3	91.20	1	91.00	93.40	-0.8	1,196	-0.06%
2021/11/16	0.3	90.00	0	0.00	89.60	0.3	1,227	0.02%
2021/11/15	0	0.00	1	88.20	90.70	-1	1,294	-0.08%
2021/11/09	1	86.20	1	86.60	88.20	0	1,378	0.00%
2021/11/08	0	0.00	0.1	86.30	85.50	-0.1	1,378	-0.01%
2021/11/05	2.1	88.73	2	88.85	87.60	0.1	1,418	0.01%
2021/11/03	0.2	87.90	0	0.00	87.00	0.2	1,461	0.01%
2021/11/02	0	0.00	2	86.00	83.00	-2	1,481	-0.13%
2021/11/01	0.1	87.60	1	87.30	87.50	-0.9	1,509	-0.06%
2021/10/29	0.1	86.70	0	0.00	86.80	0.1	1,561	0.01%
2021/10/28	3	88.23	2	88.30	85.90	1	1,566	0.06%
2021/10/27	0	0.00	14	84.52	85.80	-14	1,549	-0.90%
2021/10/25	0.3	84.20	0	0.00	84.40	0.3	1,579	0.02%
2021/10/19	0	0.00	1	82.50	82.50	-1	1,701	-0.06%
2021/10/18	2	81.35	1	80.60	80.60	1	1,762	0.06%
2021/10/15	0.3	79.50	0	81.50	81.80	0.2	1,811	0.01%
2021/10/13	0	0.00	0.8	78.00	78.40	-0.8	1,865	-0.04%
2021/10/06	8	77.45	0	0.00	76.30	8	1,996	0.40%
2021/10/04	0	0.00	0.1	79.10	78.90	-0.1	2,113	0.00%
2021/10/01	2	80.75	1	83.00	80.50	1	2,170	0.05%
2021/09/29	5.1	82.84	0	0.00	82.00	5.1	2,625	0.19%
2021/09/28	3	86.87	0	0.00	86.90	3	2,855	0.11%
2021/09/24	6.1	89.75	1	89.90	89.10	5.1	3,173	0.16%
2021/09/17	4	89.30	0.1	89.70	89.70	4	3,741	0.11%
2021/09/15	0	0.00	0.2	89.83	89.40	-0.2	3,852	-0.01%
2021/09/10	0.2	92.60	0	0.00	92.70	0.2	4,166	0.00%
2021/09/08	1	90.00	0	0.00	89.90	1	4,965	0.02%
2021/09/07	0.1	93.80	0	0.00	91.80	0.1	5,047	0.00%
2021/09/03	0	0.00	2	95.95	95.40	-2	5,294	-0.04%
2021/09/01	0.1	100.50	0	0.00	101.50	0.1	5,327	0.00%
2021/08/31	0	0.00	3	100.67	101.00	-3	5,363	-0.06%
2021/08/30	0	0.00	4	102.00	102.00	-4	5,408	-0.07%
2021/08/27	0.2	104.34	0	0.00	102.00	0.2	5,489	0.00%
2021/08/26	0	0.00	1.6	101.82	101.50	-1.6	5,548	-0.03%
2021/08/25	0	0.00	1	103.00	104.00	-1	5,627	-0.02%
2021/08/24	1.3	100.31	0	0.00	100.50	1.3	5,661	0.02%
2021/08/23	1	98.70	0	0.00	100.50	1	5,722	0.02%
2021/08/20	1	94.70	0	0.00	96.80	1	5,777	0.02%
2021/08/19	6	94.00	0	0.00	93.00	6	5,800	0.10%
2021/08/18	0.2	98.70	0	0.00	101.50	0.2	5,894	0.00%
2021/08/17	1.1	99.02	0.1	100.00	96.00	1	6,084	0.02%
2021/08/16	0	0.00	3	100.13	100.00	-3	6,124	-0.05%
2021/08/13	1.1	103.02	0	0.00	103.00	1.1	6,185	0.02%
2021/08/11	1.1	109.36	1.4	107.85	107.50	-0.3	6,292	0.00%
2021/08/10	2.3	110.06	1	111.50	108.00	1.3	6,365	0.02%
2021/08/06	1	113.00	2	113.50	111.00	-1	6,647	-0.02%
2021/08/05	1	109.00	0.2	109.00	111.00	0.9	6,751	0.01%
2021/08/04	1	111.00	1	111.00	112.00	0	6,864	0.00%
2021/08/02	1	104.50	1	103.00	106.00	0	7,135	0.00%
2021/07/30	0.1	104.00	0	0.00	102.00	0.1	7,220	0.00%
2021/07/29	1.1	105.45	1	105.00	105.50	0.1	7,301	0.00%
2021/07/28	2	104.00	3.1	105.16	104.50	-1.1	7,375	-0.01%
2021/07/27	2.1	110.09	0	0.00	109.50	2.1	7,484	0.03%
2021/07/26	1	113.00	2	113.00	113.00	-1	7,612	-0.01%
2021/07/22	3	113.00	1.1	114.86	112.50	1.9	7,736	0.02%
2021/07/21	1	111.50	0.4	111.37	111.00	0.6	7,787	0.01%
2021/07/20	2.3	110.66	0.1	112.00	110.00	2.1	7,776	0.03%
2021/07/19	2.2	114.03	0.3	113.50	113.50	2	7,786	0.03%
2021/07/16	0	0.00	0.1	114.00	113.50	-0.1	7,830	0.00%
2021/07/15	1.2	114.74	2	114.25	114.50	-0.8	7,884	-0.01%
2021/07/14	1	113.50	6	114.33	114.00	-5	8,022	-0.06%
2021/07/13	2	117.25	4	116.25	114.00	-2	8,058	-0.02%
2021/07/12	2.1	116.52	1	116.50	116.50	1.1	8,026	0.01%
2021/07/09	2.8	117.24	2	116.00	115.00	0.8	8,040	0.01%
2021/07/08	4	122.25	9	120.67	119.00	-5	8,066	-0.06%
2021/07/07	15.1	124.23	17.1	123.82	120.50	-2	8,101	-0.02%
2021/07/06	9.2	122.40	13.6	121.86	121.50	-4.4	7,972	-0.06%
2021/07/05	15	119.63	8	119.38	118.00	7	7,865	0.09%
2021/07/02	7	114.00	7	114.43	115.50	0	7,760	0.00%
2021/07/01	12.3	115.52	1	115.50	114.00	11.3	8,048	0.14%
2021/06/30	3.1	116.50	16.1	120.89	123.00	-13.1	8,037	-0.16%
2021/06/29	7.1	114.58	4	116.50	112.00	3.1	7,900	0.04%
2021/06/28	1	110.00	0	0.00	112.50	1	7,787	0.01%
2021/06/25	4	115.13	1	116.50	113.00	3	7,774	0.04%
2021/06/24	1	114.00	2	115.00	114.50	-1	7,802	-0.01%
2021/06/23	5.1	116.49	6.1	115.41	115.50	-1	7,897	-0.01%
2021/06/22	8	114.94	1	116.00	112.00	7	7,990	0.09%
2021/06/21	4.1	114.88	2	115.50	113.50	2.1	8,099	0.03%
2021/06/18	17.1	118.98	26.1	118.93	117.00	-9	8,071	-0.11%
2021/06/17	7	114.57	8.7	114.68	117.50	-1.7	7,670	-0.02%
2021/06/16	15	108.17	6	108.50	107.00	9	7,512	0.12%
2021/06/15	0	0.00	5	107.40	108.00	-5	7,507	-0.07%
2021/06/11	14	106.89	11	105.91	103.50	3	7,479	0.04%
2021/06/10	4	103.38	3	104.50	104.50	1	7,614	0.01%
2021/06/09	1	103.50	0	105.50	103.00	1	7,802	0.01%
2021/06/08	0	0.00	1	104.50	104.50	-1	7,814	-0.01%
2021/06/07	5.1	102.91	0	105.50	102.50	5.1	7,863	0.06%
2021/06/04	7.1	105.21	1	105.50	105.00	6.1	7,874	0.08%
2021/06/03	1.1	101.62	3	102.67	104.00	-2	7,867	-0.02%
2021/06/02	3	100.67	1	104.94	100.00	2	7,833	0.03%
2021/06/01	1	104.50	1	104.00	105.00	0	7,781	0.00%
2021/05/31	2	107.50	2	105.50	104.50	0	7,760	0.00%
2021/05/28	3.1	105.19	5	106.10	104.50	-2	7,739	-0.03%
2021/05/27	7	105.07	3	104.00	104.00	4	7,708	0.05%
2021/05/26	9.1	105.88	5	104.70	104.50	4.1	7,654	0.05%
2021/05/25	6	106.00	15	106.30	108.00	-9	7,623	-0.12%
2021/05/24	11.1	97.56	6	98.47	98.60	5.1	7,669	0.07%
2021/05/21	2	97.25	1	96.70	95.80	1	8,044	0.01%
2021/05/20	2	94.85	3	93.70	93.00	-1	8,255	-0.01%
2021/05/19	5	96.50	5	95.40	95.40	0	8,409	0.00%
2021/05/18	13	93.70	11	96.02	96.90	2	8,638	0.02%
2021/05/17	10.1	91.48	7	86.69	88.90	3.1	8,770	0.04%
2021/05/14	8	98.50	9	98.41	93.00	-1	8,852	-0.01%
2021/05/13	0	0.00	2	92.20	91.60	-2	8,935	-0.02%
2021/05/12	2.1	94.71	1	91.50	90.90	1.1	9,089	0.01%
2021/05/11	2.1	100.79	3	103.33	101.00	-1	9,090	-0.01%
2021/05/10	4.3	113.42	0	0.00	110.50	4.3	9,152	0.05%
2021/05/07	3	108.50	4	110.51	113.00	-1	9,214	-0.01%
2021/05/06	6	103.33	16.1	103.31	103.00	-10.1	9,549	-0.11%
2021/05/05	2.2	109.79	5	103.00	102.50	-2.9	9,563	-0.03%
2021/05/04	1	102.55	0	0.00	106.00	1	9,851	0.01%
2021/05/03	9.1	115.85	2	114.75	113.50	7.1	10,170	0.07%
2021/04/29	9	126.61	0.1	126.00	125.00	9	10,099	0.09%
2021/04/28	7	126.36	16.7	127.67	128.50	-9.7	10,166	-0.10%
2021/04/27	8.2	125.54	7.9	125.85	126.50	0.3	10,239	0.00%
2021/04/26	5.8	124.79	5.1	123.50	123.50	0.7	10,222	0.01%
2021/04/23	5	122.10	0	0.00	122.50	5	10,282	0.05%
2021/04/22	3.1	121.61	2.4	119.58	119.50	0.7	10,494	0.01%
2021/04/21	0	0.00	1	124.00	123.50	-1	10,620	-0.01%
2021/04/20	2.1	128.74	12.2	127.65	127.50	-10.1	10,940	-0.09%
2021/04/19	4	123.75	3.5	123.81	123.00	0.5	10,902	0.00%
2021/04/16	1	123.50	3	125.00	123.00	-2	10,940	-0.02%
2021/04/14	1.1	120.00	6.6	120.09	125.00	-5.5	11,202	-0.05%
2021/04/13	0	121.00	0	0.00	122.50	0	11,300	0.00%
2021/04/12	3.1	122.81	1	121.50	121.50	2.1	11,314	0.02%
2021/04/09	5.1	126.01	4.5	129.33	126.00	0.6	11,401	0.00%
2021/04/08	10.1	133.75	5	132.90	131.00	5.1	11,427	0.04%
2021/04/07	23.1	133.35	17	134.91	133.50	6.1	11,575	0.05%
2021/04/06	6.5	126.15	11.7	127.35	129.50	-5.2	11,354	-0.05%
2021/04/01	2.3	121.51	5.3	122.54	121.50	-3	11,260	-0.03%
2021/03/31	4	118.38	1	117.00	117.50	3	11,387	0.03%
2021/03/30	4	120.38	3	118.50	118.50	1	11,764	0.01%
2021/03/29	3.1	119.48	0	0.00	117.00	3.1	11,926	0.03%
2021/03/26	7	118.86	6	119.67	119.50	1	12,174	0.01%
2021/03/25	10.1	115.47	3	116.17	114.00	7.1	12,118	0.06%
2021/03/24	10.5	124.30	7	122.79	120.00	3.5	12,075	0.03%
2021/03/23	3	130.67	1	132.50	131.00	2	12,106	0.02%
2021/03/22	1	132.00	1	132.50	130.50	0	12,209	0.00%
2021/03/19	2	135.50	1	131.57	133.00	1	12,296	0.01%
2021/03/18	6	136.83	7	134.64	134.50	-1	12,427	-0.01%
2021/03/17	2.3	135.02	2.3	134.87	134.00	0	12,481	0.00%
2021/03/16	14.3	137.68	8.7	138.25	134.50	5.6	12,505	0.04%
2021/03/15	1	133.00	0	0.00	134.50	1	12,413	0.01%
2021/03/12	2	132.50	2	129.75	128.00	0	12,305	0.00%
2021/03/11	2	129.24	4	127.25	131.00	-2	12,362	-0.02%
2021/03/10	1	117.50	1.1	117.36	121.50	-0.1	12,362	0.00%
2021/03/09	2	111.50	2	111.50	110.50	0	12,470	0.00%
2021/03/08	0	0.00	1	117.00	117.00	-1	12,466	-0.01%
2021/03/05	2	124.74	2	124.75	122.00	0	12,619	0.00%
2021/03/04	0	127.50	0.6	127.00	127.00	-0.6	12,695	0.00%
2021/03/03	2	123.50	1	128.00	130.00	1	12,775	0.01%
2021/03/02	0	0.00	1	135.88	126.00	-1	12,890	-0.01%
2021/02/26	2	131.98	1	132.00	130.00	1	13,034	0.01%
2021/02/25	0	0.00	4.1	133.60	132.00	-4.1	13,343	-0.03%
2021/02/24	10.1	136.36	5.5	129.91	129.00	4.6	13,326	0.03%
2021/02/23	10.7	140.62	8	141.63	137.50	2.7	13,344	0.02%
2021/02/22	9.5	137.84	3.2	137.46	139.50	6.3	13,052	0.05%
2021/02/19	4.1	125.30	2.4	125.32	127.50	1.7	13,152	0.01%
2021/02/18	5	120.60	6.5	119.80	124.00	-1.5	13,244	-0.01%
2021/02/17	0.2	116.50	2	117.00	117.50	-1.8	13,484	-0.01%
2021/02/05	6.1	106.84	10	106.90	107.00	-3.9	13,531	-0.03%
2021/02/04	4	106.62	3	105.00	104.00	1	13,967	0.01%
2021/02/03	11.4	104.83	16.1	104.75	104.00	-4.7	14,127	-0.03%
2021/02/02	0.2	101.00	1	100.00	100.00	-0.8	13,906	-0.01%
2021/02/01	8.1	96.09	9.1	97.59	96.50	-1	13,833	-0.01%
2021/01/29	13	101.08	3.1	101.64	98.50	9.9	13,785	0.07%
2021/01/28	8.1	100.91	15.1	106.31	101.00	-7	13,657	-0.05%
2021/01/27	2	101.00	2	100.50	100.50	0	13,700	0.00%
2021/01/26	16.3	103.30	3	98.93	99.10	13.3	13,769	0.10%
2021/01/25	1	107.00	13.4	106.27	107.00	-12.4	13,404	-0.09%
2021/01/22	16.1	97.04	18	97.77	97.60	-2	12,966	-0.02%
2021/01/21	0	0.00	19.9	97.58	98.00	-19.9	12,896	-0.15%
2021/01/20	24.1	96.52	10	94.84	93.80	14.1	12,789	0.11%
2021/01/19	1.1	100.11	0	0.00	99.00	1.1	12,639	0.01%
2021/01/18	14	99.41	12.1	100.39	100.50	2	12,578	0.02%
2021/01/15	14	102.36	13	101.76	101.00	1	12,515	0.01%
2021/01/14	12.2	98.58	19.9	100.62	102.50	-7.7	12,336	-0.06%
2021/01/13	13.9	99.57	31.5	98.75	100.00	-17.6	12,264	-0.14%
2021/01/12	17.1	93.59	4	92.20	93.20	13.1	12,028	0.11%
2021/01/11	2	95.31	0	0.00	95.60	2	12,396	0.02%
2021/01/08	20	97.71	18	98.71	95.20	2	12,534	0.02%
2021/01/07	29.1	97.08	26	97.77	97.50	3.1	12,342	0.02%
2021/01/06	3	98.00	3.2	99.88	96.00	-0.2	12,234	0.00%
2021/01/05	11.1	96.73	17.1	97.61	97.70	-6	12,030	-0.05%
2021/01/04	7.2	97.59	2	93.50	97.50	5.2	11,917	0.04%
2020/12/31	2	91.55	1	91.70	91.60	1	11,758	0.01%
2020/12/30	8	90.19	14	88.47	91.90	-6	11,606	-0.05%
2020/12/29	18	85.42	26	86.40	84.80	-8	11,358	-0.07%
2020/12/28	9	85.80	9	86.42	85.00	0	11,243	0.00%
2020/12/25	18	85.79	11	84.86	84.80	7	11,135	0.06%
2020/12/24	23	85.83	17.2	85.42	86.20	5.8	10,948	0.05%
2020/12/23	19	78.61	7	79.26	78.40	12	10,487	0.11%
2020/12/22	3	79.50	11.1	78.32	77.90	-8.1	10,269	-0.08%
2020/12/21	1	74.40	7	74.99	75.00	-6	9,943	-0.06%
2020/12/18	29	74.47	34.4	74.85	73.70	-5.4	9,853	-0.05%
2020/12/17	16	74.73	18	74.12	75.20	-2	9,668	-0.02%
2020/12/16	22	72.39	41	72.42	72.80	-19	9,437	-0.20%
2020/12/15	26	71.49	0	0.00	68.30	26	9,266	0.28%
2020/12/14	4	73.63	16	73.48	73.60	-12	9,095	-0.13%
2020/12/11	5	69.00	1.6	71.38	69.70	3.4	8,808	0.04%
2020/12/10	10	72.08	1	72.20	70.90	9	8,667	0.10%
2020/12/09	9	72.13	21	72.38	72.10	-12	8,565	-0.14%
2020/12/08	11	69.09	10	69.47	69.00	1	8,371	0.01%
2020/12/07	15	71.13	8	71.09	70.60	7	8,252	0.08%
2020/12/04	6	70.42	7	70.66	71.60	-1	8,135	-0.01%
2020/12/03	11	69.68	16	70.28	70.10	-5	8,054	-0.06%
2020/12/02	0	0.00	1.5	68.83	68.80	-1.5	7,885	-0.02%
2020/12/01	14	69.06	9	68.90	68.50	5	7,819	0.06%
2020/11/30	16	66.93	19	67.71	67.00	-3	7,659	-0.04%
2020/11/27	7	66.36	5	66.50	66.90	2	7,549	0.03%
2020/11/26	1	66.60	12	65.34	66.20	-11	7,437	-0.15%
2020/11/25	5	63.54	3	64.17	63.90	2	7,271	0.03%
2020/11/24	17	66.12	11	65.47	65.50	6	7,077	0.08%
2020/11/23	6.6	62.30	3	62.53	62.60	3.6	6,734	0.05%
2020/11/20	8	62.53	17	62.46	62.00	-9	6,608	-0.14%
2020/11/19	22	60.58	8	60.68	60.60	14	6,320	0.22%
2020/11/18	12	61.23	12.7	61.82	61.40	-0.7	6,176	-0.01%
2020/11/17	15	59.03	26	59.67	60.00	-11	5,780	-0.19%
2020/11/16	23.3	58.31	33.5	58.40	58.40	-10.2	5,492	-0.19%
2020/11/13	21	56.12	4	55.85	56.10	17	4,947	0.34%
2020/11/12	21	56.60	23	56.88	57.00	-2	4,661	-0.04%
2020/11/11	11	51.86	33	51.85	53.30	-22	4,040	-0.54%
2020/11/10	6.1	49.71	17	50.37	49.75	-10.9	3,616	-0.30%
2020/11/09	9	49.58	10	50.64	49.35	-1	3,553	-0.03%
2020/11/06	10.2	50.06	16	50.63	50.00	-5.8	3,499	-0.17%
2020/11/05	12.3	49.76	8	50.21	50.80	4.3	3,391	0.13%
2020/11/04	29	50.35	30.2	50.81	49.90	-1.2	3,238	-0.04%
2020/11/03	16	48.01	4	47.21	48.60	12	2,785	0.43%
2020/10/29	0	0.00	1	43.90	44.35	-1	2,751	-0.04%
2020/10/28	1	46.75	1.4	45.79	45.25	-0.4	2,780	-0.01%
2020/10/27	5	46.60	3	46.62	46.70	2	2,770	0.07%
2020/10/26	6	46.82	3	46.85	46.50	3	2,772	0.11%
2020/10/23	5	46.88	8	46.95	46.85	-3	2,750	-0.11%
2020/10/22	6	47.51	5.4	46.80	46.45	0.6	2,721	0.02%
2020/10/21	17	49.59	11	50.17	48.20	6	2,642	0.23%
2020/10/20	20	49.52	19	49.89	49.20	1	2,518	0.04%
2020/10/19	39	49.19	27	49.32	49.50	12	2,366	0.51%
2020/10/16	0	0.00	3	46.23	47.00	-3	1,867	-0.16%
2020/10/14	1	43.80	1	43.00	43.50	0	1,670	0.00%
2020/10/13	0	0.00	1	42.70	42.30	-1	1,633	-0.06%
2020/10/07	0	0.00	1	43.10	43.10	-1	1,649	-0.06%
2020/09/30	2	41.38	2	41.03	41.80	0	1,596	0.00%
2020/09/29	6	41.18	13	41.45	41.25	-7	1,554	-0.45%
2020/09/23	1	40.55	1	40.25	40.20	0	1,496	0.00%
2020/09/22	7	40.96	1	41.05	41.00	6	1,502	0.40%
2020/09/21	1	42.20	0	0.00	41.90	1	1,507	0.07%
2020/09/16	1	42.65	0	0.00	42.00	1	1,565	0.06%
2020/09/15	0	0.00	6	42.83	42.65	-6	1,591	-0.38%
2020/09/14	7	42.02	0	0.00	42.60	7	1,598	0.44%
2020/09/11	0	0.00	12	41.20	40.30	-12	1,604	-0.75%
2020/09/08	1	42.10	0	0.00	41.85	1	1,745	0.06%
2020/09/07	0.6	42.25	0	0.00	42.25	0.6	1,767	0.03%
2020/09/04	2	42.25	0	0.00	42.20	2	1,811	0.11%
2020/09/03	0	0.00	1	43.00	43.00	-1	1,874	-0.05%
2020/08/28	1	42.15	0	0.00	42.15	1	2,041	0.05%
2020/08/21	1	43.00	0	0.00	42.70	1	2,166	0.05%
2020/08/20	2	45.38	2	42.55	42.60	0	2,180	0.00%
2020/08/19	2	46.50	6	46.37	46.40	-4	2,197	-0.18%
2020/08/18	1	47.65	1	47.05	46.85	0	2,228	0.00%
2020/08/17	2	46.90	1	46.05	48.00	1	2,258	0.04%
2020/08/05	3	34.63	3	34.63	34.55	0	2,244	0.00%
2020/08/04	1	34.60	2	34.65	34.35	-1	2,282	-0.04%
2020/08/03	1	35.20	2	35.40	34.85	-1	2,350	-0.04%
2020/07/31	1	34.70	1	34.85	34.70	0	2,658	0.00%
2020/07/28	1	35.45	4	34.66	34.10	-3	3,170	-0.09%
2020/07/27	5	35.48	4	35.73	35.35	1	3,244	0.03%
2020/07/24	4	35.76	4	35.99	35.70	0	3,193	0.00%
2020/07/23	3	35.10	3	35.05	35.25	0	3,158	0.00%
2020/07/22	2	33.93	0	0.00	34.20	2	3,161	0.06%
2020/07/21	1	33.90	6	34.13	33.85	-5	3,201	-0.16%
2020/07/20	3	32.45	5	32.55	32.65	-2	3,199	-0.06%
2020/07/17	1	33.20	1	33.65	32.85	0	3,227	0.00%
2020/07/16	2	33.15	5	33.33	33.15	-3	3,262	-0.09%
2020/07/15	4	33.38	2	33.30	33.05	2	3,278	0.06%
2020/07/14	3	33.65	1	33.95	33.55	2	3,318	0.06%
2020/07/09	0	0.00	9	34.80	34.90	-9	3,520	-0.26%
2020/07/07	10	35.00	1	35.00	34.80	9	3,663	0.25%
2020/07/01	0	0.00	25	34.40	34.55	-25	4,086	-0.61%
2020/06/30	0	0.00	1	34.40	34.40	-1	4,086	-0.02%
2020/06/29	1	34.85	1	34.45	34.70	0	4,098	0.00%
2020/06/23	2	35.58	1	35.35	35.20	1	4,168	0.02%
2020/06/22	0	0.00	1	35.50	35.50	-1	4,199	-0.02%
2020/06/18	1	36.50	0	0.00	36.60	1	4,242	0.02%
2020/06/17	0	0.00	1	36.30	36.15	-1	4,260	-0.02%
2020/06/16	2	35.95	0	0.00	36.35	2	4,302	0.05%
2020/06/15	3	35.60	0	0.00	35.50	3	4,366	0.07%
2020/06/12	1	34.90	1	35.15	35.85	0	4,379	0.00%
2020/06/11	2	36.98	6	36.28	36.10	-4	4,395	-0.09%
2020/06/10	1	37.25	0	0.00	37.30	1	4,452	0.02%
2020/06/09	1	37.60	1	37.80	37.20	0	4,513	0.00%
2020/06/08	1	37.70	0	0.00	37.90	1	4,552	0.02%
2020/06/04	0	0.00	2	38.58	38.70	-2	4,538	-0.04%
2020/06/03	2	38.15	0	0.00	37.95	2	4,507	0.04%
2020/06/02	2	38.05	0	0.00	37.80	2	4,491	0.04%
2020/06/01	0	0.00	4	38.08	38.40	-4	4,457	-0.09%
2020/05/29	3	37.23	11	37.34	37.40	-8	4,403	-0.18%
2020/05/28	12	37.89	2	38.05	37.90	10	4,407	0.23%
2020/05/27	1	37.25	1	36.80	36.75	0	4,323	0.00%
2020/05/26	0	0.00	0.1	36.65	36.65	-0.1	4,355	0.00%
2020/05/25	2	36.30	2	35.95	36.50	0	4,385	0.00%
2020/05/22	1	36.25	0	0.00	36.25	1	4,398	0.02%
2020/05/21	2	37.30	4.9	37.30	37.25	-2.9	4,407	-0.07%
2020/05/20	0	0.00	2	37.25	37.10	-2	4,467	-0.04%
2020/05/18	0	0.00	1	35.70	35.70	-1	4,457	-0.02%
2020/05/15	0	0.00	3	36.45	36.50	-3	4,478	-0.07%
2020/05/14	4	37.73	1	37.90	36.20	3	4,452	0.07%
2020/05/13	1	38.50	1	38.35	37.90	0	4,433	0.00%
2020/05/12	5	38.40	6	37.96	38.40	-1	4,428	-0.02%
2020/05/11	2	39.05	1	38.30	38.35	1	4,449	0.02%
2020/05/08	2	38.00	9	38.14	37.55	-7	4,441	-0.16%
2020/05/07	48	40.15	31	39.74	39.20	17	4,380	0.39%
2020/05/06	22	37.21	13	37.58	38.15	9	4,085	0.22%
2020/05/05	3	34.77	12	34.64	34.70	-9	3,688	-0.24%
2020/05/04	7	33.66	1	33.70	33.70	6	3,668	0.16%
2020/04/30	9	34.77	2	35.10	34.40	7	3,742	0.19%
2020/04/29	1	34.20	0	0.00	34.15	1	3,684	0.03%
2020/04/28	0	0.00	5	34.70	34.30	-5	3,696	-0.14%
2020/04/27	3	34.23	1	34.70	34.45	2	3,720	0.05%
2020/04/24	1	33.85	2	33.98	33.80	-1	3,691	-0.03%
2020/04/23	2	33.60	4	33.33	33.45	-2	3,703	-0.05%
2020/04/22	8	32.81	2	33.10	33.20	6	3,718	0.16%
2020/04/21	7	33.16	8	32.76	32.35	-1	3,749	-0.03%
2020/04/20	1	33.80	1	33.95	33.90	0	3,767	0.00%
2020/04/17	4	33.91	16	34.45	33.75	-12	3,778	-0.32%
2020/04/16	1	33.80	1	34.10	34.30	0	3,760	0.00%
2020/04/15	2	35.28	2	35.15	34.20	0	3,757	0.00%
2020/04/14	2	33.35	1	33.30	33.55	1	3,688	0.03%
2020/04/13	4	33.50	2	32.80	32.65	2	3,813	0.05%
2020/04/10	3	34.23	7	34.69	34.40	-4	3,879	-0.10%
2020/04/09	10	34.95	13	35.67	33.95	-3	4,140	-0.07%
2020/04/08	4	34.25	8.9	34.31	35.40	-4.9	4,011	-0.12%
2020/04/07	3	31.43	8	31.59	32.20	-5	4,092	-0.12%
2020/04/01	0	0.00	5	30.00	29.85	-5	4,372	-0.11%
2020/03/31	4	30.03	3	30.00	29.70	1	4,475	0.02%
2020/03/30	4	29.28	1	29.20	29.60	3	4,518	0.07%
2020/03/27	5	30.07	3	30.65	29.65	2	4,612	0.04%
2020/03/26	5	28.39	1	29.50	29.50	4	4,598	0.09%
2020/03/23	3	25.20	4	24.74	24.75	-1	4,545	-0.02%
2020/03/20	2	26.30	0	0.00	27.00	2	4,520	0.04%
2020/03/19	3	25.48	5	25.50	25.25	-2	4,478	-0.04%
2020/03/18	0	0.00	2	29.10	28.05	-2	4,419	-0.05%
2020/03/17	3	28.82	0.9	28.60	28.60	2.1	4,403	0.05%
2020/03/16	6	29.78	12	29.99	29.50	-6	4,367	-0.14%
2020/03/13	2	28.60	1	28.60	28.70	1	4,289	0.02%
2020/03/12	1	32.65	4	33.00	31.65	-3	4,241	-0.07%
2020/03/11	0	0.00	1	35.40	35.10	-1	4,204	-0.02%
2020/03/10	5	35.50	1	35.50	36.15	4	4,195	0.10%
2020/03/09	7	36.46	3	37.25	35.75	4	4,197	0.10%
2020/03/05	0	0.00	5	38.80	38.65	-5	4,232	-0.12%
2020/03/04	1	38.55	1	38.15	38.20	0	4,229	0.00%
2020/03/03	9	38.98	7	38.87	38.70	2	4,237	0.05%
2020/03/02	7	38.15	0	0.00	38.05	7	4,219	0.17%
2020/02/27	2	39.23	6	38.70	37.80	-4	4,210	-0.09%
2020/02/26	1	40.50	0	0.00	39.65	1	4,164	0.02%
2020/02/25	3	40.22	2	40.35	40.60	1	4,108	0.02%
2020/02/21	2	41.60	2	41.58	41.20	0	4,045	0.00%
2020/02/20	2	40.70	0	0.00	40.55	2	3,968	0.05%
2020/02/14	0	0.00	1	40.75	40.60	-1	4,036	-0.02%
2020/02/13	1	40.60	0	0.00	40.15	1	4,028	0.02%
2020/02/12	1	41.20	1	40.90	41.10	0	4,030	0.00%
2020/02/11	2	40.53	2	40.93	40.30	0	3,986	0.00%
2020/02/10	1	39.55	0	0.00	39.25	1	3,950	0.03%
2020/02/07	2	40.30	0	0.00	39.55	2	4,026	0.05%
2020/02/04	2	38.25	0	0.00	39.95	2	4,497	0.04%
2020/02/03	0	0.00	3	34.70	36.35	-3	4,528	-0.07%
2020/01/30	2	39.20	0	0.00	38.95	2	4,553	0.04%
2020/01/20	7	43.53	2	43.60	43.25	5	4,499	0.11%
2020/01/17	1	44.10	5	43.51	43.65	-4	4,489	-0.09%
2020/01/16	2	43.65	1	43.80	43.30	1	4,441	0.02%
2020/01/15	0	0.00	1	43.15	43.15	-1	4,406	-0.02%
2020/01/14	3	43.02	3	43.50	43.50	0	4,341	0.00%
2020/01/13	2	42.55	0	0.00	42.40	2	4,296	0.05%
2020/01/10	2	42.55	0	0.00	42.80	2	4,272	0.05%
2020/01/09	2	43.00	0	0.00	42.95	2	4,251	0.05%
2020/01/08	0	0.00	2	42.70	42.25	-2	4,228	-0.05%
2020/01/07	3.7	43.56	4	43.46	43.00	-0.3	4,175	-0.01%
2020/01/06	5	46.47	1	46.90	46.10	4	4,113	0.10%
2020/01/03	22	46.97	4	47.03	45.95	18	4,087	0.44%
2020/01/02	0	0.00	4	45.25	45.15	-4	3,791	-0.11%
2019/12/31	5	45.33	4	45.43	45.20	1	3,800	0.03%
2019/12/30	13	43.65	5	44.75	45.25	8	3,615	0.22%
2019/12/26	3	42.63	1	43.20	41.95	2	3,385	0.06%
2019/12/24	5	42.29	9	42.28	42.30	-4	3,477	-0.12%
2019/12/23	3	42.03	3	42.10	41.60	0	3,489	0.00%
2019/12/20	0.7	41.25	1	41.00	41.30	-0.3	3,475	-0.01%
2019/12/18	1	40.30	0	0.00	40.30	1	3,671	0.03%
2019/12/17	0	0.00	5	40.75	40.45	-5	3,729	-0.13%
2019/12/11	0	0.00	1	41.25	41.15	-1	4,771	-0.02%
2019/12/10	0	0.00	1	41.35	41.10	-1	4,792	-0.02%
2019/12/06	0	0.00	1	41.00	41.00	-1	4,856	-0.02%
2019/12/05	1	41.05	0	0.00	40.70	1	4,901	0.02%
2019/12/03	8	40.43	1.6	40.47	40.35	6.4	4,939	0.13%
2019/12/02	0	0.00	2	40.00	39.35	-2	4,971	-0.04%
2019/11/27	2.8	40.60	0	0.00	40.85	2.8	5,261	0.05%
2019/11/26	3	40.57	0	0.00	40.45	3	5,232	0.06%
2019/11/19	2	40.15	0	0.00	40.10	2	5,205	0.04%
2019/11/18	2	40.10	1	40.20	40.00	1	5,211	0.02%
2019/11/14	0	0.00	1	40.50	40.10	-1	5,204	-0.02%
2019/11/13	4	41.68	2	41.43	40.25	2	5,175	0.04%
2019/11/12	1	38.80	1	39.15	39.25	0	5,048	0.00%
2019/11/11	1	39.30	1	38.30	38.15	0	5,037	0.00%
2019/11/08	1	39.70	4	40.00	39.80	-3	5,005	-0.06%
2019/11/07	1	39.80	0	0.00	39.80	1	5,002	0.02%
2019/11/06	5	39.93	3	40.38	40.10	2	4,999	0.04%
2019/11/05	10	42.14	0	0.00	39.40	10	4,923	0.20%
2019/11/04	1	43.30	2	43.13	43.65	-1	4,658	-0.02%
2019/11/01	2	41.68	8	42.66	43.50	-6	4,567	-0.13%
2019/10/31	7	42.07	1	41.80	42.70	6	4,403	0.14%
2019/10/30	1	41.85	7	42.03	42.65	-6	4,271	-0.14%
2019/10/29	2	41.83	8	41.47	42.50	-6	4,199	-0.14%
2019/10/28	3	41.92	0	0.00	41.95	3	4,166	0.07%
2019/10/25	3	41.80	1	41.50	41.90	2	4,155	0.05%
2019/10/24	5	41.60	2	41.65	41.65	3	4,140	0.07%
2019/10/23	1	41.40	0	0.00	41.10	1	4,119	0.02%
2019/10/22	1	41.00	1	41.30	41.15	0	4,118	0.00%
2019/10/21	2	41.38	2	41.50	41.05	0	4,118	0.00%
2019/10/18	3	40.95	1	41.20	40.85	2	4,103	0.05%
2019/10/17	1	40.95	1	40.95	41.10	0	4,102	0.00%
2019/10/16	1	41.35	1	40.95	40.85	0	4,097	0.00%
2019/10/15	4.2	41.44	2	41.78	41.25	2.2	4,088	0.05%
2019/10/14	6	41.85	3	41.68	41.00	3	4,061	0.07%
2019/10/09	5	41.20	3	42.62	42.20	2	3,952	0.05%
2019/10/08	5	42.73	3	43.05	42.50	2	3,851	0.05%
2019/10/07	5	43.41	2	43.73	43.70	3	3,832	0.08%
2019/10/04	3	43.30	4	43.59	44.00	-1	3,752	-0.03%
2019/10/03	1	42.60	1	43.85	43.85	0	3,681	0.00%
2019/10/02	5	43.66	2	43.50	43.15	3	3,642	0.08%
2019/10/01	1	43.25	4	43.99	44.20	-3	3,580	-0.08%
2019/09/27	3	42.53	9	43.29	43.30	-6	3,443	-0.17%
2019/09/26	5	41.60	10	41.63	42.60	-5	3,334	-0.15%
2019/09/25	1	40.35	0	0.00	40.50	1	3,213	0.03%
2019/09/24	4	39.06	8	39.61	40.05	-4	3,184	-0.13%
2019/09/23	17	39.90	18	40.53	38.20	-1	3,078	-0.03%
2019/09/20	2	41.45	1	42.00	41.30	1	2,911	0.03%
2019/09/19	7	41.65	4	42.20	41.75	3	2,843	0.11%
2019/09/18	14	42.39	7	43.60	43.00	7	2,751	0.25%
2019/09/17	8	41.76	13	45.20	41.80	-5	2,375	-0.21%
2019/09/16	2	41.75	3	41.63	41.30	-1	1,806	-0.06%
2019/09/12	0	0.00	3	41.33	41.50	-3	1,786	-0.17%
2019/09/11	1	40.90	1	41.30	41.15	0	1,758	0.00%
2019/09/10	3	41.47	1	40.90	41.10	2	1,740	0.11%
2019/09/09	12	42.15	4	42.50	42.45	8	1,667	0.48%
2019/09/06	1	40.50	7	40.69	41.10	-6	1,595	-0.38%
2019/09/05	5	41.25	1	41.80	41.00	4	1,552	0.26%
2019/09/04	8	40.67	7	40.66	41.00	1	1,506	0.07%
2019/09/03	1	39.30	12	39.69	40.45	-11	1,413	-0.78%
2019/09/02	8	37.91	2	39.25	39.25	6	1,259	0.48%
2019/08/30	6	36.03	0	0.00	35.70	6	1,131	0.53%
2019/08/29	0	0.00	1	33.95	33.95	-1	1,086	-0.09%
2019/08/28	1	34.20	0	0.00	34.10	1	1,091	0.09%
2019/08/19	1	34.25	1.3	34.35	34.50	-0.3	1,079	-0.03%
2019/08/16	0	0.00	5	34.00	34.00	-5	1,087	-0.46%
2019/08/15	0	0.00	2	33.95	34.10	-2	1,087	-0.18%
2019/08/13	1	34.70	1	34.65	34.95	0	1,084	0.00%
2019/08/12	0	0.00	1	35.40	35.55	-1	1,088	-0.09%
2019/08/07	3	36.03	2	35.78	33.70	1	1,078	0.09%
2019/08/06	4	35.56	0	0.00	35.85	4	1,071	0.37%
2019/08/05	1	38.30	1	37.10	36.45	0	1,069	0.00%
2019/08/02	1	40.70	5	40.85	40.45	-4	1,025	-0.39%
2019/08/01	1	41.60	1	42.10	41.90	0	1,038	0.00%
2019/07/31	0	0.00	1	42.00	42.00	-1	1,047	-0.10%
2019/07/30	6	42.60	0	0.00	42.40	6	1,071	0.56%
2019/07/25	1	42.35	0	0.00	42.50	1	1,088	0.09%
2019/07/18	0	0.00	1	41.60	41.55	-1	1,203	-0.08%
2019/07/16	1	43.00	0	0.00	42.85	1	1,233	0.08%
2019/07/12	0	0.00	2	43.23	43.45	-2	1,310	-0.15%
2019/07/11	2	45.80	0	0.00	45.80	2	1,372	0.15%
2019/07/10	2	45.43	5	45.30	45.40	-3	1,621	-0.18%
2019/07/09	0	0.00	1	45.30	45.00	-1	1,657	-0.06%
2019/07/08	6	46.29	0	0.00	46.10	6	1,663	0.36%
2019/07/03	0	0.00	5	44.65	44.55	-5	1,787	-0.28%
2019/07/02	1	44.90	0	0.00	44.75	1	1,811	0.06%
2019/07/01	1	43.80	0	0.00	44.45	1	1,839	0.05%
2019/06/27	5	42.95	1	43.30	43.20	4	1,869	0.21%
2019/06/25	1	43.10	1	42.55	42.50	0	1,909	0.00%
2019/06/20	0	0.00	4	43.55	43.30	-4	2,059	-0.19%
2019/06/13	0	0.00	1	41.60	41.80	-1	2,190	-0.05%
2019/06/06	0	0.00	1	40.20	40.10	-1	2,534	-0.04%
2019/05/31	0	0.00	1	41.40	41.65	-1	2,704	-0.04%
2019/05/20	0	0.00	1	40.80	40.75	-1	3,804	-0.03%
2019/05/16	1	42.05	0	0.00	41.30	1	3,995	0.03%
2019/05/15	4	42.05	2	42.05	42.10	2	4,266	0.05%
2019/05/13	1	40.90	1	41.70	40.90	0	4,602	0.00%
2019/05/07	2	46.25	2	46.13	45.90	0	4,747	0.00%
2019/05/06	0	0.00	1	44.70	44.75	-1	4,751	-0.02%
2019/04/29	2	46.40	11	46.30	45.75	-9	4,919	-0.18%
2019/04/26	4	47.86	4	47.83	47.25	0	4,961	0.00%
2019/04/19	5	48.20	0	0.00	48.40	5	5,387	0.09%
2019/04/18	7	48.87	1	48.00	47.60	6	5,707	0.11%
2019/04/17	0	0.00	1	49.70	49.35	-1	5,719	-0.02%
2019/04/16	6	49.58	12	49.53	49.75	-6	5,718	-0.10%
2019/04/11	6	47.15	1	48.30	47.10	5	5,768	0.09%
2019/04/10	2	47.45	2	47.20	47.50	0	5,923	0.00%
2019/04/09	1	47.70	15	47.24	47.60	-14	6,081	-0.23%
2019/04/08	12	46.63	0	0.00	46.70	12	6,436	0.19%
2019/04/03	0	0.00	30	45.95	46.10	-30	6,629	-0.45%
2019/04/02	0	0.00	3	45.30	45.30	-3	6,827	-0.04%
2019/04/01	30	46.00	0	0.00	45.00	30	7,167	0.42%
2019/03/29	0	0.00	1	45.70	45.65	-1	7,536	-0.01%
2019/03/27	2	45.98	11	45.69	45.80	-9	7,865	-0.11%
2019/03/26	1	46.70	0	0.00	46.50	1	7,873	0.01%
2019/03/25	9	47.82	0	0.00	47.65	9	8,009	0.11%
2019/03/22	0	0.00	1	48.50	48.80	-1	8,062	-0.01%
2019/03/21	1	48.10	0	0.00	48.15	1	8,105	0.01%
2019/03/20	0	0.00	1	47.45	47.30	-1	8,230	-0.01%
2019/03/19	1	47.45	0	0.00	47.25	1	8,377	0.01%
2019/03/18	4	48.45	0	0.00	47.95	4	8,491	0.05%
2019/03/15	5	48.29	2	48.28	48.10	3	8,770	0.03%
2019/03/14	4	47.98	22	48.39	46.60	-18	9,044	-0.20%
2019/03/12	0	0.00	5	50.40	49.85	-5	9,301	-0.05%
2019/03/08	1	49.65	4	50.38	50.40	-3	9,612	-0.03%
2019/03/07	9	50.03	0.3	50.20	50.30	8.7	9,642	0.09%
2019/03/06	4	50.60	0	0.00	50.80	4	9,679	0.04%
2019/03/05	6	50.67	4	50.98	50.10	2	9,708	0.02%
2019/03/04	3	50.33	10	49.55	51.10	-7	9,704	-0.07%
2019/02/27	6	49.30	8	49.21	49.05	-2	9,658	-0.02%
2019/02/26	7	52.19	7	51.60	51.40	0	9,577	0.00%
2019/02/25	2	51.90	15	52.02	51.90	-13	9,563	-0.14%
2019/02/22	41	51.84	21	51.48	51.60	20	9,450	0.21%
2019/02/21	5	48.20	0	0.00	48.50	5	9,149	0.05%
2019/02/20	3	48.27	8	48.03	48.00	-5	9,258	-0.05%
2019/02/19	6	47.77	2	47.40	47.60	4	9,267	0.04%
2019/02/18	11	48.13	13	48.20	47.60	-2	9,242	-0.02%
2019/02/15	6	46.81	35	47.06	47.05	-29	9,163	-0.32%
2019/02/14	4	47.03	1	46.85	46.35	3	9,095	0.03%
2019/02/13	35	47.39	23	47.76	47.40	12	9,023	0.13%
2019/02/12	11	45.30	8	45.18	46.00	3	8,777	0.03%
2019/02/11	3	42.78	2	43.00	43.10	1	8,609	0.01%
2019/01/30	6	41.73	2	41.65	41.80	4	8,577	0.05%
2019/01/28	3	41.17	9	41.45	41.10	-6	8,652	-0.07%
2019/01/25	1	40.90	1	40.85	40.85	0	8,874	0.00%
2019/01/24	0	0.00	1	40.25	40.10	-1	9,167	-0.01%
2019/01/23	1	40.15	0	0.00	40.35	1	9,254	0.01%
2019/01/21	0	0.00	16	40.96	40.60	-16	9,292	-0.17%
2019/01/17	3	41.17	9	40.79	40.55	-6	9,334	-0.06%
2019/01/16	2	41.15	0	0.00	40.90	2	9,313	0.02%
2019/01/15	9	41.97	1	41.75	41.75	8	9,273	0.09%
2019/01/14	15	41.63	5	41.72	41.75	10	9,265	0.11%
2019/01/11	8	41.53	6	41.68	41.50	2	9,264	0.02%
2019/01/10	3	40.50	3	40.30	40.30	0	9,125	0.00%
2019/01/09	21	42.04	17	41.85	40.50	4	9,288	0.04%
2019/01/08	1	39.65	2	40.20	40.30	-1	8,992	-0.01%
2019/01/07	0	0.00	11	39.92	39.65	-11	8,947	-0.12%
2019/01/04	18	38.34	11	38.14	39.00	7	8,914	0.08%
2019/01/03	5	39.91	3	39.62	38.75	2	8,765	0.02%
2019/01/02	3	40.57	6	40.28	40.00	-3	8,676	-0.03%
2018/12/28	3	39.72	11	40.10	40.10	-8	8,611	-0.09%
2018/12/27	9	38.88	9	38.71	38.95	0	8,451	0.00%
2018/12/26	17	41.27	15	41.61	37.40	2	8,289	0.02%
2018/12/25	14	39.94	3	39.25	39.60	11	7,869	0.14%
2018/12/24	3	39.62	9	39.88	39.75	-6	7,694	-0.08%
2018/12/22	2	39.38	2	40.33	39.05	0	7,492	0.00%
2018/12/21	5	38.07	4	39.21	40.15	1	7,198	0.01%
2018/12/20	16	36.41	13	36.37	36.50	3	6,832	0.04%
2018/12/19	11	35.95	9	36.09	35.80	2	6,640	0.03%
2018/12/18	2	34.90	5	35.06	35.20	-3	6,495	-0.05%
2018/12/17	6	35.73	4	35.53	35.35	2	6,442	0.03%
2018/12/14	1	34.10	0	0.00	34.10	1	6,267	0.02%
2018/12/13	1	35.15	3	35.33	34.50	-2	6,221	-0.03%
2018/12/12	2	35.35	3	35.57	35.50	-1	6,141	-0.02%
2018/12/11	6	34.93	0	0.00	34.90	6	6,015	0.10%
2018/12/10	2	33.00	3	33.05	33.90	-1	5,929	-0.02%
2018/12/07	14	35.64	19	35.80	35.75	-5	5,814	-0.09%
2018/12/06	13	36.33	14	34.79	34.50	-1	5,528	-0.02%
2018/12/05	28	36.40	27	36.20	37.80	1	5,190	0.02%
2018/12/04	3	34.32	8	34.64	34.50	-5	4,788	-0.10%
2018/12/03	5	34.07	24	33.79	34.45	-19	4,666	-0.41%
2018/11/30	10	31.15	12	31.16	31.35	-2	4,492	-0.04%
2018/11/29	8	30.89	0	0.00	30.55	8	4,432	0.18%
2018/11/28	44	30.86	13	30.59	30.65	31	4,373	0.71%
2018/11/27	1	29.65	1	29.95	30.00	0	4,337	0.00%
2018/11/26	0	0.00	1	28.85	29.20	-1	4,311	-0.02%
2018/11/23	3	29.60	1	28.35	28.50	2	4,307	0.05%
2018/11/22	3	30.75	4	29.70	29.70	-1	4,280	-0.02%
2018/11/21	5	30.49	2	30.48	30.85	3	4,247	0.07%
2018/11/20	2	31.03	2	30.75	30.55	0	4,270	0.00%
2018/11/19	7	31.24	28	30.64	31.40	-21	4,240	-0.50%
2018/11/16	30	30.14	5	29.94	29.55	25	4,139	0.60%
2018/11/15	2	28.93	1	29.05	29.10	1	4,063	0.02%
2018/11/14	4	29.30	0	0.00	28.55	4	4,057	0.10%
2018/11/12	2	28.45	4	28.46	28.75	-2	4,105	-0.05%
2018/11/09	4	29.40	1	29.65	29.60	3	4,161	0.07%
2018/11/08	3	30.33	4	30.20	29.35	-1	4,235	-0.02%
2018/11/07	11	28.74	11	29.16	29.20	0	4,211	0.00%
2018/11/06	3	29.15	1	28.50	28.00	2	4,192	0.05%
2018/11/05	1	29.60	1	30.20	30.20	0	4,137	0.00%
2018/11/02	9	30.98	4	32.10	30.30	5	4,132	0.12%
2018/11/01	12	29.57	12	30.18	30.25	0	3,918	0.00%
2018/10/31	1	28.30	2	27.95	28.70	-1	3,601	-0.03%
2018/10/30	2	26.88	1	27.65	26.10	1	3,524	0.03%
2018/10/29	4	27.89	4	27.71	27.75	0	3,573	0.00%
2018/10/26	1	28.60	1	28.35	28.35	0	3,631	0.00%
2018/10/25	1	29.55	0	0.00	28.45	1	3,627	0.03%
2018/10/24	4	31.61	3	31.33	31.05	1	3,696	0.03%
2018/10/23	0	0.00	1	32.50	32.50	-1	3,791	-0.03%
2018/10/19	7	33.35	5	33.39	33.35	2	3,957	0.05%
2018/10/18	2	37.25	1	35.65	35.85	1	4,004	0.02%
2018/10/17	7	40.34	7	38.52	37.60	0	4,006	0.00%
2018/10/16	1	38.60	1	38.85	39.50	0	3,914	0.00%
2018/10/15	1	36.35	0	0.00	35.95	1	4,003	0.02%
2018/10/12	1	36.60	0	0.00	36.45	1	4,097	0.02%
2018/10/09	0	0.00	1	41.30	40.55	-1	4,311	-0.02%
2018/10/08	2	40.38	0	0.00	40.80	2	4,359	0.05%
2018/10/04	2	44.15	0	0.00	43.20	2	4,672	0.04%
2018/10/03	0	0.00	1	44.00	44.05	-1	4,979	-0.02%
2018/10/02	1	47.05	1	46.80	45.90	0	5,164	0.00%
2018/09/28	1	46.40	2	45.58	45.55	-1	5,500	-0.02%
2018/09/27	1	46.70	1	48.10	46.85	0	5,673	0.00%
2018/09/26	1	50.40	0	0.00	49.10	1	5,843	0.02%
2018/09/25	2	49.60	0	0.00	49.50	2	6,216	0.03%
2018/09/19	0	0.00	1	49.95	49.60	-1	7,038	-0.01%
2018/09/18	0	0.00	2	50.30	50.90	-2	7,235	-0.03%
2018/09/17	6	52.82	0	0.00	52.70	6	7,424	0.08%
2018/09/14	1	54.30	1	53.30	54.20	0	7,648	0.00%
2018/09/13	1	53.00	0	0.00	51.00	1	8,110	0.01%
2018/09/12	0	0.00	1	52.40	51.80	-1	8,201	-0.01%
2018/09/10	1	54.40	1	54.50	54.10	0	8,490	0.00%
2018/09/07	1	56.30	1	56.10	55.10	0	8,709	0.00%
2018/09/06	2	60.50	5	60.90	60.10	-3	8,790	-0.03%
2018/09/05	1	63.20	5	61.80	61.20	-4	9,072	-0.04%
2018/09/03	1	61.60	3	61.70	61.60	-2	9,372	-0.02%
2018/08/28	0	0.00	1	66.40	64.80	-1	9,998	-0.01%
2018/08/27	2	64.30	3	65.43	66.30	-1	10,141	-0.01%
2018/08/24	2	63.85	1	63.30	62.00	1	10,131	0.01%
2018/08/23	2	63.80	1	65.60	63.20	1	10,185	0.01%
2018/08/22	4	70.30	1	70.00	70.50	3	10,158	0.03%
2018/08/21	1	70.60	0	0.00	70.00	1	10,275	0.01%
2018/08/20	1	70.30	2	71.05	70.50	-1	10,473	-0.01%
2018/08/17	7	71.89	1	69.60	68.30	6	10,516	0.06%
2018/08/16	3	71.50	5	71.10	72.00	-2	10,468	-0.02%
2018/08/15	7	70.44	3	69.00	70.00	4	10,396	0.04%
2018/08/13	0	0.00	3	67.37	63.60	-3	10,310	-0.03%
2018/08/10	1	70.10	7	70.60	69.80	-6	10,282	-0.06%
2018/08/09	1	70.50	0	0.00	72.00	1	10,294	0.01%
2018/08/06	1	71.20	0	0.00	71.40	1	10,256	0.01%
2018/08/03	6	71.50	1	70.40	71.60	5	10,329	0.05%
2018/08/02	1	69.50	8	70.41	70.00	-7	10,387	-0.07%
2018/08/01	1	74.50	0	0.00	73.40	1	10,464	0.01%
2018/07/30	2	77.75	0	0.00	73.50	2	10,481	0.02%
2018/07/27	2	81.30	1	82.40	80.70	1	10,555	0.01%
2018/07/26	2	78.60	2	78.45	78.90	0	10,405	0.00%
2018/07/25	8	77.55	4	77.73	77.80	4	10,320	0.04%
2018/07/24	2	74.80	2	75.15	76.50	0	10,204	0.00%
2018/07/23	5	73.20	4	73.04	74.50	1	10,145	0.01%
2018/07/20	13	77.31	14	73.27	71.30	-1	10,038	-0.01%
2018/07/19	2	75.50	2	76.05	76.80	0	9,970	0.00%
2018/07/18	4	75.10	3	75.73	75.30	1	10,006	0.01%
2018/07/17	1	80.80	8	79.75	78.80	-7	10,089	-0.07%
2018/07/16	2	82.75	1	83.50	82.60	1	9,995	0.01%
2018/07/13	14	86.61	25	85.56	85.10	-11	10,005	-0.11%
2018/07/12	11	82.45	11	85.26	85.50	0	9,815	0.00%
2018/07/11	17	82.92	4	83.20	82.20	13	9,749	0.13%
2018/07/10	3	77.90	4	78.58	80.40	-1	9,659	-0.01%
2018/07/09	10	83.23	6	83.88	80.50	4	9,549	0.04%
2018/07/06	9	85.02	5	84.20	84.90	4	9,382	0.04%
2018/07/05	7	89.84	9	90.31	86.90	-2	9,159	-0.02%
2018/07/04	5	87.32	9	86.99	91.50	-4	8,991	-0.04%
2018/07/03	13	90.58	6	87.67	86.00	7	8,811	0.08%
2018/07/02	7	89.07	15	89.91	90.30	-8	8,439	-0.09%
2018/06/29	11	86.53	21	84.61	84.40	-10	8,052	-0.12%
2018/06/28	0	0.00	7	77.90	79.00	-7	7,692	-0.09%
2018/06/27	10	82.80	2	83.15	78.30	8	7,559	0.11%
2018/06/26	3	79.63	2	79.50	80.70	1	7,336	0.01%
2018/06/25	21	82.51	1	85.90	80.80	20	7,119	0.28%
2018/06/22	10	86.58	2	89.80	83.00	8	6,874	0.12%
2018/06/21	2	84.85	0	0.00	88.20	2	6,334	0.03%
2018/06/20	3	80.40	4	80.80	80.20	-1	6,221	-0.02%
2018/06/19	0	0.00	1	88.90	88.90	-1	5,951	-0.02%
2018/06/15	2	78.30	4	79.75	80.90	-2	5,913	-0.03%
2018/06/14	2	73.30	2	73.20	73.60	0	5,702	0.00%
2018/06/13	2	72.40	5	73.90	74.80	-3	5,575	-0.05%
2018/06/12	1	71.80	10	71.69	71.80	-9	5,279	-0.17%
2018/06/11	0	0.00	4	65.30	65.30	-4	5,043	-0.08%
2018/06/08	0	0.00	3	59.40	59.40	-3	4,965	-0.06%
2018/06/07	3	55.40	6	54.95	54.00	-3	4,954	-0.06%
2018/06/06	12	54.19	7	54.61	54.50	5	4,778	0.10%
2018/06/05	13	54.42	2	54.50	50.30	11	4,523	0.24%
2018/06/04	1	54.20	3	53.93	55.00	-2	4,289	-0.05%
2018/06/01	1	49.90	0	0.00	50.00	1	4,140	0.02%
2018/05/29	3	50.60	4.3	50.95	49.85	-1.3	4,321	-0.03%
2018/05/28	18	51.42	4	50.81	51.20	14	4,218	0.33%
2018/05/25	3	47.62	3	48.27	47.50	0	4,020	0.00%
2018/05/24	1	46.25	0	0.00	46.45	1	3,952	0.03%
2018/05/23	1	46.75	2	46.40	46.55	-1	3,984	-0.03%
2018/05/22	0	0.00	1	47.30	47.55	-1	3,972	-0.03%
2018/05/21	1	46.65	0	0.00	46.50	1	3,920	0.03%
2018/05/18	1	46.60	1	46.25	46.70	0	3,919	0.00%
2018/05/17	0	0.00	3	44.97	45.50	-3	3,895	-0.08%
2018/05/16	2	46.25	0	0.00	46.20	2	3,863	0.05%
2018/05/15	2	46.78	3	46.98	46.75	-1	3,881	-0.03%
2018/05/14	1	47.30	4	47.61	47.95	-3	3,950	-0.08%
2018/05/11	4	46.84	0	0.00	46.10	4	3,993	0.10%
2018/05/10	2	50.50	0	0.00	49.60	2	3,939	0.05%
2018/05/09	4	49.99	6	49.94	49.35	-2	3,876	-0.05%
2018/05/08	1	47.50	0	0.00	48.00	1	3,678	0.03%
2018/05/07	2	48.80	15	48.82	47.75	-13	3,660	-0.36%
2018/05/04	6	49.85	7	49.65	48.50	-1	3,536	-0.03%
2018/05/03	2	46.00	0	0.00	47.00	2	3,376	0.06%
2018/05/02	1	47.00	0	0.00	47.00	1	3,382	0.03%
2018/04/27	1	46.65	2	46.63	46.75	-1	3,430	-0.03%
2018/04/26	3	45.27	2	45.30	45.70	1	3,439	0.03%
2018/04/25	2	46.35	1	46.20	46.50	1	3,424	0.03%
2018/04/24	2	47.85	4	48.41	46.40	-2	3,384	-0.06%
2018/04/23	2	50.10	4	50.38	51.40	-2	3,266	-0.06%
2018/04/20	0	0.00	1	46.55	46.80	-1	3,085	-0.03%
2018/04/19	1	48.50	10	47.00	47.00	-9	3,282	-0.27%
2018/04/18	11	47.75	8	46.44	47.45	3	3,235	0.09%
2018/04/17	3	46.82	6	47.88	46.55	-3	3,251	-0.09%
2018/04/16	7	49.53	5	50.55	50.00	2	3,227	0.06%
2018/04/13	17	47.12	1	47.00	48.00	16	3,094	0.52%
2018/04/10	9	45.08	7	44.84	44.65	2	3,551	0.06%
2018/04/09	2	42.90	3	42.93	44.00	-1	3,640	-0.03%
2018/04/03	2	40.68	2	42.50	41.75	0	3,704	0.00%
2018/04/02	0	0.00	2	44.90	43.75	-2	3,778	-0.05%
2018/03/31	5	45.55	5	45.44	45.00	0	3,943	0.00%
2018/03/22	1	45.20	0	0.00	45.45	1	4,958	0.02%
2018/03/19	2	45.70	0	0.00	45.85	2	5,036	0.04%
2018/03/13	1	45.60	1	45.25	45.20	0	5,169	0.00%
2018/03/07	3	44.88	2	45.75	44.10	1	5,641	0.02%
2018/03/06	0	0.00	3	45.78	45.15	-3	5,784	-0.05%
2018/03/05	4	47.13	2	47.00	46.60	2	6,014	0.03%
2018/03/02	7	45.61	2	46.25	45.55	5	5,903	0.08%
2018/03/01	0	0.00	4	43.63	43.90	-4	5,832	-0.07%
2018/02/26	4	43.35	1	42.65	42.50	3	5,841	0.05%
2018/02/23	1	44.80	1	42.75	42.75	0	5,826	0.00%
2018/02/22	1	41.50	2	41.45	41.85	-1	5,781	-0.02%
2018/02/21	2	40.73	1	40.50	41.20	1	5,766	0.02%
2018/02/12	1	39.60	2	40.75	39.60	-1	5,753	-0.02%
2018/02/06	3	45.20	2	43.75	42.50	1	5,625	0.02%
2018/02/05	4	45.54	3	45.68	44.95	1	5,502	0.02%
2018/02/02	0	0.00	1	45.55	44.55	-1	5,393	-0.02%
2018/02/01	3	44.68	4	44.65	45.10	-1	5,337	-0.02%
2018/01/31	1	42.70	0	0.00	42.85	1	5,220	0.02%
2018/01/30	0	0.00	1	43.00	42.00	-1	5,205	-0.02%
2018/01/29	7	42.79	4	42.71	43.55	3	5,175	0.06%
2018/01/25	3	43.87	0	0.00	43.20	3	5,055	0.06%
2018/01/24	2	44.75	0	0.00	44.70	2	5,027	0.04%
2018/01/22	3	47.53	3	47.30	48.30	0	5,014	0.00%
2018/01/18	0	0.00	1	48.70	47.15	-1	4,943	-0.02%
2018/01/17	2	48.05	12	48.30	47.80	-10	4,916	-0.20%
2018/01/16	0	0.00	1	50.00	48.85	-1	4,885	-0.02%
2018/01/15	15	50.39	1	49.20	49.00	14	4,841	0.29%
2018/01/12	0	0.00	1	48.00	48.45	-1	4,616	-0.02%
2018/01/11	1	49.40	1	48.95	47.60	0	4,581	0.00%
2018/01/10	0	0.00	3	50.27	47.50	-3	4,509	-0.07%
2018/01/09	3	50.47	6	51.32	49.70	-3	4,423	-0.07%
2018/01/08	1	50.00	0	0.00	49.50	1	4,310	0.02%
2018/01/05	0	0.00	1	52.00	53.00	-1	4,216	-0.02%
2018/01/04	4	52.18	3	51.25	54.00	1	4,052	0.02%
2018/01/03	2	48.40	5.6	48.73	49.25	-3.6	3,716	-0.10%
2018/01/02	3	44.32	3	43.95	44.80	0	3,564	0.00%