凱美 (2375)-元大-六合券商分點個股進出

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
66.1
漲跌
▲2.8
漲幅
+4.42%
成交量
4,966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

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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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	大量交易提示
2024/05/03	14	66.58	2	66.90	66.10	12	481	2.49%
2024/04/30	0	0.00	2	63.60	63.30	-2	402	-0.50%
2024/04/25	0	0.00	2	62.40	61.80	-2	405	-0.49%
2024/04/19	2	62.25	0	0.00	62.00	2	434	0.46%
2024/04/18	5	63.90	0	0.00	63.80	5	433	1.15%
2024/04/15	0	0.00	5	63.90	63.50	-5	427	-1.17%
2024/04/12	0	0.00	3	64.57	64.60	-3	424	-0.71%
2024/04/11	3	65.00	2	64.70	64.50	1	420	0.24%
2024/04/10	0	0.00	0.4	64.36	64.00	-0.4	418	-0.10%
2024/04/09	10	64.10	3	64.17	64.20	7	415	1.69%
2024/04/08	2	62.15	5	62.10	63.20	-3	402	-0.74%
2024/04/03	1	62.20	2	61.70	61.70	-1	397	-0.25%
2024/04/01	10	62.25	1	61.90	62.80	9	392	2.29%
2024/03/20	1	60.00	0	0.00	60.10	1	404	0.25%
2024/03/19	0.1	60.00	0	0.00	59.70	0.1	423	0.02%
2024/03/18	0	0.00	1	60.10	59.90	-1	428	-0.23%
2024/03/13	1	62.00	0	0.00	61.80	1	479	0.21%
2024/03/07	1	63.60	2.3	64.31	63.70	-1.3	540	-0.24%
2024/03/05	1	65.00	1	65.10	64.80	0	592	0.00%
2024/03/01	1	65.60	0	0.00	65.90	1	739	0.14%
2024/02/29	4	66.15	2	66.60	66.80	2	797	0.25%
2024/02/27	0	0.00	0	64.60	63.50	0	896	0.00%
2024/02/15	1	64.20	1	64.50	64.30	0	918	0.00%
2024/02/02	0	0.00	0	63.90	63.80	0	907	0.00%
2024/02/01	0	0.00	1.8	63.80	63.80	-1.8	904	-0.20%
2024/01/31	0	0.00	1	64.10	64.00	-1	905	-0.11%
2024/01/29	1	64.70	0.1	64.90	64.90	0.9	914	0.10%
2024/01/25	0.4	64.80	0	0.00	64.80	0.4	925	0.04%
2024/01/24	0.1	65.60	0	0.00	65.70	0.1	941	0.01%
2024/01/23	0.1	65.50	0	0.00	65.70	0.1	940	0.01%
2024/01/22	0	64.90	0	0.00	65.10	0	938	0.00%
2024/01/19	0	64.90	0	0.00	64.20	0	933	0.00%
2024/01/18	1	64.80	0	0.00	64.80	1	928	0.11%
2024/01/17	1	66.20	1	66.00	64.50	0	925	0.00%
2024/01/15	1	66.20	0	0.00	65.50	1	892	0.11%
2024/01/12	0.1	65.00	0	0.00	64.50	0.1	891	0.01%
2024/01/11	0.3	65.30	0	0.00	65.10	0.3	887	0.03%
2024/01/04	1.4	68.04	0	0.00	67.60	1.4	906	0.15%
2024/01/02	1	70.00	0	0.00	69.50	1	898	0.11%
2023/12/28	0.3	70.40	0	0.00	70.10	0.3	892	0.03%
2023/12/22	0.1	70.80	0	0.00	70.10	0.1	883	0.01%
2023/12/18	1	72.80	0	0.00	72.20	1	867	0.12%
2023/12/15	7.1	75.27	15	75.04	74.50	-8	850	-0.94%
2023/12/14	4.4	75.44	9	75.94	75.10	-4.6	845	-0.55%
2023/12/11	13.2	74.82	7	76.80	74.20	6.2	830	0.75%
2023/12/08	2.2	75.69	6	75.93	76.20	-3.8	802	-0.47%
2023/12/07	0.1	74.20	0	0.00	74.10	0.1	780	0.01%
2023/12/05	14	76.00	1	75.10	74.90	13	748	1.74%
2023/12/04	2.2	76.88	15	77.20	76.00	-12.9	731	-1.76%
2023/11/30	15	76.33	14	76.97	75.70	1	710	0.14%
2023/11/29	18	77.26	26	77.69	77.80	-8	685	-1.17%
2023/11/28	11	74.47	34.9	75.13	75.10	-23.9	625	-3.82%
2023/11/27	15.4	74.57	28	74.72	74.40	-12.6	585	-2.15%
2023/11/24	66	73.31	30.1	74.14	73.70	35.9	518	6.92%
2023/11/23	0	0.00	0	69.00	68.60	0	399	-0.01%
2023/11/20	2	67.30	1	67.20	68.00	1	373	0.27%
2023/11/16	2	65.45	0	0.00	65.50	2	358	0.56%
2023/11/03	1	65.00	0	64.70	64.80	1	359	0.27%
2023/11/02	2	64.05	13	64.42	64.60	-11	358	-3.07%
2023/11/01	1	61.80	0	0.00	61.80	1	350	0.29%
2023/10/27	0.1	62.50	0	0.00	62.60	0.1	342	0.03%
2023/09/22	4	66.90	0	0.00	66.90	4	373	1.07%
2023/09/21	17	66.55	0	0.00	66.80	17	375	4.52%
2023/09/12	0	67.90	0	0.00	68.00	0	363	0.00%
2023/09/05	1	67.60	1.2	67.89	67.90	-0.2	367	-0.05%
2023/09/04	1	67.80	1	67.40	66.60	0	364	0.00%
2023/09/01	1	66.70	3	67.53	66.70	-2	346	-0.58%
2023/08/31	1	63.30	0	0.00	63.90	1	303	0.33%
2023/08/25	0	0.00	0.4	61.00	61.60	-0.4	357	-0.10%
2023/08/22	0	60.50	0	0.00	60.70	0	369	0.01%
2023/08/18	0	0.00	14	61.20	61.20	-14	374	-3.73%
2023/07/28	0.1	65.60	0	0.00	65.50	0.1	428	0.03%
2023/07/27	1	64.40	1.1	65.08	65.00	-0.1	430	-0.02%
2023/07/26	0	0.00	0.1	63.10	62.60	-0.1	426	-0.01%
2023/07/25	0.4	63.30	0	0.00	63.10	0.4	433	0.09%
2023/07/21	0	0.00	1	63.40	63.90	-1	446	-0.22%
2023/07/20	0	63.90	0	0.00	63.90	0	457	0.01%
2023/07/18	0	65.70	0.1	65.40	64.90	0	487	0.00%
2023/07/14	1	66.10	0	0.00	66.00	1	513	0.20%
2023/07/11	1	67.30	1	66.60	66.80	0	603	0.00%
2023/07/10	1	66.60	0	0.00	66.50	1	667	0.15%
2023/07/07	2	67.10	0	0.00	67.30	2	712	0.28%
2023/07/05	2	68.00	0	0.00	67.80	2	784	0.26%
2023/07/04	5	68.08	0	0.00	68.00	5	789	0.64%
2023/07/03	0.4	68.10	0	0.00	67.80	0.4	797	0.04%
2023/06/29	0.8	68.10	0	0.00	67.80	0.8	832	0.10%
2023/06/28	0.1	66.65	0.2	66.60	66.70	-0.1	849	-0.02%
2023/06/27	0	66.95	0	0.00	66.60	0	881	0.00%
2023/06/26	0.4	67.52	0	0.00	67.10	0.4	894	0.04%
2023/06/21	0	67.78	1	68.20	68.20	-1	921	-0.11%
2023/06/20	0	68.08	0	0.00	68.00	0	995	0.00%
2023/06/19	0	68.40	0	0.00	68.20	0	1,009	0.00%
2023/06/15	0.6	69.11	5	70.12	69.70	-4.5	1,047	-0.42%
2023/06/14	0	0.00	5	70.20	69.00	-5	1,062	-0.47%
2023/06/13	0	69.20	0	0.00	69.40	0	1,082	0.00%
2023/06/12	0	69.00	0	0.00	68.80	0	1,136	0.00%
2023/06/09	0	69.65	0.9	69.49	69.60	-0.9	1,158	-0.07%
2023/06/02	1	73.60	2.1	72.93	73.00	-1.1	1,599	-0.07%
2023/06/01	0	0.00	0.1	70.90	70.90	-0.1	1,713	-0.01%
2023/05/31	0.8	70.41	0	70.50	70.70	0.7	1,768	0.04%
2023/05/26	0.2	68.43	0.2	69.80	67.80	0	1,783	0.00%
2023/05/25	0	0.00	0	69.40	69.00	0	1,791	0.00%
2023/05/24	0.1	69.80	0	70.00	69.80	0	1,813	0.00%
2023/05/22	0	0.00	1.1	70.25	71.10	-1.1	1,887	-0.06%
2023/05/19	0	0.00	0.1	70.90	70.10	-0.1	2,091	0.00%
2023/05/17	0	0.00	0	69.50	69.50	0	2,189	0.00%
2023/05/15	0.1	67.08	0	0.00	67.30	0.1	2,211	0.00%
2023/05/11	0	68.10	0	0.00	67.20	0	2,221	0.00%
2023/05/10	0	68.20	0	0.00	68.60	0	2,218	0.00%
2023/05/08	1	70.20	0	0.00	70.20	1	2,215	0.05%
2023/05/05	1	70.70	3.1	71.19	70.30	-2.1	2,213	-0.09%
2023/05/04	0.2	67.70	0	0.00	67.50	0.2	2,198	0.01%
2023/05/03	0	67.80	0	0.00	67.70	0	2,222	0.00%
2023/04/28	3	69.10	1	70.10	69.00	2	2,230	0.09%
2023/04/27	0.1	67.00	0	0.00	67.90	0.1	2,222	0.00%
2023/04/26	0	0.00	1	67.30	67.80	-1	2,217	-0.05%
2023/04/25	1	67.98	1	69.60	68.20	0	2,213	0.00%
2023/04/24	1.6	71.12	0	0.00	71.10	1.6	2,203	0.07%
2023/04/21	0.1	71.00	0.5	73.50	70.30	-0.4	2,198	-0.02%
2023/04/20	12	73.78	1	75.26	73.20	11	2,178	0.50%
2023/04/19	4	75.45	2	75.60	74.70	2	2,174	0.09%
2023/04/18	2	77.35	1	78.10	76.90	1	2,164	0.05%
2023/04/17	0	0.00	3	77.13	77.40	-3	2,127	-0.14%
2023/04/14	3	76.57	2	78.30	76.80	1	2,107	0.05%
2023/04/13	5	77.54	1	78.50	75.50	4	2,067	0.19%
2023/04/12	1	77.40	1	77.13	77.00	0	2,003	0.00%
2023/04/11	1	75.10	0	75.50	75.00	1	1,957	0.05%
2023/04/10	4	75.73	26	74.71	74.80	-22	1,942	-1.13%
2023/04/07	12	72.43	5	73.60	72.50	7	1,883	0.37%
2023/04/06	1	73.39	5	73.50	72.80	-4	1,874	-0.21%
2023/03/31	8.3	74.11	31	74.27	74.00	-22.7	1,865	-1.22%
2023/03/30	40	72.34	26	73.09	72.60	14	1,839	0.76%
2023/03/29	30	72.58	7	73.84	72.20	23	1,828	1.26%
2023/03/28	5.7	73.58	0	0.00	73.30	5.7	1,811	0.32%
2023/03/27	1	77.60	0	0.00	76.60	1	1,782	0.06%
2023/03/24	0.2	78.10	0	0.00	78.10	0.2	1,767	0.01%
2023/03/23	10.6	78.95	104	78.22	79.10	-93.4	1,740	-5.37%	大賣/
2023/03/22	10	75.60	2	75.90	75.40	8	1,663	0.48%
2023/03/21	3	75.47	28	77.30	75.10	-25	1,651	-1.51%
2023/03/20	0	0.00	30	75.92	76.50	-30	1,626	-1.84%
2023/03/17	12.5	75.36	13	76.14	75.00	-0.6	1,615	-0.03%
2023/03/16	13.6	75.26	0.2	75.40	74.50	13.4	1,595	0.84%
2023/03/15	20	76.78	36	78.24	76.30	-16	1,580	-1.01%
2023/03/14	3	75.70	3	75.83	75.30	0	1,538	0.00%
2023/03/13	12	76.53	6	77.48	77.00	6	1,534	0.39%
2023/03/10	36.2	78.25	1	76.80	78.50	35.2	1,502	2.34%
2023/03/09	25	80.97	29.2	81.70	80.70	-4.2	1,448	-0.29%
2023/03/08	40	78.06	66	79.47	80.00	-26	1,349	-1.93%
2023/03/07	179.4	76.15	21	76.63	76.80	158.4	1,199	13.21%	大買/鉅額交易
2023/03/06	0	0.00	2.1	74.53	76.00	-2.1	1,069	-0.20%
2023/03/03	1	69.00	2	70.35	69.10	-1	931	-0.11%
2023/03/02	1	66.00	0	0.00	66.10	1	872	0.11%
2023/02/23	1.5	68.53	0	0.00	68.10	1.5	847	0.18%
2023/02/22	0	67.40	0	0.00	67.20	0	837	0.00%
2023/02/21	0	69.90	0	0.00	69.40	0	817	0.00%
2023/02/20	3	70.20	0	0.00	70.40	3	800	0.37%
2023/02/17	5	70.44	14.1	70.67	71.50	-9.1	752	-1.21%
2023/02/16	9	68.93	1.9	69.30	69.30	7.1	548	1.30%
2023/02/14	2	63.45	0	0.00	62.60	2	451	0.44%
2023/02/13	0	59.50	0.8	60.20	59.00	-0.8	437	-0.18%
2023/02/10	0	60.30	0	0.00	60.20	0	437	0.01%
2023/02/09	2	60.50	0	0.00	60.50	2	446	0.45%
2023/02/07	0	0.00	1	62.00	62.20	-1	442	-0.23%
2023/02/02	1	63.60	1	64.68	64.70	0	441	-0.01%
2023/01/30	0	58.50	3	58.80	58.90	-3	392	-0.76%
2023/01/16	0	57.50	0	0.00	57.50	0	392	0.00%
2023/01/10	0	0.00	1	58.00	58.60	-1	381	-0.25%
2023/01/09	3	57.50	1.1	58.60	58.90	1.9	379	0.51%
2023/01/06	3	57.13	0.6	56.94	57.30	2.4	370	0.64%
2023/01/05	0	54.30	0	0.00	54.40	0	363	0.01%
2023/01/03	0	53.60	0	0.00	53.90	0	368	0.01%
2022/12/20	1	56.54	0.1	56.10	55.80	1	407	0.24%
2022/12/19	0.2	58.00	0	0.00	58.00	0.2	415	0.05%
2022/12/12	0	0.00	0.2	60.50	60.50	-0.2	423	-0.04%
2022/12/09	0	0.00	1	61.30	61.50	-1	429	-0.23%
2022/12/08	1	59.70	0	0.00	59.60	1	429	0.23%
2022/12/06	0	0.00	3	62.63	61.30	-3	443	-0.68%
2022/12/05	2	62.75	3	63.93	64.50	-1	435	-0.23%
2022/12/02	0.1	60.50	0	0.00	60.70	0.1	427	0.02%
2022/11/30	0	0.00	0.1	57.84	58.20	-0.1	435	-0.03%
2022/11/25	0	0.00	0	58.00	57.40	0	501	-0.01%
2022/11/18	0	57.00	3	56.90	56.40	-3	552	-0.54%
2022/11/17	1	58.28	0	0.00	57.90	1	557	0.19%
2022/11/16	0	0.00	1	58.40	58.30	-1	561	-0.18%
2022/11/09	4	56.10	3	55.90	55.80	1	568	0.18%
2022/11/07	1	55.10	0	0.00	54.50	1	570	0.18%
2022/11/04	0.2	54.00	0	0.00	54.20	0.2	565	0.04%
2022/10/14	0	0.00	0.8	50.10	50.40	-0.8	908	-0.09%
2022/10/07	0	0.00	0	52.00	51.30	0	927	0.00%
2022/10/03	1	51.50	1	51.00	50.70	0	974	0.00%
2022/09/28	0	0.00	8	48.40	48.40	-8	985	-0.81%
2022/09/26	1	50.40	0.1	50.40	50.50	0.9	981	0.09%
2022/09/23	1	55.70	1	56.60	54.50	0	977	0.00%
2022/09/22	1	55.50	0	0.00	55.70	1	983	0.10%
2022/09/21	1	58.20	2	56.70	56.70	-1	991	-0.10%
2022/09/19	1	58.89	0	0.00	58.60	1	1,008	0.10%
2022/09/16	1	59.60	2	59.00	59.00	-1	1,014	-0.10%
2022/09/15	3.4	61.48	3	62.10	61.00	0.4	1,008	0.04%
2022/09/14	3	61.46	0	0.00	61.00	3	1,003	0.30%
2022/09/13	1	64.08	0	0.00	64.00	1	997	0.10%
2022/09/12	3	70.75	3	70.50	67.20	0	986	0.00%
2022/08/30	1	58.60	0	0.00	58.40	1	970	0.10%
2022/08/26	0	0.00	1	62.20	61.40	-1	959	-0.10%
2022/08/25	0	0.00	1	62.00	61.50	-1	952	-0.11%
2022/08/24	3	60.83	4	61.25	62.00	-1	946	-0.11%
2022/08/23	2.3	59.54	2	60.90	60.30	0.3	906	0.03%
2022/08/18	0	0.00	1	56.60	56.50	-1	875	-0.11%
2022/08/16	1	55.00	1	55.70	55.20	0	865	0.00%
2022/08/01	1	54.30	1	54.80	54.90	0	836	0.00%
2022/07/27	1	55.70	1	54.80	55.50	0	828	0.00%
2022/07/26	1	55.10	2	56.55	54.70	-1	823	-0.12%
2022/07/25	1	56.30	0	0.00	56.30	1	813	0.12%
2022/07/21	1	57.30	1	57.20	57.20	0	816	0.00%
2022/07/20	1	57.50	0	0.00	55.60	1	807	0.12%
2022/07/19	1	57.20	1	58.30	57.00	0	803	0.00%
2022/07/18	6	58.15	4	59.00	59.00	2	780	0.26%
2022/07/15	3	56.10	2	56.30	57.50	1	651	0.15%
2022/07/13	0	0.00	0.7	50.50	51.00	-0.7	588	-0.12%
2022/07/11	0	0.00	1	51.00	50.90	-1	599	-0.17%
2022/07/08	3	52.40	5	52.34	52.80	-2	597	-0.33%
2022/07/07	2	49.95	0	0.00	50.40	2	589	0.34%
2022/07/06	0	0.00	2	49.60	49.10	-2	598	-0.33%
2022/07/05	1	50.50	0	0.00	49.75	1	613	0.16%
2022/07/04	0	0.00	1	49.20	49.20	-1	607	-0.16%
2022/07/01	1	48.40	0	0.00	46.15	1	599	0.17%
2022/06/28	0	0.00	1	57.00	56.20	-1	577	-0.17%
2022/06/23	0	0.00	1	55.20	55.50	-1	636	-0.16%
2022/06/22	0	0.00	2	55.80	55.50	-2	633	-0.32%
2022/06/17	1	59.50	0	0.00	59.20	1	611	0.16%
2022/06/06	0	0.00	1	69.20	69.30	-1	645	-0.15%
2022/06/01	1	69.00	0	0.00	68.90	1	680	0.15%
2022/05/30	0	0.00	1	66.80	66.70	-1	681	-0.15%
2022/05/26	0	0.00	2	65.30	65.50	-2	688	-0.29%
2022/05/25	2	64.10	1	64.00	64.30	1	688	0.15%
2022/05/18	2	66.20	2	66.70	65.10	0	717	0.00%
2022/05/17	1	64.30	0	0.00	64.80	1	718	0.14%
2022/05/12	0	0.00	1	61.30	59.90	-1	718	-0.14%
2022/04/27	0	0.00	1	62.10	63.70	-1	773	-0.13%
2022/04/22	0	0.00	5	67.60	67.80	-5	782	-0.64%
2022/04/19	0	0.00	2	68.45	68.10	-2	852	-0.23%
2022/04/15	6	69.40	0.1	69.30	68.90	5.9	915	0.64%
2022/04/14	5	71.30	0	0.00	71.20	5	950	0.53%
2022/04/12	1	70.80	0	0.00	70.80	1	1,040	0.10%
2022/04/11	15	73.07	0	0.00	72.80	15	1,183	1.27%
2022/04/07	5	79.40	40	79.53	77.40	-35	1,296	-2.70%
2022/04/06	1	80.10	43	80.32	80.40	-42	1,300	-3.23%
2022/04/01	0	0.00	84.9	81.58	81.50	-84.9	1,327	-6.40%
2022/03/31	0	0.00	9	84.00	83.50	-9	1,366	-0.66%
2022/03/30	1	84.50	0	0.00	83.60	1	1,395	0.07%
2022/03/28	0.1	84.30	1	83.50	84.90	-0.9	1,456	-0.06%
2022/03/23	0	0.00	5	82.40	82.20	-5	1,548	-0.32%
2022/03/21	1	80.00	0	0.00	80.40	1	1,624	0.06%
2022/03/17	2	79.60	2	80.25	80.40	0	1,722	0.00%
2022/03/16	5	77.80	0	0.00	77.60	5	1,795	0.28%
2022/03/15	10	79.10	0	0.00	78.50	10	1,826	0.55%
2022/03/03	0	0.00	2	89.50	89.20	-2	4,106	-0.05%
2022/02/24	0	0.00	2	88.20	87.30	-2	5,554	-0.04%
2022/02/23	0	0.00	1	90.30	90.20	-1	5,570	-0.02%
2022/02/22	0	0.00	4	90.00	90.00	-4	5,586	-0.07%
2022/02/18	0	0.00	1	90.90	92.20	-1	5,651	-0.02%
2022/02/14	10	90.10	0	0.00	90.10	10	5,714	0.17%
2022/02/09	1	93.60	10	93.70	93.70	-9	5,730	-0.16%
2022/01/26	1.1	88.70	0	0.00	88.20	1.1	5,790	0.02%
2022/01/25	1	88.50	2	89.20	88.30	-1	5,798	-0.02%
2022/01/24	12	89.08	2	89.40	90.50	10	5,792	0.17%
2022/01/20	10	92.45	0	0.00	92.20	10	5,810	0.17%
2022/01/19	0	0.00	1	92.80	92.80	-1	5,810	-0.02%
2022/01/18	1	95.00	2	94.65	94.00	-1	5,806	-0.02%
2022/01/17	1	94.20	0	0.00	94.70	1	5,779	0.02%
2022/01/14	1	90.40	0	0.00	91.60	1	5,774	0.02%
2022/01/13	0	0.00	2	92.70	92.60	-2	5,748	-0.03%
2022/01/12	21	93.23	1	93.20	93.10	20	5,739	0.35%
2022/01/11	0	0.00	3	94.70	94.70	-3	5,711	-0.05%
2022/01/07	1	98.40	2	98.80	97.90	-1	5,663	-0.02%
2022/01/06	2	101.25	1	100.00	100.00	1	5,630	0.02%
2022/01/05	1	103.00	2	104.23	103.00	-1	5,605	-0.02%
2022/01/04	12	105.79	6	105.50	105.50	6	5,555	0.11%
2022/01/03	11	104.23	1	103.00	104.50	10	5,410	0.18%
2021/12/30	2	100.75	0.1	101.00	101.00	1.9	5,348	0.03%
2021/12/29	1	99.20	0	0.00	99.10	1	5,319	0.02%
2021/12/28	0	99.20	0.2	99.20	99.30	-0.2	5,317	0.00%
2021/12/27	3.2	99.78	0	0.00	99.30	3.2	5,307	0.06%
2021/12/24	1	97.80	0	0.00	97.60	1	5,285	0.02%
2021/12/23	1	99.90	0	0.00	98.70	1	5,269	0.02%
2021/12/22	0	0.00	1	99.10	99.10	-1	5,243	-0.02%
2021/12/21	2	98.60	1	99.10	98.40	1	5,213	0.02%
2021/12/20	0	0.00	1	97.90	97.60	-1	5,189	-0.02%
2021/12/17	0	0.00	2	100.75	99.50	-2	5,132	-0.04%
2021/12/16	12	101.52	0	0.00	101.00	12	5,096	0.24%
2021/12/14	1	101.00	0	0.00	101.00	1	5,036	0.02%
2021/12/13	1	104.00	0	0.00	103.00	1	5,006	0.02%
2021/12/10	1	103.50	4	101.00	101.00	-3	4,945	-0.06%
2021/12/08	1	104.50	7	105.43	105.00	-6	4,825	-0.12%
2021/12/07	44	106.77	11	105.23	105.50	33	4,723	0.70%
2021/12/06	3	114.83	0	0.00	114.50	3	4,378	0.07%
2021/12/03	9	115.78	12	115.71	116.50	-3	4,312	-0.07%
2021/12/02	8	117.63	2	112.75	113.00	6	4,177	0.14%
2021/12/01	6	118.83	13	120.23	117.00	-7	3,918	-0.18%
2021/11/30	16	119.41	31	120.26	117.00	-15	3,566	-0.42%
2021/11/29	12	111.58	11.8	112.76	113.50	0.2	3,000	0.01%
2021/11/26	7	112.00	39.5	115.34	115.50	-32.5	2,633	-1.23%
2021/11/25	19.3	110.86	91.2	113.01	111.50	-71.9	1,878	-3.83%
2021/11/24	1.1	97.41	19	103.41	105.00	-17.9	1,479	-1.21%
2021/11/23	3.1	97.33	1.3	96.86	95.50	1.8	1,280	0.14%
2021/11/22	1	93.90	1	94.90	93.60	0	1,208	0.00%
2021/11/19	1	92.20	0	93.00	92.40	1	1,201	0.08%
2021/11/18	1	94.37	0	0.00	92.00	1	1,203	0.09%
2021/11/17	3	92.33	4	93.48	93.40	-1	1,196	-0.08%
2021/11/16	0.3	89.60	1	90.30	89.60	-0.7	1,227	-0.06%
2021/11/15	4	90.50	1	90.70	90.70	3	1,294	0.23%
2021/11/10	1	88.40	0	0.00	87.90	1	1,342	0.07%
2021/11/09	2	87.55	0	0.00	88.20	2	1,378	0.15%
2021/11/08	0	0.00	1	85.20	85.50	-1	1,378	-0.07%
2021/11/05	0	0.00	1	89.20	87.60	-1	1,418	-0.07%
2021/11/04	2	87.40	0	0.00	87.00	2	1,454	0.14%
2021/11/03	1	87.80	0	0.00	87.00	1	1,461	0.07%
2021/10/28	1	88.20	1.2	86.25	85.90	-0.2	1,566	-0.01%
2021/10/18	0	0.00	5	81.00	80.60	-5	1,762	-0.28%
2021/10/13	1	79.50	30	78.40	78.40	-29	1,865	-1.55%
2021/10/06	0	76.70	0	0.00	76.30	0	1,996	0.00%
2021/09/29	2	82.10	1	84.00	82.00	1	2,625	0.04%
2021/09/27	1	89.40	0	0.00	89.80	1	2,900	0.03%
2021/09/23	0	0.00	0.1	88.30	89.00	-0.1	3,473	0.00%
2021/09/22	0.1	86.90	2	87.10	87.00	-1.9	3,665	-0.05%
2021/09/15	2	89.70	0	0.00	89.40	2	3,852	0.05%
2021/09/13	0	0.00	2	92.40	91.60	-2	4,066	-0.05%
2021/09/08	51	92.73	0	0.00	89.90	51	4,965	1.03%
2021/09/03	1	95.60	0	0.00	95.40	1	5,294	0.02%
2021/09/02	2	100.25	0	0.00	98.50	2	5,290	0.04%
2021/09/01	0	0.00	1	101.50	101.50	-1	5,327	-0.02%
2021/08/31	2	100.50	1	101.00	101.00	1	5,363	0.02%
2021/08/30	1	102.50	0	0.00	102.00	1	5,408	0.02%
2021/08/27	1	102.50	3	102.50	102.00	-2	5,489	-0.04%
2021/08/26	1	102.00	1	101.50	101.50	0	5,548	0.00%
2021/08/25	0	0.00	2	102.75	104.00	-2	5,627	-0.04%
2021/08/23	0	0.00	1	100.00	100.50	-1	5,722	-0.02%
2021/08/20	0	0.00	7	95.29	96.80	-7	5,777	-0.12%
2021/08/19	5	94.48	4	95.93	93.00	1	5,800	0.02%
2021/08/18	2	96.20	2	97.70	101.50	0	5,894	0.00%
2021/08/17	3	97.33	0	0.00	96.00	3	6,084	0.05%
2021/08/16	2	98.00	3	100.27	100.00	-1	6,124	-0.02%
2021/08/13	3	105.17	1	103.00	103.00	2	6,185	0.03%
2021/08/12	1	108.50	1	108.50	108.00	0	6,213	0.00%
2021/08/11	1	108.50	1	110.00	107.50	0	6,292	0.00%
2021/08/10	1	109.50	1	111.50	108.00	0	6,365	0.00%
2021/08/09	2	111.50	2	109.50	107.00	0	6,461	0.00%
2021/08/06	1	111.00	1.2	112.15	111.00	-0.2	6,647	0.00%
2021/08/04	0	0.00	2	109.25	112.00	-2	6,864	-0.03%
2021/08/03	1.1	105.89	0	0.00	105.00	1.1	6,915	0.02%
2021/07/30	1.1	105.47	4	104.50	102.00	-2.9	7,220	-0.04%
2021/07/29	5	104.60	1	105.50	105.50	4	7,301	0.06%
2021/07/28	5	103.50	9	104.44	104.50	-4	7,375	-0.05%
2021/07/27	6	113.00	2	109.50	109.50	4	7,484	0.05%
2021/07/26	4	112.88	0	0.00	113.00	4	7,612	0.05%
2021/07/22	1	115.50	1	115.50	112.50	0	7,736	0.00%
2021/07/21	5	110.30	0	0.00	111.00	5	7,787	0.06%
2021/07/20	9	110.89	0	0.00	110.00	9	7,776	0.12%
2021/07/19	1	115.50	1	113.50	113.50	0	7,786	0.00%
2021/07/16	4	114.50	0	0.00	113.50	4	7,830	0.05%
2021/07/14	1	114.00	0	0.00	114.00	1	8,022	0.01%
2021/07/13	4	116.75	2	117.00	114.00	2	8,058	0.02%
2021/07/12	6	116.42	6	116.58	116.50	0	8,026	0.00%
2021/07/09	4	115.75	2.2	115.43	115.00	1.8	8,040	0.02%
2021/07/08	8	120.31	4	119.38	119.00	4	8,066	0.05%
2021/07/07	40	125.39	6.5	122.64	120.50	33.5	8,101	0.41%
2021/07/06	3	121.83	23	122.57	121.50	-20	7,972	-0.25%
2021/07/05	17	119.82	15	120.90	118.00	2	7,865	0.03%
2021/07/02	1	114.50	1	115.50	115.50	0	7,760	0.00%
2021/07/01	24	116.90	6	115.67	114.00	18	8,048	0.22%
2021/06/30	8	118.56	15	118.63	123.00	-7	8,037	-0.09%
2021/06/29	6	114.42	5	116.20	112.00	1	7,900	0.01%
2021/06/28	3	111.00	4	110.63	112.50	-1	7,787	-0.01%
2021/06/25	3	115.33	0	0.00	113.00	3	7,774	0.04%
2021/06/24	41	114.62	0	0.00	114.50	41	7,802	0.53%
2021/06/23	3	116.33	4	117.75	115.50	-1	7,897	-0.01%
2021/06/22	12	114.92	6	113.50	112.00	6	7,990	0.08%
2021/06/21	11	113.86	12.1	115.08	113.50	-1.1	8,099	-0.01%
2021/06/18	35	118.73	31.1	120.10	117.00	3.9	8,071	0.05%
2021/06/17	6.4	115.32	26.2	113.91	117.50	-19.8	7,670	-0.26%
2021/06/16	5	108.80	5	109.30	107.00	0	7,512	0.00%
2021/06/15	5	106.20	11	107.18	108.00	-6	7,507	-0.08%
2021/06/11	12	105.63	9	106.89	103.50	3	7,479	0.04%
2021/06/10	1	104.50	0	0.00	104.50	1	7,614	0.01%
2021/06/09	6	103.33	12	103.92	103.00	-6	7,802	-0.08%
2021/06/08	1	104.00	5	104.60	104.50	-4	7,814	-0.05%
2021/06/07	5	103.90	7	106.50	102.50	-2	7,863	-0.03%
2021/06/04	12	105.00	10	105.20	105.00	2	7,874	0.03%
2021/06/03	1	100.50	5	103.00	104.00	-4	7,867	-0.05%
2021/06/02	5.1	102.56	10	100.70	100.00	-4.9	7,833	-0.06%
2021/06/01	21	104.76	21	104.67	105.00	0	7,781	0.00%
2021/05/31	6	105.92	3	105.67	104.50	3	7,760	0.04%
2021/05/28	14	105.43	6.1	105.56	104.50	7.9	7,739	0.10%
2021/05/27	4	104.01	3	104.83	104.00	1	7,708	0.01%
2021/05/26	19	108.42	13	104.38	104.50	6	7,654	0.08%
2021/05/25	9	105.28	14	105.71	108.00	-5	7,623	-0.07%
2021/05/24	2	97.10	7	96.53	98.60	-5	7,669	-0.07%
2021/05/21	5.3	96.45	7	97.16	95.80	-1.8	8,044	-0.02%
2021/05/20	7	97.46	0	0.00	93.00	7	8,255	0.08%
2021/05/19	21	98.73	18.2	97.30	95.40	2.8	8,409	0.03%
2021/05/18	21	95.17	2	95.25	96.90	19	8,638	0.22%
2021/05/17	2	88.45	3	90.37	88.90	-1	8,770	-0.01%
2021/05/14	8.1	96.40	5	97.52	93.00	3.1	8,852	0.04%
2021/05/13	33	83.93	2	88.22	91.60	31	8,935	0.35%
2021/05/12	5	96.62	4	96.68	90.90	1	9,089	0.01%
2021/05/11	2	103.25	3	101.50	101.00	-1	9,090	-0.01%
2021/05/10	17	113.09	9	110.83	110.50	8	9,152	0.09%
2021/05/07	8	110.25	13	111.31	113.00	-5	9,214	-0.05%
2021/05/06	5.1	102.99	6	103.50	103.00	-0.9	9,549	-0.01%
2021/05/05	6	106.33	2	109.00	102.50	4	9,563	0.04%
2021/05/04	6.2	109.49	1	106.50	106.00	5.2	9,851	0.05%
2021/05/03	8	117.13	27	113.33	113.50	-19	10,170	-0.19%
2021/04/29	12	126.25	6	125.00	125.00	6	10,099	0.06%
2021/04/28	8	126.19	7	127.86	128.50	1	10,166	0.01%
2021/04/27	1	124.00	6.1	125.77	126.50	-5.1	10,239	-0.05%
2021/04/26	4	123.63	4.1	124.36	123.50	-0.1	10,222	0.00%
2021/04/23	2	121.75	1	123.50	122.50	1	10,282	0.01%
2021/04/22	0	0.00	5	120.00	119.50	-5	10,494	-0.05%
2021/04/21	5	123.80	3	123.50	123.50	2	10,620	0.02%
2021/04/20	18.5	128.00	15.6	128.22	127.50	2.9	10,940	0.03%
2021/04/19	3	123.50	0	0.00	123.00	3	10,902	0.03%
2021/04/15	2	124.50	2	124.00	124.00	0	11,107	0.00%
2021/04/14	7	121.50	7	121.29	125.00	0	11,202	0.00%
2021/04/13	4	121.00	4	125.00	122.50	0	11,300	0.00%
2021/04/12	8.1	124.24	5	122.50	121.50	3.1	11,314	0.03%
2021/04/09	6.1	127.81	3	126.00	126.00	3.1	11,401	0.03%
2021/04/08	18.2	132.87	14	133.43	131.00	4.2	11,427	0.04%
2021/04/07	18	133.75	10	134.65	133.50	8	11,575	0.07%
2021/04/06	28	128.21	12	127.67	129.50	16	11,354	0.14%
2021/04/01	3	120.83	7	122.29	121.50	-4	11,260	-0.04%
2021/03/31	4	118.88	4.3	118.00	117.50	-0.3	11,387	0.00%
2021/03/30	1	118.00	1	120.00	118.50	0	11,764	0.00%
2021/03/29	4.1	119.73	2	118.50	117.00	2.1	11,926	0.02%
2021/03/26	5	119.60	4	118.38	119.50	1	12,174	0.01%
2021/03/25	65	115.78	4	117.50	114.00	61	12,118	0.50%
2021/03/24	6.1	126.64	0	0.00	120.00	6.1	12,075	0.05%
2021/03/23	5	133.00	3	131.33	131.00	2	12,106	0.02%
2021/03/22	5	131.10	4	131.38	130.50	1	12,209	0.01%
2021/03/19	3	132.33	4	132.75	133.00	-1	12,296	-0.01%
2021/03/18	9	134.55	6	136.92	134.50	3	12,427	0.02%
2021/03/17	13	135.35	3.1	135.65	134.00	9.9	12,481	0.08%
2021/03/16	9.2	134.88	5.3	136.47	134.50	3.9	12,505	0.03%
2021/03/15	4	133.00	8	133.63	134.50	-4	12,413	-0.03%
2021/03/12	1	130.00	0.1	132.50	128.00	1	12,305	0.01%
2021/03/11	1	127.00	8.2	129.44	131.00	-7.2	12,362	-0.06%
2021/03/10	1.1	115.91	4.1	118.82	121.50	-3	12,362	-0.02%
2021/03/09	4.2	113.73	5	110.50	110.50	-0.9	12,470	-0.01%
2021/03/08	2.2	119.73	2	121.75	117.00	0.2	12,466	0.00%
2021/03/05	4.3	124.12	0	0.00	122.00	4.3	12,619	0.03%
2021/03/04	1.2	125.50	1	126.50	127.00	0.2	12,695	0.00%
2021/03/03	2.1	125.71	5.3	127.35	130.00	-3.2	12,775	-0.02%
2021/03/02	4.1	129.00	1	136.00	126.00	3.1	12,890	0.02%
2021/02/26	1	129.50	1	125.00	130.00	0	13,034	0.00%
2021/02/25	3.1	133.63	7.1	133.35	132.00	-4	13,343	-0.03%
2021/02/24	19.1	131.94	11.1	130.40	129.00	8	13,326	0.06%
2021/02/23	47	139.84	34.1	142.36	137.50	12.9	13,344	0.10%
2021/02/22	32	134.55	38.2	136.73	139.50	-6.2	13,052	-0.05%
2021/02/19	28	124.34	25.3	126.92	127.50	2.7	13,152	0.02%
2021/02/18	38	122.01	32.7	121.03	124.00	5.3	13,244	0.04%
2021/02/17	14	117.14	21.1	115.77	117.50	-7.1	13,484	-0.05%
2021/02/05	14.1	106.36	18	106.42	107.00	-3.9	13,531	-0.03%
2021/02/04	14	105.50	24	105.96	104.00	-10	13,967	-0.07%
2021/02/03	28	103.82	22	103.95	104.00	6	14,127	0.04%
2021/02/02	4	100.88	5	100.08	100.00	-1	13,906	-0.01%
2021/02/01	7	96.80	7	96.49	96.50	0	13,833	0.00%
2021/01/29	15.2	101.07	8	101.61	98.50	7.2	13,785	0.05%
2021/01/28	24	104.96	26	106.77	101.00	-2	13,657	-0.01%
2021/01/27	1.1	100.50	10.1	100.05	100.50	-9	13,700	-0.07%
2021/01/26	15.1	103.17	3	100.57	99.10	12.1	13,769	0.09%
2021/01/25	8	105.50	18.1	105.11	107.00	-10.1	13,404	-0.08%
2021/01/22	4	98.53	4.2	97.64	97.60	-0.2	12,966	0.00%
2021/01/21	2	97.95	20	97.78	98.00	-18	12,896	-0.14%
2021/01/20	6	95.30	8	94.83	93.80	-2	12,789	-0.02%
2021/01/19	4	100.83	2	101.50	99.00	2	12,639	0.02%
2021/01/18	4	100.25	1	101.00	100.50	3	12,578	0.02%
2021/01/15	10	102.30	10.1	102.68	101.00	-0.1	12,515	0.00%
2021/01/14	8	99.04	10.1	100.94	102.50	-2.1	12,336	-0.02%
2021/01/13	16.2	98.75	21.5	99.32	100.00	-5.3	12,264	-0.04%
2021/01/12	9.1	92.51	5	91.86	93.20	4.1	12,028	0.03%
2021/01/11	12.1	95.91	8.2	95.26	95.60	3.9	12,396	0.03%
2021/01/08	14	97.69	12	98.85	95.20	2	12,534	0.02%
2021/01/07	7	97.33	37	97.76	97.50	-30	12,342	-0.24%
2021/01/06	30.4	97.48	14.1	97.77	96.00	16.3	12,234	0.13%
2021/01/05	6	98.27	18.3	97.73	97.70	-12.3	12,030	-0.10%
2021/01/04	21	96.74	13	96.17	97.50	8	11,917	0.07%
2020/12/31	7	91.56	10.2	92.53	91.60	-3.2	11,758	-0.03%
2020/12/30	7.4	89.33	9.1	88.69	91.90	-1.7	11,606	-0.01%
2020/12/29	3.1	85.72	16.1	85.40	84.80	-13	11,358	-0.11%
2020/12/28	14.2	86.30	12	86.31	85.00	2.2	11,243	0.02%
2020/12/25	21	86.04	12	84.74	84.80	9	11,135	0.08%
2020/12/24	7.1	85.13	73	85.69	86.20	-65.9	10,948	-0.60%
2020/12/23	8	79.40	4	79.43	78.40	4	10,487	0.04%
2020/12/22	17	77.63	20	78.85	77.90	-3	10,269	-0.03%
2020/12/21	4	74.28	1	74.90	75.00	3	9,943	0.03%
2020/12/18	6	74.85	1.1	74.14	73.70	4.9	9,853	0.05%
2020/12/17	3.4	73.91	31	73.44	75.20	-27.6	9,668	-0.29%
2020/12/16	11	72.08	7.5	72.18	72.80	3.5	9,437	0.04%
2020/12/15	6	70.37	7.1	71.00	68.30	-1.1	9,266	-0.01%
2020/12/14	15.4	74.27	11.1	73.64	73.60	4.3	9,095	0.05%
2020/12/11	3	69.53	11	69.55	69.70	-8	8,808	-0.09%
2020/12/10	4	71.20	4	71.63	70.90	0	8,667	0.00%
2020/12/09	23	71.81	19.1	72.36	72.10	3.9	8,565	0.05%
2020/12/08	3	68.83	5	69.20	69.00	-2	8,371	-0.02%
2020/12/07	70	70.86	3	71.13	70.60	67	8,252	0.81%
2020/12/04	11	70.94	7.7	70.61	71.60	3.3	8,135	0.04%
2020/12/03	9	70.07	25	70.40	70.10	-16	8,054	-0.20%
2020/12/02	1	68.80	2.7	68.80	68.80	-1.7	7,885	-0.02%
2020/12/01	9	69.29	7.7	68.57	68.50	1.3	7,819	0.02%
2020/11/30	4	66.95	13	67.05	67.00	-9	7,659	-0.12%
2020/11/27	9	66.50	3	66.60	66.90	6	7,549	0.08%
2020/11/26	10.7	65.33	3.7	65.28	66.20	7	7,437	0.09%
2020/11/25	0.3	63.50	4	65.18	63.90	-3.7	7,271	-0.05%
2020/11/24	19	65.43	8.1	65.80	65.50	10.9	7,077	0.15%
2020/11/23	10	62.84	16	62.46	62.60	-6	6,734	-0.09%
2020/11/20	5	62.42	13	62.35	62.00	-8	6,608	-0.12%
2020/11/19	5	60.90	4	60.75	60.60	1	6,320	0.02%
2020/11/18	13	61.46	7.5	60.38	61.40	5.5	6,176	0.09%
2020/11/17	4	59.85	11	59.46	60.00	-7	5,780	-0.12%
2020/11/16	26	58.75	23.8	59.06	58.40	2.2	5,492	0.04%
2020/11/13	2	56.35	8.1	55.78	56.10	-6.1	4,947	-0.12%
2020/11/12	26	56.41	58	56.92	57.00	-32	4,661	-0.69%
2020/11/11	15	53.51	16.7	51.56	53.30	-1.7	4,040	-0.04%
2020/11/10	8	49.79	6	50.57	49.75	2	3,616	0.06%
2020/11/09	2	49.98	0	0.00	49.35	2	3,553	0.06%
2020/11/06	2	50.55	3.2	50.14	50.00	-1.2	3,499	-0.03%
2020/11/05	4.3	50.07	18	50.15	50.80	-13.7	3,391	-0.40%
2020/11/04	26	50.19	16.2	50.78	49.90	9.8	3,238	0.30%
2020/11/03	13	48.50	2.4	48.60	48.60	10.6	2,785	0.38%
2020/10/30	0	0.00	1	45.30	44.15	-1	2,705	-0.04%
2020/10/29	1	44.10	0	0.00	44.35	1	2,751	0.04%
2020/10/28	1	45.60	2	45.30	45.25	-1	2,780	-0.04%
2020/10/27	0.2	46.65	0	0.00	46.70	0.2	2,770	0.01%
2020/10/23	0.9	46.85	0	0.00	46.85	0.9	2,750	0.03%
2020/10/22	1	47.50	2.2	46.57	46.45	-1.2	2,721	-0.04%
2020/10/21	10	48.70	3.2	48.95	48.20	6.8	2,642	0.26%
2020/10/20	8.3	49.72	4	49.68	49.20	4.3	2,518	0.17%
2020/10/19	17	48.67	24	49.67	49.50	-7	2,366	-0.30%
2020/10/16	12	46.46	19	46.43	47.00	-7	1,867	-0.37%
2020/10/15	1	43.35	0	0.00	42.75	1	1,653	0.06%
2020/10/14	2	43.88	7	43.40	43.50	-5	1,670	-0.30%
2020/10/13	3	42.57	3	42.63	42.30	0	1,633	0.00%
2020/10/12	0	0.00	1	41.60	41.55	-1	1,642	-0.06%
2020/10/08	5.6	43.09	9	42.52	42.55	-3.4	1,652	-0.21%
2020/10/07	2	43.20	2	43.10	43.10	0	1,649	0.00%
2020/10/06	2	43.28	0	0.00	42.35	2	1,627	0.12%
2020/09/30	4.2	41.12	1	40.95	41.80	3.2	1,596	0.20%
2020/09/29	5	41.35	0	0.00	41.25	5	1,554	0.32%
2020/09/28	0	0.00	0.1	37.80	37.80	-0.1	1,456	-0.01%
2020/09/24	2	38.78	0	0.00	38.70	2	1,477	0.14%
2020/09/22	4.8	41.04	4	41.00	41.00	0.8	1,502	0.05%
2020/09/21	0	0.00	2	42.20	41.90	-2	1,507	-0.13%
2020/09/18	1	42.70	0	0.00	42.40	1	1,520	0.07%
2020/09/17	0.2	42.40	0	0.00	42.55	0.2	1,535	0.01%
2020/09/15	3	43.13	0	0.00	42.65	3	1,591	0.19%
2020/09/14	2	42.25	0.6	42.40	42.60	1.4	1,598	0.09%
2020/09/09	0	0.00	2.1	41.35	41.45	-2.1	1,680	-0.12%
2020/09/03	2	43.35	1	43.05	43.00	1	1,874	0.05%
2020/09/02	0.4	41.80	0	0.00	41.80	0.4	1,891	0.02%
2020/09/01	0	0.00	1	41.60	41.60	-1	1,998	-0.05%
2020/08/27	0	0.00	1	42.45	42.25	-1	2,070	-0.05%
2020/08/25	1	42.70	0	0.00	42.25	1	2,109	0.05%
2020/08/18	0	0.00	1.4	46.85	46.85	-1.4	2,228	-0.06%
2020/08/17	3	47.80	3	48.00	48.00	0	2,258	0.00%
2020/08/04	1	34.55	0	0.00	34.35	1	2,282	0.04%
2020/07/29	1	34.30	1	34.25	34.20	0	3,170	0.00%
2020/07/27	0	0.00	2	35.78	35.35	-2	3,244	-0.06%
2020/07/24	3	35.80	0	0.00	35.70	3	3,193	0.09%
2020/07/23	5	35.33	2	35.13	35.25	3	3,158	0.09%
2020/07/21	2.5	34.14	0.2	33.60	33.85	2.3	3,201	0.07%
2020/07/16	0	0.00	5	33.15	33.15	-5	3,262	-0.15%
2020/07/15	0	0.00	2	33.15	33.05	-2	3,278	-0.06%
2020/07/09	0	0.00	2	34.75	34.90	-2	3,520	-0.06%
2020/07/06	0	0.00	1	35.10	35.10	-1	3,851	-0.03%
2020/07/03	0	0.00	1	34.65	34.50	-1	4,021	-0.02%
2020/07/02	0	0.00	2	34.68	34.65	-2	4,077	-0.05%
2020/07/01	0	0.00	1	34.55	34.55	-1	4,086	-0.02%
2020/06/30	2	34.50	1	34.45	34.40	1	4,086	0.02%
2020/06/29	1	34.80	1	34.95	34.70	0	4,098	0.00%
2020/06/24	2	35.38	0	0.00	35.15	2	4,099	0.05%
2020/06/23	3	35.57	3	35.30	35.20	0	4,168	0.00%
2020/06/17	0	0.00	21	36.11	36.15	-21	4,260	-0.49%
2020/06/16	2	36.05	4	36.26	36.35	-2	4,302	-0.05%
2020/06/15	2	35.60	2	35.80	35.50	0	4,366	0.00%
2020/06/12	2.4	35.05	0	0.00	35.85	2.4	4,379	0.05%
2020/06/09	1	37.70	1	37.85	37.20	0	4,513	0.00%
2020/06/05	0	0.00	2	38.30	38.15	-2	4,554	-0.04%
2020/06/02	0	0.00	2	37.90	37.80	-2	4,491	-0.04%
2020/05/29	4	37.30	1	37.45	37.40	3	4,403	0.07%
2020/05/28	5	37.47	6	37.93	37.90	-1	4,407	-0.02%
2020/05/26	0	0.00	2	36.95	36.65	-2	4,355	-0.05%
2020/05/25	2	35.65	4	35.93	36.50	-2	4,385	-0.05%
2020/05/22	0	0.00	6	36.55	36.25	-6	4,398	-0.14%
2020/05/21	0	0.00	4	37.40	37.25	-4	4,407	-0.09%
2020/05/20	4	37.29	6	37.38	37.10	-2	4,467	-0.04%
2020/05/19	0	0.00	1	36.20	36.75	-1	4,448	-0.02%
2020/05/18	3	35.83	3	35.68	35.70	0	4,457	0.00%
2020/05/15	1	37.45	2	36.43	36.50	-1	4,478	-0.02%
2020/05/14	0	0.00	2	37.65	36.20	-2	4,452	-0.04%
2020/05/11	3	38.63	3	37.93	38.35	0	4,449	0.00%
2020/05/08	3	38.17	8	38.31	37.55	-5	4,441	-0.11%
2020/05/07	19	39.46	23	39.83	39.20	-4	4,380	-0.09%
2020/05/06	32	37.51	22	37.57	38.15	10	4,085	0.24%
2020/05/05	2	34.80	5	34.57	34.70	-3	3,688	-0.08%
2020/04/30	3	35.12	1	34.50	34.40	2	3,742	0.05%
2020/04/29	0	0.00	1	34.20	34.15	-1	3,684	-0.03%
2020/04/27	1	34.60	2	34.50	34.45	-1	3,720	-0.03%
2020/04/24	3.3	34.09	0	0.00	33.80	3.3	3,691	0.09%
2020/04/21	1	34.15	1	33.75	32.35	0	3,749	0.00%
2020/04/17	2	34.75	5	34.75	33.75	-3	3,778	-0.08%
2020/04/16	0	0.00	3	34.25	34.30	-3	3,760	-0.08%
2020/04/15	21	34.87	13	34.73	34.20	8	3,757	0.21%
2020/04/14	12.2	33.43	6	33.53	33.55	6.2	3,688	0.17%
2020/04/13	5	33.36	24	33.59	32.65	-19	3,813	-0.50%
2020/04/10	8.3	34.48	6	34.03	34.40	2.3	3,879	0.06%
2020/04/09	31	36.20	7	35.85	33.95	24	4,140	0.58%
2020/04/08	11.8	34.74	6	35.02	35.40	5.8	4,011	0.14%
2020/04/07	4	31.48	4	31.41	32.20	0	4,092	0.00%
2020/04/06	2	30.08	4	30.04	30.10	-2	4,345	-0.05%
2020/04/01	11	29.83	1	29.75	29.85	10	4,372	0.23%
2020/03/31	3	30.12	2	30.25	29.70	1	4,475	0.02%
2020/03/30	1	29.25	0	0.00	29.60	1	4,518	0.02%
2020/03/27	0	0.00	2	29.90	29.65	-2	4,612	-0.04%
2020/03/25	4	27.70	3	27.75	28.35	1	4,624	0.02%
2020/03/24	2	26.35	0	0.00	25.80	2	4,572	0.04%
2020/03/20	7	26.88	4	27.13	27.00	3	4,520	0.07%
2020/03/19	2	27.10	4	25.65	25.25	-2	4,478	-0.04%
2020/03/18	2	28.95	0	0.00	28.05	2	4,419	0.05%
2020/03/17	2	29.18	2	29.53	28.60	0	4,403	0.00%
2020/03/16	2	30.33	8.8	29.90	29.50	-6.8	4,367	-0.16%
2020/03/13	6	28.56	1	28.50	28.70	5	4,289	0.12%
2020/03/12	1	34.05	4	32.76	31.65	-3	4,241	-0.07%
2020/03/11	0	0.00	1	36.40	35.10	-1	4,204	-0.02%
2020/03/10	1	35.15	1	35.85	36.15	0	4,195	0.00%
2020/03/09	3	36.73	0	0.00	35.75	3	4,197	0.07%
2020/03/06	0	0.00	3	38.02	38.00	-3	4,227	-0.07%
2020/03/05	1	38.70	0	0.00	38.65	1	4,232	0.02%
2020/03/02	0	0.00	17	36.50	38.05	-17	4,219	-0.40%
2020/02/27	5	38.72	4	38.16	37.80	1	4,210	0.02%
2020/02/26	6	40.02	4	40.11	39.65	2	4,164	0.05%
2020/02/25	2	40.23	3	40.57	40.60	-1	4,108	-0.02%
2020/02/24	4	40.51	1	40.70	40.65	3	4,069	0.07%
2020/02/21	1.8	41.03	4	41.40	41.20	-2.2	4,045	-0.05%
2020/02/20	1.4	40.73	0	0.00	40.55	1.4	3,968	0.03%
2020/02/18	4	40.71	1	41.12	40.45	3	3,928	0.08%
2020/02/17	0	0.00	3	40.50	40.30	-3	3,916	-0.08%
2020/02/14	3	40.75	1	40.55	40.60	2	4,036	0.05%
2020/02/12	2	41.05	1	40.90	41.10	1	4,030	0.02%
2020/02/11	3.2	40.64	0	0.00	40.30	3.2	3,986	0.08%
2020/02/10	1	38.85	1	38.45	39.25	0	3,950	0.00%
2020/02/07	1	39.30	5	40.07	39.55	-4	4,026	-0.10%
2020/02/06	0	0.00	1	40.15	40.10	-1	4,272	-0.02%
2020/02/05	1	39.80	3	40.02	39.55	-2	4,410	-0.05%
2020/02/04	4	39.23	45	39.63	39.95	-41	4,497	-0.91%
2020/02/03	2	35.78	1	36.30	36.35	1	4,528	0.02%
2020/01/31	4	38.35	2	38.83	38.15	2	4,551	0.04%
2020/01/30	46	39.03	2	39.23	38.95	44	4,553	0.97%
2020/01/20	4	43.43	23	43.28	43.25	-19	4,499	-0.42%
2020/01/17	6.5	43.65	10	43.76	43.65	-3.5	4,489	-0.08%
2020/01/16	5	43.43	11	43.64	43.30	-6	4,441	-0.14%
2020/01/15	2	43.20	3	43.68	43.15	-1	4,406	-0.02%
2020/01/14	7	43.29	7	43.51	43.50	0	4,341	0.00%
2020/01/13	2	42.35	0	0.00	42.40	2	4,296	0.05%
2020/01/10	5	42.72	1	43.10	42.80	4	4,272	0.09%
2020/01/09	9	42.87	3	42.65	42.95	6	4,251	0.14%
2020/01/08	4	42.03	7	42.56	42.25	-3	4,228	-0.07%
2020/01/07	24.6	43.89	10	43.58	43.00	14.6	4,175	0.35%
2020/01/06	7.6	46.16	17	46.44	46.10	-9.4	4,113	-0.23%
2020/01/03	19	47.15	24	46.56	45.95	-5	4,087	-0.12%
2020/01/02	33.3	44.97	2	45.55	45.15	31.3	3,791	0.83%
2019/12/31	8	45.76	11	45.95	45.20	-3	3,800	-0.08%
2019/12/30	12.3	44.57	31	45.16	45.25	-18.7	3,615	-0.52%
2019/12/27	1	42.25	0	0.00	42.30	1	3,350	0.03%
2019/12/26	6	42.88	7	42.94	41.95	-1	3,385	-0.03%
2019/12/25	5.4	42.50	17	42.53	42.40	-11.6	3,429	-0.34%
2019/12/24	8	42.38	1.2	42.27	42.30	6.8	3,477	0.20%
2019/12/23	1	41.90	2	42.13	41.60	-1	3,489	-0.03%
2019/12/20	4	41.35	4	41.29	41.30	0	3,475	0.00%
2019/12/19	1	40.34	0	0.00	40.15	1	3,504	0.03%
2019/12/18	1	40.54	1	40.55	40.30	0	3,671	0.00%
2019/12/17	0	0.00	10	40.70	40.45	-10	3,729	-0.27%
2019/12/16	1	40.75	0	0.00	40.65	1	3,817	0.03%
2019/12/11	1	41.30	0	0.00	41.15	1	4,771	0.02%
2019/12/10	3	41.10	0	0.00	41.10	3	4,792	0.06%
2019/12/09	2	41.50	1	41.45	41.35	1	4,807	0.02%
2019/12/06	2	41.15	4	41.11	41.00	-2	4,856	-0.04%
2019/12/05	7	40.87	1	41.00	40.70	6	4,901	0.12%
2019/12/04	4	40.60	5	40.86	40.60	-1	4,921	-0.02%
2019/12/03	4	40.03	3	39.97	40.35	1	4,939	0.02%
2019/12/02	2	39.90	2	39.90	39.35	0	4,971	0.00%
2019/11/29	1	40.30	2	40.75	40.20	-1	5,107	-0.02%
2019/11/28	2	40.45	1	40.70	40.85	1	5,234	0.02%
2019/11/27	0.5	40.60	2	40.80	40.85	-1.5	5,261	-0.03%
2019/11/26	3	40.43	4	40.40	40.45	-1	5,232	-0.02%
2019/11/25	1	40.15	1	40.40	40.05	0	5,212	0.00%
2019/11/22	5	39.95	0	0.00	39.90	5	5,206	0.10%
2019/11/21	1	40.00	0	0.00	39.90	1	5,209	0.02%
2019/11/20	2	40.23	2	40.00	40.00	0	5,208	0.00%
2019/11/19	1	40.20	0	0.00	40.10	1	5,205	0.02%
2019/11/18	0	40.00	1	40.00	40.00	-1	5,211	-0.02%
2019/11/15	1	40.20	9	40.00	39.85	-8	5,212	-0.15%
2019/11/14	5	40.65	1	40.10	40.10	4	5,204	0.08%
2019/11/13	5.2	41.06	9	41.19	40.25	-3.8	5,175	-0.07%
2019/11/12	2	38.80	4	38.85	39.25	-2	5,048	-0.04%
2019/11/11	6	38.89	1	38.15	38.15	5	5,037	0.10%
2019/11/08	0	0.00	4	39.85	39.80	-4	5,005	-0.08%
2019/11/07	2	39.75	1	39.85	39.80	1	5,002	0.02%
2019/11/06	22.3	39.97	5	40.27	40.10	17.3	4,999	0.35%
2019/11/05	37	42.19	2	41.48	39.40	35	4,923	0.71%
2019/11/04	7	42.64	14	43.10	43.65	-7	4,658	-0.15%
2019/11/01	4	41.56	2	43.50	43.50	2	4,567	0.04%
2019/10/31	14	41.71	20	42.51	42.70	-6	4,403	-0.14%
2019/10/30	9	41.50	8	42.65	42.65	1	4,271	0.02%
2019/10/29	3	41.77	1	41.85	42.50	2	4,199	0.05%
2019/10/28	0	0.00	2	41.95	41.95	-2	4,166	-0.05%
2019/10/25	1	41.80	4	41.80	41.90	-3	4,155	-0.07%
2019/10/24	1	41.60	2	41.50	41.65	-1	4,140	-0.02%
2019/10/23	1	41.10	3	41.30	41.10	-2	4,119	-0.05%
2019/10/21	2	41.28	1	41.65	41.05	1	4,118	0.02%
2019/10/18	5	40.87	0	0.00	40.85	5	4,103	0.12%
2019/10/17	1	40.65	0	0.00	41.10	1	4,102	0.02%
2019/10/16	1	41.60	0	0.00	40.85	1	4,097	0.02%
2019/10/15	0	0.00	1	41.50	41.25	-1	4,088	-0.02%
2019/10/14	6	41.27	1.1	42.76	41.00	4.9	4,061	0.12%
2019/10/09	6.5	41.44	1	41.40	42.20	5.5	3,952	0.14%
2019/10/08	7	42.88	0	0.00	42.50	7	3,851	0.18%
2019/10/07	7	43.24	6	43.80	43.70	1	3,832	0.03%
2019/10/03	0	0.00	1	42.65	43.85	-1	3,681	-0.03%
2019/10/02	5	43.53	2	43.20	43.15	3	3,642	0.08%
2019/10/01	1	42.80	17	44.17	44.20	-16	3,580	-0.45%
2019/09/27	4	42.54	9.1	42.97	43.30	-5.1	3,443	-0.15%
2019/09/26	8	42.13	8	41.76	42.60	0	3,334	0.00%
2019/09/25	3	39.50	3	40.05	40.50	0	3,213	0.00%
2019/09/24	0	0.00	11	39.45	40.05	-11	3,184	-0.35%
2019/09/23	13	39.10	0	0.00	38.20	13	3,078	0.42%
2019/09/20	4	41.41	0	0.00	41.30	4	2,911	0.14%
2019/09/19	6	41.93	3.2	41.75	41.75	2.8	2,843	0.10%
2019/09/18	10	41.71	11	43.41	43.00	-1	2,751	-0.04%
2019/09/17	29.2	42.03	34	45.29	41.80	-4.8	2,375	-0.20%
2019/09/16	2	41.80	0	0.00	41.30	2	1,806	0.11%
2019/09/10	3	41.50	1.3	41.00	41.10	1.7	1,740	0.10%
2019/09/09	16	41.92	8	42.48	42.45	8	1,667	0.48%
2019/09/06	2	40.85	51	40.79	41.10	-49	1,595	-3.07%
2019/09/05	3	41.20	3	41.18	41.00	0	1,552	0.00%
2019/09/04	4	40.79	7	40.49	41.00	-3	1,506	-0.20%
2019/09/03	2	39.30	29	39.69	40.45	-27	1,413	-1.91%
2019/09/02	1	37.65	2	38.10	39.25	-1	1,259	-0.08%
2019/08/30	7	35.98	7	35.00	35.70	0	1,131	0.00%
2019/08/29	2	34.08	1	34.45	33.95	1	1,086	0.09%
2019/08/28	2	34.10	0	0.00	34.10	2	1,091	0.18%
2019/08/27	0	0.00	2	34.40	34.00	-2	1,094	-0.18%
2019/08/26	1	34.30	0	0.00	34.05	1	1,098	0.09%
2019/08/22	1	35.15	0	0.00	35.15	1	1,100	0.09%
2019/08/21	0	0.00	1	35.30	35.60	-1	1,095	-0.09%
2019/08/20	1	34.95	0	0.00	34.75	1	1,086	0.09%
2019/08/19	0	0.00	2	34.50	34.50	-2	1,079	-0.19%
2019/08/16	3	33.78	4	34.14	34.00	-1	1,087	-0.09%
2019/08/15	2	33.85	5	34.11	34.10	-3	1,087	-0.28%
2019/08/14	6	35.32	6	35.80	35.00	0	1,087	0.00%
2019/08/13	2	34.75	1	34.80	34.95	1	1,084	0.09%
2019/08/12	1	35.50	3	35.55	35.55	-2	1,088	-0.18%
2019/08/08	9	34.75	4	34.79	35.25	5	1,086	0.46%
2019/08/07	14	34.74	24	34.40	33.70	-10	1,078	-0.93%
2019/08/06	0	0.00	1	35.90	35.85	-1	1,071	-0.09%
2019/08/05	2	36.45	5	36.50	36.45	-3	1,069	-0.28%
2019/08/02	4	41.43	0	0.00	40.45	4	1,025	0.39%
2019/08/01	2	41.65	1	41.90	41.90	1	1,038	0.10%
2019/07/31	2	42.25	0	0.00	42.00	2	1,047	0.19%
2019/07/30	4	42.39	2	42.70	42.40	2	1,071	0.19%
2019/07/29	2	42.38	1	42.70	42.30	1	1,083	0.09%
2019/07/26	5	42.24	4	42.54	42.55	1	1,090	0.09%
2019/07/25	5	42.42	4	42.73	42.50	1	1,088	0.09%
2019/07/24	3	42.32	1	42.60	42.25	2	1,097	0.18%
2019/07/23	0	0.00	1	41.40	41.90	-1	1,123	-0.09%
2019/07/18	6	41.60	0	0.00	41.55	6	1,203	0.50%
2019/07/17	4	42.40	0	0.00	42.05	4	1,211	0.33%
2019/07/16	5	43.16	0	0.00	42.85	5	1,233	0.41%
2019/07/15	1	43.15	3	43.30	43.00	-2	1,259	-0.16%
2019/07/12	2	43.08	5	43.22	43.45	-3	1,310	-0.23%
2019/07/11	2	45.80	6	45.80	45.80	-4	1,372	-0.29%
2019/07/10	0.1	45.40	0	0.00	45.40	0.1	1,621	0.00%
2019/07/09	4	45.29	1	45.00	45.00	3	1,657	0.18%
2019/07/08	2	46.53	1	46.90	46.10	1	1,663	0.06%
2019/07/05	0	0.00	2.2	45.93	46.10	-2.2	1,697	-0.13%
2019/07/04	3	45.68	4	45.40	45.50	-1	1,710	-0.06%
2019/07/02	0	0.00	2	44.38	44.75	-2	1,811	-0.11%
2019/07/01	0.1	44.20	3	43.90	44.45	-2.9	1,839	-0.16%
2019/06/28	2	43.10	1	43.45	43.05	1	1,838	0.05%
2019/06/25	2	42.88	2	42.95	42.50	0	1,909	0.00%
2019/06/21	5	43.29	0	0.00	42.90	5	2,048	0.24%
2019/06/20	0	0.00	1	43.40	43.30	-1	2,059	-0.05%
2019/06/18	1	42.35	0	0.00	42.10	1	2,124	0.05%
2019/06/17	2	42.45	3	42.62	42.75	-1	2,138	-0.05%
2019/06/14	0	0.00	2	41.98	41.95	-2	2,160	-0.09%
2019/06/13	1	41.45	2	41.78	41.80	-1	2,190	-0.05%
2019/06/12	0	0.00	1	41.95	41.60	-1	2,293	-0.04%
2019/06/10	0	0.00	1	40.65	40.55	-1	2,503	-0.04%
2019/06/06	1	40.50	0	0.00	40.10	1	2,534	0.04%
2019/06/05	4	41.63	1	42.25	41.05	3	2,568	0.12%
2019/06/04	0	0.00	1	42.10	41.60	-1	2,614	-0.04%
2019/06/03	2	41.38	2	41.50	41.60	0	2,665	0.00%
2019/05/31	1	41.35	2	41.85	41.65	-1	2,704	-0.04%
2019/05/30	7	40.84	7	40.96	41.20	0	2,771	0.00%
2019/05/29	3	40.13	4	40.24	40.50	-1	2,910	-0.03%
2019/05/27	1.1	40.49	1	40.10	40.10	0.1	3,176	0.00%
2019/05/24	1	40.30	1	40.60	40.20	0	3,545	0.00%
2019/05/21	0	0.00	3	41.23	41.55	-3	3,707	-0.08%
2019/05/20	2	40.98	1	41.20	40.75	1	3,804	0.03%
2019/05/17	1	41.40	1	41.80	40.70	0	3,892	0.00%
2019/05/16	1	41.50	1	41.95	41.30	0	3,995	0.00%
2019/05/15	1	42.00	1	42.00	42.10	0	4,266	0.00%
2019/05/14	1	39.40	2	39.43	41.30	-1	4,501	-0.02%
2019/05/13	1	41.00	5	40.99	40.90	-4	4,602	-0.09%
2019/05/10	7	43.49	2	44.75	42.80	5	4,644	0.11%
2019/05/09	8	44.38	8	44.54	44.15	0	4,634	0.00%
2019/05/08	1	45.35	3	45.70	45.35	-2	4,673	-0.04%
2019/05/07	4	46.11	4	45.86	45.90	0	4,747	0.00%
2019/05/06	2	45.08	2	45.23	44.75	0	4,751	0.00%
2019/05/03	4	46.39	3	46.25	46.25	1	4,785	0.02%
2019/05/02	3	46.20	0	0.00	46.25	3	4,832	0.06%
2019/04/30	0	0.00	1	45.80	46.15	-1	4,891	-0.02%
2019/04/29	4	46.10	1	47.30	45.75	3	4,919	0.06%
2019/04/26	13	47.78	6	48.08	47.25	7	4,961	0.14%
2019/04/25	2.1	46.90	0	0.00	46.90	2.1	4,968	0.04%
2019/04/24	1	47.15	2	47.35	47.20	-1	5,036	-0.02%
2019/04/23	2	47.10	4	47.18	47.25	-2	5,111	-0.04%
2019/04/22	14	48.58	3.1	48.90	47.80	10.9	5,340	0.20%
2019/04/19	3	47.88	5	48.09	48.40	-2	5,387	-0.04%
2019/04/18	15	48.84	5	49.41	47.60	10	5,707	0.18%
2019/04/17	11	49.72	11	49.86	49.35	0	5,719	0.00%
2019/04/16	32	49.40	19.1	49.87	49.75	12.9	5,718	0.23%
2019/04/15	2	46.63	12	47.45	47.85	-10	5,594	-0.18%
2019/04/12	1	46.55	2	47.55	46.70	-1	5,672	-0.02%
2019/04/11	7	47.69	1	48.10	47.10	6	5,768	0.10%
2019/04/10	1	47.00	0	0.00	47.50	1	5,923	0.02%
2019/04/09	19	47.31	8	47.74	47.60	11	6,081	0.18%
2019/04/08	1	46.55	28	46.62	46.70	-27	6,436	-0.42%
2019/04/03	2.1	45.79	22	46.10	46.10	-19.9	6,629	-0.30%
2019/04/02	1	45.15	1	45.35	45.30	0	6,827	0.00%
2019/04/01	0	0.00	6	45.33	45.00	-6	7,167	-0.08%
2019/03/29	1	45.95	1	46.05	45.65	0	7,536	0.00%
2019/03/28	0	0.00	1	45.60	45.50	-1	7,721	-0.01%
2019/03/27	12	45.73	2	45.88	45.80	10	7,865	0.13%
2019/03/26	5	47.42	4	47.63	46.50	1	7,873	0.01%
2019/03/25	1	47.55	0	0.00	47.65	1	8,009	0.01%
2019/03/22	2.2	48.55	3	49.50	48.80	-0.8	8,062	-0.01%
2019/03/21	7.1	48.07	4	47.79	48.15	3.1	8,105	0.04%
2019/03/20	3	47.25	2	47.45	47.30	1	8,230	0.01%
2019/03/19	4	47.34	8	47.36	47.25	-4	8,377	-0.05%
2019/03/18	2	48.38	0	0.00	47.95	2	8,491	0.02%
2019/03/15	8	48.34	13	48.36	48.10	-5	8,770	-0.06%
2019/03/14	19	48.78	10	46.62	46.60	9	9,044	0.10%
2019/03/12	4	50.19	2	50.75	49.85	2	9,301	0.02%
2019/03/11	5	50.56	6	50.62	50.20	-1	9,448	-0.01%
2019/03/08	15	50.15	5	50.12	50.40	10	9,612	0.10%
2019/03/07	12	51.05	11	50.63	50.30	1	9,642	0.01%
2019/03/06	8	50.68	1	51.50	50.80	7	9,679	0.07%
2019/03/05	1	50.40	3	50.63	50.10	-2	9,708	-0.02%
2019/03/04	3	49.70	11	50.43	51.10	-8	9,704	-0.08%
2019/02/27	14	49.25	10	49.32	49.05	4	9,658	0.04%
2019/02/26	5	51.94	8	52.08	51.40	-3	9,577	-0.03%
2019/02/25	14	51.43	26	51.93	51.90	-12	9,563	-0.13%
2019/02/22	21	50.81	19	50.78	51.60	2	9,450	0.02%
2019/02/21	4.4	48.08	3	48.32	48.50	1.4	9,149	0.02%
2019/02/20	1	48.00	4	48.10	48.00	-3	9,258	-0.03%
2019/02/19	4	47.68	11	47.68	47.60	-7	9,267	-0.08%
2019/02/18	5	48.02	11	48.20	47.60	-6	9,242	-0.06%
2019/02/15	5.3	46.77	11	46.82	47.05	-5.7	9,163	-0.06%
2019/02/14	12	46.79	11.2	46.91	46.35	0.8	9,095	0.01%
2019/02/13	10	47.30	5	47.95	47.40	5	9,023	0.06%
2019/02/12	18	44.99	10	45.20	46.00	8	8,777	0.09%
2019/02/11	1	43.00	8	42.48	43.10	-7	8,609	-0.08%
2019/01/30	30	41.52	27	41.80	41.80	3	8,577	0.03%
2019/01/29	26	40.84	23.1	41.33	41.35	2.9	8,614	0.03%
2019/01/28	15	41.38	2	41.35	41.10	13	8,652	0.15%
2019/01/25	8	40.67	8	40.77	40.85	0	8,874	0.00%
2019/01/24	1	40.49	2	40.40	40.10	-1	9,167	-0.01%
2019/01/23	7	39.98	7.1	40.11	40.35	-0.1	9,254	0.00%
2019/01/22	5	40.47	7	39.80	39.70	-2	9,268	-0.02%
2019/01/21	7	40.96	1	41.40	40.60	6	9,292	0.06%
2019/01/18	6	40.58	13	40.69	40.70	-7	9,306	-0.08%
2019/01/17	6	40.92	18	41.01	40.55	-12	9,334	-0.13%
2019/01/16	7	41.14	2	41.20	40.90	5	9,313	0.05%
2019/01/15	2	42.18	1	42.10	41.75	1	9,273	0.01%
2019/01/14	26.3	41.76	2	41.90	41.75	24.3	9,265	0.26%
2019/01/11	23	41.78	25	41.66	41.50	-2	9,264	-0.02%
2019/01/10	3	40.60	5	40.39	40.30	-2	9,125	-0.02%
2019/01/09	23	41.68	15.2	41.88	40.50	7.8	9,288	0.08%
2019/01/08	5	39.79	8	39.94	40.30	-3	8,992	-0.03%
2019/01/07	4	39.92	4	40.11	39.65	0	8,947	0.00%
2019/01/04	15.2	37.64	33	37.93	39.00	-17.8	8,914	-0.20%
2019/01/03	7	40.01	4	39.43	38.75	3	8,765	0.03%
2019/01/02	4	40.23	6	40.33	40.00	-2	8,676	-0.02%
2018/12/28	14	39.71	17	39.94	40.10	-3	8,611	-0.03%
2018/12/27	17	38.83	13	38.79	38.95	4	8,451	0.05%
2018/12/26	41	40.27	15	40.76	37.40	26	8,289	0.31%
2018/12/25	29	39.71	37	39.27	39.60	-8	7,869	-0.10%
2018/12/24	20	39.41	44	39.74	39.75	-24	7,694	-0.31%
2018/12/22	30	39.64	34.3	39.35	39.05	-4.3	7,492	-0.06%
2018/12/21	24	37.92	27	38.64	40.15	-3	7,198	-0.04%
2018/12/20	6	35.92	5	36.39	36.50	1	6,832	0.01%
2018/12/19	10	35.87	14	36.07	35.80	-4	6,640	-0.06%
2018/12/18	8	35.06	10	34.86	35.20	-2	6,495	-0.03%
2018/12/17	12.3	35.25	24	35.68	35.35	-11.7	6,442	-0.18%
2018/12/14	12	33.68	2	33.75	34.10	10	6,267	0.16%
2018/12/13	38.1	34.74	45	34.52	34.50	-7	6,221	-0.11%
2018/12/12	16	35.71	11	35.67	35.50	5	6,141	0.08%
2018/12/11	31.3	34.53	18	34.89	34.90	13.3	6,015	0.22%
2018/12/10	16	33.30	18	33.53	33.90	-2	5,929	-0.03%
2018/12/07	23	35.58	25	35.96	35.75	-2	5,814	-0.03%
2018/12/06	47	35.48	35	35.58	34.50	12	5,528	0.22%
2018/12/05	34	35.79	49	35.74	37.80	-15	5,190	-0.29%
2018/12/04	41	34.66	9	34.61	34.50	32	4,788	0.67%
2018/12/03	15	33.95	9	34.44	34.45	6	4,666	0.13%
2018/11/30	3	31.18	4	31.33	31.35	-1	4,492	-0.02%
2018/11/29	17	30.92	8	30.55	30.55	9	4,432	0.20%
2018/11/28	13	30.46	2	30.78	30.65	11	4,373	0.25%
2018/11/26	2	28.80	2	28.98	29.20	0	4,311	0.00%
2018/11/23	1	29.35	0	0.00	28.50	1	4,307	0.02%
2018/11/22	9	31.02	0	0.00	29.70	9	4,280	0.21%
2018/11/21	3	30.40	0	0.00	30.85	3	4,247	0.07%
2018/11/20	9	30.91	8	30.76	30.55	1	4,270	0.02%
2018/11/19	0	0.00	2	31.20	31.40	-2	4,240	-0.05%
2018/11/16	5	30.08	7	29.73	29.55	-2	4,139	-0.05%
2018/11/15	6	28.99	3	29.02	29.10	3	4,063	0.07%
2018/11/14	3	29.07	0	0.00	28.55	3	4,057	0.07%
2018/11/13	0	0.00	0.1	31.60	28.80	-0.1	4,070	0.00%
2018/11/12	0	0.00	1	29.00	28.75	-1	4,105	-0.02%
2018/11/05	0	30.20	8	30.00	30.20	-8	4,137	-0.19%
2018/11/02	31	31.90	28	32.00	30.30	3	4,132	0.07%
2018/11/01	28	30.45	17	30.53	30.25	11	3,918	0.28%
2018/10/31	1	28.40	1	28.25	28.70	0	3,601	0.00%
2018/10/29	2	28.40	0	0.00	27.75	2	3,573	0.06%
2018/10/26	2	29.05	0	0.00	28.35	2	3,631	0.06%
2018/10/23	0	0.00	2	32.50	32.50	-2	3,791	-0.05%
2018/10/22	3	33.38	4	33.59	33.90	-1	3,923	-0.03%
2018/10/19	1	33.74	2	34.05	33.35	-1	3,957	-0.02%
2018/10/18	2	36.95	0	0.00	35.85	2	4,004	0.05%
2018/10/17	6	40.41	1	37.90	37.60	5	4,006	0.13%
2018/10/16	0	0.00	3	39.50	39.50	-3	3,914	-0.08%
2018/10/15	2	36.23	6	36.00	35.95	-4	4,003	-0.10%
2018/10/12	1	36.65	2	36.35	36.45	-1	4,097	-0.02%
2018/10/11	1	36.50	3	36.65	36.50	-2	4,217	-0.05%
2018/10/09	2	41.00	2	40.90	40.55	0	4,311	0.00%
2018/10/08	4	39.80	4.1	40.38	40.80	-0.1	4,359	0.00%
2018/10/05	1	39.70	0	0.00	39.80	1	4,552	0.02%
2018/10/04	1	44.60	0	0.00	43.20	1	4,672	0.02%
2018/10/03	1	45.30	0	0.00	44.05	1	4,979	0.02%
2018/10/02	0	0.00	1	46.75	45.90	-1	5,164	-0.02%
2018/10/01	6	46.05	1	46.10	46.35	5	5,295	0.09%
2018/09/27	1	46.40	0	0.00	46.85	1	5,673	0.02%
2018/09/25	0	49.30	0	0.00	49.50	0	6,216	0.00%
2018/09/21	1	49.85	0	0.00	49.80	1	6,582	0.02%
2018/09/19	0	49.60	0	0.00	49.60	0	7,038	0.00%
2018/09/18	7	51.06	5	51.00	50.90	2	7,235	0.03%
2018/09/17	1	52.90	0	0.00	52.70	1	7,424	0.01%
2018/09/14	2	54.00	0	0.00	54.20	2	7,648	0.03%
2018/09/13	7	51.33	0	0.00	51.00	7	8,110	0.09%
2018/09/12	0	0.00	1	53.00	51.80	-1	8,201	-0.01%
2018/09/11	3	54.67	1	54.70	53.70	2	8,477	0.02%
2018/09/10	0	0.00	7	54.20	54.10	-7	8,490	-0.08%
2018/09/07	5	56.08	4	57.45	55.10	1	8,709	0.01%
2018/09/06	5	60.30	1	60.50	60.10	4	8,790	0.05%
2018/09/05	1	63.40	1	62.90	61.20	0	9,072	0.00%
2018/09/04	1	62.00	1	63.00	63.10	0	9,300	0.00%
2018/09/03	0	61.30	1	61.90	61.60	-1	9,372	-0.01%
2018/08/31	1	65.70	0	0.00	65.70	1	9,360	0.01%
2018/08/30	0	0.00	1	65.20	65.80	-1	9,532	-0.01%
2018/08/28	3	66.50	1	65.60	64.80	2	9,998	0.02%
2018/08/27	2	63.75	2	66.60	66.30	0	10,141	0.00%
2018/08/24	3	63.70	2	63.20	62.00	1	10,131	0.01%
2018/08/23	0	0.00	4	64.40	63.20	-4	10,185	-0.04%
2018/08/20	0	0.00	2.1	70.41	70.50	-2.1	10,473	-0.02%
2018/08/17	7	71.06	4	70.95	68.30	3	10,516	0.03%
2018/08/16	1	72.30	0	0.00	72.00	1	10,468	0.01%
2018/08/15	4	69.00	2	69.00	70.00	2	10,396	0.02%
2018/08/14	2	64.85	3	66.17	67.60	-1	10,349	-0.01%
2018/08/13	2	67.80	5	65.56	63.60	-3	10,310	-0.03%
2018/08/09	1	71.20	2	71.10	72.00	-1	10,294	-0.01%
2018/08/08	1	73.44	0	0.00	71.20	1	10,270	0.01%
2018/08/07	2	71.50	1	71.60	74.50	1	10,249	0.01%
2018/08/06	0	71.10	2	71.70	71.40	-2	10,256	-0.02%
2018/08/03	1	71.00	1	70.20	71.60	0	10,329	0.00%
2018/08/02	17	70.37	11	69.93	70.00	6	10,387	0.06%
2018/08/01	11	74.96	13	73.75	73.40	-2	10,464	-0.02%
2018/07/31	13	74.60	13	75.07	75.60	0	10,441	0.00%
2018/07/30	3	75.49	4	73.70	73.50	-1	10,481	-0.01%
2018/07/27	2	81.39	4	82.73	80.70	-2	10,555	-0.02%
2018/07/26	3	78.60	6	78.63	78.90	-3	10,405	-0.03%
2018/07/25	15	77.36	15	77.92	77.80	0	10,320	0.00%
2018/07/24	20	74.49	20	75.36	76.50	0	10,204	0.00%
2018/07/23	2	74.45	3	73.73	74.50	-1	10,145	-0.01%
2018/07/20	4	73.10	1	73.00	71.30	3	10,038	0.03%
2018/07/19	2	75.65	2	76.10	76.80	0	9,970	0.00%
2018/07/18	7	75.79	8	79.35	75.30	-1	10,006	-0.01%
2018/07/17	6	79.76	16	79.38	78.80	-10	10,089	-0.10%
2018/07/16	8	83.69	4	82.43	82.60	4	9,995	0.04%
2018/07/13	3	87.27	24	86.43	85.10	-21	10,005	-0.21%
2018/07/12	2	82.90	3	83.10	85.50	-1	9,815	-0.01%
2018/07/11	13	83.53	6	83.15	82.20	7	9,749	0.07%
2018/07/10	1	77.90	24	78.24	80.40	-23	9,659	-0.24%
2018/07/09	4	83.00	0	0.00	80.50	4	9,549	0.04%
2018/07/06	17	84.25	10	84.07	84.90	7	9,382	0.07%
2018/07/05	34	90.89	7	88.60	86.90	27	9,159	0.29%
2018/07/04	5	86.76	10	88.09	91.50	-5	8,991	-0.06%
2018/07/03	7	92.54	10	88.04	86.00	-3	8,811	-0.03%
2018/07/02	21	87.97	13	89.25	90.30	8	8,439	0.09%
2018/06/29	26	83.05	25	83.14	84.40	1	8,052	0.01%
2018/06/28	3	79.00	4.2	78.78	79.00	-1.2	7,692	-0.01%
2018/06/27	9	80.88	10	83.30	78.30	-1	7,559	-0.01%
2018/06/26	7	80.23	5	79.68	80.70	2	7,336	0.03%
2018/06/25	9	83.84	6	83.18	80.80	3	7,119	0.04%
2018/06/22	21	87.88	21	88.11	83.00	0	6,874	0.00%
2018/06/21	2	85.50	7	87.56	88.20	-5	6,334	-0.08%
2018/06/20	46	80.85	21	82.74	80.20	25	6,221	0.40%
2018/06/15	2	76.90	4	78.43	80.90	-2	5,913	-0.03%
2018/06/14	3	75.00	3	73.20	73.60	0	5,702	0.00%
2018/06/13	9.2	73.72	5	73.32	74.80	4.2	5,575	0.07%
2018/06/12	4	71.65	8.2	71.74	71.80	-4.2	5,279	-0.08%
2018/06/11	0	0.00	1	65.30	65.30	-1	5,043	-0.02%
2018/06/08	0	0.00	14	59.40	59.40	-14	4,965	-0.28%
2018/06/07	22	54.84	9	54.31	54.00	13	4,954	0.26%
2018/06/06	5	54.66	23	55.11	54.50	-18	4,778	-0.38%
2018/06/05	19	51.87	12	51.53	50.30	7	4,523	0.15%
2018/06/04	4	54.55	4	55.00	55.00	0	4,289	0.00%
2018/06/01	2	48.55	2	47.40	50.00	0	4,140	0.00%
2018/05/31	2	51.00	12	48.83	47.80	-10	4,116	-0.24%
2018/05/30	8	49.24	3	49.12	49.25	5	4,191	0.12%
2018/05/29	5	50.85	13	50.02	49.85	-8	4,321	-0.19%
2018/05/28	20	49.54	11	49.91	51.20	9	4,218	0.21%
2018/05/25	1	47.50	1	47.85	47.50	0	4,020	0.00%
2018/05/24	1	46.80	0	0.00	46.45	1	3,952	0.03%
2018/05/23	0	0.00	1	46.80	46.55	-1	3,984	-0.03%
2018/05/22	1	47.95	1	46.80	47.55	0	3,972	0.00%
2018/05/21	2	46.35	2	46.70	46.50	0	3,920	0.00%
2018/05/18	2	46.45	4	46.70	46.70	-2	3,919	-0.05%
2018/05/17	1	44.30	0	0.00	45.50	1	3,895	0.03%
2018/05/16	1	46.75	0	0.00	46.20	1	3,863	0.03%
2018/05/15	3	47.18	2	46.83	46.75	1	3,881	0.03%
2018/05/14	6	47.83	5	47.85	47.95	1	3,950	0.03%
2018/05/11	2	48.95	1	48.75	46.10	1	3,993	0.03%
2018/05/10	12	50.18	10	50.13	49.60	2	3,939	0.05%
2018/05/09	6	50.05	7	49.74	49.35	-1	3,876	-0.03%
2018/05/08	11	48.17	2	47.85	48.00	9	3,678	0.24%
2018/05/07	3	48.63	2	49.65	47.75	1	3,660	0.03%
2018/05/04	8	48.56	9	49.34	48.50	-1	3,536	-0.03%
2018/05/03	1	45.90	1	46.65	47.00	0	3,376	0.00%
2018/05/02	2	46.93	1	47.05	47.00	1	3,382	0.03%
2018/04/30	0	0.00	2	46.15	47.00	-2	3,417	-0.06%
2018/04/27	2	46.10	1	46.75	46.75	1	3,430	0.03%
2018/04/26	10	45.64	9	46.28	45.70	1	3,439	0.03%
2018/04/25	2	47.20	4	46.85	46.50	-2	3,424	-0.06%
2018/04/24	2	47.45	5	50.00	46.40	-3	3,384	-0.09%
2018/04/23	6	49.52	4	49.69	51.40	2	3,266	0.06%
2018/04/20	1	45.70	1	46.80	46.80	0	3,085	0.00%
2018/04/19	0	0.00	1	47.55	47.00	-1	3,282	-0.03%
2018/04/18	0	0.00	1	47.00	47.45	-1	3,235	-0.03%
2018/04/17	6	46.73	4	47.59	46.55	2	3,251	0.06%
2018/04/16	26	48.74	19	49.04	50.00	7	3,227	0.22%
2018/04/13	3	46.57	0	0.00	48.00	3	3,094	0.10%
2018/04/10	2	45.40	2	44.85	44.65	0	3,551	0.00%
2018/04/03	0	0.00	1	42.85	41.75	-1	3,704	-0.03%
2018/03/31	0	0.00	1.2	45.40	45.00	-1.2	3,943	-0.03%
2018/03/30	1	45.45	0	0.00	45.00	1	4,199	0.02%
2018/03/28	0	0.00	10	43.80	43.95	-10	4,452	-0.22%
2018/03/27	0	0.00	6	43.79	44.10	-6	4,782	-0.13%
2018/03/21	1	45.60	0	0.00	45.60	1	5,050	0.02%
2018/03/20	5	46.64	0	0.00	45.85	5	5,046	0.10%
2018/03/19	0	0.00	5	45.95	45.85	-5	5,036	-0.10%
2018/03/13	0	0.00	0	45.00	45.20	0	5,169	0.00%
2018/03/09	0	0.00	1	44.15	44.15	-1	5,267	-0.02%
2018/03/07	1	45.45	0	0.00	44.10	1	5,641	0.02%
2018/03/06	0	0.00	2	46.30	45.15	-2	5,784	-0.03%
2018/03/05	5	47.36	3.1	47.62	46.60	1.9	6,014	0.03%
2018/03/02	7	45.49	10	45.70	45.55	-3	5,903	-0.05%
2018/03/01	0	0.00	3	43.73	43.90	-3	5,832	-0.05%
2018/02/23	3	43.33	2	44.78	42.75	1	5,826	0.02%
2018/02/22	0	0.00	1	42.30	41.85	-1	5,781	-0.02%
2018/02/21	0	0.00	1	41.20	41.20	-1	5,766	-0.02%
2018/02/12	2	40.33	1	39.70	39.60	1	5,753	0.02%
2018/02/08	0	0.00	1	41.50	41.50	-1	5,713	-0.02%
2018/02/07	5	43.68	4	43.55	42.00	1	5,681	0.02%
2018/02/06	6	44.52	6	43.58	42.50	0	5,625	0.00%
2018/02/05	6	45.13	8	45.69	44.95	-2	5,502	-0.04%
2018/02/02	1	46.00	1	45.30	44.55	0	5,393	0.00%
2018/02/01	17	45.20	18	45.34	45.10	-1	5,337	-0.02%
2018/01/31	3	42.20	0	0.00	42.85	3	5,220	0.06%
2018/01/30	1	42.40	0	0.00	42.00	1	5,205	0.02%
2018/01/29	2	42.95	1	43.20	43.55	1	5,175	0.02%
2018/01/26	0	0.00	10	43.00	41.50	-10	5,121	-0.20%
2018/01/25	2	43.80	2	44.35	43.20	0	5,055	0.00%
2018/01/24	0.1	44.50	0	0.00	44.70	0.1	5,027	0.00%
2018/01/23	0	0.00	2	47.75	46.15	-2	5,046	-0.04%
2018/01/22	6	49.00	43	46.37	48.30	-37	5,014	-0.74%
2018/01/19	1	47.90	0	0.00	47.40	1	4,964	0.02%
2018/01/18	8	48.13	37	48.04	47.15	-29	4,943	-0.59%
2018/01/17	1	48.00	1	48.15	47.80	0	4,916	0.00%
2018/01/16	1	49.70	2	48.98	48.85	-1	4,885	-0.02%
2018/01/15	64	50.00	14	49.45	49.00	50	4,841	1.03%
2018/01/12	5	47.00	8	47.60	48.45	-3	4,616	-0.06%
2018/01/11	2	48.73	3	48.97	47.60	-1	4,581	-0.02%
2018/01/10	12	47.55	11	47.65	47.50	1	4,509	0.02%
2018/01/09	2	50.20	2	50.55	49.70	0	4,423	0.00%
2018/01/08	1	52.00	6.4	49.99	49.50	-5.4	4,310	-0.13%
2018/01/05	23	53.60	18	54.33	53.00	5	4,216	0.12%
2018/01/04	32	51.00	9	51.98	54.00	23	4,052	0.57%
2018/01/03	6	46.18	8.6	47.85	49.25	-2.6	3,716	-0.07%
2018/01/02	9	44.36	5	44.98	44.80	4	3,564	0.11%