泰鼎-KY (4927)-元大-新竹經國券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
39.05
漲跌
▲0.50
漲幅
+1.30%
成交量
520張
產業
上市電子零組件類股▲1.00%
483人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/06/06	1	39.00	0	0.00	39.00	1	798	0.13%
2024/06/04	2	40.73	0	0.00	40.65	2	796	0.25%
2024/05/31	0	0.00	10	40.25	40.00	-10	806	-1.24%
2024/05/30	0	0.00	10	40.13	40.10	-10	775	-1.29%
2024/05/22	0	0.00	10	41.83	41.75	-10	773	-1.29%
2024/05/13	0	0.00	1	40.85	40.75	-1	749	-0.13%
2024/04/08	0	0.00	1	39.20	39.50	-1	629	-0.16%
2024/04/02	1	39.50	0	0.00	39.35	1	612	0.16%
2024/03/29	1	39.80	1	40.30	40.35	0	585	0.00%
2024/03/26	0	0.00	1	40.85	40.70	-1	545	-0.18%
2024/03/25	0	42.15	0	0.00	42.20	0	534	0.00%
2024/03/20	2	41.15	0	0.00	41.00	2	519	0.39%
2024/03/19	1	41.05	0	0.00	41.15	1	515	0.19%
2024/03/14	1	41.30	0	0.00	41.25	1	474	0.21%
2024/03/13	4	41.04	3	40.55	40.20	1	459	0.22%
2024/03/12	8	42.63	0	0.00	42.15	8	426	1.88%
2024/03/11	1	42.65	0	0.00	42.65	1	397	0.25%
2024/03/08	1	42.25	1	42.30	42.35	0	378	0.00%
2024/03/07	1	43.80	1	45.00	43.60	0	358	0.00%
2024/03/06	15	44.24	21	44.17	43.75	-6	336	-1.78%
2024/03/05	16	43.29	0	0.00	42.90	16	301	5.31%
2024/02/29	1	45.80	0	0.00	45.90	1	244	0.41%
2024/02/26	1	47.80	0	0.00	47.40	1	224	0.45%
2024/02/15	0	0.00	1	48.80	49.65	-1	221	-0.45%
2024/01/31	0.2	47.40	0	0.00	47.40	0.2	214	0.11%
2024/01/30	1	48.00	0	0.00	47.85	1	220	0.45%
2024/01/11	1	48.00	1	48.80	48.70	0	331	0.00%
2023/12/13	0	0.00	8	50.16	50.10	-8	461	-1.73%
2023/12/12	0	0.00	1	50.20	50.10	-1	471	-0.21%
2023/11/27	2	49.65	0	0.00	49.15	2	631	0.32%
2023/11/21	0	0.00	2	50.05	50.10	-2	650	-0.31%
2023/11/17	4	48.65	4	49.05	48.60	0	650	0.00%
2023/11/15	0	0.00	1	48.05	48.10	-1	664	-0.15%
2023/11/06	0	49.30	0	0.00	49.65	0	744	0.00%
2023/11/03	0	48.60	0	0.00	48.60	0	745	0.00%
2023/11/02	0	0.00	2.1	46.83	46.90	-2.1	749	-0.27%
2023/11/01	1	45.70	0	0.00	45.60	1	760	0.13%
2023/10/25	2	49.23	0	0.00	49.10	2	759	0.26%
2023/10/20	4	50.20	0	0.00	49.95	4	762	0.52%
2023/10/18	1.1	51.83	0	0.00	51.60	1.1	767	0.15%
2023/10/13	0.2	53.15	0	0.00	52.80	0.2	797	0.03%
2023/10/12	0.1	53.20	0	0.00	53.50	0.1	821	0.01%
2023/10/06	4	54.03	0	0.00	52.70	4	861	0.47%
2023/09/28	0	56.00	0	0.00	56.30	0	946	0.00%
2023/09/27	3	55.27	0	0.00	55.00	3	1,018	0.29%
2023/09/26	2	57.40	0	0.00	56.60	2	1,135	0.18%
2023/09/22	0	0.00	1	56.70	56.80	-1	1,182	-0.08%
2023/09/18	1	58.10	0	0.00	58.00	1	1,194	0.08%
2023/09/15	5	56.90	0	0.00	57.50	5	1,178	0.42%
2023/09/14	0	0.00	4	57.00	56.80	-4	1,187	-0.34%
2023/09/13	1	54.80	1	55.20	55.20	0	1,181	0.00%
2023/09/12	4	54.90	0	0.00	54.70	4	1,182	0.34%
2023/09/11	8	55.14	2	55.15	55.10	6	1,192	0.50%
2023/09/07	8	56.69	0	0.00	56.10	8	1,204	0.66%
2023/09/06	6	57.30	0	0.00	57.00	6	1,200	0.50%
2023/09/05	0	0.00	1	59.30	60.10	-1	1,176	-0.08%
2023/09/04	7	59.46	7	58.70	58.80	0	1,174	0.00%
2023/09/01	1	57.80	0	0.00	57.70	1	1,180	0.08%
2023/08/30	0	0.00	1	55.50	56.60	-1	1,275	-0.08%
2023/08/29	0	54.36	0	0.00	54.00	0	1,264	0.00%
2023/08/28	0	53.20	0	0.00	53.00	0	1,275	0.00%
2023/08/25	0.1	53.40	0	0.00	52.60	0.1	1,324	0.01%
2023/08/22	4.3	52.65	0	0.00	52.80	4.3	1,386	0.31%
2023/08/17	0.2	53.14	0	0.00	52.80	0.2	1,397	0.01%
2023/08/16	2.1	52.42	0	0.00	52.30	2.1	1,453	0.14%
2023/08/15	0.1	54.20	0	0.00	52.70	0.1	1,466	0.00%
2023/08/14	1	54.70	0	0.00	54.60	1	1,451	0.07%
2023/08/08	0	61.50	0	0.00	62.10	0	1,469	0.00%
2023/08/07	2.1	60.66	2	59.20	61.00	0.1	1,463	0.00%
2023/08/04	3.1	57.73	2.2	57.85	57.70	0.9	1,453	0.06%
2023/08/02	0.1	59.77	1	60.60	58.20	-0.9	1,450	-0.06%
2023/08/01	2	61.80	0	0.00	61.40	2	1,449	0.14%
2023/07/31	0.1	62.61	0	0.00	62.00	0.1	1,445	0.01%
2023/07/28	0	62.50	0	0.00	62.40	0	1,434	0.00%
2023/07/26	2.1	62.68	0	0.00	61.90	2.1	1,431	0.15%
2023/07/24	2	62.55	0	0.00	62.60	2	1,430	0.14%
2023/07/20	1	64.20	0	0.00	65.10	1	1,449	0.07%
2023/07/19	1.4	65.64	0	0.00	63.90	1.4	1,450	0.09%
2023/07/17	1.1	66.98	0	0.00	67.40	1.1	1,444	0.08%
2023/07/14	2.6	66.27	0	0.00	66.00	2.6	1,433	0.18%
2023/07/13	1	67.60	4	68.00	67.10	-3	1,439	-0.21%
2023/07/11	2	67.20	4	67.60	66.90	-2	1,426	-0.14%
2023/07/10	2	66.10	0	0.00	66.00	2	1,502	0.13%
2023/07/07	0	0.00	3.2	66.67	66.80	-3.2	1,574	-0.20%
2023/07/06	3	64.60	0.2	65.70	65.80	2.9	1,633	0.17%
2023/07/05	5.2	68.19	0	0.00	67.80	5.2	1,583	0.33%
2023/07/04	1.3	70.08	9	69.69	70.20	-7.7	1,531	-0.50%
2023/07/03	0	0.00	5.3	64.38	65.10	-5.3	1,416	-0.37%
2023/06/30	0	0.00	5	62.20	63.20	-5	1,386	-0.36%
2023/06/27	1	59.62	0	0.00	59.60	1	1,384	0.07%
2023/06/20	6	60.97	0	0.00	60.80	6	1,387	0.43%
2023/06/13	1	63.50	0	0.00	63.50	1	1,352	0.07%
2023/06/09	1	64.30	0	0.00	64.10	1	1,352	0.07%
2023/06/08	1	64.20	0	0.00	64.70	1	1,344	0.07%
2023/06/07	3	64.37	0	0.00	64.70	3	1,344	0.22%
2023/06/06	0	0.00	1	64.40	64.80	-1	1,326	-0.08%
2023/06/05	0	0.00	4	63.53	63.80	-4	1,275	-0.31%
2023/06/02	1	61.70	0	0.00	61.70	1	1,245	0.08%
2023/05/31	2	62.60	10	62.77	63.00	-8	1,256	-0.64%
2023/05/30	2	61.80	3	61.67	61.80	-1	1,214	-0.08%
2023/05/29	4	61.05	0	0.00	60.80	4	1,232	0.32%
2023/05/26	1	61.40	0	0.00	60.80	1	1,213	0.08%
2023/05/25	2	61.90	0	0.00	61.30	2	1,216	0.16%
2023/05/24	4	60.90	1	61.50	61.50	3	1,235	0.24%
2023/05/23	2	61.00	0	0.00	61.40	2	1,262	0.16%
2023/05/22	3	62.20	4	62.05	61.50	-1	1,318	-0.08%
2023/05/17	1	59.00	1	59.90	59.70	0	1,244	0.00%
2023/05/10	1	54.80	0	0.00	55.90	1	1,203	0.08%
2023/04/28	2	55.10	0	0.00	55.10	2	1,269	0.16%
2023/04/26	0	0.00	1	53.00	54.30	-1	1,256	-0.08%
2023/04/25	1.1	55.64	1	54.40	53.90	0.1	1,252	0.00%
2023/04/20	1.1	59.56	0	0.00	58.40	1.1	1,207	0.09%
2023/04/19	1	60.10	0	0.00	59.80	1	1,203	0.08%
2023/04/18	0.1	60.40	0	0.00	60.40	0.1	1,192	0.00%
2023/04/17	6	61.38	0	0.00	61.40	6	1,171	0.51%
2023/04/14	6	61.85	2	62.05	61.70	4	1,163	0.34%
2023/04/13	4.1	61.82	5	61.88	61.50	-1	1,151	-0.08%
2023/04/12	0	0.00	6	62.10	63.60	-6	1,060	-0.57%
2023/04/11	2	62.00	1	62.30	62.10	1	976	0.10%
2023/03/31	1	59.30	0	0.00	59.20	1	868	0.12%
2023/03/30	2	59.45	0	0.00	59.20	2	867	0.23%
2023/03/28	1	59.60	2	59.75	59.80	-1	878	-0.11%
2023/03/24	1	59.70	0	0.00	59.80	1	893	0.11%
2023/03/22	0	58.85	0	0.00	58.90	0	904	0.00%
2023/03/21	1	58.10	1	57.90	58.20	0	911	0.00%
2023/03/17	3	57.20	3	56.43	57.10	0	930	0.00%
2023/03/16	2.1	55.97	2	55.95	56.00	0.1	932	0.01%
2023/03/15	2	56.85	2	56.80	56.50	0	950	0.00%
2023/03/14	2	57.50	1	57.30	57.00	1	982	0.10%
2023/03/13	1	58.60	2	58.00	58.60	-1	996	-0.10%
2023/03/10	1	59.10	1	60.00	59.00	0	1,031	0.00%
2023/03/09	2	61.30	1	60.80	60.80	1	1,055	0.09%
2023/03/08	1	61.60	0	0.00	61.20	1	1,091	0.09%
2023/03/07	1	62.50	2	62.65	62.30	-1	1,128	-0.09%
2023/03/06	2	61.60	1.6	61.81	61.90	0.4	1,232	0.03%
2023/03/03	1.3	59.37	2	59.35	59.40	-0.7	1,250	-0.06%
2023/03/01	2	58.40	1	58.40	58.70	1	1,338	0.07%
2023/02/22	4.4	62.67	1	63.40	62.30	3.4	1,384	0.24%
2023/02/21	1	64.60	1	63.90	64.50	0	1,383	0.00%
2023/02/20	3.3	64.05	2	64.05	64.90	1.3	1,384	0.09%
2023/02/17	2	60.55	4	60.68	61.60	-2	1,339	-0.15%
2023/02/16	1	60.20	1	60.20	60.30	0	1,354	0.00%
2023/02/15	1	59.40	1	59.30	59.40	0	1,470	0.00%
2023/02/13	2	59.60	2	59.35	59.60	0	1,553	0.00%
2023/02/10	1	59.20	0	0.00	59.00	1	1,645	0.06%
2023/02/09	1	60.10	0	0.00	60.00	1	1,678	0.06%
2023/02/07	0	0.00	1	60.50	60.60	-1	1,818	-0.05%
2023/02/06	1.1	59.71	0	0.00	59.80	1.1	1,853	0.06%
2023/02/03	0	0.00	1	59.60	59.80	-1	1,867	-0.05%
2023/02/02	0	0.00	3	60.13	60.20	-3	1,864	-0.16%
2023/02/01	0	0.00	3	58.20	59.20	-3	1,846	-0.16%
2023/01/31	0	0.00	1	58.20	58.10	-1	1,855	-0.05%
2023/01/30	2	56.50	0	0.00	56.70	2	1,860	0.11%
2022/12/21	1	55.10	0	0.00	54.60	1	2,345	0.04%
2022/12/16	2	57.65	2	58.00	57.50	0	2,412	0.00%
2022/12/14	2	59.90	2	59.75	59.80	0	2,416	0.00%
2022/12/13	0	0.00	5	58.96	59.20	-5	2,423	-0.21%
2022/12/12	0	0.00	2	59.40	59.50	-2	2,431	-0.08%
2022/12/09	0	0.00	1	58.70	58.70	-1	2,452	-0.04%
2022/12/08	2	58.60	2	58.70	58.50	0	2,507	0.00%
2022/12/07	0	0.00	35	58.50	58.50	-35	2,530	-1.38%
2022/12/06	0	0.00	35	59.94	59.50	-35	2,550	-1.37%
2022/12/05	0	0.00	0	60.90	61.00	0	2,535	0.00%
2022/12/02	1	61.40	0	0.00	60.80	1	2,533	0.04%
2022/12/01	0	0.00	1	60.40	60.10	-1	2,520	-0.04%
2022/11/30	22	59.97	4	59.88	59.90	18	2,559	0.70%
2022/11/29	2	59.15	0	0.00	59.50	2	2,584	0.08%
2022/11/28	25	58.46	2	59.60	59.30	23	2,579	0.89%
2022/11/25	5	57.66	1	58.30	57.00	4	2,496	0.16%
2022/11/24	22	57.89	2	56.90	58.40	20	2,494	0.80%
2022/11/23	0	0.00	6	56.20	56.60	-6	2,496	-0.24%
2022/11/22	0	0.00	10	55.74	55.80	-10	2,503	-0.40%
2022/11/21	1	54.70	0	0.00	54.30	1	2,511	0.04%
2022/11/18	15	55.45	0	0.00	55.30	15	2,529	0.59%
2022/11/17	1	55.10	2	55.95	55.90	-1	2,533	-0.04%
2022/11/16	6	55.62	1	55.90	55.20	5	2,568	0.19%
2022/11/11	5	54.44	2	53.90	53.10	3	2,889	0.10%
2022/11/10	3	55.20	2	55.40	55.10	1	2,772	0.04%
2022/11/09	1	54.60	1	55.40	55.90	0	2,749	0.00%
2022/11/08	0	0.00	3	54.33	54.40	-3	2,707	-0.11%
2022/11/07	2	53.00	1	53.70	53.50	1	2,618	0.04%
2022/11/04	4	53.38	3	53.37	53.50	1	2,589	0.04%
2022/11/03	1	53.00	2	53.15	53.10	-1	2,522	-0.04%
2022/11/02	1	52.40	2	52.35	51.90	-1	2,493	-0.04%
2022/10/25	0	0.00	8	50.00	50.00	-8	2,459	-0.33%
2022/10/24	6	51.27	6	52.18	51.00	0	2,442	0.00%
2022/10/21	0	0.00	4	50.00	50.30	-4	2,409	-0.17%
2022/10/20	1	49.80	2	50.10	50.30	-1	2,390	-0.04%
2022/10/19	41	52.46	29	51.71	51.60	12	2,364	0.51%
2022/10/18	3	50.67	0	0.00	51.50	3	2,275	0.13%
2022/10/07	0	0.00	1	52.90	52.60	-1	2,173	-0.05%
2022/10/06	1	52.30	0	0.00	52.20	1	2,177	0.05%
2022/09/28	1	53.20	0	0.00	49.50	1	2,208	0.05%
2022/09/26	0	0.00	4	52.15	51.30	-4	2,288	-0.17%
2022/09/23	0	0.00	14	55.14	54.60	-14	2,271	-0.62%
2022/09/22	2	55.80	0	0.00	55.70	2	2,257	0.09%
2022/09/19	1	57.60	0	0.00	57.30	1	2,247	0.04%
2022/09/16	9	59.96	3	59.00	58.90	6	2,240	0.27%
2022/09/15	0	0.00	5	59.90	60.30	-5	2,236	-0.22%
2022/09/13	3	58.60	1	59.20	58.90	2	2,210	0.09%
2022/09/12	2	57.70	1	58.00	58.00	1	2,208	0.05%
2022/09/07	3	56.63	14	56.89	56.60	-11	2,244	-0.49%
2022/09/06	1	58.10	1	59.30	58.10	0	2,278	0.00%
2022/09/05	4	57.98	0	0.00	57.80	4	2,240	0.18%
2022/09/02	3	61.27	4	61.20	60.90	-1	2,251	-0.04%
2022/08/29	3.1	58.27	1	58.80	59.20	2.1	2,140	0.10%
2022/08/24	2	59.30	0	0.00	58.90	2	2,111	0.09%
2022/08/23	3	61.17	0	0.00	60.90	3	2,081	0.14%
2022/08/22	19	62.23	2	62.70	62.80	17	2,037	0.84%
2022/08/19	6	61.28	1	61.70	62.30	5	1,915	0.26%
2022/08/18	0	0.00	2	60.05	61.90	-2	1,693	-0.12%
2022/08/17	1	56.50	0	0.00	56.30	1	1,708	0.06%
2022/08/15	0	0.00	1	58.00	58.20	-1	1,729	-0.06%
2022/08/03	1	56.50	0	0.00	56.60	1	1,760	0.06%
2022/07/20	1	63.80	0	0.00	63.40	1	2,054	0.05%
2022/07/13	2	59.65	1	59.60	59.00	1	2,314	0.04%
2022/07/08	1	65.60	1	66.30	65.80	0	2,316	0.00%
2022/07/05	0	0.00	1	63.50	64.70	-1	2,343	-0.04%
2022/07/01	0	0.00	1	67.20	65.60	-1	2,296	-0.04%
2022/06/30	0	0.00	3	69.73	69.30	-3	2,309	-0.13%
2022/06/29	0.1	71.70	0	0.00	72.10	0.1	2,376	0.00%
2022/06/22	2	73.10	2	71.90	71.40	0	2,769	0.00%
2022/06/21	2	73.35	1	73.40	74.20	1	2,922	0.03%
2022/06/20	2	73.85	4	74.03	72.90	-2	3,030	-0.07%
2022/06/17	0	0.00	3	72.80	74.00	-3	3,136	-0.10%
2022/06/16	0.2	75.90	0	0.00	74.50	0.2	3,133	0.01%
2022/06/15	10.1	77.60	11	75.95	75.70	-0.9	3,125	-0.03%
2022/06/14	8	79.36	7	78.94	78.50	1	3,095	0.03%
2022/06/13	3	80.67	5	79.82	79.70	-2	3,072	-0.07%
2022/06/10	6	83.52	6	83.22	83.20	0	3,034	0.00%
2022/06/09	5.1	84.30	5	84.06	83.90	0.1	3,029	0.00%
2022/06/08	3.1	85.91	3	85.50	85.50	0.1	3,016	0.00%
2022/06/07	2	86.90	2	86.60	86.40	0	3,054	0.00%
2022/06/06	1.1	87.73	1	86.20	86.30	0.1	3,077	0.00%
2022/06/02	7.1	89.22	7	87.90	88.10	0.1	3,112	0.00%
2022/06/01	2	91.10	1	91.30	89.80	1	3,228	0.03%
2022/05/31	1	89.80	1	90.30	91.20	0	3,297	0.00%
2022/05/27	4	88.23	4	87.25	87.20	0	3,390	0.00%
2022/05/26	0	0.00	10	88.70	88.10	-10	3,408	-0.29%
2022/05/25	0	0.00	6	87.90	88.60	-6	3,438	-0.17%
2022/05/24	1	89.30	0	0.00	88.60	1	3,449	0.03%
2022/05/23	1	92.80	1	92.00	91.70	0	3,458	0.00%
2022/05/20	0	0.00	6	93.00	92.90	-6	3,490	-0.17%
2022/05/19	2	90.65	0	0.00	91.70	2	3,504	0.06%
2022/05/18	3	95.10	0	0.00	94.00	3	3,484	0.09%
2022/05/17	2	94.75	2	93.90	94.40	0	3,498	0.00%
2022/05/16	1	95.40	3	94.00	93.70	-2	3,553	-0.06%
2022/05/11	1	93.10	6	95.00	96.20	-5	3,722	-0.13%
2022/05/10	1	95.50	0	0.00	95.20	1	3,762	0.03%
2022/05/09	1	97.20	0	0.00	97.20	1	3,928	0.03%
2022/05/06	1	102.00	0	0.00	99.70	1	4,134	0.02%
2022/05/05	3	102.67	5	103.20	104.00	-2	4,176	-0.05%
2022/05/04	0	0.00	1	99.70	100.00	-1	4,157	-0.02%
2022/04/27	21	93.74	23	92.99	94.00	-2	4,363	-0.05%
2022/04/22	3	97.37	0	0.00	94.50	3	4,492	0.07%
2022/04/21	0	0.00	2	104.75	105.00	-2	4,436	-0.05%
2022/04/20	1	104.50	1	104.00	105.00	0	4,574	0.00%
2022/04/18	0	0.00	2	99.85	99.60	-2	4,803	-0.04%
2022/04/13	7	101.50	0	0.00	103.50	7	5,261	0.13%
2022/04/12	0	0.00	1	99.90	102.00	-1	5,471	-0.02%
2022/04/11	0	0.00	14	98.59	98.80	-14	5,549	-0.25%
2022/04/08	1	101.50	0	0.00	101.00	1	5,619	0.02%
2022/04/06	0	0.00	1	103.00	103.00	-1	5,870	-0.02%
2022/04/01	3	103.67	1	103.50	103.50	2	5,968	0.03%
2022/03/31	5	106.80	3	107.67	106.00	2	6,026	0.03%
2022/03/30	5	105.70	45	106.99	105.50	-40	6,178	-0.65%
2022/03/29	0	0.00	2	105.25	105.50	-2	6,384	-0.03%
2022/03/28	3	105.17	0	0.00	105.50	3	6,557	0.05%
2022/03/25	5	105.40	2	106.50	104.50	3	6,734	0.04%
2022/03/24	0	0.00	11	105.36	107.50	-11	6,998	-0.16%
2022/03/23	24	102.77	3	101.33	102.50	21	7,083	0.30%
2022/03/22	28	102.06	7.3	99.90	102.50	20.7	7,145	0.29%
2022/03/21	2.1	96.86	3	97.83	97.50	-0.9	7,026	-0.01%
2022/03/18	2	94.30	0	0.00	94.20	2	7,013	0.03%
2022/03/16	0	89.70	0	0.00	89.60	0	7,022	0.00%
2022/03/15	15	90.50	1	94.00	89.40	14	7,060	0.20%
2022/03/14	0	0.00	1.2	93.41	93.60	-1.2	7,065	-0.02%
2022/03/11	2	94.25	18	94.38	94.60	-16	7,133	-0.22%
2022/03/10	2	94.80	1	94.80	94.80	1	7,199	0.01%
2022/03/09	0	0.00	1	91.10	91.80	-1	7,342	-0.01%
2022/03/08	17	92.31	2	91.25	89.60	15	7,673	0.20%
2022/03/07	7	89.53	4	91.03	90.80	3	7,944	0.04%
2022/03/04	6.2	93.75	18	94.91	92.30	-11.9	8,202	-0.14%
2022/03/03	1	97.20	1	97.40	96.00	0	8,209	0.00%
2022/03/02	1	99.80	1	98.30	98.60	0	8,153	0.00%
2022/03/01	1	101.00	1	100.00	99.90	0	8,161	0.00%
2022/02/25	0	0.00	1	102.00	99.40	-1	8,214	-0.01%
2022/02/24	1	102.50	6	100.52	100.50	-5	8,294	-0.06%
2022/02/23	5	104.20	1.3	104.38	104.00	3.7	8,512	0.04%
2022/02/22	1	101.00	5	100.90	101.00	-4	8,698	-0.05%
2022/02/21	4	103.00	4	103.00	104.00	0	8,755	0.00%
2022/02/17	3	105.83	2	106.50	104.00	1	8,972	0.01%
2022/02/16	2	105.75	0	0.00	105.50	2	9,115	0.02%
2022/02/15	3	104.00	0	0.00	102.00	3	9,329	0.03%
2022/02/14	7	104.29	4	104.25	102.00	3	9,571	0.03%
2022/02/11	0	0.00	3	104.00	107.00	-3	9,870	-0.03%
2022/02/10	0.1	105.00	1	105.00	104.50	-1	10,054	-0.01%
2022/02/09	1	103.50	4	105.88	105.50	-3	10,128	-0.03%
2022/02/08	11.5	109.86	0	0.00	105.50	11.5	10,138	0.11%
2022/02/07	2	113.75	2	114.75	117.00	0	10,163	0.00%
2022/01/26	6	115.33	6	116.67	113.50	0	10,170	0.00%
2022/01/25	1	116.00	0	0.00	115.00	1	10,232	0.01%
2022/01/24	5.1	118.69	3	119.17	119.00	2.1	10,245	0.02%
2022/01/21	1	123.50	0	0.00	121.00	1	10,262	0.01%
2022/01/20	2	124.50	1	124.00	125.50	1	10,259	0.01%
2022/01/19	0	0.00	10	122.20	124.50	-10	10,282	-0.10%
2022/01/18	13	123.58	2	128.50	123.00	11	10,409	0.11%
2022/01/17	12	122.67	8	126.63	127.50	4	10,437	0.04%
2022/01/14	6	120.67	6	126.00	126.00	0	10,538	0.00%
2022/01/13	1.1	122.45	1	123.00	122.50	0.1	10,540	0.00%
2022/01/12	5	125.50	5	124.00	126.50	0	10,553	0.00%
2022/01/11	2	131.00	2	131.00	129.00	0	10,539	0.00%
2022/01/10	0	0.00	2	130.00	129.00	-2	10,515	-0.02%
2022/01/07	9	127.00	3	129.00	125.00	6	10,675	0.06%
2022/01/06	9	129.67	6	134.17	137.00	3	10,737	0.03%
2022/01/05	8	131.75	9	130.78	128.50	-1	10,568	-0.01%
2022/01/04	2	133.75	7	132.71	132.50	-5	10,402	-0.05%
2022/01/03	12	133.42	12	131.17	134.50	0	10,361	0.00%
2021/12/30	13	129.50	19	131.18	130.50	-6	10,330	-0.06%
2021/12/29	0	0.00	14.1	125.46	129.00	-14.1	10,231	-0.14%
2021/12/28	2	125.00	0	0.00	127.00	2	10,118	0.02%
2021/12/27	0	0.00	1	124.00	124.00	-1	10,047	-0.01%
2021/12/24	15	122.03	0	0.00	123.00	15	10,005	0.15%
2021/12/23	19	125.08	46.2	126.99	129.00	-27.2	9,825	-0.28%
2021/12/22	13	118.81	21	116.55	117.50	-8	9,611	-0.08%
2021/12/21	4	115.75	11	116.55	118.00	-7	9,542	-0.07%
2021/12/20	6	114.25	9	113.50	114.00	-3	9,781	-0.03%
2021/12/17	2	107.50	3	105.17	108.00	-1	9,552	-0.01%
2021/12/16	18	103.16	6	101.07	102.50	12	9,333	0.13%
2021/12/14	0	0.00	2	95.70	94.20	-2	9,242	-0.02%
2021/12/13	0	0.00	2	96.20	95.20	-2	9,303	-0.02%
2021/12/10	2	94.85	3	94.20	95.10	-1	9,540	-0.01%
2021/12/09	6	96.37	7	96.93	95.00	-1	9,626	-0.01%
2021/12/08	10	95.92	1	96.00	95.40	9	9,715	0.09%
2021/12/07	1.1	93.91	0	0.00	93.60	1.1	10,136	0.01%
2021/12/06	3	96.27	4	96.35	95.60	-1	10,457	-0.01%
2021/12/03	4	97.68	3	99.10	96.30	1	10,554	0.01%
2021/12/02	3.1	98.52	3	99.73	98.30	0.1	10,616	0.00%
2021/12/01	13.1	108.50	2	109.00	103.00	11.1	10,358	0.11%
2021/11/30	13	108.35	16	109.06	114.00	-3	10,353	-0.03%
2021/11/29	0	0.00	4.1	99.65	104.00	-4.1	10,326	-0.04%
2021/11/26	0	0.00	3	100.50	101.50	-3	10,376	-0.03%
2021/11/25	1	100.50	4	100.00	100.00	-3	10,365	-0.03%
2021/11/24	10	103.00	0	0.00	101.50	10	10,336	0.10%
2021/11/23	1.1	102.38	17	100.26	99.00	-16	10,249	-0.16%
2021/11/22	13	108.88	18	107.83	102.50	-5	10,121	-0.05%
2021/11/19	4	106.25	15.1	104.43	103.00	-11.1	9,883	-0.11%
2021/11/18	14	103.29	0	0.00	103.00	14	9,661	0.14%
2021/11/17	14	101.61	1	102.00	103.00	13	9,585	0.14%
2021/11/16	13	99.82	16	98.99	100.50	-3	9,481	-0.03%
2021/11/15	5	104.50	1	103.50	103.50	4	9,310	0.04%
2021/11/12	3.1	100.81	16	99.98	98.90	-13	9,148	-0.14%
2021/11/11	6	100.58	2	98.25	101.50	4	8,880	0.05%
2021/11/10	9	93.97	9	92.40	92.30	0	8,609	0.00%
2021/11/09	11	89.34	10.1	89.96	93.60	0.9	8,228	0.01%
2021/11/08	5	84.94	0	0.00	85.10	5	7,972	0.06%
2021/11/05	4	82.48	3	81.00	85.00	1	7,842	0.01%
2021/11/04	27	84.52	4	84.15	84.80	23	7,630	0.30%
2021/11/03	3	79.90	30	80.00	79.90	-27	7,371	-0.37%
2021/11/02	0	0.00	6.2	78.63	76.30	-6.2	7,284	-0.09%
2021/11/01	4	79.00	5	78.92	80.00	-1	7,196	-0.01%
2021/10/29	1.2	77.92	2	75.45	78.00	-0.8	7,122	-0.01%
2021/10/28	10	74.80	0	0.00	74.40	10	7,055	0.14%
2021/10/27	11	74.90	0	0.00	75.60	11	7,006	0.16%
2021/10/26	13.1	74.95	16	75.07	75.10	-2.9	6,952	-0.04%
2021/10/25	2	78.80	0	0.00	77.50	2	6,781	0.03%
2021/10/22	2	79.30	3.2	80.37	80.80	-1.2	6,653	-0.02%
2021/10/20	1	80.10	2	78.55	77.90	-1	6,355	-0.02%
2021/10/18	14	76.04	3.1	77.04	77.30	10.9	6,132	0.18%
2021/10/15	6	75.87	21	75.94	76.00	-15	6,050	-0.25%
2021/10/14	2	72.50	22	72.86	73.90	-20	5,766	-0.35%
2021/10/12	3	72.07	3	71.07	72.00	0	5,590	0.00%
2021/10/08	2	72.35	3	71.47	70.80	-1	5,584	-0.02%
2021/10/07	5	70.00	5	71.30	70.80	0	5,641	0.00%
2021/10/06	5	68.70	10	68.40	68.70	-5	5,580	-0.09%
2021/10/04	10	66.00	0	0.00	65.00	10	5,466	0.18%
2021/10/01	8.1	66.21	0	0.00	65.10	8.1	5,413	0.15%
2021/09/30	0.2	69.00	0	0.00	68.00	0.2	5,326	0.00%
2021/09/29	0	0.00	4	71.00	69.50	-4	5,269	-0.08%
2021/09/28	8	74.39	4.2	73.05	72.60	3.8	5,202	0.07%
2021/09/27	13	74.47	73	74.40	73.10	-60	5,041	-1.19%
2021/09/24	5	71.34	2	70.60	71.30	3	4,553	0.07%
2021/09/22	2	69.00	1	69.00	68.30	1	4,354	0.02%
2021/09/17	1	67.30	1	68.70	68.70	0	4,283	0.00%
2021/09/16	1	69.80	1	68.20	67.00	0	4,227	0.00%
2021/09/15	8	66.99	10	67.41	68.90	-2	4,143	-0.05%
2021/09/14	6	71.82	4	71.50	70.30	2	3,902	0.05%
2021/09/13	3	72.23	5	71.56	73.00	-2	3,808	-0.05%
2021/09/10	40	72.26	28	71.18	73.10	12	3,676	0.33%
2021/09/09	5	70.68	17	71.35	71.50	-12	3,227	-0.37%
2021/09/08	1	65.00	5.3	67.03	66.80	-4.3	2,827	-0.15%
2021/09/07	6.1	69.06	13	68.74	69.90	-6.9	2,656	-0.26%
2021/09/06	23	68.89	2	68.35	68.40	21	2,407	0.87%
2021/09/03	58.4	69.99	38	69.98	70.50	20.4	2,298	0.89%
2021/09/02	23	67.44	22	67.69	68.60	1	1,979	0.05%
2021/09/01	2	65.30	27	65.50	65.80	-25	1,608	-1.55%
2021/08/31	1	60.40	2	61.15	62.00	-1	1,458	-0.07%
2021/08/23	0	0.00	3	56.70	58.30	-3	1,429	-0.21%
2021/08/20	2	54.55	0	0.00	54.10	2	1,427	0.14%
2021/08/18	0	0.00	1	56.00	56.50	-1	1,443	-0.07%
2021/08/13	1	57.00	5	56.70	55.60	-4	1,486	-0.27%
2021/08/10	2	59.60	1	59.80	58.40	1	1,590	0.06%
2021/08/09	16	60.96	1	60.80	59.80	15	1,666	0.90%
2021/08/06	0	0.00	1	60.90	61.00	-1	1,715	-0.06%
2021/08/05	2	60.15	1	61.90	60.40	1	1,783	0.06%
2021/08/02	1	57.30	1	58.20	58.50	0	1,915	0.00%
2021/07/27	0	0.00	1	60.68	59.60	-1	2,002	-0.05%
2021/07/26	2	60.10	0	0.00	59.70	2	2,010	0.10%
2021/07/23	1	61.00	0	0.00	60.50	1	2,006	0.05%
2021/07/22	5	61.76	1	62.80	62.30	4	2,060	0.19%
2021/07/21	0	0.00	3	60.67	60.60	-3	2,038	-0.15%
2021/07/19	6	60.18	1	61.40	59.80	5	2,021	0.25%
2021/07/16	0	0.00	8	63.73	63.60	-8	2,038	-0.39%
2021/07/15	2	65.05	0	0.00	64.30	2	2,037	0.10%
2021/07/14	12	63.96	14	64.76	65.40	-2	1,996	-0.10%
2021/07/13	4	60.98	5	62.06	60.70	-1	1,931	-0.05%
2021/07/12	4	59.73	0	0.00	60.00	4	1,946	0.21%
2021/07/09	2	59.30	0	0.00	59.30	2	1,966	0.10%
2021/07/07	3	60.40	1	61.30	59.80	2	2,111	0.09%
2021/07/06	1	60.70	0	0.00	60.70	1	2,123	0.05%
2021/07/05	0	0.00	2	61.20	62.80	-2	2,131	-0.09%
2021/07/01	2	60.30	1	60.30	59.70	1	2,156	0.05%
2021/06/23	0	0.00	2	59.80	60.30	-2	2,233	-0.09%
2021/06/15	0	0.00	3	58.13	58.30	-3	2,265	-0.13%
2021/06/09	0	0.00	1	55.80	55.40	-1	2,296	-0.04%
2021/06/04	2	55.25	10	55.88	55.30	-8	2,355	-0.34%
2021/06/02	1	57.10	0	0.00	55.90	1	2,393	0.04%
2021/06/01	7	56.96	0	0.00	56.70	7	2,412	0.29%
2021/05/27	1	54.20	1	54.70	55.10	0	2,588	0.00%
2021/05/26	1	54.40	0	0.00	54.50	1	2,596	0.04%
2021/05/25	1	53.60	1	54.40	55.20	0	2,608	0.00%
2021/05/24	0	0.00	2	53.70	53.70	-2	2,607	-0.08%
2021/05/21	2	53.00	2	52.20	52.40	0	2,605	0.00%
2021/05/19	0	0.00	3	51.43	51.90	-3	2,594	-0.12%
2021/05/17	1	45.80	3	46.75	44.55	-2	2,584	-0.08%
2021/05/13	2	52.10	5	50.90	50.80	-3	2,494	-0.12%
2021/05/12	5	55.40	6	55.48	55.20	-1	2,437	-0.04%
2021/05/11	6	61.47	0	0.00	61.30	6	2,407	0.25%
2021/05/10	9	68.59	0	0.00	68.10	9	2,333	0.39%
2021/05/07	4	68.43	3	68.50	68.80	1	2,344	0.04%
2021/05/06	1	67.50	7	67.86	67.90	-6	2,357	-0.25%
2021/05/05	3	66.53	0	0.00	66.50	3	2,436	0.12%
2021/05/04	5	65.22	20	66.00	65.80	-15	2,472	-0.61%
2021/05/03	1	65.80	0	0.00	65.20	1	2,493	0.04%
2021/04/29	2	66.95	0	0.00	66.80	2	2,494	0.08%
2021/04/28	4	68.35	9	69.00	67.80	-5	2,506	-0.20%
2021/04/27	0	0.00	1	67.10	67.50	-1	2,459	-0.04%
2021/04/26	5	67.00	1	67.70	67.00	4	2,471	0.16%
2021/04/23	1	66.70	0	0.00	67.00	1	2,476	0.04%
2021/04/22	2	67.25	2	68.75	66.80	0	2,524	0.00%
2021/04/21	1	68.10	2	67.70	67.90	-1	2,556	-0.04%
2021/04/20	1	67.20	0	0.00	67.20	1	2,535	0.04%
2021/04/19	2	66.90	1	67.30	67.20	1	2,565	0.04%
2021/04/15	2	63.30	2	63.60	64.00	0	2,554	0.00%
2021/04/14	2	62.10	4	61.10	62.00	-2	2,567	-0.08%
2021/04/13	1	65.00	1	65.50	64.30	0	2,516	0.00%
2021/04/12	1	66.00	0	0.00	66.10	1	2,473	0.04%
2021/04/09	1	66.80	3	67.00	66.50	-2	2,482	-0.08%
2021/04/08	2	66.75	0	0.00	66.70	2	2,468	0.08%
2021/04/07	3	66.50	0	0.00	66.50	3	2,456	0.12%
2021/04/06	1	67.00	2	67.50	66.80	-1	2,449	-0.04%
2021/04/01	1	67.40	0	0.00	66.70	1	2,460	0.04%
2021/03/31	4	66.63	0	0.00	66.50	4	2,469	0.16%
2021/03/30	1	67.10	1	66.90	67.00	0	2,504	0.00%
2021/03/29	2	67.00	4	66.73	67.10	-2	2,528	-0.08%
2021/03/25	1	66.40	0	0.00	66.30	1	2,685	0.04%
2021/03/23	2	66.80	0	0.00	66.70	2	2,720	0.07%
2021/03/18	8	67.39	21	67.42	67.40	-13	2,752	-0.47%
2021/03/16	2	67.80	0	0.00	68.10	2	2,832	0.07%
2021/03/15	5	67.50	5	68.10	68.10	0	2,841	0.00%
2021/03/12	1	67.50	0	0.00	67.90	1	2,845	0.04%
2021/03/11	30	67.90	0	0.00	68.10	30	2,887	1.04%
2021/03/08	0	0.00	47	67.96	67.90	-47	2,871	-1.64%
2021/03/05	0	0.00	2	68.30	68.60	-2	2,898	-0.07%
2021/03/04	50	68.75	7	68.56	68.20	43	2,914	1.48%
2021/03/03	2	71.60	3	71.80	71.10	-1	2,864	-0.03%
2021/03/02	3	71.00	6	72.33	71.00	-3	2,890	-0.10%
2021/02/26	2	70.40	0	0.00	71.20	2	2,859	0.07%
2021/02/23	2	70.45	0	0.00	70.40	2	2,862	0.07%
2021/02/19	3	70.63	2	71.15	71.20	1	2,941	0.03%
2021/02/18	36	71.17	4	71.45	71.20	32	2,978	1.07%
2021/02/05	1	68.40	2	68.05	68.00	-1	2,993	-0.03%
2021/02/04	3	66.57	4	66.80	66.70	-1	3,002	-0.03%
2021/02/03	1	67.00	0	0.00	67.00	1	3,045	0.03%
2021/02/02	3	67.13	1	67.00	67.00	2	3,048	0.07%
2021/02/01	2	67.55	0	0.00	67.90	2	3,032	0.07%
2021/01/29	2	70.80	0	0.00	68.80	2	3,112	0.06%
2021/01/28	1	70.50	11	70.28	70.20	-10	3,078	-0.32%
2021/01/27	13	71.04	7	71.29	71.70	6	3,027	0.20%
2021/01/26	1	69.40	0	0.00	68.60	1	2,911	0.03%
2021/01/25	0	0.00	10	69.00	69.00	-10	2,864	-0.35%
2021/01/20	1	68.90	4	68.80	68.50	-3	2,870	-0.10%
2021/01/19	8	69.06	2	68.80	68.80	6	2,868	0.21%
2021/01/18	13	68.05	12	67.70	68.40	1	2,847	0.04%
2021/01/15	2	69.00	7	69.56	68.90	-5	2,838	-0.18%
2021/01/14	1	69.20	2	69.90	70.90	-1	2,786	-0.04%
2021/01/13	0	0.00	5	67.50	68.10	-5	2,736	-0.18%
2021/01/12	6	66.50	0	0.00	66.70	6	2,719	0.22%
2021/01/11	0	0.00	1	68.00	68.90	-1	2,692	-0.04%
2021/01/08	0	0.00	5	67.80	67.50	-5	2,673	-0.19%
2021/01/07	1	68.10	0	0.00	68.10	1	2,656	0.04%
2021/01/06	3	68.23	0	0.00	68.30	3	2,634	0.11%
2021/01/04	4	69.28	2	68.90	69.40	2	2,608	0.08%
2020/12/28	3	68.00	1	67.90	67.90	2	2,615	0.08%
2020/12/25	4	68.85	1	70.00	68.80	3	2,581	0.12%
2020/12/24	9	70.18	11	70.04	70.20	-2	2,571	-0.08%
2020/12/23	0	0.00	2	68.60	69.50	-2	2,559	-0.08%
2020/12/22	8	68.43	2	68.10	67.60	6	2,576	0.23%
2020/12/21	31	68.66	1	68.40	68.30	30	2,515	1.19%
2020/12/18	1	70.80	1	70.50	70.50	0	2,586	0.00%
2020/12/17	1	71.30	0	0.00	71.40	1	2,588	0.04%
2020/12/16	2	71.50	0	0.00	72.00	2	2,632	0.08%
2020/12/14	1	72.60	0	0.00	72.90	1	2,740	0.04%
2020/12/11	23	72.40	0	0.00	72.60	23	2,810	0.82%
2020/12/10	0	0.00	19	74.25	74.60	-19	2,880	-0.66%
2020/12/09	2	77.75	2	77.70	77.70	0	2,954	0.00%
2020/12/08	5	77.90	0	0.00	77.90	5	2,958	0.17%
2020/12/07	3	78.23	0	0.00	77.30	3	2,949	0.10%
2020/12/03	1	81.90	0	0.00	81.80	1	2,879	0.03%
2020/12/02	20	83.50	0	0.00	82.60	20	2,878	0.69%
2020/11/27	4	83.80	2	82.70	83.40	2	2,869	0.07%
2020/11/26	0	0.00	11	83.00	84.10	-11	2,840	-0.39%
2020/11/25	0	0.00	2	82.90	81.40	-2	2,816	-0.07%
2020/11/20	0	0.00	2	82.30	82.90	-2	2,874	-0.07%
2020/11/19	0	0.00	4	83.83	82.40	-4	2,877	-0.14%
2020/11/18	0	0.00	1	82.30	82.40	-1	2,826	-0.04%
2020/11/17	1	82.00	1	81.50	81.60	0	2,822	0.00%
2020/11/16	0	0.00	15	80.97	81.80	-15	2,855	-0.53%
2020/11/11	1	79.30	0	0.00	79.70	1	2,871	0.03%
2020/11/10	0	0.00	1	77.50	78.50	-1	2,919	-0.03%
2020/11/09	4	78.58	0	0.00	78.50	4	2,982	0.13%
2020/11/06	0	0.00	1	79.90	78.50	-1	3,079	-0.03%
2020/11/05	0	0.00	3	75.20	76.00	-3	3,050	-0.10%
2020/11/04	0	0.00	4	75.05	75.80	-4	3,117	-0.13%
2020/10/30	2	74.60	1	76.70	74.10	1	3,595	0.03%
2020/10/29	2	76.35	0	0.00	76.20	2	3,641	0.05%
2020/10/28	2	75.90	1	75.60	75.40	1	3,735	0.03%
2020/10/27	1	73.20	1	74.00	74.30	0	3,751	0.00%
2020/10/26	2	73.85	1	73.60	72.80	1	3,789	0.03%
2020/10/21	2	72.10	1	72.20	72.90	1	4,023	0.02%
2020/10/15	1	70.90	0	0.00	70.90	1	4,345	0.02%
2020/10/13	1	71.40	0	0.00	71.70	1	4,480	0.02%
2020/10/07	0	0.00	1	73.50	72.90	-1	4,600	-0.02%
2020/10/06	1	71.80	0	0.00	71.70	1	4,641	0.02%
2020/09/25	1	73.20	0	0.00	72.40	1	5,108	0.02%
2020/09/23	5	79.80	5	79.22	77.30	0	5,685	0.00%
2020/09/22	0	0.00	6	78.00	78.30	-6	5,668	-0.11%
2020/09/21	1	78.40	4	78.50	78.30	-3	5,672	-0.05%
2020/09/18	1	78.20	1	78.50	77.00	0	5,673	0.00%
2020/09/17	1	77.90	7	78.13	78.10	-6	5,617	-0.11%
2020/09/16	1	77.10	15	77.82	78.00	-14	5,632	-0.25%
2020/09/15	3	76.33	2	76.65	77.10	1	5,684	0.02%
2020/09/14	0	0.00	2	73.70	74.20	-2	5,814	-0.03%
2020/09/11	0	0.00	6	70.20	71.00	-6	5,733	-0.10%
2020/09/04	0	0.00	27	70.94	71.70	-27	6,164	-0.44%
2020/09/03	12	72.08	6	72.20	71.10	6	6,194	0.10%
2020/09/01	2	71.00	1	70.30	71.00	1	6,217	0.02%
2020/08/31	0	0.00	11	72.55	72.30	-11	6,318	-0.17%
2020/08/27	0	0.00	6	72.57	72.30	-6	6,351	-0.09%
2020/08/26	1	71.00	0	0.00	71.10	1	6,367	0.02%
2020/08/25	0	0.00	5	72.60	72.10	-5	6,399	-0.08%
2020/08/24	0	0.00	10	72.35	72.60	-10	6,414	-0.16%
2020/08/21	4	72.10	4	71.70	72.40	0	6,432	0.00%
2020/08/20	2	70.95	15	70.73	70.50	-13	6,500	-0.20%
2020/08/19	3	74.33	1	73.40	73.50	2	6,602	0.03%
2020/08/18	3	75.43	2	76.65	75.20	1	6,665	0.02%
2020/08/17	3	75.50	1	75.80	76.20	2	6,804	0.03%
2020/08/14	1	76.80	1	75.30	76.90	0	7,144	0.00%
2020/08/13	1	74.30	1	74.90	73.70	0	7,234	0.00%
2020/08/12	5	73.00	8	73.24	73.20	-3	7,304	-0.04%
2020/08/11	7	75.54	13	75.56	75.80	-6	7,256	-0.08%
2020/08/10	13	75.08	9	75.17	74.40	4	7,261	0.06%
2020/08/07	6	76.53	6	77.50	76.30	0	7,369	0.00%
2020/08/06	40	80.42	1	80.90	79.60	39	7,356	0.53%
2020/08/05	2	81.25	26	82.11	83.10	-24	7,623	-0.31%
2020/08/04	21	75.84	4	75.40	75.80	17	7,502	0.23%
2020/08/03	4	75.15	2	78.20	73.70	2	7,519	0.03%
2020/07/31	0	0.00	1	80.40	80.40	-1	7,730	-0.01%
2020/07/29	4	81.00	0	0.00	80.10	4	8,006	0.05%
2020/07/28	3	81.03	6	81.83	82.00	-3	8,007	-0.04%
2020/07/27	10	80.32	2	81.25	80.00	8	7,992	0.10%
2020/07/24	4	83.90	4	82.55	80.80	0	8,093	0.00%
2020/07/22	0	0.00	4	81.10	82.40	-4	8,100	-0.05%
2020/07/21	2	81.40	16	80.74	81.80	-14	8,102	-0.17%
2020/07/20	0	0.00	2	77.80	80.20	-2	8,192	-0.02%
2020/07/17	5	80.28	3	80.60	78.90	2	8,302	0.02%
2020/07/16	3	80.07	4	79.63	79.60	-1	8,376	-0.01%
2020/07/15	12	79.47	1	79.00	78.00	11	8,442	0.13%
2020/07/14	1	77.60	2	77.30	78.70	-1	8,504	-0.01%
2020/07/13	1	77.80	0	0.00	77.70	1	8,523	0.01%
2020/07/10	4	78.65	1	80.00	77.70	3	8,572	0.03%
2020/07/09	7	83.00	1	82.50	81.10	6	8,601	0.07%
2020/07/08	0	0.00	4	80.45	81.60	-4	8,613	-0.05%
2020/07/07	5	80.66	40	79.63	79.80	-35	8,630	-0.41%
2020/07/06	27	80.20	12	80.31	78.90	15	8,763	0.17%
2020/07/03	21	78.55	17	78.50	78.00	4	8,994	0.04%
2020/07/02	24	74.20	21	78.59	79.40	3	8,939	0.03%
2020/07/01	0	0.00	1	71.00	72.20	-1	8,738	-0.01%
2020/06/30	14	69.40	0	0.00	69.10	14	8,712	0.16%
2020/06/29	6	69.33	3	69.43	69.10	3	8,739	0.03%
2020/06/24	6	70.48	5	70.70	70.80	1	8,718	0.01%
2020/06/23	0	0.00	5	71.62	70.60	-5	8,835	-0.06%
2020/06/22	29	72.56	3	72.47	72.30	26	8,839	0.29%
2020/06/19	7	72.36	9	72.60	73.60	-2	8,860	-0.02%
2020/06/18	1	69.60	0	0.00	69.40	1	8,725	0.01%
2020/06/17	3	68.97	1	71.00	69.00	2	8,838	0.02%
2020/06/16	2	70.00	2	70.15	70.60	0	8,860	0.00%
2020/06/15	1	68.00	5	68.10	67.30	-4	8,868	-0.05%
2020/06/12	5	67.00	0	0.00	67.60	5	9,014	0.06%
2020/06/11	1	67.20	2	66.65	65.20	-1	9,095	-0.01%
2020/06/10	1	66.00	2	65.30	67.00	-1	9,153	-0.01%
2020/06/09	3	66.93	0	0.00	66.20	3	9,234	0.03%
2020/06/08	9	67.03	4	67.50	67.00	5	9,341	0.05%
2020/06/05	6	66.62	7	67.41	67.30	-1	9,400	-0.01%
2020/06/04	3	69.90	0	0.00	69.80	3	9,466	0.03%
2020/06/03	2	69.55	3	69.20	70.20	-1	9,620	-0.01%
2020/06/02	1	71.00	1	69.70	69.00	0	9,744	0.00%
2020/06/01	10	69.13	0	0.00	69.60	10	9,816	0.10%
2020/05/28	2	68.55	0	0.00	68.10	2	10,032	0.02%
2020/05/27	0	0.00	1	67.20	68.10	-1	10,091	-0.01%
2020/05/26	28	69.75	72	69.95	68.20	-44	10,310	-0.43%
2020/05/25	10	70.86	3	70.67	72.50	7	10,445	0.07%
2020/05/22	2	71.35	12	70.97	69.70	-10	10,475	-0.10%
2020/05/21	30	68.59	37	70.06	71.50	-7	10,464	-0.07%
2020/05/20	25	62.72	21	64.59	65.00	4	10,220	0.04%
2020/05/19	9	62.51	8	62.45	62.90	1	10,586	0.01%
2020/05/18	3	60.40	0	0.00	60.80	3	10,586	0.03%
2020/05/15	1	60.80	0	0.00	60.80	1	10,820	0.01%
2020/05/14	39	63.15	2	62.10	60.60	37	11,202	0.33%
2020/05/13	14	62.29	20	62.05	61.90	-6	11,770	-0.05%
2020/05/12	26	62.59	20	63.33	62.10	6	12,247	0.05%
2020/05/11	2	60.25	49	59.70	61.40	-47	12,047	-0.39%
2020/05/08	37	60.25	25	59.74	60.20	12	12,006	0.10%
2020/05/07	13	60.77	10	60.92	60.10	3	12,034	0.02%
2020/05/06	47	56.96	11	57.78	58.60	36	11,835	0.30%
2020/05/05	1	55.90	5	55.88	55.60	-4	11,633	-0.03%
2020/05/04	28	56.50	40	55.58	55.10	-12	11,850	-0.10%
2020/04/30	43	55.99	3	55.80	56.30	40	11,923	0.34%
2020/04/29	4	56.50	3	57.37	56.30	1	12,041	0.01%
2020/04/28	17	56.55	3	56.70	57.20	14	12,202	0.11%
2020/04/27	0	0.00	11	54.19	54.00	-11	12,135	-0.09%
2020/04/24	5	54.28	1	54.20	54.00	4	12,214	0.03%
2020/04/23	6	56.55	11	55.67	54.60	-5	12,367	-0.04%
2020/04/22	1	53.40	7	54.49	55.90	-6	12,442	-0.05%
2020/04/21	7	54.31	17	54.31	54.00	-10	12,394	-0.08%
2020/04/20	3	54.03	1	53.80	53.40	2	12,231	0.02%
2020/04/17	1	52.50	1	53.70	52.00	0	12,138	0.00%
2020/04/16	6	52.82	5	52.72	53.40	1	12,063	0.01%
2020/04/15	9	53.17	2	53.85	53.00	7	12,025	0.06%
2020/04/14	2	53.65	0	0.00	54.00	2	11,926	0.02%
2020/04/13	9	53.98	3	53.50	53.10	6	11,862	0.05%
2020/04/09	7	53.69	9	52.89	52.80	-2	11,677	-0.02%
2020/04/08	13	51.57	36	51.44	51.80	-23	11,479	-0.20%
2020/04/07	16	47.50	36	46.72	48.40	-20	11,116	-0.18%
2020/04/06	12	43.63	5	43.53	44.00	7	10,970	0.06%
2020/04/01	6	45.73	4	46.13	45.50	2	10,811	0.02%
2020/03/31	5	47.53	4.1	49.15	47.10	0.9	10,793	0.01%
2020/03/30	3	48.38	11	47.52	48.70	-8	10,818	-0.07%
2020/03/27	15	49.82	12	48.99	48.40	3	10,907	0.03%
2020/03/26	2	51.40	4	51.68	51.80	-2	10,903	-0.02%
2020/03/25	16	52.98	15	52.31	51.40	1	10,937	0.01%
2020/03/24	24	52.75	13	52.24	52.50	11	10,937	0.10%
2020/03/23	8	50.56	18	52.47	51.00	-10	10,976	-0.09%
2020/03/20	11	51.02	21	51.06	51.40	-10	10,835	-0.09%
2020/03/19	8	49.23	25	49.13	47.20	-17	10,721	-0.16%
2020/03/18	18	51.08	20	51.48	50.50	-2	10,591	-0.02%
2020/03/17	2	49.15	14	47.52	49.15	-12	10,397	-0.12%
2020/03/16	2	48.80	2	48.00	46.55	0	10,242	0.00%
2020/03/13	6	46.84	26	46.62	49.45	-20	10,142	-0.20%
2020/03/12	5	51.44	11	50.37	50.00	-6	10,088	-0.06%
2020/03/11	2	53.80	23	53.68	54.20	-21	9,966	-0.21%
2020/03/10	14	53.41	28	53.68	55.20	-14	9,869	-0.14%
2020/03/09	4	55.55	13	57.45	55.00	-9	9,664	-0.09%
2020/03/06	5	58.02	17	57.86	57.60	-12	9,457	-0.13%
2020/03/05	14	57.34	11	57.90	56.90	3	9,328	0.03%
2020/03/04	18	56.80	5	56.62	56.70	13	9,246	0.14%
2020/03/03	13	58.10	9	57.74	57.90	4	9,238	0.04%
2020/03/02	4	55.68	13	55.29	56.00	-9	9,054	-0.10%
2020/02/27	13	56.94	16	57.20	55.40	-3	8,973	-0.03%
2020/02/26	25	57.64	49	57.75	57.10	-24	8,663	-0.28%
2020/02/25	3	56.37	4	55.10	55.90	-1	8,348	-0.01%
2020/02/24	3	56.13	8	56.05	55.70	-5	8,210	-0.06%
2020/02/21	12	55.31	4	55.45	55.50	8	8,069	0.10%
2020/02/20	62	55.89	4	55.73	55.50	58	7,975	0.73%
2020/02/19	13	57.65	1	58.20	58.20	12	7,523	0.16%
2020/02/18	20	58.52	41.2	57.77	57.20	-21.2	7,427	-0.28%
2020/02/17	38.1	61.02	35	60.45	59.70	3.1	7,168	0.04%
2020/02/14	20	58.22	12	59.24	60.30	8	6,726	0.12%
2020/02/13	29	54.39	29	55.08	54.90	0	6,002	0.00%
2020/02/12	15	53.27	14	53.11	52.40	1	5,496	0.02%
2020/02/11	28	52.09	10	52.60	52.00	18	5,386	0.33%
2020/02/10	36	52.44	12	51.30	51.30	24	5,538	0.43%
2020/02/07	11	52.17	5	52.50	52.00	6	5,440	0.11%
2020/02/06	4	53.00	1	53.50	53.60	3	5,321	0.06%
2020/02/05	29	53.10	49	52.83	52.60	-20	5,214	-0.38%
2020/02/04	6	51.72	1	51.80	51.70	5	4,944	0.10%
2020/02/03	11	52.63	10	52.32	52.70	1	4,849	0.02%
2020/01/31	23	52.43	33	52.57	53.30	-10	4,686	-0.21%
2020/01/30	5	48.30	8	49.80	49.80	-3	4,367	-0.07%
2020/01/20	8	50.94	13	50.64	51.00	-5	4,231	-0.12%
2020/01/17	11	50.25	26	50.25	50.30	-15	4,153	-0.36%
2020/01/16	35	49.22	3	48.87	49.20	32	3,998	0.80%
2020/01/15	3	47.15	4	47.10	47.20	-1	3,778	-0.03%
2020/01/14	3	47.00	1	46.65	46.60	2	3,766	0.05%
2020/01/10	2	45.25	0	0.00	45.40	2	3,835	0.05%
2020/01/09	1	44.95	0	0.00	45.30	1	3,831	0.03%
2020/01/08	1	44.20	20	44.60	44.20	-19	3,898	-0.49%
2020/01/07	2	45.35	0	0.00	44.70	2	3,949	0.05%
2020/01/06	1	45.80	1	45.60	45.65	0	3,964	0.00%
2020/01/03	0	0.00	2	46.30	46.30	-2	4,085	-0.05%
2020/01/02	0	0.00	2	46.80	47.25	-2	4,108	-0.05%
2019/12/31	0	0.00	22	46.10	46.00	-22	4,206	-0.52%
2019/12/30	4	46.14	0	0.00	46.05	4	4,311	0.09%
2019/12/27	18	46.83	15	46.74	46.85	3	4,271	0.07%
2019/12/26	61	46.50	8	46.19	46.05	53	4,260	1.24%
2019/12/25	0	0.00	7	47.93	47.20	-7	4,222	-0.17%
2019/12/24	15	47.80	6	47.57	47.70	9	4,240	0.21%
2019/12/23	2	47.25	8	46.93	47.60	-6	4,127	-0.15%
2019/12/20	4	45.83	3	45.37	46.00	1	3,987	0.03%
2019/12/19	8	46.34	12	45.97	46.50	-4	3,933	-0.10%
2019/12/18	18	45.23	14	45.33	45.10	4	3,831	0.10%
2019/12/17	6	44.04	10	44.15	44.10	-4	3,703	-0.11%
2019/12/16	2	43.70	0	0.00	44.00	2	3,732	0.05%
2019/12/13	1	44.00	2	43.85	43.70	-1	3,946	-0.03%
2019/12/12	0	0.00	3	42.93	43.45	-3	3,953	-0.08%
2019/12/11	1	42.60	2	42.60	42.65	-1	4,085	-0.02%
2019/12/10	0	0.00	2	42.75	42.55	-2	4,116	-0.05%
2019/12/09	12	42.59	15	42.57	42.60	-3	4,163	-0.07%
2019/12/06	0	0.00	3	43.95	44.05	-3	4,135	-0.07%
2019/12/05	0	0.00	3	43.38	43.55	-3	4,414	-0.07%
2019/12/03	1	42.90	0	0.00	42.90	1	4,563	0.02%
2019/12/02	4	42.99	0	0.00	42.65	4	4,603	0.09%
2019/11/29	0	0.00	7	44.03	43.75	-7	4,658	-0.15%
2019/11/28	4	44.69	8	44.72	44.80	-4	4,686	-0.09%
2019/11/27	3	43.70	2	43.75	43.95	1	4,687	0.02%
2019/11/26	3	43.57	2	43.75	43.60	1	4,722	0.02%
2019/11/25	1	43.00	0	0.00	42.95	1	4,789	0.02%
2019/11/21	2	42.45	0	0.00	43.20	2	4,990	0.04%
2019/11/20	2	43.00	0	0.00	43.15	2	5,080	0.04%
2019/11/19	1	44.05	5	43.80	43.60	-4	5,197	-0.08%
2019/11/18	3	44.23	5	44.30	44.30	-2	5,226	-0.04%
2019/11/15	3	42.70	4	43.03	43.00	-1	5,233	-0.02%
2019/11/14	7	41.71	12	41.75	41.65	-5	5,387	-0.09%
2019/11/13	0	0.00	1	42.95	42.70	-1	5,441	-0.02%
2019/11/11	8	42.70	0	0.00	42.10	8	5,660	0.14%
2019/11/08	7	44.43	15	43.93	43.85	-8	5,702	-0.14%
2019/11/07	33	44.19	6	44.03	44.45	27	5,784	0.47%
2019/11/05	2	42.45	0	0.00	42.25	2	6,001	0.03%
2019/11/04	2	42.85	0	0.00	42.55	2	6,228	0.03%
2019/11/01	2	42.90	0	0.00	43.10	2	6,305	0.03%
2019/10/31	7	43.34	6	43.43	43.25	1	6,445	0.02%
2019/10/30	2	43.10	0	0.00	43.15	2	6,554	0.03%
2019/10/29	1	42.55	1	43.10	42.25	0	6,586	0.00%
2019/10/25	1	43.55	1	42.80	42.65	0	6,713	0.00%
2019/10/24	3	43.33	1	43.15	43.40	2	6,710	0.03%
2019/10/23	3	42.92	5	42.67	42.50	-2	6,712	-0.03%
2019/10/22	7	43.28	23	43.16	42.75	-16	6,735	-0.24%
2019/10/21	2	42.48	1	42.35	42.55	1	6,731	0.01%
2019/10/18	2	42.90	5	42.76	42.85	-3	6,792	-0.04%
2019/10/17	1	41.50	0	0.00	41.50	1	6,731	0.01%
2019/10/16	16	41.58	13	41.48	41.80	3	6,818	0.04%
2019/10/15	1	40.75	4	40.71	40.60	-3	6,821	-0.04%
2019/10/14	1	38.75	0	0.00	39.30	1	6,860	0.01%
2019/10/09	16	38.79	10	39.00	38.85	6	6,895	0.09%
2019/10/08	7	42.24	8	41.24	41.05	-1	6,871	-0.01%
2019/10/07	8	41.88	3	42.62	42.30	5	6,886	0.07%
2019/10/04	1	40.60	3	40.97	40.30	-2	6,848	-0.03%
2019/10/03	2	42.10	0	0.00	41.95	2	6,802	0.03%
2019/10/02	4	42.26	0	0.00	42.40	4	6,962	0.06%
2019/09/27	3	42.20	44	42.21	42.05	-41	6,999	-0.59%
2019/09/25	5	43.74	0	0.00	43.60	5	7,157	0.07%
2019/09/24	2	44.60	0	0.00	43.80	2	7,262	0.03%
2019/09/23	9	44.39	6	44.55	44.30	3	7,290	0.04%
2019/09/20	2	43.98	0	0.00	43.85	2	7,379	0.03%
2019/09/19	3	44.00	2	43.90	43.60	1	7,393	0.01%
2019/09/18	19	43.63	5	43.33	43.40	14	7,383	0.19%
2019/09/17	1	45.25	0	0.00	45.20	1	7,202	0.01%
2019/09/16	29	44.92	18	45.03	44.85	11	7,215	0.15%
2019/09/12	0	0.00	1	47.30	46.70	-1	7,126	-0.01%
2019/09/11	12	47.47	11	47.15	47.15	1	7,212	0.01%
2019/09/09	16	47.48	7	46.78	46.70	9	7,411	0.12%
2019/09/06	0	0.00	3	51.47	51.50	-3	7,243	-0.04%
2019/09/05	3	51.67	11	51.67	51.40	-8	7,472	-0.11%
2019/09/04	14	50.74	2	51.00	51.00	12	7,480	0.16%
2019/08/30	3	50.67	0.1	50.40	50.30	2.9	7,796	0.04%
2019/08/28	1	50.50	0	0.00	50.60	1	7,921	0.01%
2019/08/27	1	51.20	1	51.30	51.00	0	7,869	0.00%
2019/08/26	8	51.91	1	51.50	51.30	7	7,858	0.09%
2019/08/23	10	53.92	5	53.66	53.60	5	7,771	0.06%
2019/08/22	6	54.72	36	54.16	54.90	-30	7,731	-0.39%
2019/08/21	7	54.47	50	54.20	54.20	-43	7,650	-0.56%
2019/08/20	19	55.39	25	54.99	55.00	-6	7,684	-0.08%
2019/08/19	32	55.40	27	55.39	55.20	5	7,690	0.07%
2019/08/16	66	53.79	42	53.30	53.20	24	7,605	0.32%
2019/08/15	51	54.27	22	53.61	53.90	29	7,544	0.38%
2019/08/14	23	54.32	25	54.76	54.60	-2	7,517	-0.03%
2019/08/13	24	54.05	16	53.38	53.10	8	7,466	0.11%
2019/08/12	21	54.80	4	54.70	54.40	17	7,543	0.23%
2019/08/08	11	55.84	6	55.43	56.50	5	7,500	0.07%
2019/08/07	1	53.50	3	53.20	52.80	-2	7,291	-0.03%
2019/08/06	8	53.29	3	52.53	53.80	5	7,271	0.07%
2019/08/05	2	51.65	10	52.10	50.70	-8	7,113	-0.11%
2019/08/02	15	52.71	13	53.18	52.70	2	7,225	0.03%
2019/08/01	5	52.74	5	52.94	53.00	0	7,491	0.00%
2019/07/31	1	51.90	1	51.30	51.60	0	7,711	0.00%
2019/07/30	11	51.47	4	50.95	51.50	7	7,891	0.09%
2019/07/29	2	50.13	0	0.00	50.50	2	7,944	0.03%
2019/07/25	2	50.00	2	49.85	49.85	0	8,164	0.00%
2019/07/24	1	49.40	4	49.40	49.40	-3	8,324	-0.04%
2019/07/23	3	49.88	3	49.82	49.80	0	8,400	0.00%
2019/07/22	22	50.82	1	50.30	50.70	21	8,389	0.25%
2019/07/19	2	49.65	0	0.00	49.50	2	8,400	0.02%
2019/07/18	3	49.17	1	49.30	49.00	2	8,547	0.02%
2019/07/16	0	0.00	10	51.10	50.70	-10	8,540	-0.12%
2019/07/15	6	52.22	4	52.03	51.90	2	8,616	0.02%
2019/07/12	14	51.54	14	51.34	51.50	0	8,738	0.00%
2019/07/11	5	50.05	1	50.20	50.70	4	8,819	0.05%
2019/07/10	4	51.03	4	50.88	50.20	0	9,016	0.00%
2019/07/09	2	49.98	6	50.52	49.85	-4	9,495	-0.04%
2019/07/08	10	50.54	3	50.53	50.60	7	10,127	0.07%
2019/07/05	1	51.70	1	51.70	51.70	0	10,138	0.00%
2019/07/04	0	0.00	1	52.60	52.10	-1	10,181	-0.01%
2019/07/03	9	52.50	9	52.00	51.70	0	10,261	0.00%
2019/07/02	2	54.90	12	54.43	54.30	-10	10,153	-0.10%
2019/07/01	18	55.19	15	54.93	55.50	3	10,229	0.03%
2019/06/28	5	54.72	8	54.50	54.60	-3	10,178	-0.03%
2019/06/27	17	55.24	3	54.47	53.70	14	10,264	0.14%
2019/06/26	4	53.95	1	54.20	54.00	3	10,310	0.03%
2019/06/25	2	54.20	12	53.49	54.10	-10	10,371	-0.10%
2019/06/24	11	54.10	1	53.70	54.30	10	10,411	0.10%
2019/06/21	1	54.00	4	54.15	53.10	-3	10,404	-0.03%
2019/06/20	8	54.00	6	54.38	54.30	2	10,366	0.02%
2019/06/19	12	53.68	7	53.60	53.40	5	10,343	0.05%
2019/06/18	8	52.55	9	52.63	53.40	-1	10,289	-0.01%
2019/06/17	0	0.00	7	53.16	52.70	-7	10,162	-0.07%
2019/06/14	4	55.50	9	55.20	55.00	-5	10,109	-0.05%
2019/06/13	21	55.55	15	55.89	54.90	6	10,050	0.06%
2019/06/12	2	53.65	4	53.88	54.00	-2	9,826	-0.02%
2019/06/11	4	53.53	10	53.54	53.10	-6	9,808	-0.06%
2019/06/10	12	53.01	5	53.06	52.60	7	9,740	0.07%
2019/06/06	6	52.02	3	52.23	52.70	3	9,728	0.03%
2019/06/05	6	50.42	5	50.43	51.70	1	9,543	0.01%
2019/06/04	2	48.38	2	48.53	48.40	0	9,438	0.00%
2019/06/03	1	47.40	2	47.70	47.35	-1	9,508	-0.01%
2019/05/31	2	48.20	2	47.68	48.20	0	9,800	0.00%
2019/05/28	4	46.93	4	46.34	47.30	0	9,865	0.00%
2019/05/27	1	44.85	5	44.89	45.60	-4	9,886	-0.04%
2019/05/24	5	46.46	4	46.70	45.95	1	9,851	0.01%
2019/05/23	4	46.50	2	46.40	46.25	2	9,818	0.02%
2019/05/21	5	49.42	5	49.28	49.75	0	9,976	0.00%
2019/05/20	2	48.88	2	48.95	48.75	0	10,042	0.00%
2019/05/16	12	52.51	14	52.21	51.70	-2	9,904	-0.02%
2019/05/15	8	51.55	1	52.00	51.60	7	9,874	0.07%
2019/05/14	4	49.13	4	49.68	50.80	0	9,929	0.00%
2019/05/13	5	50.44	16	49.95	50.00	-11	10,008	-0.11%
2019/05/10	10	50.29	1	51.30	50.00	9	10,404	0.09%
2019/05/09	11	51.10	2	51.00	50.50	9	10,496	0.09%
2019/05/08	4	53.48	14	54.28	55.00	-10	10,425	-0.10%
2019/05/07	8	51.60	11	52.26	53.70	-3	10,216	-0.03%
2019/05/06	5	50.60	1	51.50	50.00	4	10,111	0.04%
2019/05/03	12	51.14	23	51.39	51.70	-11	10,062	-0.11%
2019/05/02	2	50.55	1	50.70	50.70	1	10,037	0.01%
2019/04/30	3	50.97	3	50.97	51.20	0	10,095	0.00%
2019/04/29	2	49.60	1	48.25	49.25	1	10,047	0.01%
2019/04/26	2	49.03	3	48.58	48.50	-1	10,085	-0.01%
2019/04/25	0	0.00	2	48.30	49.10	-2	10,291	-0.02%
2019/04/24	9	50.12	6	49.08	49.00	3	10,513	0.03%
2019/04/23	0	0.00	9	50.02	50.70	-9	10,808	-0.08%
2019/04/22	3	50.10	5	49.98	49.70	-2	11,100	-0.02%
2019/04/19	18	50.82	4	51.43	50.40	14	11,010	0.13%
2019/04/18	1	51.00	30	51.06	50.00	-29	10,844	-0.27%
2019/04/17	7	51.26	6	51.35	52.00	1	10,676	0.01%
2019/04/16	9	51.10	8	51.04	50.70	1	10,536	0.01%
2019/04/15	15	49.59	23	49.87	51.00	-8	10,281	-0.08%
2019/04/12	31	48.50	25	48.47	46.45	6	9,716	0.06%
2019/04/11	25	46.06	15	46.56	46.95	10	9,029	0.11%
2019/04/10	2	45.40	14	45.73	45.75	-12	8,884	-0.14%
2019/04/09	6	45.72	11	45.55	45.45	-5	8,873	-0.06%
2019/04/08	4	45.40	0	0.00	45.10	4	8,766	0.05%
2019/04/03	34	45.44	36	45.05	44.70	-2	8,714	-0.02%
2019/04/02	2	44.03	1	43.90	43.85	1	8,645	0.01%
2019/04/01	11	44.85	2	44.75	44.00	9	8,611	0.10%
2019/03/29	13	43.33	10	43.97	43.85	3	8,466	0.04%
2019/03/28	16	42.52	15	42.28	41.80	1	8,339	0.01%
2019/03/27	6	41.92	3	41.95	42.15	3	8,292	0.04%
2019/03/26	1	41.10	3	41.65	41.40	-2	8,246	-0.02%
2019/03/22	2	42.00	0	0.00	41.20	2	8,334	0.02%
2019/03/21	4	41.80	3	41.80	42.00	1	8,383	0.01%
2019/03/20	2	41.13	0	0.00	41.10	2	8,350	0.02%
2019/03/19	0	0.00	4	41.26	41.60	-4	8,334	-0.05%
2019/03/18	5	40.78	0	0.00	40.40	5	8,292	0.06%
2019/03/15	1	41.15	0	0.00	41.15	1	8,266	0.01%
2019/03/14	0	0.00	5	41.78	41.90	-5	8,256	-0.06%
2019/03/13	1	40.35	2	40.95	40.80	-1	8,263	-0.01%
2019/03/12	10	41.50	2	41.53	40.45	8	8,221	0.10%
2019/03/11	2	41.05	0	0.00	41.35	2	8,174	0.02%
2019/03/08	4	41.66	5	41.95	41.45	-1	8,280	-0.01%
2019/03/07	1	43.05	9	43.07	42.65	-8	8,253	-0.10%
2019/03/06	14	45.42	10	45.36	43.70	4	8,223	0.05%
2019/03/05	2	44.20	2	44.25	44.25	0	8,029	0.00%
2019/03/04	11	44.35	7	43.84	44.40	4	8,107	0.05%
2019/02/27	0	0.00	1	44.15	44.30	-1	8,141	-0.01%
2019/02/26	10	43.83	5	43.69	43.60	5	8,098	0.06%
2019/02/25	0.1	44.25	0	0.00	44.45	0.1	8,177	0.00%
2019/02/22	2	43.65	4	43.65	43.40	-2	8,166	-0.02%
2019/02/21	12	45.67	16	44.98	44.40	-4	8,278	-0.05%
2019/02/20	10	44.28	15	44.33	45.00	-5	8,215	-0.06%
2019/02/19	11	44.60	7	44.20	44.20	4	8,137	0.05%
2019/02/18	2	44.35	1	44.75	44.15	1	8,149	0.01%
2019/02/15	2	44.03	4	44.14	44.30	-2	8,216	-0.02%
2019/02/14	8	45.98	3	46.10	45.10	5	8,225	0.06%
2019/02/13	12	45.80	38	45.42	45.25	-26	8,184	-0.32%
2019/02/12	4	47.35	5	47.47	46.95	-1	8,142	-0.01%
2019/02/11	13	46.42	7	45.71	48.05	6	8,166	0.07%
2019/01/30	2	43.00	20	41.60	43.70	-18	7,777	-0.23%
2019/01/29	29	41.20	15	41.17	40.65	14	7,542	0.19%
2019/01/28	0	0.00	19	41.71	41.10	-19	7,297	-0.26%
2019/01/25	22	41.42	8	41.40	40.80	14	7,166	0.20%
2019/01/24	29	41.03	7	41.00	41.25	22	7,083	0.31%
2019/01/23	5	40.72	5	40.60	41.00	0	6,996	0.00%
2019/01/22	8	40.71	43	39.81	39.65	-35	6,839	-0.51%
2019/01/21	9	40.79	23	41.14	40.30	-14	6,699	-0.21%
2019/01/18	69	40.62	5	41.07	41.35	64	6,564	0.97%
2019/01/17	1	41.65	13	41.51	40.55	-12	6,416	-0.19%
2019/01/16	9	40.60	5	39.92	41.15	4	6,188	0.06%
2019/01/15	18	39.06	20	38.60	39.60	-2	5,890	-0.03%
2019/01/14	22	36.39	5	36.20	38.20	17	5,445	0.31%
2019/01/10	0	0.00	5	35.15	35.25	-5	5,104	-0.10%
2019/01/08	0	0.00	8	35.48	35.50	-8	5,156	-0.16%
2019/01/07	7	35.39	2	35.35	35.05	5	5,120	0.10%
2019/01/04	2	33.75	6	34.31	34.90	-4	5,160	-0.08%
2019/01/03	1	34.65	1	35.00	34.80	0	5,244	0.00%
2019/01/02	2	34.93	0	0.00	34.40	2	5,265	0.04%
2018/12/28	5	34.65	8	34.51	34.55	-3	5,266	-0.06%
2018/12/27	1	33.55	0	0.00	33.20	1	5,340	0.02%
2018/12/24	1	34.55	0	0.00	34.55	1	5,528	0.02%
2018/12/22	2	35.08	0	0.00	34.85	2	5,669	0.04%
2018/12/21	0	0.00	4	35.11	35.50	-4	5,693	-0.07%
2018/12/20	2	35.65	2	35.10	35.70	0	5,646	0.00%
2018/12/19	2	35.43	3	35.50	35.20	-1	5,620	-0.02%
2018/12/18	3	35.82	3	35.32	35.25	0	5,647	0.00%
2018/12/17	6	35.60	0	0.00	35.65	6	5,602	0.11%
2018/12/14	0	0.00	4	35.15	35.50	-4	5,722	-0.07%
2018/12/13	1	34.70	0	0.00	35.00	1	5,708	0.02%
2018/12/12	0	0.00	2	34.35	34.80	-2	5,750	-0.03%
2018/12/11	1	34.60	0	0.00	34.25	1	5,785	0.02%
2018/12/10	1	33.70	6	33.53	34.30	-5	5,869	-0.09%
2018/12/07	2	34.18	0	0.00	34.30	2	5,914	0.03%
2018/12/05	2	35.18	14	34.87	35.40	-12	5,959	-0.20%
2018/12/04	1	35.60	4	35.35	35.40	-3	6,055	-0.05%
2018/12/03	19	36.31	0	0.00	36.35	19	6,100	0.31%
2018/11/30	1	35.65	5	35.71	35.50	-4	6,288	-0.06%
2018/11/29	8	35.36	9	35.31	34.90	-1	6,381	-0.02%
2018/11/28	6	35.90	2	35.65	35.60	4	6,722	0.06%
2018/11/27	4	35.15	8	35.21	35.35	-4	6,715	-0.06%
2018/11/26	5	33.97	4	34.45	34.55	1	6,769	0.01%
2018/11/23	2	33.65	0	0.00	33.10	2	6,853	0.03%
2018/11/22	0	0.00	7	33.70	33.10	-7	6,997	-0.10%
2018/11/20	11	34.78	20	35.00	34.50	-9	7,661	-0.12%
2018/11/19	23	35.22	36	34.89	35.25	-13	7,658	-0.17%
2018/11/16	34	34.56	0	0.00	34.55	34	7,754	0.44%
2018/11/15	4	34.95	6	34.93	34.90	-2	7,771	-0.03%
2018/11/14	1	34.80	5	34.72	34.75	-4	7,837	-0.05%
2018/11/13	3	33.93	7	33.91	34.25	-4	7,727	-0.05%
2018/11/09	1	33.15	5	32.91	33.20	-4	7,615	-0.05%
2018/11/08	9	33.57	2	33.05	32.10	7	7,626	0.09%
2018/11/07	0	0.00	2	32.55	33.00	-2	7,553	-0.03%
2018/11/06	2	31.90	4	31.75	31.95	-2	7,623	-0.03%
2018/11/05	4	32.10	0	0.00	32.40	4	7,638	0.05%
2018/11/02	0	0.00	1	31.20	31.20	-1	7,608	-0.01%
2018/11/01	4	30.68	0	0.00	30.65	4	7,783	0.05%
2018/10/26	2	28.55	3	28.90	28.25	-1	8,217	-0.01%
2018/10/23	2	30.05	2	30.20	29.50	0	8,605	0.00%
2018/10/22	1	29.85	1	30.20	30.55	0	8,882	0.00%
2018/10/19	2	29.40	7	29.39	29.60	-5	9,313	-0.05%
2018/10/17	2	29.70	2	29.63	29.65	0	9,724	0.00%
2018/10/16	1	29.85	4	29.35	28.85	-3	9,755	-0.03%
2018/10/15	0	0.00	1	27.95	28.40	-1	9,824	-0.01%
2018/10/12	2	27.70	0	0.00	27.80	2	9,868	0.02%
2018/10/11	0	0.00	2	26.80	26.00	-2	9,927	-0.02%
2018/10/05	1	28.65	52	29.06	29.40	-51	10,806	-0.47%
2018/10/04	6	30.38	0	0.00	30.30	6	10,989	0.05%
2018/10/03	2	31.75	2	32.20	32.00	0	10,902	0.00%
2018/10/01	6	30.74	16	30.42	30.95	-10	10,962	-0.09%
2018/09/28	0	0.00	5	32.21	31.70	-5	10,991	-0.05%
2018/09/26	0	0.00	3	32.07	32.10	-3	11,010	-0.03%
2018/09/25	29	32.10	23	32.01	32.15	6	11,008	0.05%
2018/09/21	1	31.60	0	0.00	31.45	1	10,954	0.01%
2018/09/20	1	32.00	0	0.00	30.85	1	10,881	0.01%
2018/09/19	0	0.00	12	32.99	32.25	-12	10,713	-0.11%
2018/09/18	16	32.48	15	32.69	33.10	1	10,631	0.01%
2018/09/17	13	33.45	9	33.27	33.15	4	10,586	0.04%
2018/09/14	23	33.83	42	34.21	34.25	-19	10,591	-0.18%
2018/09/13	6	33.07	6	33.16	33.20	0	10,476	0.00%
2018/09/12	4	34.08	4	33.90	33.30	0	10,383	0.00%
2018/09/11	15	33.67	14	34.32	34.70	1	10,325	0.01%
2018/09/10	22	33.92	12	32.98	33.00	10	10,218	0.10%
2018/09/07	4	34.45	3	34.37	34.60	1	10,088	0.01%
2018/09/06	12	34.97	15	35.51	35.00	-3	10,124	-0.03%
2018/09/05	14	34.20	18	34.60	34.70	-4	9,826	-0.04%
2018/09/04	43	35.50	29	35.10	34.10	14	9,652	0.15%
2018/09/03	20	36.74	4	36.54	36.70	16	9,251	0.17%
2018/08/31	4	36.78	6	37.06	36.60	-2	9,128	-0.02%
2018/08/30	15	36.72	12	36.84	36.70	3	8,975	0.03%
2018/08/29	24	37.09	0	0.00	37.35	24	8,820	0.27%
2018/08/28	31	36.40	17	36.26	36.70	14	8,635	0.16%
2018/08/27	20	34.46	14.2	34.85	35.30	5.8	8,230	0.07%
2018/08/24	2	32.75	3	32.75	33.10	-1	7,915	-0.01%
2018/08/23	4	32.55	3	32.90	32.35	1	7,920	0.01%
2018/08/22	1	31.85	17	31.78	32.25	-16	7,714	-0.21%
2018/08/21	13	31.33	5	31.16	31.75	8	7,654	0.10%
2018/08/20	2	29.80	3	29.97	30.30	-1	7,477	-0.01%
2018/08/17	4	29.95	7	30.01	29.70	-3	7,456	-0.04%
2018/08/16	2	29.75	0	0.00	30.10	2	7,415	0.03%
2018/08/15	11	30.15	6	30.00	29.85	5	7,407	0.07%
2018/08/14	2	30.20	0	0.00	29.65	2	7,324	0.03%
2018/08/13	1	30.70	4	30.91	30.75	-3	7,189	-0.04%
2018/08/10	4	32.19	5	32.32	31.80	-1	7,032	-0.01%
2018/08/09	5	31.70	0	0.00	31.90	5	6,961	0.07%
2018/08/08	7	32.03	16	32.92	31.75	-9	6,907	-0.13%
2018/08/07	0	0.00	20	32.55	32.65	-20	6,787	-0.29%
2018/08/06	10	31.73	2	31.65	31.80	8	6,687	0.12%
2018/08/03	8	32.96	2	32.65	32.20	6	6,627	0.09%
2018/08/02	5	32.06	2	31.40	32.30	3	6,498	0.05%
2018/08/01	0	0.00	4	32.35	31.85	-4	6,373	-0.06%
2018/07/30	2	32.65	1	32.00	32.40	1	6,110	0.02%
2018/07/27	2	31.85	24	31.58	32.00	-22	5,970	-0.37%
2018/07/26	55	31.33	59	30.99	31.00	-4	5,694	-0.07%
2018/07/25	5	29.21	2	29.20	29.25	3	5,245	0.06%
2018/07/24	7	29.37	6	29.18	29.30	1	5,128	0.02%
2018/07/23	7	28.61	15	27.91	27.95	-8	4,781	-0.17%
2018/07/20	0	0.00	19	27.79	28.60	-19	4,759	-0.40%
2018/07/19	2	28.30	7	28.29	28.45	-5	4,688	-0.11%
2018/07/18	4	28.20	8	28.13	28.60	-4	4,648	-0.09%
2018/07/17	32	29.05	5	28.90	28.65	27	4,508	0.60%
2018/07/16	48	29.10	64	28.85	28.10	-16	4,143	-0.39%
2018/07/13	65	28.18	53	28.19	29.30	12	3,897	0.31%
2018/07/12	11	26.72	7	26.78	27.75	4	3,424	0.12%
2018/07/11	20	25.33	6	25.23	25.25	14	3,103	0.45%
2018/07/10	7	25.00	17	25.00	24.90	-10	3,074	-0.33%
2018/07/09	4	25.86	3	25.75	25.15	1	2,996	0.03%
2018/07/06	15	24.52	3	24.78	25.35	12	2,827	0.42%
2018/07/05	22	24.08	6	23.12	23.10	16	2,615	0.61%
2018/07/04	21	23.59	0	0.00	23.85	21	2,583	0.81%
2018/07/02	5	22.90	0	0.00	22.70	5	2,489	0.20%
2018/06/29	5	22.95	5	23.00	22.85	0	2,471	0.00%
2018/06/26	0	0.00	1	23.05	23.60	-1	2,427	-0.04%
2018/06/25	3	23.78	0	0.00	23.35	3	2,387	0.13%
2018/06/21	1	22.60	0	0.00	22.75	1	2,305	0.04%
2018/06/20	0	0.00	3	22.67	22.60	-3	2,303	-0.13%
2018/06/15	10	23.60	0	0.00	23.50	10	2,256	0.44%
2018/06/14	0	0.00	17	23.74	23.60	-17	2,236	-0.76%
2018/06/13	6	24.10	2	24.20	24.35	4	2,068	0.19%
2018/06/12	6	23.75	0	0.00	23.25	6	2,014	0.30%
2018/06/11	2	22.80	1	22.87	23.80	1	2,031	0.05%
2018/06/06	8	24.23	24	23.77	24.10	-16	1,969	-0.81%
2018/06/05	0	0.00	2	23.60	23.85	-2	1,935	-0.10%
2018/06/04	11	23.54	0	0.00	23.60	11	1,887	0.58%
2018/06/01	15	23.71	23	24.03	23.50	-8	1,842	-0.43%
2018/05/31	33	22.90	10	23.32	23.65	23	1,706	1.35%
2018/05/30	1	21.60	0	0.00	21.50	1	1,504	0.07%
2018/05/28	2	21.85	0	0.00	21.85	2	1,464	0.14%
2018/05/22	0	0.00	10	22.00	22.10	-10	1,367	-0.73%
2018/05/11	0	0.00	0.6	21.40	21.55	-0.6	1,136	-0.06%
2018/05/10	1	22.80	0	0.00	22.25	1	1,100	0.09%
2018/05/09	0	0.00	4	21.95	22.30	-4	1,007	-0.40%
2018/05/08	0	0.00	3	21.90	21.90	-3	981	-0.31%
2018/05/07	1	22.25	0	0.00	22.50	1	950	0.11%
2018/05/04	6	22.39	0	0.00	22.45	6	913	0.66%
2018/05/03	0	0.00	2	21.88	21.75	-2	869	-0.23%
2018/04/23	0	0.00	3	20.55	20.40	-3	615	-0.49%
2018/04/19	2	20.85	0	0.00	20.95	2	612	0.33%
2018/04/18	10	21.01	1	20.85	20.60	9	604	1.49%
2018/04/17	0	0.00	9	21.00	20.65	-9	596	-1.51%
2018/04/16	0	0.00	18	21.03	20.80	-18	594	-3.03%
2018/04/13	0	0.00	1	20.20	20.20	-1	567	-0.18%
2018/04/12	0	0.00	5	20.45	20.25	-5	587	-0.85%
2018/04/03	0	0.00	1	19.10	18.95	-1	598	-0.17%
2018/03/23	1	19.20	4	19.15	19.15	-3	620	-0.48%
2018/03/19	2	20.03	2	20.45	19.85	0	633	0.00%
2018/03/16	10	20.60	0	0.00	20.45	10	641	1.56%
2018/03/15	13	20.81	12	20.99	20.65	1	634	0.16%
2018/03/08	0	0.00	0.6	18.85	18.85	-0.6	570	-0.11%
2018/03/06	3	18.80	0	0.00	18.75	3	562	0.53%
2018/03/01	0	0.00	0.3	19.45	19.10	-0.3	550	-0.06%
2018/02/27	0	0.00	1	19.20	19.25	-1	551	-0.18%
2018/02/26	4	19.45	0	0.00	19.45	4	553	0.72%
2018/02/09	2	18.58	0	0.00	18.55	2	586	0.34%
2018/02/08	11	19.16	1.5	18.82	18.85	9.5	609	1.56%
2018/02/06	1	18.70	0	0.00	18.20	1	681	0.15%
2018/02/05	2	19.90	0	0.00	19.65	2	666	0.30%
2018/01/26	2	21.03	0	0.00	20.70	2	709	0.28%
2018/01/23	0	0.00	10	21.80	21.60	-10	757	-1.32%
2018/01/11	0	0.00	2	21.38	21.45	-2	756	-0.26%
2018/01/09	1	22.05	5	22.05	22.00	-4	746	-0.54%
2018/01/08	0	0.00	16	22.40	22.40	-16	738	-2.17%
2018/01/05	6	21.99	20	21.99	21.85	-14	714	-1.96%
2018/01/04	0	0.00	2	20.88	21.35	-2	699	-0.29%