泰鼎-KY (4927)-臺銀-民權券商分點個股進出

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
40.75
漲跌
▼0.15
漲幅
-0.37%
成交量
511張
產業
上市電子零組件類股
482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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/13	1	40.60	0	0.00	40.75	1	749	0.13%
2024/05/10	0	0.00	1	41.00	40.90	-1	744	-0.13%
2024/05/09	0	41.55	0	0.00	41.70	0	737	0.00%
2024/05/02	0	41.53	0	0.00	41.90	0	709	0.00%
2024/04/30	0	0.00	1	41.75	41.40	-1	705	-0.14%
2024/04/29	0	0.00	3	40.27	40.70	-3	694	-0.43%
2024/04/26	2	39.50	1	39.85	39.20	1	685	0.15%
2024/04/25	0	0.00	1	39.80	39.55	-1	682	-0.15%
2024/04/24	1	39.50	0	0.00	39.65	1	680	0.15%
2024/04/17	1	38.35	1	38.55	39.75	0	670	0.00%
2024/04/16	1	38.55	0	0.00	38.05	1	667	0.15%
2024/04/15	0	0.00	1	39.95	39.65	-1	654	-0.15%
2024/04/12	1	39.60	1	39.60	39.35	0	649	0.00%
2024/04/02	3	39.75	0	0.00	39.35	3	612	0.49%
2024/03/26	1	42.00	0	0.00	40.70	1	545	0.18%
2024/03/25	1	41.95	0	0.00	42.20	1	534	0.19%
2024/03/22	0	41.50	0	0.00	41.65	0	528	0.00%
2024/03/19	2	41.00	2	41.38	41.15	0	515	0.00%
2024/03/18	7	40.96	7	40.86	41.70	0	504	0.00%
2024/03/15	0	40.70	0	0.00	40.45	0	486	0.00%
2024/03/13	0	40.45	0	0.00	40.20	0	459	0.00%
2024/03/12	1	42.50	0	0.00	42.15	1	426	0.24%
2024/03/08	1	42.25	0	0.00	42.35	1	378	0.26%
2024/03/07	0	0.00	1	45.20	43.60	-1	358	-0.28%
2024/03/06	1	44.15	1	45.65	43.75	0	336	0.00%
2024/03/04	1	44.45	0	0.00	44.65	1	272	0.37%
2024/03/01	0	46.30	0	0.00	45.45	0	258	0.00%
2024/02/29	0	0.00	1	46.20	45.90	-1	244	-0.41%
2024/02/26	1	48.60	0	0.00	47.40	1	224	0.45%
2024/02/19	0	0.00	1	50.40	50.40	-1	220	-0.45%
2024/01/25	1	48.40	0	0.00	48.40	1	241	0.41%
2024/01/19	0	0.00	1	48.30	48.05	-1	290	-0.34%
2024/01/17	1	47.85	0	0.00	47.65	1	314	0.32%
2024/01/15	3	49.08	2	49.45	49.30	1	317	0.32%
2023/12/27	0	0.00	1	50.00	49.95	-1	409	-0.24%
2023/12/15	0	0.00	1	50.60	50.80	-1	444	-0.23%
2023/12/14	0	0.00	1	50.50	50.30	-1	441	-0.23%
2023/12/12	0	0.00	1	50.10	50.10	-1	471	-0.21%
2023/11/06	2	49.38	1	49.60	49.65	1	744	0.13%
2023/11/03	0	0.00	1	48.60	48.60	-1	745	-0.13%
2023/11/01	1	45.90	0	0.00	45.60	1	760	0.13%
2023/10/31	4	47.35	0	0.00	46.65	4	758	0.53%
2023/10/30	1	47.50	0	0.00	47.50	1	772	0.13%
2023/10/27	0	0.00	2	46.85	46.85	-2	768	-0.26%
2023/10/25	2	49.28	0	0.00	49.10	2	759	0.26%
2023/10/19	1	51.40	0	0.00	51.50	1	756	0.13%
2023/10/12	0	0.00	1	53.30	53.50	-1	821	-0.12%
2023/10/06	2	53.35	0	0.00	52.70	2	861	0.23%
2023/10/04	0.1	56.60	0	0.00	57.00	0.1	850	0.01%
2023/09/20	1	57.20	0	0.00	57.10	1	1,187	0.08%
2023/09/18	0	0.00	1	58.20	58.00	-1	1,194	-0.08%
2023/09/15	0	57.00	0	0.00	57.50	0	1,178	0.00%
2023/09/06	1	56.70	0	0.00	57.00	1	1,200	0.08%
2023/09/05	4	59.95	0	0.00	60.10	4	1,176	0.34%
2023/09/04	0	0.00	5	59.10	58.80	-5	1,174	-0.43%
2023/08/31	0	0.00	1	57.60	57.10	-1	1,245	-0.08%
2023/08/30	0	0.00	2	56.85	56.60	-2	1,275	-0.16%
2023/08/18	1	51.80	0	0.00	51.60	1	1,391	0.07%
2023/08/15	5	52.60	0	0.00	52.70	5	1,466	0.34%
2023/08/14	3	55.50	0	0.00	54.60	3	1,451	0.21%
2023/08/09	0	0.00	12	61.60	61.60	-12	1,472	-0.81%
2023/08/02	0	0.00	1	59.80	58.20	-1	1,450	-0.07%
2023/08/01	0	0.00	1	61.50	61.40	-1	1,449	-0.07%
2023/07/28	0	0.00	5	62.50	62.40	-5	1,434	-0.35%
2023/07/25	0	0.00	5	63.60	63.40	-5	1,429	-0.35%
2023/07/24	1	63.10	0	0.00	62.60	1	1,430	0.07%
2023/07/19	0	0.00	1	64.50	63.90	-1	1,450	-0.07%
2023/07/14	1	67.30	0	0.00	66.00	1	1,433	0.07%
2023/07/12	12	66.83	0	0.00	67.00	12	1,424	0.84%
2023/07/11	0	0.00	10	67.10	66.90	-10	1,426	-0.70%
2023/07/10	12	65.97	0	0.00	66.00	12	1,502	0.80%
2023/07/07	4	66.30	0	0.00	66.80	4	1,574	0.25%
2023/07/06	5	64.50	0	0.00	65.80	5	1,633	0.31%
2023/07/05	1	67.60	0	0.00	67.80	1	1,583	0.06%
2023/07/04	2	67.80	4	69.75	70.20	-2	1,531	-0.13%
2023/07/03	0	0.00	25	64.44	65.10	-25	1,416	-1.76%
2023/06/30	1	63.30	1	63.20	63.20	0	1,386	0.00%
2023/06/26	0	0.00	7	61.50	61.10	-7	1,385	-0.51%
2023/06/21	0	0.00	7	61.20	61.20	-7	1,385	-0.51%
2023/06/20	12	60.78	0	0.00	60.80	12	1,387	0.86%
2023/06/19	9	61.80	2	61.80	61.70	7	1,379	0.51%
2023/06/16	0	0.00	1	63.40	62.30	-1	1,377	-0.07%
2023/06/15	0	0.00	1	62.70	63.10	-1	1,374	-0.07%
2023/06/14	2	62.65	0	0.00	62.20	2	1,365	0.15%
2023/06/12	0	0.00	6	64.45	64.20	-6	1,356	-0.44%
2023/06/09	6	64.55	0	0.00	64.10	6	1,352	0.44%
2023/06/08	22	64.72	18	64.91	64.70	4	1,344	0.30%
2023/06/07	4	64.30	0	0.00	64.70	4	1,344	0.30%
2023/06/06	7	64.41	15	64.53	64.80	-8	1,326	-0.60%
2023/06/05	14	63.36	19	63.56	63.80	-5	1,275	-0.39%
2023/06/02	11	61.99	1	62.20	61.70	10	1,245	0.80%
2023/06/01	2	62.25	1	62.70	62.20	1	1,257	0.08%
2023/05/31	8	62.68	15	62.86	63.00	-7	1,256	-0.56%
2023/05/30	2	61.70	6	61.60	61.80	-4	1,214	-0.33%
2023/05/29	11	61.89	4	61.30	60.80	7	1,232	0.57%
2023/05/26	1	61.10	0	0.00	60.80	1	1,213	0.08%
2023/05/25	0	0.00	4	61.43	61.30	-4	1,216	-0.33%
2023/05/23	1	61.20	0	61.30	61.40	1	1,262	0.08%
2023/05/22	11	61.64	3	61.60	61.50	8	1,318	0.61%
2023/05/18	0	0.00	2	59.65	59.10	-2	1,261	-0.16%
2023/05/17	2	59.75	0	0.00	59.70	2	1,244	0.16%
2023/05/15	1	55.50	1	55.50	55.60	0	1,190	0.00%
2023/05/08	0	0.00	2	54.40	55.30	-2	1,226	-0.16%
2023/04/25	1	55.50	0	0.00	53.90	1	1,252	0.08%
2023/04/24	1	56.20	0	0.00	56.20	1	1,227	0.08%
2023/04/21	0	0.00	2	57.60	56.70	-2	1,227	-0.16%
2023/04/20	1	59.40	0	0.00	58.40	1	1,207	0.08%
2023/04/12	2	62.00	0	0.00	63.60	2	1,060	0.19%
2023/04/11	1	62.30	3	60.80	62.10	-2	976	-0.20%
2023/04/10	1	59.10	0	0.00	59.00	1	898	0.11%
2023/04/07	2	60.00	0	0.00	59.80	2	893	0.22%
2023/04/06	2	58.95	2	59.75	60.10	0	873	0.00%
2023/03/28	0.1	60.49	1	59.50	59.80	-0.9	878	-0.10%
2023/03/27	0	0.00	1	60.50	60.40	-1	880	-0.11%
2023/03/24	0	0.00	0.1	61.00	59.80	-0.1	893	-0.01%
2023/03/23	2	59.20	0	0.00	59.40	2	897	0.22%
2023/03/22	0	59.20	0	0.00	58.90	0	904	0.00%
2023/03/21	0	0.00	1	58.30	58.20	-1	911	-0.11%
2023/03/20	0	0.00	1	57.80	57.70	-1	924	-0.11%
2023/03/16	1	55.70	0	0.00	56.00	1	932	0.11%
2023/03/14	1	57.20	3	57.20	57.00	-2	982	-0.20%
2023/03/13	1	58.80	0	0.00	58.60	1	996	0.10%
2023/03/09	1	61.20	0	0.00	60.80	1	1,055	0.09%
2023/03/08	0	0.00	1	61.40	61.20	-1	1,091	-0.09%
2023/03/07	1	62.50	0	62.00	62.30	1	1,128	0.09%
2023/03/06	0	0.00	1	61.70	61.90	-1	1,232	-0.08%
2023/03/02	0	0.00	1	58.40	58.40	-1	1,318	-0.08%
2023/03/01	1	58.90	1	58.50	58.70	0	1,338	0.00%
2023/02/24	3	61.53	0	0.00	61.10	3	1,335	0.22%
2023/02/23	1	62.20	1	62.60	62.80	0	1,332	0.00%
2023/02/22	0	0.00	1	62.40	62.30	-1	1,384	-0.07%
2023/02/20	2	63.00	5	64.44	64.90	-3	1,384	-0.22%
2023/02/17	1	59.70	1	61.50	61.60	0	1,339	0.00%
2023/02/16	0	0.00	1	60.20	60.30	-1	1,354	-0.07%
2023/02/15	0	0.00	1	59.70	59.40	-1	1,470	-0.07%
2023/02/14	0	0.00	1	59.50	59.30	-1	1,502	-0.07%
2023/02/08	2	60.65	0	0.00	60.40	2	1,761	0.11%
2023/02/03	5	60.22	0	0.00	59.80	5	1,867	0.27%
2023/01/17	0	0.00	1	55.20	55.00	-1	1,870	-0.05%
2023/01/12	1	55.60	0	0.00	55.70	1	1,962	0.05%
2023/01/09	0	0.00	1	55.00	54.90	-1	2,110	-0.05%
2022/12/15	1	58.90	0	0.00	58.90	1	2,412	0.04%
2022/12/14	0	0.00	1	59.80	59.80	-1	2,416	-0.04%
2022/12/12	0	0.00	1	59.40	59.50	-1	2,431	-0.04%
2022/12/07	0	0.00	4	59.00	58.50	-4	2,530	-0.16%
2022/12/02	1	60.30	2	60.55	60.80	-1	2,533	-0.04%
2022/12/01	1	60.10	0	0.00	60.10	1	2,520	0.04%
2022/11/29	1	58.70	0	0.00	59.50	1	2,584	0.04%
2022/11/28	0	0.00	2	59.00	59.30	-2	2,579	-0.08%
2022/11/24	3	56.40	1	57.40	58.40	2	2,494	0.08%
2022/11/23	3	56.60	1	56.40	56.60	2	2,496	0.08%
2022/11/22	0	0.00	1	55.20	55.80	-1	2,503	-0.04%
2022/11/21	1	54.60	0	0.00	54.30	1	2,511	0.04%
2022/11/18	4	55.58	2	55.50	55.30	2	2,529	0.08%
2022/11/17	0	0.00	1	56.20	55.90	-1	2,533	-0.04%
2022/11/15	0	0.00	2	54.70	54.80	-2	2,672	-0.07%
2022/11/14	0	0.00	1	53.30	54.20	-1	2,894	-0.03%
2022/11/11	2	53.20	2	53.40	53.10	0	2,889	0.00%
2022/11/10	0	0.00	1	54.80	55.10	-1	2,772	-0.04%
2022/11/09	1	55.90	0	0.00	55.90	1	2,749	0.04%
2022/11/07	2	52.95	11	53.32	53.50	-9	2,618	-0.34%
2022/11/03	0	0.00	1	53.00	53.10	-1	2,522	-0.04%
2022/11/02	2	51.70	2	52.20	51.90	0	2,493	0.00%
2022/10/31	0	0.00	1	49.30	49.40	-1	2,456	-0.04%
2022/10/27	0	0.00	1	49.35	49.35	-1	2,476	-0.04%
2022/10/26	1	48.50	0	0.00	48.20	1	2,471	0.04%
2022/10/25	1	50.30	1	49.95	50.00	0	2,459	0.00%
2022/10/24	1	51.80	0	0.00	51.00	1	2,442	0.04%
2022/10/19	2	52.75	2	53.05	51.60	0	2,364	0.00%
2022/10/18	1	50.70	1	51.70	51.50	0	2,275	0.00%
2022/10/14	0	0.00	1	49.05	49.15	-1	2,239	-0.04%
2022/10/12	1	49.45	2	49.23	49.55	-1	2,202	-0.05%
2022/10/07	1	53.10	0	0.00	52.60	1	2,173	0.05%
2022/10/06	10	51.70	10	52.60	52.20	0	2,177	0.00%
2022/10/05	1	52.20	0	0.00	51.70	1	2,183	0.05%
2022/10/04	0	0.00	1	51.00	51.40	-1	2,170	-0.05%
2022/09/28	4	50.58	0	0.00	49.50	4	2,208	0.18%
2022/09/26	2	52.50	0	0.00	51.30	2	2,288	0.09%
2022/09/23	0	0.00	5	54.50	54.60	-5	2,271	-0.22%
2022/09/22	1	55.90	0	0.00	55.70	1	2,257	0.04%
2022/09/19	2	58.10	0	0.00	57.30	2	2,247	0.09%
2022/09/16	2	58.80	0	0.00	58.90	2	2,240	0.09%
2022/09/15	1	59.90	0	0.00	60.30	1	2,236	0.04%
2022/09/13	0	0.00	1	59.20	58.90	-1	2,210	-0.05%
2022/09/08	0	0.00	2	57.35	57.70	-2	2,238	-0.09%
2022/09/07	1	56.90	0	0.00	56.60	1	2,244	0.04%
2022/08/31	0	0.00	4	61.40	61.80	-4	2,218	-0.18%
2022/08/30	4	61.28	3	61.27	61.10	1	2,198	0.05%
2022/08/29	0	0.00	5	58.34	59.20	-5	2,140	-0.23%
2022/08/26	1	60.50	5	60.30	60.60	-4	2,130	-0.19%
2022/08/25	0	0.00	14	59.65	59.00	-14	2,116	-0.66%
2022/08/24	16	59.44	11	59.25	58.90	5	2,111	0.24%
2022/08/23	10	61.02	2	60.75	60.90	8	2,081	0.38%
2022/08/22	14	63.16	5	63.64	62.80	9	2,037	0.44%
2022/08/19	2	61.74	1	60.00	62.30	1	1,915	0.05%
2022/08/18	0	0.00	1	61.50	61.90	-1	1,693	-0.06%
2022/08/16	2	56.80	0	0.00	56.80	2	1,730	0.12%
2022/08/05	1	56.10	0	0.00	56.70	1	1,759	0.06%
2022/08/03	2	56.50	0	0.00	56.60	2	1,760	0.11%
2022/08/02	4	57.35	0	0.00	57.70	4	1,791	0.22%
2022/08/01	1	59.70	0	0.00	59.70	1	1,819	0.05%
2022/07/22	1	63.30	1	64.20	63.30	0	1,996	0.00%
2022/07/20	0	0.00	1	64.00	63.40	-1	2,054	-0.05%
2022/07/18	0	0.00	1	63.10	63.00	-1	2,292	-0.04%
2022/07/15	1	62.30	0	0.00	62.50	1	2,303	0.04%
2022/07/14	0	0.00	1	62.40	62.30	-1	2,321	-0.04%
2022/07/13	1	59.60	0	0.00	59.00	1	2,314	0.04%
2022/07/11	1	62.30	0	0.00	62.20	1	2,306	0.04%
2022/07/08	0	0.00	1	66.30	65.80	-1	2,316	-0.04%
2022/07/07	0	0.00	0	63.50	64.30	0	2,330	0.00%
2022/07/05	1	63.30	0	0.00	64.70	1	2,343	0.04%
2022/06/30	0	0.00	1	70.40	69.30	-1	2,309	-0.04%
2022/06/29	1	72.10	1	72.10	72.10	0	2,376	0.00%
2022/06/16	0	0.00	2	76.10	74.50	-2	3,133	-0.06%
2022/06/15	1	76.00	0	0.00	75.70	1	3,125	0.03%
2022/06/13	1	79.70	0	0.00	79.70	1	3,072	0.03%
2022/06/07	1	88.00	0	0.00	86.40	1	3,054	0.03%
2022/06/02	3	88.57	0	0.00	88.10	3	3,112	0.10%
2022/05/31	0	0.00	3	90.87	91.20	-3	3,297	-0.09%
2022/05/26	2	88.90	0	0.00	88.10	2	3,408	0.06%
2022/05/25	2	88.30	4	87.90	88.60	-2	3,438	-0.06%
2022/05/24	1	89.90	0	0.00	88.60	1	3,449	0.03%
2022/05/23	2	92.65	2	92.20	91.70	0	3,458	0.00%
2022/05/20	3	92.83	28	92.94	92.90	-25	3,490	-0.72%
2022/05/19	1	90.10	3	90.30	91.70	-2	3,504	-0.06%
2022/05/18	2	95.90	0	0.00	94.00	2	3,484	0.06%
2022/05/09	5	99.36	5	97.64	97.20	0	3,928	0.00%
2022/05/05	0	0.00	1	99.40	104.00	-1	4,176	-0.02%
2022/05/04	1	100.00	5	98.90	100.00	-4	4,157	-0.10%
2022/05/03	3	96.47	3	97.07	97.20	0	4,206	0.00%
2022/04/29	3	95.77	5	96.16	95.40	-2	4,268	-0.05%
2022/04/28	1	93.30	1	94.50	93.90	0	4,311	0.00%
2022/04/27	6	92.82	7	93.47	94.00	-1	4,363	-0.02%
2022/04/26	8	93.86	9	94.04	94.30	-1	4,393	-0.02%
2022/04/25	8	92.65	7	94.26	94.80	1	4,461	0.02%
2022/04/22	9	96.89	0	0.00	94.50	9	4,492	0.20%
2022/04/21	13	104.85	5	104.90	105.00	8	4,436	0.18%
2022/04/20	22	104.45	0	0.00	105.00	22	4,574	0.48%
2022/04/13	2	101.00	3	101.83	103.50	-1	5,261	-0.02%
2022/04/12	1	100.00	0	0.00	102.00	1	5,471	0.02%
2022/04/11	2	98.75	2	99.95	98.80	0	5,549	0.00%
2022/04/08	0	0.00	5	103.00	101.00	-5	5,619	-0.09%
2022/04/07	1	101.50	3	102.83	102.00	-2	5,729	-0.03%
2022/04/06	1	102.50	1	103.00	103.00	0	5,870	0.00%
2022/04/01	6	104.00	1	104.00	103.50	5	5,968	0.08%
2022/03/31	1	108.00	2	107.50	106.00	-1	6,026	-0.02%
2022/03/30	14	105.82	13	105.38	105.50	1	6,178	0.02%
2022/03/29	4	104.50	9	105.44	105.50	-5	6,384	-0.08%
2022/03/28	1	104.50	0	0.00	105.50	1	6,557	0.02%
2022/03/25	1	106.00	1	106.50	104.50	0	6,734	0.00%
2022/03/24	1	107.00	2.2	105.64	107.50	-1.2	6,998	-0.02%
2022/03/23	5	101.80	0	0.00	102.50	5	7,083	0.07%
2022/03/22	11	101.55	11	102.45	102.50	0	7,145	0.00%
2022/03/16	1	90.90	0	0.00	89.60	1	7,022	0.01%
2022/03/10	2	92.40	3	94.50	94.80	-1	7,199	-0.01%
2022/03/04	4	93.83	2	95.30	92.30	2	8,202	0.02%
2022/03/03	3	95.77	3	96.13	96.00	0	8,209	0.00%
2022/03/01	0	0.00	1	100.00	99.90	-1	8,161	-0.01%
2022/02/22	0	0.00	1	101.00	101.00	-1	8,698	-0.01%
2022/02/21	2	103.50	2	104.00	104.00	0	8,755	0.00%
2022/02/17	5	105.70	6	104.83	104.00	-1	8,972	-0.01%
2022/02/16	2	106.00	1	107.00	105.50	1	9,115	0.01%
2022/02/15	4	104.00	5	102.30	102.00	-1	9,329	-0.01%
2022/02/14	6	106.58	6	101.58	102.00	0	9,571	0.00%
2022/02/11	14	106.64	19	107.21	107.00	-5	9,870	-0.05%
2022/02/10	9	105.33	2	104.50	104.50	7	10,054	0.07%
2022/02/09	10	105.00	13	104.96	105.50	-3	10,128	-0.03%
2022/02/08	14.2	112.39	10	116.00	105.50	4.2	10,138	0.04%
2022/02/07	16	114.84	16	114.28	117.00	0	10,163	0.00%
2022/01/26	0	0.00	11	115.50	113.50	-11	10,170	-0.11%
2022/01/25	4	117.00	3	115.00	115.00	1	10,232	0.01%
2022/01/24	26	120.02	30	120.38	119.00	-4	10,245	-0.04%
2022/01/21	6	124.00	6	124.17	121.00	0	10,262	0.00%
2022/01/20	25	123.10	26	123.92	125.50	-1	10,259	-0.01%
2022/01/19	23	123.52	19	123.76	124.50	4	10,282	0.04%
2022/01/18	20	125.70	19	125.18	123.00	1	10,409	0.01%
2022/01/17	9	122.61	9	125.78	127.50	0	10,437	0.00%
2022/01/14	3	122.00	4	123.63	126.00	-1	10,538	-0.01%
2022/01/13	10	124.70	10	122.80	122.50	0	10,540	0.00%
2022/01/12	20	126.75	11	126.32	126.50	9	10,553	0.09%
2022/01/11	12	126.13	12	127.83	129.00	0	10,539	0.00%
2022/01/10	2	128.00	12	129.50	129.00	-10	10,515	-0.10%
2022/01/07	19	129.45	6	125.00	125.00	13	10,675	0.12%
2022/01/06	19	132.53	33	133.89	137.00	-14	10,737	-0.13%
2022/01/05	9	129.39	8	129.56	128.50	1	10,568	0.01%
2022/01/04	20	131.68	4	132.63	132.50	16	10,402	0.15%
2022/01/03	2	133.75	7	133.43	134.50	-5	10,361	-0.05%
2021/12/30	6	128.17	9	130.28	130.50	-3	10,330	-0.03%
2021/12/29	15	125.27	14	126.04	129.00	1	10,231	0.01%
2021/12/28	13	125.27	13	126.04	127.00	0	10,118	0.00%
2021/12/27	9	120.33	8	122.75	124.00	1	10,047	0.01%
2021/12/24	20	122.77	15	122.17	123.00	5	10,005	0.05%
2021/12/23	5	125.70	24	128.40	129.00	-19	9,825	-0.19%
2021/12/22	7	116.42	12	117.17	117.50	-5	9,611	-0.05%
2021/12/21	8	114.69	5	115.50	118.00	3	9,542	0.03%
2021/12/20	13	112.65	15	113.93	114.00	-2	9,781	-0.02%
2021/12/17	7	106.43	10	105.75	108.00	-3	9,552	-0.03%
2021/12/16	10	99.07	6	100.42	102.50	4	9,333	0.04%
2021/12/15	6	94.83	7	95.97	96.00	-1	9,206	-0.01%
2021/12/14	14	95.64	19	94.82	94.20	-5	9,242	-0.05%
2021/12/13	11	95.51	9	95.49	95.20	2	9,303	0.02%
2021/12/10	9	94.83	12	95.64	95.10	-3	9,540	-0.03%
2021/12/09	23	96.61	19	95.53	95.00	4	9,626	0.04%
2021/12/08	16	95.29	22	95.77	95.40	-6	9,715	-0.06%
2021/12/07	23	95.48	35	93.85	93.60	-12	10,136	-0.12%
2021/12/06	25	96.28	26	95.89	95.60	-1	10,457	-0.01%
2021/12/03	38	97.19	44.1	96.76	96.30	-6.1	10,554	-0.06%
2021/12/02	25.1	99.47	25	98.14	98.30	0.1	10,616	0.00%
2021/12/01	27.1	106.66	0	0.00	103.00	27.1	10,358	0.26%
2021/11/30	14	108.36	23	110.26	114.00	-9	10,353	-0.09%
2021/11/29	14	99.46	14	102.39	104.00	0	10,326	0.00%
2021/11/26	25	99.83	27	102.06	101.50	-2	10,376	-0.02%
2021/11/25	2	100.00	4	100.25	100.00	-2	10,365	-0.02%
2021/11/24	10	100.83	11	102.23	101.50	-1	10,336	-0.01%
2021/11/23	21	101.45	20	99.93	99.00	1	10,249	0.01%
2021/11/22	22	103.07	21	105.05	102.50	1	10,121	0.01%
2021/11/19	11	105.91	8	104.88	103.00	3	9,883	0.03%
2021/11/18	16	100.99	15	102.70	103.00	1	9,661	0.01%
2021/11/17	12	100.78	14	102.25	103.00	-2	9,585	-0.02%
2021/11/16	26	99.88	20	99.50	100.50	6	9,481	0.06%
2021/11/15	9	102.50	6	103.92	103.50	3	9,310	0.03%
2021/11/12	16	99.74	11	99.85	98.90	5	9,148	0.05%
2021/11/11	7	98.24	7	100.49	101.50	0	8,880	0.00%
2021/11/10	8	91.50	10	92.05	92.30	-2	8,609	-0.02%
2021/11/09	5	90.38	23.1	91.11	93.60	-18.1	8,228	-0.22%
2021/11/08	10	84.87	20	85.37	85.10	-10	7,972	-0.13%
2021/11/05	17	83.11	12	82.98	85.00	5	7,842	0.06%
2021/11/04	10	83.33	21	83.75	84.80	-11	7,630	-0.14%
2021/11/03	5	78.82	9	79.78	79.90	-4	7,371	-0.05%
2021/11/02	20	78.10	20	76.46	76.30	0	7,284	0.00%
2021/11/01	18	78.62	17	79.79	80.00	1	7,196	0.01%
2021/10/28	12	74.78	11	74.47	74.40	1	7,055	0.01%
2021/10/27	7	74.80	8	75.29	75.60	-1	7,006	-0.01%
2021/10/26	16	76.23	16	75.11	75.10	0	6,952	0.00%
2021/10/25	18	79.31	15	77.50	77.50	3	6,781	0.04%
2021/10/22	21	80.64	21	80.92	80.80	0	6,653	0.00%
2021/10/21	23	78.35	25	78.34	78.20	-2	6,455	-0.03%
2021/10/20	12	78.21	18	78.29	77.90	-6	6,355	-0.09%
2021/10/19	13	77.19	12	77.27	78.50	1	6,208	0.02%
2021/10/18	14	75.47	19	76.96	77.30	-5	6,132	-0.08%
2021/10/15	20	76.21	16	75.35	76.00	4	6,050	0.07%
2021/10/14	3	73.40	12	73.63	73.90	-9	5,766	-0.16%
2021/10/13	19	71.21	17	71.31	70.80	2	5,597	0.04%
2021/10/12	6	70.97	7.5	71.88	72.00	-1.5	5,590	-0.03%
2021/10/08	11	71.01	10	71.03	70.80	1	5,584	0.02%
2021/10/06	14	68.23	14	68.66	68.70	0	5,580	0.00%
2021/10/05	4	67.00	5	67.30	68.70	-1	5,539	-0.02%
2021/10/04	6	65.47	8	65.10	65.00	-2	5,466	-0.04%
2021/10/01	8	67.79	7	65.80	65.10	1	5,413	0.02%
2021/09/30	8	69.39	9	68.08	68.00	-1	5,326	-0.02%
2021/09/29	13	69.98	15	70.15	69.50	-2	5,269	-0.04%
2021/09/28	22	72.33	18	73.51	72.60	4	5,202	0.08%
2021/09/27	24	73.15	18	73.49	73.10	6	5,041	0.12%
2021/09/24	5.3	69.79	6	71.27	71.30	-0.7	4,553	-0.02%
2021/09/23	7	68.24	11	68.98	69.00	-4	4,403	-0.09%
2021/09/22	13	68.66	13	68.84	68.30	0	4,354	0.00%
2021/09/17	7	68.59	7	68.80	68.70	0	4,283	0.00%
2021/09/16	8	67.83	8.3	66.81	67.00	-0.3	4,227	-0.01%
2021/09/15	22	68.01	23	68.88	68.90	-1	4,143	-0.02%
2021/09/14	13	71.03	7	70.30	70.30	6	3,902	0.15%
2021/09/13	11	72.04	8	72.75	73.00	3	3,808	0.08%
2021/09/10	31	70.99	55	72.87	73.10	-24	3,676	-0.65%
2021/09/09	2	70.65	9	71.47	71.50	-7	3,227	-0.22%
2021/09/08	10	66.56	10	67.81	66.80	0	2,827	0.00%
2021/09/07	3	69.03	19.2	68.85	69.90	-16.2	2,656	-0.61%
2021/09/06	21.2	68.28	12	67.91	68.40	9.2	2,407	0.38%
2021/09/03	26.5	70.21	15	70.11	70.50	11.5	2,298	0.50%
2021/09/02	9	67.52	9	67.74	68.60	0	1,979	0.00%
2021/09/01	8	62.99	34	64.32	65.80	-26	1,608	-1.62%
2021/08/31	10	61.61	5	61.68	62.00	5	1,458	0.34%
2021/08/30	4	59.93	10	60.12	60.10	-6	1,421	-0.42%
2021/08/27	16	59.26	9	59.12	59.10	7	1,419	0.49%
2021/08/26	16	59.63	16	59.50	59.50	0	1,426	0.00%
2021/08/25	12	60.84	18	60.13	60.70	-6	1,433	-0.42%
2021/08/24	20	57.54	15	57.20	57.20	5	1,413	0.35%
2021/08/23	0	0.00	6	57.45	58.30	-6	1,429	-0.42%
2021/08/19	3	54.97	3	54.50	54.40	0	1,433	0.00%
2021/08/18	0	0.00	5	56.00	56.50	-5	1,443	-0.35%
2021/08/17	0	0.00	1	54.50	54.50	-1	1,443	-0.07%
2021/08/16	0	0.00	2	54.80	54.80	-2	1,465	-0.14%
2021/08/13	2	56.90	6	56.02	55.60	-4	1,486	-0.27%
2021/08/12	0	0.00	1	57.60	57.70	-1	1,501	-0.07%
2021/08/11	10	57.90	13	57.30	57.30	-3	1,563	-0.19%
2021/08/10	9	58.91	5	58.40	58.40	4	1,590	0.25%
2021/08/09	13	60.53	10	60.08	59.80	3	1,666	0.18%
2021/08/06	2	60.20	7	60.71	61.00	-5	1,715	-0.29%
2021/08/05	19	61.13	14	60.56	60.40	5	1,783	0.28%
2021/08/04	4	60.25	4	61.13	61.00	0	1,826	0.00%
2021/08/03	1	59.10	6	59.15	59.70	-5	1,905	-0.26%
2021/08/02	7	57.37	10	58.14	58.50	-3	1,915	-0.16%
2021/07/30	12	58.01	8	57.70	57.70	4	1,955	0.20%
2021/07/29	8	58.15	11	58.25	58.30	-3	1,978	-0.15%
2021/07/28	8	59.13	2	58.70	58.50	6	1,986	0.30%
2021/07/27	6	60.12	10	59.60	59.60	-4	2,002	-0.20%
2021/07/26	13	60.01	17	59.74	59.70	-4	2,010	-0.20%
2021/07/23	27	61.63	23	60.50	60.50	4	2,006	0.20%
2021/07/22	5	61.00	7	62.21	62.30	-2	2,060	-0.10%
2021/07/21	2	60.60	8	60.71	60.60	-6	2,038	-0.29%
2021/07/20	13	59.11	12	58.50	58.50	1	2,024	0.05%
2021/07/19	15	60.16	8	60.03	59.80	7	2,021	0.35%
2021/07/16	15	63.40	15	63.56	63.60	0	2,038	0.00%
2021/07/15	16	64.68	10	64.52	64.30	6	2,037	0.29%
2021/07/14	11	64.04	17	64.53	65.40	-6	1,996	-0.30%
2021/07/07	7	59.90	2	59.70	59.80	5	2,111	0.24%
2021/07/05	0	0.00	1	62.50	62.80	-1	2,131	-0.05%
2021/07/02	0	0.00	1	60.00	59.30	-1	2,135	-0.05%
2021/06/30	1	60.50	0	0.00	60.50	1	2,192	0.05%
2021/06/24	0	0.00	15	61.38	61.20	-15	2,242	-0.67%
2021/06/23	0	0.00	3	60.50	60.30	-3	2,233	-0.13%
2021/06/22	0	0.00	2	60.00	58.00	-2	2,220	-0.09%
2021/06/21	0	0.00	2	59.70	59.50	-2	2,212	-0.09%
2021/06/11	0	0.00	2	56.70	56.80	-2	2,269	-0.09%
2021/06/10	0	0.00	2	55.90	56.20	-2	2,275	-0.09%
2021/06/09	0	0.00	2	56.00	55.40	-2	2,296	-0.09%
2021/06/07	3	53.80	0	0.00	54.50	3	2,344	0.13%
2021/05/31	2	56.70	1	57.00	56.50	1	2,531	0.04%
2021/05/28	3	55.43	3	55.73	55.70	0	2,548	0.00%
2021/05/27	1	54.00	0	0.00	55.10	1	2,588	0.04%
2021/05/26	3	54.20	0	0.00	54.50	3	2,596	0.12%
2021/05/25	9	55.08	12	54.46	55.20	-3	2,608	-0.12%
2021/05/24	1	53.90	0	0.00	53.70	1	2,607	0.04%
2021/05/20	1	50.70	0	0.00	50.40	1	2,601	0.04%
2021/05/19	1	50.40	1	51.40	51.90	0	2,594	0.00%
2021/05/17	4	45.44	7	44.58	44.55	-3	2,584	-0.12%
2021/05/13	8	51.68	0	0.00	50.80	8	2,494	0.32%
2021/05/12	3	55.47	1	55.90	55.20	2	2,437	0.08%
2021/05/11	14	61.64	1	61.70	61.30	13	2,407	0.54%
2021/05/10	5	68.10	2	68.10	68.10	3	2,333	0.13%
2021/05/07	2	68.65	3	68.40	68.80	-1	2,344	-0.04%
2021/05/06	2	68.00	3	67.83	67.90	-1	2,357	-0.04%
2021/05/05	0	0.00	1	67.20	66.50	-1	2,436	-0.04%
2021/05/03	2	65.80	0	0.00	65.20	2	2,493	0.08%
2021/04/29	7	66.89	0	0.00	66.80	7	2,494	0.28%
2021/04/28	6	68.42	6.1	68.43	67.80	-0.1	2,506	0.00%
2021/04/27	1	67.40	1	67.20	67.50	0	2,459	0.00%
2021/04/23	2	66.60	1	66.70	67.00	1	2,476	0.04%
2021/04/22	2	66.45	0	0.00	66.80	2	2,524	0.08%
2021/04/21	2	67.90	3.1	67.93	67.90	-1.1	2,556	-0.04%
2021/04/20	2.1	66.99	4	67.13	67.20	-1.9	2,535	-0.08%
2021/04/19	2	67.00	4	67.30	67.20	-2	2,565	-0.08%
2021/04/16	3	65.30	4	65.75	65.90	-1	2,547	-0.04%
2021/04/15	0	0.00	2	63.60	64.00	-2	2,554	-0.08%
2021/04/14	8	62.21	1	61.30	62.00	7	2,567	0.27%
2021/04/13	4	65.15	2	64.75	64.30	2	2,516	0.08%
2021/04/12	2	66.10	0	0.00	66.10	2	2,473	0.08%
2021/04/09	2	66.90	0	0.00	66.50	2	2,482	0.08%
2021/04/08	2	66.55	4	66.60	66.70	-2	2,468	-0.08%
2021/04/07	11	66.50	0	0.00	66.50	11	2,456	0.45%
2021/04/06	7	66.86	0	0.00	66.80	7	2,449	0.29%
2021/04/01	2	66.70	1	67.60	66.70	1	2,460	0.04%
2021/03/31	2	66.70	0	0.00	66.50	2	2,469	0.08%
2021/03/29	2	66.95	2	66.60	67.10	0	2,528	0.00%
2021/03/26	3	66.57	0	0.00	66.70	3	2,619	0.11%
2021/03/25	6	66.48	0	0.00	66.30	6	2,685	0.22%
2021/03/24	3	66.70	0	0.00	66.70	3	2,711	0.11%
2021/03/23	0	0.00	5	66.94	66.70	-5	2,720	-0.18%
2021/03/22	0	0.00	4	67.40	66.80	-4	2,734	-0.15%
2021/03/18	5	67.80	31	67.41	67.40	-26	2,752	-0.94%
2021/03/17	2	67.80	0	0.00	67.70	2	2,780	0.07%
2021/03/16	3	68.00	0	0.00	68.10	3	2,832	0.11%
2021/03/12	6	68.32	2	68.40	67.90	4	2,845	0.14%
2021/03/04	1	68.90	1	69.20	68.20	0	2,914	0.00%
2021/03/03	12	71.33	0	0.00	71.10	12	2,864	0.42%
2021/03/02	21	71.98	0	0.00	71.00	21	2,890	0.73%
2021/02/19	0	0.00	1	71.20	71.20	-1	2,941	-0.03%
2021/02/18	3	71.60	2	72.00	71.20	1	2,978	0.03%
2021/02/05	0	0.00	3	68.10	68.00	-3	2,993	-0.10%
2021/02/04	2	66.75	0	0.00	66.70	2	3,002	0.07%
2021/02/03	1	67.00	0	0.00	67.00	1	3,045	0.03%
2021/02/02	4	66.98	0	0.00	67.00	4	3,048	0.13%
2021/01/29	5	70.00	3	69.63	68.80	2	3,112	0.06%
2021/01/28	3	70.07	5	70.68	70.20	-2	3,078	-0.06%
2021/01/27	4	70.90	12	70.60	71.70	-8	3,027	-0.26%
2021/01/26	8	68.99	1	68.40	68.60	7	2,911	0.24%
2021/01/25	2	68.90	0	0.00	69.00	2	2,864	0.07%
2021/01/22	0	0.00	6	69.00	68.40	-6	2,838	-0.21%
2021/01/21	0	0.00	1	68.00	67.90	-1	2,850	-0.04%
2021/01/20	1	67.80	7	68.73	68.50	-6	2,870	-0.21%
2021/01/19	3	69.10	3	69.07	68.80	0	2,868	0.00%
2021/01/18	7	67.74	1	68.00	68.40	6	2,847	0.21%
2021/01/15	7	69.87	10	69.87	68.90	-3	2,838	-0.11%
2021/01/14	5	70.28	2	69.80	70.90	3	2,786	0.11%
2021/01/13	0	0.00	2	67.75	68.10	-2	2,736	-0.07%
2021/01/12	11	66.95	2	66.80	66.70	9	2,719	0.33%
2021/01/11	0	0.00	1	68.40	68.90	-1	2,692	-0.04%
2021/01/08	2	67.15	0	0.00	67.50	2	2,673	0.07%
2021/01/07	4	68.00	0	0.00	68.10	4	2,656	0.15%
2021/01/06	5	69.38	0	0.00	68.30	5	2,634	0.19%
2021/01/04	1	70.20	0	0.00	69.40	1	2,608	0.04%
2020/12/31	1	68.40	0	0.00	68.60	1	2,582	0.04%
2020/12/30	0	0.00	4	68.40	68.70	-4	2,597	-0.15%
2020/12/29	2	68.85	0	0.00	68.60	2	2,624	0.08%
2020/12/25	2	68.40	0	0.00	68.80	2	2,581	0.08%
2020/12/24	1	71.00	0	0.00	70.20	1	2,571	0.04%
2020/12/23	0	0.00	1	67.70	69.50	-1	2,559	-0.04%
2020/12/22	12	68.48	0	0.00	67.60	12	2,576	0.47%
2020/12/17	0	0.00	1	71.40	71.40	-1	2,588	-0.04%
2020/12/16	1	72.00	0	0.00	72.00	1	2,632	0.04%
2020/12/11	4	72.45	0	0.00	72.60	4	2,810	0.14%
2020/12/10	2	75.35	1	75.50	74.60	1	2,880	0.03%
2020/12/09	1	77.50	1	77.90	77.70	0	2,954	0.00%
2020/12/08	1	77.40	0	0.00	77.90	1	2,958	0.03%
2020/12/07	0	0.00	2	77.30	77.30	-2	2,949	-0.07%
2020/12/03	1	81.80	0	0.00	81.80	1	2,879	0.03%
2020/11/27	1	85.20	1	84.50	83.40	0	2,869	0.00%
2020/11/25	1	82.00	0	0.00	81.40	1	2,816	0.04%
2020/11/19	1	83.00	4	82.80	82.40	-3	2,877	-0.10%
2020/11/17	0	0.00	3	82.13	81.60	-3	2,822	-0.11%
2020/11/16	13	81.54	10	81.50	81.80	3	2,855	0.11%
2020/11/11	0	0.00	1	79.60	79.70	-1	2,871	-0.03%
2020/11/06	5	77.08	5	78.86	78.50	0	3,079	0.00%
2020/10/29	0	0.00	1	74.60	76.20	-1	3,641	-0.03%
2020/10/19	2	71.20	0	0.00	71.00	2	4,236	0.05%
2020/09/28	1	71.70	0	0.00	72.00	1	4,991	0.02%
2020/09/24	0	0.00	3	76.60	74.60	-3	5,324	-0.06%
2020/09/23	9	80.10	6	79.32	77.30	3	5,685	0.05%
2020/09/22	0	0.00	1	78.00	78.30	-1	5,668	-0.02%
2020/09/21	2	77.55	0	0.00	78.30	2	5,672	0.04%
2020/09/17	0	0.00	2	77.55	78.10	-2	5,617	-0.04%
2020/09/16	3	77.87	4	77.85	78.00	-1	5,632	-0.02%
2020/09/15	1	75.00	7	76.09	77.10	-6	5,684	-0.11%
2020/09/14	6	73.73	15	74.63	74.20	-9	5,814	-0.15%
2020/09/11	3	70.20	0	0.00	71.00	3	5,733	0.05%
2020/09/10	2	71.00	0	0.00	70.70	2	5,824	0.03%
2020/09/07	1	71.50	0	0.00	70.70	1	6,139	0.02%
2020/09/02	1	71.80	5	71.34	70.80	-4	6,193	-0.06%
2020/09/01	4	70.80	0	0.00	71.00	4	6,217	0.06%
2020/08/27	0	0.00	2	73.05	72.30	-2	6,351	-0.03%
2020/08/26	1	72.10	2	71.10	71.10	-1	6,367	-0.02%
2020/08/24	1	72.00	0	0.00	72.60	1	6,414	0.02%
2020/08/20	4	70.58	0	0.00	70.50	4	6,500	0.06%
2020/08/19	4	74.13	1	75.90	73.50	3	6,602	0.05%
2020/08/18	1	75.00	0	0.00	75.20	1	6,665	0.02%
2020/08/17	3	75.57	0	0.00	76.20	3	6,804	0.04%
2020/08/14	0	0.00	1	76.00	76.90	-1	7,144	-0.01%
2020/08/13	1	74.00	0	0.00	73.70	1	7,234	0.01%
2020/08/12	10	73.14	5	73.00	73.20	5	7,304	0.07%
2020/08/11	2	76.15	1	77.00	75.80	1	7,256	0.01%
2020/08/10	1	74.80	0	0.00	74.40	1	7,261	0.01%
2020/08/07	3	76.77	2	76.90	76.30	1	7,369	0.01%
2020/08/06	6	80.92	0	0.00	79.60	6	7,356	0.08%
2020/08/05	8	80.74	10	80.77	83.10	-2	7,623	-0.03%
2020/08/03	0	0.00	1	75.70	73.70	-1	7,519	-0.01%
2020/07/31	1	80.30	0	0.00	80.40	1	7,730	0.01%
2020/07/30	1	80.20	37	79.60	79.60	-36	8,002	-0.45%
2020/07/29	6	80.70	2	82.35	80.10	4	8,006	0.05%
2020/07/28	2	80.60	1	80.80	82.00	1	8,007	0.01%
2020/07/27	0	0.00	8	80.31	80.00	-8	7,992	-0.10%
2020/07/24	6	81.53	9	81.10	80.80	-3	8,093	-0.04%
2020/07/23	1	81.20	6	81.92	83.10	-5	8,153	-0.06%
2020/07/21	1	80.90	1	82.00	81.80	0	8,102	0.00%
2020/07/17	5	80.00	1	82.80	78.90	4	8,302	0.05%
2020/07/16	0	0.00	1	80.40	79.60	-1	8,376	-0.01%
2020/07/15	1	78.60	0	0.00	78.00	1	8,442	0.01%
2020/07/14	0	0.00	5	77.60	78.70	-5	8,504	-0.06%
2020/07/13	5	77.90	2	79.40	77.70	3	8,523	0.04%
2020/07/10	10	78.44	0	0.00	77.70	10	8,572	0.12%
2020/07/09	3	82.40	13	82.95	81.10	-10	8,601	-0.12%
2020/07/08	10	80.45	4	80.40	81.60	6	8,613	0.07%
2020/07/07	10	78.88	11	80.83	79.80	-1	8,630	-0.01%
2020/07/06	4	79.53	1	79.00	78.90	3	8,763	0.03%
2020/07/03	7	80.19	2	78.70	78.00	5	8,994	0.06%
2020/07/02	13	75.38	25	76.42	79.40	-12	8,939	-0.13%
2020/07/01	3	71.40	2	72.05	72.20	1	8,738	0.01%
2020/06/30	0	0.00	6	68.98	69.10	-6	8,712	-0.07%
2020/06/29	9	69.11	2	69.50	69.10	7	8,739	0.08%
2020/06/24	1	70.50	0	0.00	70.80	1	8,718	0.01%
2020/06/23	3	70.73	0	0.00	70.60	3	8,835	0.03%
2020/06/22	7	72.51	2	71.70	72.30	5	8,839	0.06%
2020/06/19	2	73.50	36	73.03	73.60	-34	8,860	-0.38%
2020/06/18	1	69.20	1	69.50	69.40	0	8,725	0.00%
2020/06/17	6	69.33	2	70.00	69.00	4	8,838	0.05%
2020/06/16	8	69.85	11	69.67	70.60	-3	8,860	-0.03%
2020/06/15	4	68.00	1	67.80	67.30	3	8,868	0.03%
2020/06/11	1	65.40	0	0.00	65.20	1	9,095	0.01%
2020/06/10	2	66.80	10	66.17	67.00	-8	9,153	-0.09%
2020/06/09	2	67.10	1	66.70	66.20	1	9,234	0.01%
2020/06/08	3	67.23	1	66.70	67.00	2	9,341	0.02%
2020/06/05	17	67.02	3	67.93	67.30	14	9,400	0.15%
2020/06/04	1	69.80	7	69.70	69.80	-6	9,466	-0.06%
2020/06/03	23	69.12	0	0.00	70.20	23	9,620	0.24%
2020/06/02	34	69.77	2	69.50	69.00	32	9,744	0.33%
2020/06/01	5	69.70	1	69.00	69.60	4	9,816	0.04%
2020/05/28	0	0.00	1	68.80	68.10	-1	10,032	-0.01%
2020/05/27	2	67.30	1	68.70	68.10	1	10,091	0.01%
2020/05/26	10	68.78	0	0.00	68.20	10	10,310	0.10%
2020/05/25	2	71.75	3	70.53	72.50	-1	10,445	-0.01%
2020/05/22	2	71.20	2	71.60	69.70	0	10,475	0.00%
2020/05/21	3	69.03	2	69.25	71.50	1	10,464	0.01%
2020/05/20	3	63.13	11	63.75	65.00	-8	10,220	-0.08%
2020/05/19	2	62.45	5	62.76	62.90	-3	10,586	-0.03%
2020/05/18	0	0.00	1	61.00	60.80	-1	10,586	-0.01%
2020/05/14	1	62.50	2	60.70	60.60	-1	11,202	-0.01%
2020/05/13	1	62.10	0	0.00	61.90	1	11,770	0.01%
2020/05/12	35	63.24	48	63.00	62.10	-13	12,247	-0.11%
2020/05/11	1	59.90	0	0.00	61.40	1	12,047	0.01%
2020/05/08	4	60.03	3	60.13	60.20	1	12,006	0.01%
2020/05/07	14	60.94	16	61.19	60.10	-2	12,034	-0.02%
2020/05/06	3	59.43	22	58.06	58.60	-19	11,835	-0.16%
2020/05/05	14	55.71	4	56.08	55.60	10	11,633	0.09%
2020/05/04	6	55.72	2	56.20	55.10	4	11,850	0.03%
2020/04/30	9	55.82	23	56.18	56.30	-14	11,923	-0.12%
2020/04/29	7	57.30	2	57.20	56.30	5	12,041	0.04%
2020/04/28	4	56.00	15	56.37	57.20	-11	12,202	-0.09%
2020/04/27	2	54.05	0	0.00	54.00	2	12,135	0.02%
2020/04/24	7	54.00	2	54.30	54.00	5	12,214	0.04%
2020/04/23	23	55.99	4	55.93	54.60	19	12,367	0.15%
2020/04/22	3	54.30	11	55.14	55.90	-8	12,442	-0.06%
2020/04/21	8	53.81	6	54.63	54.00	2	12,394	0.02%
2020/04/20	3	53.63	1	53.50	53.40	2	12,231	0.02%
2020/04/17	2	52.75	1	53.80	52.00	1	12,138	0.01%
2020/04/16	1	52.80	2	53.50	53.40	-1	12,063	-0.01%
2020/04/15	3	53.90	2	53.35	53.00	1	12,025	0.01%
2020/04/14	1	53.70	2	53.80	54.00	-1	11,926	-0.01%
2020/04/13	5	53.24	6	53.72	53.10	-1	11,862	-0.01%
2020/04/10	5	52.62	5	52.98	52.50	0	11,721	0.00%
2020/04/09	18	53.22	13	52.84	52.80	5	11,677	0.04%
2020/04/08	7	51.47	40	51.15	51.80	-33	11,479	-0.29%
2020/04/07	2	48.30	30	46.75	48.40	-28	11,116	-0.25%
2020/04/06	21	44.65	0	0.00	44.00	21	10,970	0.19%
2020/04/01	2	45.88	5	46.05	45.50	-3	10,811	-0.03%
2020/03/31	8	47.87	16	47.86	47.10	-8	10,793	-0.07%
2020/03/30	0	0.00	8	48.40	48.70	-8	10,818	-0.07%
2020/03/27	23	49.81	12	48.97	48.40	11	10,907	0.10%
2020/03/26	4	51.35	12	50.93	51.80	-8	10,903	-0.07%
2020/03/25	11	52.38	36	53.44	51.40	-25	10,937	-0.23%
2020/03/24	30	52.80	10	52.55	52.50	20	10,937	0.18%
2020/03/23	25	52.16	24	52.48	51.00	1	10,976	0.01%
2020/03/20	35	50.27	30	51.49	51.40	5	10,835	0.05%
2020/03/19	3	48.60	16	49.49	47.20	-13	10,721	-0.12%
2020/03/18	29	50.70	36	51.41	50.50	-7	10,591	-0.07%
2020/03/17	6	49.14	9	48.91	49.15	-3	10,397	-0.03%
2020/03/16	2	48.90	2	49.90	46.55	0	10,242	0.00%
2020/03/13	9	47.57	8	47.02	49.45	1	10,142	0.01%
2020/03/12	5	51.26	14	50.80	50.00	-9	10,088	-0.09%
2020/03/11	6	55.77	2	55.80	54.20	4	9,966	0.04%
2020/03/10	9	53.52	9	53.91	55.20	0	9,869	0.00%
2020/03/09	14	57.04	13	55.89	55.00	1	9,664	0.01%
2020/03/06	9	57.26	10	57.74	57.60	-1	9,457	-0.01%
2020/03/05	9	57.28	11	57.33	56.90	-2	9,328	-0.02%
2020/03/04	7	56.67	3	56.70	56.70	4	9,246	0.04%
2020/03/03	9	57.82	18	57.86	57.90	-9	9,238	-0.10%
2020/03/02	7	55.94	2	56.10	56.00	5	9,054	0.06%
2020/02/27	7	57.53	7	58.37	55.40	0	8,973	0.00%
2020/02/26	15	57.95	10	57.70	57.10	5	8,663	0.06%
2020/02/25	1	56.60	12	56.15	55.90	-11	8,348	-0.13%
2020/02/24	29	56.45	15	56.41	55.70	14	8,210	0.17%
2020/02/21	7	55.91	12	55.58	55.50	-5	8,069	-0.06%
2020/02/20	47	55.81	26	56.39	55.50	21	7,975	0.26%
2020/02/19	8	57.38	1	57.80	58.20	7	7,523	0.09%
2020/02/18	21	58.37	16	56.97	57.20	5	7,427	0.07%
2020/02/17	18	60.87	8	60.60	59.70	10	7,168	0.14%
2020/02/14	31	58.24	58	58.78	60.30	-27	6,726	-0.40%
2020/02/13	8	54.21	18	54.95	54.90	-10	6,002	-0.17%
2020/02/12	2	53.60	20	53.22	52.40	-18	5,496	-0.33%
2020/02/10	9	51.92	1	52.10	51.30	8	5,538	0.14%
2020/02/07	19	52.14	11	52.38	52.00	8	5,440	0.15%
2020/02/06	5	53.02	6	52.60	53.60	-1	5,321	-0.02%
2020/02/05	17	53.19	18	53.23	52.60	-1	5,214	-0.02%
2020/02/04	15	51.85	11	51.56	51.70	4	4,944	0.08%
2020/02/03	20	52.83	22	53.06	52.70	-2	4,849	-0.04%
2020/01/31	20	52.99	28	52.16	53.30	-8	4,686	-0.17%
2020/01/30	11	49.68	17	49.66	49.80	-6	4,367	-0.14%
2020/01/20	7	50.90	6	51.05	51.00	1	4,231	0.02%
2020/01/17	9	50.28	6.3	50.27	50.30	2.7	4,153	0.06%
2020/01/16	8	48.79	23	48.91	49.20	-15	3,998	-0.38%
2020/01/15	0	0.00	1	47.45	47.20	-1	3,778	-0.03%
2020/01/14	1	47.00	6	46.89	46.60	-5	3,766	-0.13%
2020/01/13	1	46.35	2	46.30	46.65	-1	3,761	-0.03%
2020/01/09	4	45.50	2	45.35	45.30	2	3,831	0.05%
2020/01/08	0	0.00	1	44.40	44.20	-1	3,898	-0.03%
2020/01/07	0	0.00	12	45.04	44.70	-12	3,949	-0.30%
2020/01/06	3	45.75	0	0.00	45.65	3	3,964	0.08%
2020/01/03	1	46.30	4	47.05	46.30	-3	4,085	-0.07%
2020/01/02	0	0.00	3	47.22	47.25	-3	4,108	-0.07%
2019/12/31	1	46.05	3	46.00	46.00	-2	4,206	-0.05%
2019/12/30	8	46.15	0	0.00	46.05	8	4,311	0.19%
2019/12/27	1	46.75	3	46.63	46.85	-2	4,271	-0.05%
2019/12/26	2	46.20	7	46.46	46.05	-5	4,260	-0.12%
2019/12/25	4	47.45	4	48.01	47.20	0	4,222	0.00%
2019/12/24	3	47.63	2	47.05	47.70	1	4,240	0.02%
2019/12/23	6	47.19	2	46.65	47.60	4	4,127	0.10%
2019/12/20	9	46.16	1	46.00	46.00	8	3,987	0.20%
2019/12/19	3	46.23	30	45.90	46.50	-27	3,933	-0.69%
2019/12/18	3	45.20	17	45.11	45.10	-14	3,831	-0.37%
2019/12/17	0	0.00	3	44.13	44.10	-3	3,703	-0.08%
2019/12/16	0	0.00	2	43.80	44.00	-2	3,732	-0.05%
2019/12/13	1	43.75	0	0.00	43.70	1	3,946	0.03%
2019/12/12	0	0.00	5	43.34	43.45	-5	3,953	-0.13%
2019/12/11	0	0.00	2	42.55	42.65	-2	4,085	-0.05%
2019/12/10	1	42.45	1	42.75	42.55	0	4,116	0.00%
2019/12/09	2	43.90	0	0.00	42.60	2	4,163	0.05%
2019/12/02	0	0.00	17	43.36	42.65	-17	4,603	-0.37%
2019/11/29	7	43.92	8	44.20	43.75	-1	4,658	-0.02%
2019/11/28	21	44.48	14	44.74	44.80	7	4,686	0.15%
2019/11/27	5	43.60	0	0.00	43.95	5	4,687	0.11%
2019/11/26	1	43.80	3	43.55	43.60	-2	4,722	-0.04%
2019/11/22	3	42.80	0	0.00	42.70	3	4,867	0.06%
2019/11/20	10	43.00	4	43.49	43.15	6	5,080	0.12%
2019/11/19	8	43.69	0	0.00	43.60	8	5,197	0.15%
2019/11/18	12	44.25	12	44.26	44.30	0	5,226	0.00%
2019/11/15	10	42.55	15	42.77	43.00	-5	5,233	-0.10%
2019/11/14	10	41.63	3	41.50	41.65	7	5,387	0.13%
2019/11/11	5.3	42.63	8	42.22	42.10	-2.8	5,660	-0.05%
2019/11/08	1	44.00	2	43.90	43.85	-1	5,702	-0.02%
2019/11/07	15	43.92	6	43.83	44.45	9	5,784	0.16%
2019/11/06	1	43.10	1	42.25	42.50	0	5,882	0.00%
2019/11/05	3	42.42	0	0.00	42.25	3	6,001	0.05%
2019/11/04	3.1	42.55	2	43.23	42.55	1.1	6,228	0.02%
2019/11/01	1	43.25	0	0.00	43.10	1	6,305	0.02%
2019/10/31	1	43.50	3	43.25	43.25	-2	6,445	-0.03%
2019/10/30	0	0.00	2	42.70	43.15	-2	6,554	-0.03%
2019/10/28	3	42.37	0	0.00	42.30	3	6,674	0.04%
2019/10/25	6	42.73	2	43.40	42.65	4	6,713	0.06%
2019/10/24	3	43.37	9	43.27	43.40	-6	6,710	-0.09%
2019/10/23	16	42.85	3	42.55	42.50	13	6,712	0.19%
2019/10/22	1	42.95	2	43.10	42.75	-1	6,735	-0.01%
2019/10/21	3	42.27	6	42.30	42.55	-3	6,731	-0.04%
2019/10/18	4	42.91	29	42.56	42.85	-25	6,792	-0.37%
2019/10/17	13	41.46	2	41.40	41.50	11	6,731	0.16%
2019/10/16	5	41.65	1	41.80	41.80	4	6,818	0.06%
2019/10/15	1	40.50	3	40.08	40.60	-2	6,821	-0.03%
2019/10/09	9	38.46	11	39.10	38.85	-2	6,895	-0.03%
2019/10/08	26	41.44	12	41.23	41.05	14	6,871	0.20%
2019/10/07	12	41.25	2	42.53	42.30	10	6,886	0.15%
2019/10/04	4	40.50	2	40.88	40.30	2	6,848	0.03%
2019/10/03	3	41.95	0	0.00	41.95	3	6,802	0.04%
2019/10/02	1	42.40	0	0.00	42.40	1	6,962	0.01%
2019/10/01	1	42.70	1	41.85	42.20	0	6,981	0.00%
2019/09/27	7	41.94	0	0.00	42.05	7	6,999	0.10%
2019/09/25	12	43.67	4	43.66	43.60	8	7,157	0.11%
2019/09/24	12	43.96	30	44.73	43.80	-18	7,262	-0.25%
2019/09/23	30	44.60	26	44.46	44.30	4	7,290	0.05%
2019/09/20	0	0.00	1	43.85	43.85	-1	7,379	-0.01%
2019/09/19	1	43.95	20	43.87	43.60	-19	7,393	-0.26%
2019/09/18	44	43.53	18	43.74	43.40	26	7,383	0.35%
2019/09/17	4	45.36	0	0.00	45.20	4	7,202	0.06%
2019/09/16	12	44.90	7	45.73	44.85	5	7,215	0.07%
2019/09/12	0	0.00	7	47.21	46.70	-7	7,126	-0.10%
2019/09/11	2	46.93	5	47.04	47.15	-3	7,212	-0.04%
2019/09/10	9	46.76	7	46.30	46.85	2	7,338	0.03%
2019/09/09	19	47.24	11	47.62	46.70	8	7,411	0.11%
2019/09/06	9	51.17	3	51.40	51.50	6	7,243	0.08%
2019/09/05	21	51.30	13	51.33	51.40	8	7,472	0.11%
2019/09/04	1	51.10	4	51.00	51.00	-3	7,480	-0.04%
2019/09/03	6	50.75	1	51.10	50.50	5	7,592	0.07%
2019/09/02	9	50.62	8	51.23	51.70	1	7,645	0.01%
2019/08/30	8	50.61	4	51.08	50.30	4	7,796	0.05%
2019/08/29	12	50.93	4	50.65	50.80	8	7,929	0.10%
2019/08/28	8	50.98	5	50.74	50.60	3	7,921	0.04%
2019/08/27	22	51.62	9	51.23	51.00	13	7,869	0.17%
2019/08/26	16	51.98	2	52.60	51.30	14	7,858	0.18%
2019/08/23	6	53.77	6	54.20	53.60	0	7,771	0.00%
2019/08/22	15	54.40	3	55.10	54.90	12	7,731	0.16%
2019/08/21	7	54.24	3	54.43	54.20	4	7,650	0.05%
2019/08/20	7	55.54	2	55.35	55.00	5	7,684	0.07%
2019/08/19	13	55.45	17	55.23	55.20	-4	7,690	-0.05%
2019/08/16	5	53.52	2	53.25	53.20	3	7,605	0.04%
2019/08/15	8	53.76	1	54.40	53.90	7	7,544	0.09%
2019/08/14	8	54.80	14	54.90	54.60	-6	7,517	-0.08%
2019/08/13	4	53.63	1	54.40	53.10	3	7,466	0.04%
2019/08/12	7	54.60	9	54.91	54.40	-2	7,543	-0.03%
2019/08/08	18	55.17	9	55.60	56.50	9	7,500	0.12%
2019/08/07	2	53.50	2	54.30	52.80	0	7,291	0.00%
2019/08/06	3	53.10	6	51.70	53.80	-3	7,271	-0.04%
2019/08/05	1	53.00	6	51.58	50.70	-5	7,113	-0.07%
2019/08/02	8	53.16	20	53.17	52.70	-12	7,225	-0.17%
2019/08/01	3	53.07	36	52.61	53.00	-33	7,491	-0.44%
2019/07/31	14	51.55	0	0.00	51.60	14	7,711	0.18%
2019/07/30	14	51.18	15	51.15	51.50	-1	7,891	-0.01%
2019/07/29	12	49.93	3	50.40	50.50	9	7,944	0.11%
2019/07/25	28	49.81	1	49.85	49.85	27	8,164	0.33%
2019/07/24	1	49.55	0	0.00	49.40	1	8,324	0.01%
2019/07/23	6	49.88	5	50.10	49.80	1	8,400	0.01%
2019/07/22	2	50.35	1	51.20	50.70	1	8,389	0.01%
2019/07/19	0	0.00	1	49.55	49.50	-1	8,400	-0.01%
2019/07/18	2	49.00	0	0.00	49.00	2	8,547	0.02%
2019/07/17	3	50.03	5	50.10	50.10	-2	8,531	-0.02%
2019/07/16	3	51.27	2	51.50	50.70	1	8,540	0.01%
2019/07/15	60	52.37	84	51.97	51.90	-24	8,616	-0.28%
2019/07/12	9	51.22	0	0.00	51.50	9	8,738	0.10%
2019/07/11	3	50.20	0	0.00	50.70	3	8,819	0.03%
2019/07/10	25	50.37	2	50.65	50.20	23	9,016	0.26%
2019/07/09	8	49.96	4	50.00	49.85	4	9,495	0.04%
2019/07/08	5	50.04	2	50.40	50.60	3	10,127	0.03%
2019/07/05	1	51.90	0	0.00	51.70	1	10,138	0.01%
2019/07/04	0	0.00	1	51.90	52.10	-1	10,181	-0.01%
2019/07/03	6	52.33	15	51.99	51.70	-9	10,261	-0.09%
2019/07/02	4	54.45	1	54.40	54.30	3	10,153	0.03%
2019/07/01	17	54.86	3	55.30	55.50	14	10,229	0.14%
2019/06/28	0	0.00	2	54.95	54.60	-2	10,178	-0.02%
2019/06/27	20	54.69	17	55.09	53.70	3	10,264	0.03%
2019/06/24	1	54.00	1	53.90	54.30	0	10,411	0.00%
2019/06/21	1	54.50	0	0.00	53.10	1	10,404	0.01%
2019/06/20	0	0.00	1	54.80	54.30	-1	10,366	-0.01%
2019/06/19	2	53.35	0	0.00	53.40	2	10,343	0.02%
2019/06/18	13	52.80	13	52.12	53.40	0	10,289	0.00%
2019/06/17	5	52.86	13	53.36	52.70	-8	10,162	-0.08%
2019/06/14	11	55.55	2	55.55	55.00	9	10,109	0.09%
2019/06/13	37	55.13	37	56.06	54.90	0	10,050	0.00%
2019/06/12	0	0.00	11	53.86	54.00	-11	9,826	-0.11%
2019/06/11	18	53.73	13	53.59	53.10	5	9,808	0.05%
2019/06/10	3	52.60	1	53.20	52.60	2	9,740	0.02%
2019/06/06	17	52.70	23	51.73	52.70	-6	9,728	-0.06%
2019/06/05	8	50.90	10	51.17	51.70	-2	9,543	-0.02%
2019/06/03	0	0.00	5	47.31	47.35	-5	9,508	-0.05%
2019/05/31	6	48.04	1	48.35	48.20	5	9,800	0.05%
2019/05/30	0	0.00	1	47.35	47.45	-1	9,783	-0.01%
2019/05/29	4	47.30	0	0.00	47.50	4	9,802	0.04%
2019/05/28	0	0.00	7	46.43	47.30	-7	9,865	-0.07%
2019/05/27	8	45.44	2	45.73	45.60	6	9,886	0.06%
2019/05/24	0	0.00	14	46.07	45.95	-14	9,851	-0.14%
2019/05/23	4	46.28	1	47.20	46.25	3	9,818	0.03%
2019/05/22	0	0.00	5	49.26	48.95	-5	9,878	-0.05%
2019/05/21	1	49.00	1	49.75	49.75	0	9,976	0.00%
2019/05/20	4	49.14	5	49.06	48.75	-1	10,042	-0.01%
2019/05/17	5	50.91	4	52.53	49.55	1	9,982	0.01%
2019/05/16	7	51.76	2	52.40	51.70	5	9,904	0.05%
2019/05/15	4	51.65	6	51.50	51.60	-2	9,874	-0.02%
2019/05/14	22	49.31	24	48.73	50.80	-2	9,929	-0.02%
2019/05/13	6	50.22	10	49.99	50.00	-4	10,008	-0.04%
2019/05/10	9	50.44	10	50.12	50.00	-1	10,404	-0.01%
2019/05/09	10	51.47	24	51.82	50.50	-14	10,496	-0.13%
2019/05/08	34	53.93	38	53.67	55.00	-4	10,425	-0.04%
2019/05/07	15	52.07	19	52.31	53.70	-4	10,216	-0.04%
2019/05/06	4	50.88	2.2	50.79	50.00	1.8	10,111	0.02%
2019/05/03	4	52.08	9	51.86	51.70	-5	10,062	-0.05%
2019/05/02	16	50.85	15	50.42	50.70	1	10,037	0.01%
2019/04/30	22	50.39	28	50.61	51.20	-6	10,095	-0.06%
2019/04/29	2	47.38	59	49.37	49.25	-57	10,047	-0.57%
2019/04/26	58	48.28	8	49.07	48.50	50	10,085	0.50%
2019/04/25	2	49.28	3	49.02	49.10	-1	10,291	-0.01%
2019/04/24	4	49.93	6	49.88	49.00	-2	10,513	-0.02%
2019/04/23	6.1	49.95	6	50.05	50.70	0.1	10,808	0.00%
2019/04/22	2	49.80	1.2	50.03	49.70	0.8	11,100	0.01%
2019/04/19	13	50.79	33.1	50.51	50.40	-20.1	11,010	-0.18%
2019/04/18	10	50.36	3.1	50.29	50.00	6.9	10,844	0.06%
2019/04/17	9	51.39	1	51.20	52.00	8	10,676	0.07%
2019/04/16	21	51.17	23	51.61	50.70	-2	10,536	-0.02%
2019/04/15	21	48.85	23	49.45	51.00	-2	10,281	-0.02%
2019/04/12	33	48.42	27	48.82	46.45	6	9,716	0.06%
2019/04/11	12	46.28	20	46.50	46.95	-8	9,029	-0.09%
2019/04/10	11	45.72	15	45.60	45.75	-4	8,884	-0.05%
2019/04/09	6	45.82	16	45.88	45.45	-10	8,873	-0.11%
2019/04/08	10	45.33	4	45.41	45.10	6	8,766	0.07%
2019/04/03	19	45.31	8	45.04	44.70	11	8,714	0.13%
2019/04/02	14.1	44.22	7	44.09	43.85	7.1	8,645	0.08%
2019/04/01	24	44.86	20	44.19	44.00	4	8,611	0.05%
2019/03/29	8	43.33	32.1	43.63	43.85	-24.1	8,466	-0.28%
2019/03/28	5	42.31	23	42.35	41.80	-18	8,339	-0.22%
2019/03/27	0.2	42.05	8	41.94	42.15	-7.8	8,292	-0.09%
2019/03/26	2	41.28	2	41.43	41.40	0	8,246	0.00%
2019/03/25	1	40.05	1	40.55	40.80	0	8,317	0.00%
2019/03/22	24	41.46	0	0.00	41.20	24	8,334	0.29%
2019/03/21	3.1	41.32	4	41.56	42.00	-0.9	8,383	-0.01%
2019/03/20	1	41.10	1	41.80	41.10	0	8,350	0.00%
2019/03/19	4	41.48	3	41.10	41.60	1	8,334	0.01%
2019/03/18	5.1	40.48	1	40.50	40.40	4.1	8,292	0.05%
2019/03/15	3	41.22	11	41.64	41.15	-8	8,266	-0.10%
2019/03/14	1	41.50	2	41.48	41.90	-1	8,256	-0.01%
2019/03/13	40	40.80	28	40.72	40.80	12	8,263	0.15%
2019/03/12	16	41.34	5	41.42	40.45	11	8,221	0.13%
2019/03/11	10	41.44	9	41.55	41.35	1	8,174	0.01%
2019/03/08	15	41.60	1	41.95	41.45	14	8,280	0.17%
2019/03/07	6	43.09	9	42.92	42.65	-3	8,253	-0.04%
2019/03/06	19	44.79	36	45.36	43.70	-17	8,223	-0.21%
2019/03/05	7	44.24	2	44.35	44.25	5	8,029	0.06%
2019/03/04	12	44.39	16	44.13	44.40	-4	8,107	-0.05%
2019/02/27	7	44.21	0	0.00	44.30	7	8,141	0.09%
2019/02/26	5	43.70	6	43.92	43.60	-1	8,098	-0.01%
2019/02/25	12	43.70	0	0.00	44.45	12	8,177	0.15%
2019/02/22	8	43.68	6	43.51	43.40	2	8,166	0.02%
2019/02/21	7	45.29	35	45.56	44.40	-28	8,278	-0.34%
2019/02/20	5	43.82	6	43.58	45.00	-1	8,215	-0.01%
2019/02/19	7	44.14	1	45.00	44.20	6	8,137	0.07%
2019/02/18	15	44.61	6	44.08	44.15	9	8,149	0.11%
2019/02/15	17	44.20	3	44.58	44.30	14	8,216	0.17%
2019/02/14	3	45.47	13	45.47	45.10	-10	8,225	-0.12%
2019/02/13	5	45.52	9	46.98	45.25	-4	8,184	-0.05%
2019/02/12	13	47.10	12	47.61	46.95	1	8,142	0.01%
2019/02/11	39	46.38	55	46.42	48.05	-16	8,166	-0.20%
2019/01/30	24	42.06	54	42.17	43.70	-30	7,777	-0.39%
2019/01/29	33	41.13	38	41.35	40.65	-5	7,542	-0.07%
2019/01/28	10	41.44	21	41.68	41.10	-11	7,297	-0.15%
2019/01/25	6	41.03	2	41.50	40.80	4	7,166	0.06%
2019/01/24	1	40.70	3	41.02	41.25	-2	7,083	-0.03%
2019/01/23	4	39.79	20	40.57	41.00	-16	6,996	-0.23%
2019/01/22	9	39.83	5	39.90	39.65	4	6,839	0.06%
2019/01/21	28	41.19	27	41.11	40.30	1	6,699	0.01%
2019/01/18	10	41.00	9	40.66	41.35	1	6,564	0.02%
2019/01/17	17	41.90	11	42.03	40.55	6	6,416	0.09%
2019/01/16	48	40.47	69	40.57	41.15	-21	6,188	-0.34%
2019/01/15	57	38.66	64	38.81	39.60	-7	5,890	-0.12%
2019/01/14	2	35.95	58.5	36.85	38.20	-56.5	5,445	-1.04%
2019/01/11	4	35.01	1	34.80	34.80	3	5,098	0.06%
2019/01/09	10	35.32	0	0.00	35.25	10	5,146	0.19%
2019/01/08	4	35.15	0	0.00	35.50	4	5,156	0.08%
2019/01/07	7	35.17	0	0.00	35.05	7	5,120	0.14%
2019/01/04	2	34.10	4	34.85	34.90	-2	5,160	-0.04%
2019/01/03	2	34.63	0	0.00	34.80	2	5,244	0.04%
2019/01/02	0	0.00	7	34.89	34.40	-7	5,265	-0.13%
2018/12/28	13	34.31	22	34.40	34.55	-9	5,266	-0.17%
2018/12/27	11	33.27	11	33.51	33.20	0	5,340	0.00%
2018/12/26	5	32.93	14	33.48	32.65	-9	5,456	-0.16%
2018/12/25	1	33.25	0	0.00	33.20	1	5,582	0.02%
2018/12/24	12	34.68	0	0.00	34.55	12	5,528	0.22%
2018/12/22	14	35.01	10	35.10	34.85	4	5,669	0.07%
2018/12/21	4	35.11	9	35.59	35.50	-5	5,693	-0.09%
2018/12/20	2	35.20	2	35.80	35.70	0	5,646	0.00%
2018/12/19	12	35.15	0	0.00	35.20	12	5,620	0.21%
2018/12/18	15	35.24	9	35.94	35.25	6	5,647	0.11%
2018/12/17	3	35.38	6	35.70	35.65	-3	5,602	-0.05%
2018/12/14	11	35.57	10	35.43	35.50	1	5,722	0.02%
2018/12/13	1	35.15	5	35.12	35.00	-4	5,708	-0.07%
2018/12/12	3	34.38	0	0.00	34.80	3	5,750	0.05%
2018/12/11	2	34.30	0	0.00	34.25	2	5,785	0.03%
2018/12/10	20	33.47	0	0.00	34.30	20	5,869	0.34%
2018/12/07	0	0.00	5	34.37	34.30	-5	5,914	-0.08%
2018/12/06	59	34.50	2	34.83	34.00	57	5,940	0.96%
2018/12/05	20	35.04	0	0.00	35.40	20	5,959	0.34%
2018/12/04	17	35.59	4	35.75	35.40	13	6,055	0.21%
2018/12/03	17	36.58	18.2	36.53	36.35	-1.2	6,100	-0.02%
2018/11/30	1	35.25	8	35.93	35.50	-7	6,288	-0.11%
2018/11/29	19	35.30	0	0.00	34.90	19	6,381	0.30%
2018/11/28	9	35.65	5	35.93	35.60	4	6,722	0.06%
2018/11/27	2	35.30	9	35.11	35.35	-7	6,715	-0.10%
2018/11/26	1	34.30	31	33.96	34.55	-30	6,769	-0.44%
2018/11/23	16	33.16	19	33.42	33.10	-3	6,853	-0.04%
2018/11/22	36	34.03	3	33.95	33.10	33	6,997	0.47%
2018/11/21	2	34.20	1	34.70	34.60	1	7,287	0.01%
2018/11/20	2	35.03	2	34.85	34.50	0	7,661	0.00%
2018/11/19	8	34.83	2	35.10	35.25	6	7,658	0.08%
2018/11/16	4	34.53	1	34.50	34.55	3	7,754	0.04%
2018/11/15	5	34.74	6	35.05	34.90	-1	7,771	-0.01%
2018/11/14	5	34.46	13	34.88	34.75	-8	7,837	-0.10%
2018/11/13	7	33.14	12	33.55	34.25	-5	7,727	-0.06%
2018/11/12	4	33.06	4	33.34	33.45	0	7,645	0.00%
2018/11/09	4	32.45	6	32.90	33.20	-2	7,615	-0.03%
2018/11/08	21	34.96	20	33.70	32.10	1	7,626	0.01%
2018/11/07	0	0.00	2	33.00	33.00	-2	7,553	-0.03%
2018/11/06	0	0.00	1	32.00	31.95	-1	7,623	-0.01%
2018/11/05	1	32.00	2	32.10	32.40	-1	7,638	-0.01%
2018/10/31	2	28.83	2	29.50	29.50	0	7,845	0.00%
2018/10/26	6	28.75	2	28.30	28.25	4	8,217	0.05%
2018/10/25	0	0.00	2	29.00	29.00	-2	8,398	-0.02%
2018/10/24	7	29.49	2	30.45	30.10	5	8,476	0.06%
2018/10/23	3	29.95	2	30.10	29.50	1	8,605	0.01%
2018/10/22	3	29.45	2	30.65	30.55	1	8,882	0.01%
2018/10/19	1	29.25	1	29.05	29.60	0	9,313	0.00%
2018/10/17	0	0.00	10	29.60	29.65	-10	9,724	-0.10%
2018/10/16	14	29.07	12	29.27	28.85	2	9,755	0.02%
2018/10/15	7	28.24	7	28.25	28.40	0	9,824	0.00%
2018/10/11	5	26.08	4	26.34	26.00	1	9,927	0.01%
2018/10/09	0	0.00	2	29.30	28.80	-2	10,178	-0.02%
2018/10/08	1	29.50	0	0.00	29.45	1	10,380	0.01%
2018/10/05	12	29.48	10	29.81	29.40	2	10,806	0.02%
2018/10/04	13	30.74	19	30.84	30.30	-6	10,989	-0.05%
2018/10/03	16	32.19	8	32.69	32.00	8	10,902	0.07%
2018/10/01	3	30.77	9	30.78	30.95	-6	10,962	-0.05%
2018/09/28	4	31.93	1	32.05	31.70	3	10,991	0.03%
2018/09/27	0	0.00	1	32.50	32.25	-1	10,989	-0.01%
2018/09/26	2	32.30	0	0.00	32.10	2	11,010	0.02%
2018/09/25	1	31.55	4	30.93	32.15	-3	11,008	-0.03%
2018/09/21	5	31.55	0	0.00	31.45	5	10,954	0.05%
2018/09/20	7	30.97	6	31.08	30.85	1	10,881	0.01%
2018/09/19	3	32.88	0	0.00	32.25	3	10,713	0.03%
2018/09/18	8	32.69	2	32.80	33.10	6	10,631	0.06%
2018/09/17	7	33.33	2	33.58	33.15	5	10,586	0.05%
2018/09/14	8	34.01	30	34.60	34.25	-22	10,591	-0.21%
2018/09/13	6	32.84	1	33.00	33.20	5	10,476	0.05%
2018/09/12	1	33.30	0	0.00	33.30	1	10,383	0.01%
2018/09/11	1	34.40	1	34.30	34.70	0	10,325	0.00%
2018/09/10	9	33.16	16	32.95	33.00	-7	10,218	-0.07%
2018/09/07	34	34.50	1	33.95	34.60	33	10,088	0.33%
2018/09/06	4	35.28	15	34.81	35.00	-11	10,124	-0.11%
2018/09/05	33	33.98	39	34.27	34.70	-6	9,826	-0.06%
2018/09/04	15	34.94	3	35.22	34.10	12	9,652	0.12%
2018/09/03	2	36.08	2	36.45	36.70	0	9,251	0.00%
2018/08/31	4	36.83	6	36.98	36.60	-2	9,128	-0.02%
2018/08/30	29	36.42	22	36.56	36.70	7	8,975	0.08%
2018/08/29	16	36.78	16	36.97	37.35	0	8,820	0.00%
2018/08/28	35	36.40	42	36.38	36.70	-7	8,635	-0.08%
2018/08/27	14	35.25	14	34.48	35.30	0	8,230	0.00%
2018/08/24	2	32.83	2	32.98	33.10	0	7,915	0.00%
2018/08/23	1	32.95	1	32.95	32.35	0	7,920	0.00%
2018/08/22	3	31.70	2	32.10	32.25	1	7,714	0.01%
2018/08/21	5	31.00	7.1	30.91	31.75	-2.1	7,654	-0.03%
2018/08/20	1	30.00	7	30.30	30.30	-6	7,477	-0.08%
2018/08/17	10	30.16	0	0.00	29.70	10	7,456	0.13%
2018/08/16	0	0.00	12	29.65	30.10	-12	7,415	-0.16%
2018/08/15	2	29.83	7	29.98	29.85	-5	7,407	-0.07%
2018/08/14	31	29.88	1	30.05	29.65	30	7,324	0.41%
2018/08/13	10	30.62	14	31.29	30.75	-4	7,189	-0.06%
2018/08/10	4	32.55	0	0.00	31.80	4	7,032	0.06%
2018/08/09	5	32.10	0	0.00	31.90	5	6,961	0.07%
2018/08/08	15	32.08	0	0.00	31.75	15	6,907	0.22%
2018/08/07	1	32.45	5	32.60	32.65	-4	6,787	-0.06%
2018/08/06	1	31.75	0	0.00	31.80	1	6,687	0.01%
2018/08/03	9	32.77	1	32.80	32.20	8	6,627	0.12%
2018/08/02	5	32.04	8	32.12	32.30	-3	6,498	-0.05%
2018/08/01	4	32.45	24	32.28	31.85	-20	6,373	-0.31%
2018/07/31	7	31.89	0	0.00	32.00	7	6,187	0.11%
2018/07/30	8	31.88	7	31.90	32.40	1	6,110	0.02%
2018/07/27	1	32.00	0	0.00	32.00	1	5,970	0.02%
2018/07/26	26	31.05	41	31.14	31.00	-15	5,694	-0.26%
2018/07/25	5	29.44	4	29.25	29.25	1	5,245	0.02%
2018/07/24	13	29.68	13	29.53	29.30	0	5,128	0.00%
2018/07/20	8	28.62	4	27.98	28.60	4	4,759	0.08%
2018/07/19	1	28.40	0	0.00	28.45	1	4,688	0.02%
2018/07/18	8	27.95	9	28.24	28.60	-1	4,648	-0.02%
2018/07/17	4	28.69	10	29.57	28.65	-6	4,508	-0.13%
2018/07/16	15	28.54	17.1	28.54	28.10	-2.1	4,143	-0.05%
2018/07/13	20	28.51	14	28.21	29.30	6	3,897	0.15%
2018/07/12	13	26.68	20	26.86	27.75	-7	3,424	-0.20%
2018/07/11	10	25.40	0	0.00	25.25	10	3,103	0.32%
2018/07/10	1	25.00	0	0.00	24.90	1	3,074	0.03%
2018/07/09	11	25.45	3	25.53	25.15	8	2,996	0.27%
2018/07/06	8	25.08	23	23.73	25.35	-15	2,827	-0.53%
2018/07/05	12	23.12	1	24.20	23.10	11	2,615	0.42%
2018/07/04	0	0.00	4	23.78	23.85	-4	2,583	-0.15%
2018/07/02	2	22.65	2	23.10	22.70	0	2,489	0.00%
2018/06/27	9	23.41	0	0.00	23.25	9	2,444	0.37%
2018/06/25	1	23.50	8	23.88	23.35	-7	2,387	-0.29%
2018/06/22	0	0.00	1	22.35	22.30	-1	2,311	-0.04%
2018/06/21	5	22.70	0	0.00	22.75	5	2,305	0.22%
2018/06/20	1	22.65	9	22.35	22.60	-8	2,303	-0.35%
2018/06/15	2	23.40	0	0.00	23.50	2	2,256	0.09%
2018/06/14	3	23.75	0	0.00	23.60	3	2,236	0.13%
2018/06/13	0	0.00	6	24.03	24.35	-6	2,068	-0.29%
2018/06/12	4	23.39	0	0.00	23.25	4	2,014	0.20%
2018/06/11	2	23.05	2	23.60	23.80	0	2,031	0.00%
2018/06/08	1	23.70	5	23.70	23.35	-4	2,028	-0.20%
2018/06/07	5	24.01	1	23.70	23.70	4	2,010	0.20%
2018/06/06	0	0.00	4	24.05	24.10	-4	1,969	-0.20%
2018/06/05	10	23.77	4	23.65	23.85	6	1,935	0.31%
2018/06/04	2	23.63	1	23.40	23.60	1	1,887	0.05%
2018/06/01	17	23.76	3	23.50	23.50	14	1,842	0.76%
2018/05/31	1	22.35	17	23.51	23.65	-16	1,706	-0.94%
2018/05/29	6	21.63	0	0.00	21.60	6	1,498	0.40%
2018/05/28	5	21.77	2	21.65	21.85	3	1,464	0.20%
2018/05/25	1	21.80	0	0.00	21.90	1	1,443	0.07%
2018/05/24	8	21.86	0	0.00	21.80	8	1,421	0.56%
2018/05/22	5	22.25	0	0.00	22.10	5	1,367	0.37%
2018/05/21	4	21.45	4	21.50	21.90	0	1,311	0.00%
2018/05/18	1	21.55	0	0.00	21.60	1	1,286	0.08%
2018/05/15	0	0.00	15	21.83	21.60	-15	1,237	-1.21%
2018/05/14	15	21.40	0	0.00	21.25	15	1,155	1.30%
2018/05/10	3	22.98	0	0.00	22.25	3	1,100	0.27%
2018/05/07	0	0.00	20	22.20	22.50	-20	950	-2.10%
2018/05/03	4	21.94	0	0.00	21.75	4	869	0.46%
2018/05/02	3	21.62	0	0.00	22.25	3	828	0.36%
2018/04/27	13	21.12	0	0.00	21.10	13	778	1.67%
2018/04/26	10	21.66	0	0.00	21.35	10	770	1.30%
2018/04/25	0	0.00	0.6	21.60	21.70	-0.6	701	-0.09%
2018/04/12	0	0.00	0.1	20.15	20.25	-0.1	587	-0.02%
2018/03/20	0	0.00	1	19.60	19.60	-1	619	-0.16%
2018/03/12	1	18.90	1	18.85	18.80	0	568	0.00%
2018/03/07	1	18.95	0	0.00	18.80	1	566	0.18%
2018/03/02	1	18.65	0	0.00	18.80	1	557	0.18%
2018/03/01	0	0.00	1	18.95	19.10	-1	550	-0.18%
2018/02/09	0	0.00	11	18.40	18.55	-11	586	-1.88%
2018/02/08	1	18.85	0	0.00	18.85	1	609	0.16%
2018/01/10	0	0.00	6.2	21.08	21.20	-6.2	759	-0.81%
2018/01/05	1	22.00	0	0.00	21.85	1	714	0.14%
2018/01/04	0	0.00	1	21.40	21.35	-1	699	-0.14%
2018/01/03	0	0.00	2	21.00	20.95	-2	689	-0.29%
2018/01/02	2	20.80	15	20.80	20.95	-13	692	-1.88%