金居 (8358)-凱基-岡山券商分點個股進出

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

金居

(8358)

可現股當沖

股價
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金居 (8358)籌碼相關－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/31	0.1	67.10	0	0.00	67.50	0.1	7,324	0.00%
2024/05/30	4	68.18	1	68.90	67.40	3	7,298	0.04%
2024/05/29	0	0.00	4	69.60	69.40	-4	7,228	-0.06%
2024/05/28	1	70.10	0	0.00	70.60	1	7,183	0.01%
2024/05/27	1	71.20	1	71.70	70.40	0	7,097	0.00%
2024/05/24	7	70.29	5	69.90	70.20	2	6,999	0.03%
2024/05/23	2	68.70	3	69.07	69.00	-1	6,910	-0.01%
2024/05/22	1	70.70	3	71.10	70.70	-2	6,758	-0.03%
2024/05/21	29	72.28	13	72.66	71.60	16	6,625	0.24%
2024/05/20	7.1	71.70	7	71.56	71.50	0.1	6,136	0.00%
2024/05/17	4	68.53	4	68.98	69.20	0	5,822	0.00%
2024/05/16	3	71.77	15	71.03	70.20	-12	5,751	-0.21%
2024/05/15	6	68.95	10.2	68.42	69.00	-4.2	5,358	-0.08%
2024/05/14	5	65.60	5	64.70	64.80	0	5,009	0.00%
2024/05/13	3	65.63	0	0.00	63.90	3	4,976	0.06%
2024/05/07	0	0.00	2	64.05	64.20	-2	4,855	-0.04%
2024/05/06	0	0.00	1.2	64.27	64.00	-1.2	4,826	-0.02%
2024/05/03	4	67.05	1	65.20	65.40	3	4,789	0.06%
2024/05/02	2	65.70	1	65.30	65.80	1	4,674	0.02%
2024/04/30	2	65.90	1	65.60	65.30	1	4,648	0.02%
2024/04/29	0	0.00	1	65.50	65.90	-1	4,610	-0.02%
2024/04/26	2	64.60	2	64.75	64.60	0	4,595	0.00%
2024/04/25	0.2	62.80	0	0.00	62.50	0.2	4,516	0.00%
2024/04/24	4	61.98	0	0.00	63.00	4	4,488	0.09%
2024/04/23	0	59.80	0	0.00	60.00	0	4,476	0.00%
2024/04/22	0	61.50	0	0.00	59.90	0	4,457	0.00%
2024/04/19	1	62.61	1	64.70	62.30	0	4,411	0.00%
2024/04/17	1	63.50	1	64.00	64.40	0	4,311	0.00%
2024/04/16	5	63.60	0	0.00	62.50	5	4,254	0.12%
2024/04/15	4	66.90	0	0.00	65.30	4	4,169	0.10%
2024/04/12	7	68.67	13.3	69.09	67.20	-6.3	3,954	-0.16%
2024/04/11	3	67.90	6	68.15	67.20	-3	3,653	-0.08%
2024/04/10	3	66.87	3	66.30	66.00	0	3,458	0.00%
2024/04/09	4.3	68.13	8	67.43	66.80	-3.7	3,309	-0.11%
2024/04/08	3	65.73	0	0.00	65.50	3	2,837	0.11%
2024/04/03	5	64.08	12	64.20	64.20	-7	2,583	-0.27%
2024/04/02	4	64.23	12	64.68	64.20	-8	2,408	-0.33%
2024/04/01	8	62.04	8	61.86	62.70	0	1,963	0.00%
2024/03/29	4	59.25	0	0.00	59.50	4	1,748	0.23%
2024/03/28	1	58.60	0	0.00	58.30	1	1,710	0.06%
2024/03/25	3	59.30	4	58.78	58.60	-1	1,715	-0.06%
2024/03/20	0	0.00	9	58.73	59.30	-9	1,740	-0.52%
2024/03/19	0	0.00	2	58.60	58.60	-2	1,680	-0.12%
2024/03/18	3	57.80	4	58.00	58.10	-1	1,690	-0.06%
2024/03/15	0	0.00	9	57.38	57.20	-9	1,700	-0.53%
2024/03/14	9	57.61	0	57.70	57.20	9	1,715	0.52%
2024/03/13	3	57.00	2	57.00	57.00	1	1,722	0.06%
2024/03/12	2	58.30	2	58.10	58.10	0	1,751	0.00%
2024/03/11	0	0.00	0	57.60	57.50	0	1,795	0.00%
2024/03/08	0	0.00	2	56.70	56.60	-2	1,805	-0.11%
2024/03/07	0	0.00	4	58.38	58.30	-4	1,794	-0.22%
2024/03/05	1	59.00	0	0.00	58.80	1	1,897	0.05%
2024/03/04	1	59.60	0	0.00	59.30	1	1,929	0.05%
2024/03/01	3	59.27	3	59.13	59.10	0	1,951	0.00%
2024/02/23	2	60.50	0	0.00	59.90	2	2,196	0.09%
2024/02/22	1	60.80	0	0.00	60.70	1	2,216	0.05%
2024/02/21	3	61.47	0	0.00	61.50	3	2,242	0.13%
2024/02/20	1	61.60	1	61.60	61.60	0	2,275	0.00%
2024/02/19	2	63.10	0	0.00	62.50	2	2,263	0.09%
2024/02/16	1	59.70	7	63.40	63.50	-6	2,226	-0.27%
2024/02/05	1	60.10	0	0.00	59.70	1	2,092	0.05%
2024/02/02	0	0.00	2	59.20	59.20	-2	2,110	-0.09%
2024/01/19	1	59.20	3	59.60	59.80	-2	2,550	-0.08%
2024/01/18	3	57.10	0	0.00	58.30	3	2,721	0.11%
2024/01/17	1	59.30	3	59.60	58.10	-2	2,785	-0.07%
2024/01/12	1	59.00	0	0.00	59.10	1	2,944	0.03%
2024/01/10	3	57.60	0	0.00	57.40	3	3,093	0.10%
2024/01/09	0	0.00	1	57.80	57.70	-1	3,155	-0.03%
2024/01/03	1	59.30	0	0.00	59.30	1	3,758	0.03%
2024/01/02	0	0.00	1	60.00	60.00	-1	3,834	-0.03%
2023/12/25	3	60.17	5	60.00	60.10	-2	4,875	-0.04%
2023/12/21	1	60.50	0	0.00	60.40	1	4,954	0.02%
2023/12/20	0	0.00	7	60.47	60.70	-7	4,988	-0.14%
2023/12/19	4	60.00	0	0.00	59.80	4	4,993	0.08%
2023/12/18	1	60.70	1	60.40	60.40	0	5,035	0.00%
2023/12/15	2	61.40	0	0.00	61.30	2	5,077	0.04%
2023/12/14	0	0.00	2	61.90	61.50	-2	5,173	-0.04%
2023/12/13	2	61.70	0	0.00	61.80	2	5,302	0.04%
2023/12/12	1	61.50	0	0.00	61.20	1	5,404	0.02%
2023/12/11	1	61.80	0	0.00	61.90	1	5,553	0.02%
2023/12/07	3	62.40	0	0.00	61.60	3	5,764	0.05%
2023/12/06	3	62.30	2	62.00	62.50	1	5,971	0.02%
2023/12/05	0	0.00	10	61.03	61.00	-10	6,066	-0.16%
2023/12/04	6	62.20	11	62.51	61.80	-5	6,247	-0.08%
2023/12/01	1	61.80	1	62.90	62.60	0	6,619	0.00%
2023/11/30	5	62.10	1	61.80	62.20	4	7,389	0.05%
2023/11/29	0	0.00	2	61.50	61.50	-2	7,551	-0.03%
2023/11/28	3	61.10	0	0.00	61.40	3	7,723	0.04%
2023/11/27	2	60.20	0	0.00	60.00	2	8,329	0.02%
2023/11/24	1	60.80	0	0.00	60.80	1	8,809	0.01%
2023/11/23	22	62.06	1	61.70	61.50	21	8,993	0.23%
2023/11/21	4	60.83	9	60.71	60.40	-5	8,887	-0.06%
2023/11/17	0	0.00	2	59.05	59.10	-2	9,095	-0.02%
2023/11/15	8	60.00	0	0.00	59.30	8	9,508	0.08%
2023/11/13	0	0.00	1	59.60	59.20	-1	10,039	-0.01%
2023/11/10	1	60.60	0	0.00	60.50	1	10,560	0.01%
2023/11/09	0	0.00	1	60.20	60.60	-1	10,718	-0.01%
2023/11/08	2	61.10	4	61.30	60.80	-2	10,744	-0.02%
2023/11/07	1	60.90	0	61.30	61.10	1	10,764	0.01%
2023/11/06	4	61.23	2	61.65	62.10	2	10,844	0.02%
2023/11/03	1	60.70	0	0.00	60.50	1	10,857	0.01%
2023/11/02	0	60.70	0	0.00	60.40	0	10,931	0.00%
2023/10/31	1	58.40	5	58.90	58.40	-4	11,027	-0.04%
2023/10/26	2	61.90	0	0.00	61.10	2	11,743	0.02%
2023/10/23	1	62.30	1	64.10	63.00	0	13,942	0.00%
2023/10/20	1	61.50	0	0.00	63.00	1	14,815	0.01%
2023/10/18	1	65.80	0	0.00	64.00	1	14,777	0.01%
2023/10/16	1	67.60	0	0.00	67.10	1	14,788	0.01%
2023/10/13	0	0.00	1.1	68.48	68.10	-1.1	14,860	-0.01%
2023/10/12	0.1	68.60	1	69.10	68.70	-0.9	14,865	-0.01%
2023/10/11	0	0.00	17	69.18	67.20	-17	14,932	-0.11%
2023/10/05	1	68.40	0	0.00	68.10	1	14,942	0.01%
2023/10/04	2	68.40	0	0.00	68.40	2	14,858	0.01%
2023/10/03	4	67.90	5	68.60	68.40	-1	14,680	-0.01%
2023/10/02	2	64.00	3	64.80	66.90	-1	14,427	-0.01%
2023/09/27	1	61.40	0	0.00	62.00	1	14,340	0.01%
2023/09/26	1	62.10	0	0.00	61.60	1	14,382	0.01%
2023/09/25	0	0.00	0	63.30	63.10	0	14,459	0.00%
2023/09/21	0	62.50	0	0.00	62.50	0	14,478	0.00%
2023/09/20	2	62.25	0	0.00	61.70	2	14,478	0.01%
2023/09/19	2	63.60	2	62.60	62.40	0	14,567	0.00%
2023/09/18	3	64.63	0	0.00	64.00	3	14,654	0.02%
2023/09/14	1	66.50	0	0.00	66.80	1	15,209	0.01%
2023/09/13	3	64.87	2	64.90	65.00	1	15,083	0.01%
2023/09/12	1	66.00	0	0.00	65.20	1	15,044	0.01%
2023/09/11	2	65.15	8	67.18	65.00	-6	14,948	-0.04%
2023/09/08	8	69.05	0	0.00	68.40	8	14,761	0.05%
2023/09/07	5	69.10	1.2	69.12	69.00	3.9	14,747	0.03%
2023/09/06	11	70.82	20	70.69	69.80	-9	14,736	-0.06%
2023/09/05	14	70.66	13	71.33	70.60	1	14,622	0.01%
2023/09/04	11	68.63	5	68.10	68.10	6	13,907	0.04%
2023/09/01	1	67.50	4	67.40	66.30	-3	13,906	-0.02%
2023/08/31	4.2	69.47	16	68.95	68.80	-11.9	14,025	-0.08%
2023/08/30	2	68.00	7	67.90	68.30	-5	13,475	-0.04%
2023/08/29	1	65.90	8	66.00	66.40	-7	13,009	-0.05%
2023/08/28	3	62.73	0	0.00	63.40	3	12,798	0.02%
2023/08/25	5	64.30	2	64.15	64.30	3	12,830	0.02%
2023/08/24	0	0.00	1	65.80	64.50	-1	12,777	-0.01%
2023/08/23	2	65.00	7	65.46	64.60	-5	12,668	-0.04%
2023/08/22	20	65.86	13	64.86	64.50	7	12,588	0.06%
2023/08/21	7	65.89	2	64.80	65.80	5	12,422	0.04%
2023/08/18	15	65.21	5	66.04	64.20	10	12,213	0.08%
2023/08/17	11	64.99	12	65.40	65.60	-1	12,012	-0.01%
2023/08/16	18	62.54	16	63.09	64.50	2	11,781	0.02%
2023/08/15	1	57.40	4	60.40	61.90	-3	11,231	-0.03%
2023/08/14	1	56.20	0	0.00	56.30	1	11,076	0.01%
2023/08/11	2	58.10	0	0.00	57.50	2	11,048	0.02%
2023/08/10	0	0.00	2	58.90	58.10	-2	11,025	-0.02%
2023/08/09	2	61.15	0	0.00	60.90	2	10,926	0.02%
2023/08/08	2	61.90	0	0.00	61.90	2	10,878	0.02%
2023/08/07	1	63.90	5	63.92	64.00	-4	10,834	-0.04%
2023/08/04	0	0.00	2	62.10	62.30	-2	10,768	-0.02%
2023/08/02	9	64.79	11	65.36	62.70	-2	10,710	-0.02%
2023/08/01	6	65.18	3	64.57	63.60	3	10,508	0.03%
2023/07/31	15	68.49	33	68.19	64.50	-18	10,379	-0.17%
2023/07/28	39	69.62	16	69.54	69.60	23	9,839	0.23%
2023/07/27	22	68.63	14	69.31	67.50	8	9,214	0.09%
2023/07/26	26	68.74	15	70.59	65.80	11	8,371	0.13%
2023/07/25	10	64.87	15.3	65.71	66.80	-5.3	7,406	-0.07%
2023/07/24	1	60.00	2	60.70	60.80	-1	6,496	-0.02%
2023/07/21	1	60.70	0	0.00	60.80	1	6,468	0.02%
2023/07/20	2	60.80	2	62.10	61.60	0	6,462	0.00%
2023/07/19	1	60.30	0	0.00	59.70	1	6,335	0.02%
2023/07/18	4	62.10	2	61.95	60.80	2	6,304	0.03%
2023/07/17	1	62.80	2	62.55	62.00	-1	6,244	-0.02%
2023/07/14	12	62.58	9	62.57	62.00	3	6,194	0.05%
2023/07/13	5	61.52	8	61.89	61.00	-3	5,970	-0.05%
2023/07/12	8	60.20	2	60.20	60.20	6	5,784	0.10%
2023/07/11	0	0.00	1	56.40	57.70	-1	5,611	-0.02%
2023/07/07	4	58.58	0	0.00	57.60	4	5,553	0.07%
2023/07/06	0	0.00	1	63.30	62.40	-1	5,441	-0.02%
2023/07/05	0	0.00	1	63.20	63.00	-1	5,368	-0.02%
2023/07/04	0	0.00	5	62.80	62.40	-5	5,278	-0.09%
2023/07/03	5	62.30	0	0.00	62.30	5	5,211	0.10%
2023/06/30	2	60.20	2	60.75	61.30	0	5,107	0.00%
2023/06/29	1	60.10	0	0.00	60.10	1	5,085	0.02%
2023/06/28	1	60.20	1	60.70	60.00	0	5,085	0.00%
2023/06/27	2	61.85	2	62.00	60.60	0	5,088	0.00%
2023/06/26	12	64.89	9	64.59	63.90	3	4,952	0.06%
2023/06/21	24	63.95	27	65.22	65.00	-3	4,791	-0.06%
2023/06/20	1	61.50	0	0.00	61.20	1	4,288	0.02%
2023/06/16	1	60.20	1	60.10	60.10	0	4,175	0.00%
2023/06/15	1	61.70	0	0.00	61.10	1	4,216	0.02%
2023/06/14	1	61.00	2	61.05	60.80	-1	4,207	-0.02%
2023/06/13	6	61.63	0	0.00	61.30	6	4,248	0.14%
2023/06/12	3	61.13	3	61.50	61.80	0	4,180	0.00%
2023/06/09	5	62.26	0	0.00	63.30	5	4,033	0.12%
2023/06/08	3	60.33	0	0.00	60.80	3	3,779	0.08%
2023/06/07	6	61.00	4	61.50	61.60	2	3,720	0.05%
2023/06/06	8	61.64	6	60.82	60.00	2	3,521	0.06%
2023/06/02	1	57.90	1	57.90	57.80	0	3,151	0.00%
2023/05/30	0	0.00	1	56.90	56.70	-1	3,152	-0.03%
2023/05/26	3	57.97	1	56.50	56.50	2	3,274	0.06%
2023/05/25	1	57.50	0	0.00	57.30	1	3,341	0.03%
2023/05/23	0	0.00	1	56.80	56.80	-1	3,466	-0.03%
2023/05/22	5	57.06	4	57.13	57.00	1	3,606	0.03%
2023/05/08	3	55.53	1	54.90	55.60	2	4,446	0.04%
2023/05/05	0	0.00	1	55.10	55.50	-1	4,475	-0.02%
2023/05/02	1	55.20	0	0.00	55.20	1	5,159	0.02%
2023/04/28	3	55.00	0	0.00	54.80	3	5,471	0.05%
2023/04/19	1	58.80	3	59.80	58.80	-2	6,644	-0.03%
2023/04/18	0	60.60	0	0.00	60.00	0	6,886	0.00%
2023/04/14	3	60.80	1	61.50	60.90	2	7,381	0.03%
2023/04/06	2	60.00	0	0.00	60.00	2	7,270	0.03%
2023/03/29	0	0.00	2	60.50	59.70	-2	7,286	-0.03%
2023/03/22	0	61.25	0	0.00	62.00	0	7,190	0.00%
2023/03/15	1	60.50	0	0.00	60.00	1	7,329	0.01%
2023/03/14	1	61.00	0	0.00	60.60	1	7,398	0.01%
2023/03/10	0	0.00	6	62.12	62.10	-6	7,674	-0.08%
2023/03/08	0	0.00	1	64.10	63.90	-1	8,235	-0.01%
2023/03/06	0	0.00	1	64.40	64.20	-1	8,246	-0.01%
2023/03/03	3	64.03	0	0.00	63.50	3	8,274	0.04%
2023/02/24	2	63.10	1	63.10	62.80	1	8,563	0.01%
2023/02/23	1	63.30	0	0.00	62.80	1	8,536	0.01%
2023/02/21	2	64.20	0	0.00	64.80	2	8,565	0.02%
2023/02/20	3	64.27	0	0.00	64.60	3	8,532	0.04%
2023/02/16	4	66.93	9	66.58	67.50	-5	8,760	-0.06%
2023/02/15	3	64.43	2	64.65	64.70	1	8,733	0.01%
2023/02/14	5	64.40	1	64.50	64.50	4	8,745	0.05%
2023/02/13	0	0.00	1	64.50	63.80	-1	8,822	-0.01%
2023/02/10	4	64.95	5	64.56	64.20	-1	9,008	-0.01%
2023/02/09	6	67.20	3	67.70	67.20	3	9,288	0.03%
2023/02/08	4	68.23	0	0.00	67.90	4	9,373	0.04%
2023/02/06	0	0.00	1	67.10	67.00	-1	9,664	-0.01%
2023/02/03	1	66.40	44	66.07	66.20	-43	10,133	-0.42%
2023/02/02	43	66.92	4	67.43	67.00	39	10,287	0.38%
2023/02/01	3	67.20	10	67.94	67.40	-7	10,251	-0.07%
2023/01/31	5	65.16	2	65.80	65.70	3	9,979	0.03%
2023/01/30	0	0.00	20	65.40	65.00	-20	9,923	-0.20%
2023/01/17	2	59.70	4	60.35	59.90	-2	9,663	-0.02%
2023/01/16	17	59.58	1	60.00	58.90	16	9,501	0.17%
2023/01/12	6	58.77	6	58.87	58.60	0	9,133	0.00%
2023/01/11	3	58.70	0	0.00	58.40	3	9,020	0.03%
2023/01/10	6	59.77	6	58.67	58.40	0	8,905	0.00%
2023/01/09	5	58.26	10	58.65	58.70	-5	8,654	-0.06%
2023/01/06	2	57.10	2	57.00	57.30	0	8,280	0.00%
2023/01/04	0	0.00	3	55.30	57.00	-3	7,697	-0.04%
2022/12/19	0	0.00	3	53.20	53.00	-3	7,378	-0.04%
2022/12/16	3	54.20	0	0.00	54.40	3	7,359	0.04%
2022/12/13	0	0.00	2	55.50	53.80	-2	7,264	-0.03%
2022/12/12	2	55.55	0	0.00	55.50	2	7,108	0.03%
2022/12/08	5	54.02	2	54.30	54.40	3	6,943	0.04%
2022/12/06	6	54.70	6	55.30	54.70	0	6,762	0.00%
2022/12/05	1	57.40	3	57.07	56.30	-2	6,642	-0.03%
2022/12/02	1	59.10	0	0.00	58.40	1	6,480	0.02%
2022/12/01	5	57.90	10	57.49	59.00	-5	6,298	-0.08%
2022/11/30	3	54.23	0	0.00	54.50	3	5,868	0.05%
2022/11/28	1	51.20	2	51.75	51.80	-1	5,630	-0.02%
2022/11/25	0	0.00	1	52.60	51.10	-1	5,600	-0.02%
2022/11/23	8	52.95	1	53.50	52.90	7	5,432	0.13%
2022/11/22	4	51.78	4	51.43	50.90	0	5,156	0.00%
2022/11/21	0	0.00	5	51.32	50.80	-5	5,109	-0.10%
2022/11/18	1	51.70	28	52.26	51.60	-27	5,061	-0.53%
2022/11/17	2	52.00	0	0.00	51.80	2	4,910	0.04%
2022/11/14	21	51.60	90	51.00	51.60	-69	4,510	-1.53%
2022/11/11	45	49.27	14	48.82	48.55	31	4,177	0.74%
2022/11/09	1	49.75	3	49.60	49.60	-2	3,940	-0.05%
2022/11/08	2	51.00	1	50.80	49.30	1	3,814	0.03%
2022/11/07	25	48.78	30	50.71	50.50	-5	3,587	-0.14%
2022/11/03	22	46.79	2	47.25	47.65	20	3,014	0.66%
2022/11/02	4	46.68	13	47.02	47.10	-9	2,855	-0.32%
2022/11/01	12	44.83	34	45.99	46.50	-22	2,519	-0.87%
2022/10/31	2	41.35	0	0.00	43.60	2	1,885	0.11%
2022/10/28	8	40.08	5	39.26	39.65	3	1,655	0.18%
2022/10/27	0	0.00	2	39.20	39.80	-2	1,532	-0.13%
2022/10/26	0	0.00	6	38.43	37.50	-6	1,470	-0.41%
2022/10/25	7	38.17	0	0.00	38.00	7	1,311	0.53%
2022/10/20	1	38.00	0	0.00	38.30	1	1,313	0.08%
2022/10/19	0	0.00	2	38.10	38.00	-2	1,359	-0.15%
2022/10/12	4	36.90	0	0.00	36.95	4	1,769	0.23%
2022/10/04	0	0.00	4	38.35	38.50	-4	2,030	-0.20%
2022/09/27	0	0.00	1	37.25	37.25	-1	2,143	-0.05%
2022/09/26	0	0.00	1	37.20	36.65	-1	2,167	-0.05%
2022/09/22	0	0.00	2	39.55	39.65	-2	2,220	-0.09%
2022/09/06	0	0.00	1	40.45	40.30	-1	2,502	-0.04%
2022/08/30	0	0.00	1	42.30	42.25	-1	2,472	-0.04%
2022/08/29	0	0.00	1	42.35	42.15	-1	2,473	-0.04%
2022/08/26	1	43.15	0	0.00	43.60	1	2,463	0.04%
2022/08/18	0	0.00	2	44.00	43.95	-2	2,511	-0.08%
2022/08/15	2	43.33	0	0.00	43.40	2	2,519	0.08%
2022/08/03	0	0.00	1	40.40	40.45	-1	2,530	-0.04%
2022/07/28	1	43.35	0	0.00	42.60	1	2,524	0.04%
2022/07/26	2	43.20	0	0.00	43.15	2	2,513	0.08%
2022/07/22	13	47.70	3	45.98	46.65	10	2,492	0.40%
2022/07/21	0	0.00	10	46.60	46.65	-10	2,306	-0.43%
2022/07/19	25	42.19	0	0.00	41.90	25	2,255	1.11%
2022/07/18	16	42.40	0	0.00	42.35	16	2,270	0.70%
2022/07/15	0	0.00	26	45.77	46.25	-26	2,216	-1.17%
2022/07/13	1	44.30	0	0.00	44.25	1	2,143	0.05%
2022/07/01	0	0.00	5	44.62	44.05	-5	1,946	-0.26%
2022/06/30	0	0.00	5	45.25	45.25	-5	1,909	-0.26%
2022/06/28	1	48.85	0	0.00	48.50	1	1,840	0.05%
2022/06/22	12	49.16	20	47.75	47.85	-8	1,777	-0.45%
2022/06/21	6	48.65	0	0.00	50.00	6	1,735	0.35%
2022/06/17	5	51.20	0	0.00	51.30	5	1,700	0.29%
2022/06/16	1	55.30	0	0.00	54.10	1	1,660	0.06%
2022/06/13	12	56.58	5	56.20	56.30	7	1,694	0.41%
2022/06/10	0	0.00	8	57.63	57.80	-8	1,724	-0.46%
2022/06/09	1	57.00	5	57.20	57.10	-4	1,727	-0.23%
2022/06/08	1	57.30	0	0.00	57.00	1	1,738	0.06%
2022/06/06	8	57.60	8	57.40	57.50	0	1,766	0.00%
2022/06/02	11	58.10	1	57.90	57.90	10	1,802	0.55%
2022/06/01	3	58.50	0	0.00	58.30	3	1,836	0.16%
2022/05/31	11	57.70	0	0.00	57.90	11	1,850	0.59%
2022/05/30	1	57.10	16	56.76	58.00	-15	1,871	-0.80%
2022/05/27	10	54.40	10	54.90	55.40	0	1,845	0.00%
2022/05/26	10	55.20	10	54.22	54.10	0	1,874	0.00%
2022/05/25	6	54.70	0	0.00	55.00	6	1,982	0.30%
2022/05/23	0	0.00	3	56.00	56.10	-3	2,307	-0.13%
2022/05/20	18	56.10	0	0.00	55.80	18	2,317	0.78%
2022/05/17	1	56.20	0	0.00	56.70	1	2,285	0.04%
2022/05/16	15	56.07	0	0.00	54.60	15	2,269	0.66%
2022/05/13	5	55.30	0	0.00	55.80	5	2,260	0.22%
2022/05/12	1	56.90	0	0.00	55.50	1	2,249	0.04%
2022/05/06	1	60.00	0	0.00	60.40	1	2,244	0.04%
2022/05/05	1	61.10	0	0.00	60.60	1	2,255	0.04%
2022/05/04	0	0.00	5	59.70	59.80	-5	2,296	-0.22%
2022/05/03	7	58.27	0	0.00	58.60	7	2,298	0.30%
2022/04/26	5	60.00	0	0.00	59.50	5	2,261	0.22%
2022/04/25	10	60.60	0	0.00	60.50	10	2,256	0.44%
2022/04/20	1	66.60	0	0.00	66.70	1	2,240	0.04%
2022/04/18	2	66.00	0	0.00	66.00	2	2,273	0.09%
2022/04/12	1.1	67.82	0	0.00	68.00	1.1	2,429	0.05%
2022/03/25	0	0.00	1	73.40	73.00	-1	3,130	-0.03%
2022/03/22	0	0.00	5	72.00	72.70	-5	3,236	-0.15%
2022/03/18	0	0.00	1	70.60	71.40	-1	3,312	-0.03%
2022/03/17	5	70.80	5	70.90	70.90	0	3,316	0.00%
2022/03/16	1	68.90	0	0.00	68.80	1	3,351	0.03%
2022/03/15	0.2	69.20	0	0.00	68.80	0.2	3,369	0.01%
2022/03/14	1	70.20	0	0.00	70.60	1	3,381	0.03%
2022/03/08	10	69.80	0	0.00	70.10	10	3,573	0.28%
2022/03/07	5	71.20	3	71.30	70.90	2	3,618	0.06%
2022/03/03	1	74.50	0	0.00	74.50	1	3,723	0.03%
2022/03/01	3	74.83	0	0.00	75.40	3	3,833	0.08%
2022/02/25	1	74.90	3	75.60	75.00	-2	3,886	-0.05%
2022/02/24	0	0.00	4	75.03	74.20	-4	4,011	-0.10%
2022/02/23	0.3	73.90	0	0.00	74.20	0.3	4,011	0.01%
2022/02/21	1	71.60	0	0.00	71.50	1	4,158	0.02%
2022/02/18	0	0.00	1	70.40	70.80	-1	4,337	-0.02%
2022/02/08	0	0.00	1	71.50	71.50	-1	6,346	-0.02%
2022/01/21	0	0.00	9	71.30	71.50	-9	6,749	-0.13%
2022/01/20	1	71.30	0	0.00	71.90	1	6,844	0.01%
2022/01/14	0	0.00	1	72.40	73.10	-1	7,114	-0.01%
2022/01/10	1	73.40	0	0.00	73.90	1	7,484	0.01%
2022/01/05	0	0.00	1	76.00	76.10	-1	7,694	-0.01%
2022/01/04	1	77.50	0	0.00	77.30	1	7,696	0.01%
2021/12/30	4	77.85	0	0.00	77.10	4	7,817	0.05%
2021/12/29	0	0.00	5	77.84	78.10	-5	7,940	-0.06%
2021/12/24	2	77.90	0	0.00	78.40	2	8,290	0.02%
2021/12/23	0.1	78.30	0	0.00	78.40	0.1	8,387	0.00%
2021/12/22	0	0.00	6	76.68	77.10	-6	8,527	-0.07%
2021/12/21	4	74.43	3	73.53	75.00	1	9,313	0.01%
2021/12/20	0	0.00	2	73.20	73.10	-2	9,674	-0.02%
2021/12/16	1	76.10	0	0.00	75.90	1	9,836	0.01%
2021/12/14	9	75.66	1	75.80	75.20	8	9,905	0.08%
2021/12/13	1	74.80	1	74.60	75.10	0	9,860	0.00%
2021/12/10	2	74.30	4	74.43	74.40	-2	10,038	-0.02%
2021/12/08	1	76.60	0	0.00	76.20	1	10,010	0.01%
2021/12/07	0	0.00	2	77.85	76.60	-2	10,001	-0.02%
2021/12/03	1	76.50	0	0.00	76.60	1	10,082	0.01%
2021/12/02	2	76.00	2	75.30	75.50	0	10,112	0.00%
2021/12/01	4	75.50	1	75.50	75.30	3	10,105	0.03%
2021/11/30	6	77.08	1	77.40	76.90	5	10,062	0.05%
2021/11/29	1	74.70	3	76.00	76.30	-2	10,057	-0.02%
2021/11/26	3	77.10	2	77.35	75.90	1	9,995	0.01%
2021/11/24	0	0.00	5	78.84	79.70	-5	9,979	-0.05%
2021/11/23	6	79.48	4	79.33	78.80	2	10,081	0.02%
2021/11/22	12	80.79	11.3	80.90	83.00	0.7	9,931	0.01%
2021/11/19	9	79.20	6	79.27	79.10	3	9,795	0.03%
2021/11/18	7.2	78.63	0	0.00	78.10	7.2	9,812	0.07%
2021/11/17	2.1	79.90	2	80.45	79.80	0.1	9,727	0.00%
2021/11/16	22.1	84.51	9	86.01	80.50	13.1	9,651	0.14%
2021/11/15	0	0.00	5	82.66	83.90	-5	8,911	-0.06%
2021/11/12	2	75.90	2	75.50	76.30	0	8,640	0.00%
2021/11/11	8	77.05	0	0.00	75.40	8	8,744	0.09%
2021/11/10	1	76.00	2	75.75	76.10	-1	8,994	-0.01%
2021/11/09	0	0.00	5	76.10	77.00	-5	9,006	-0.06%
2021/11/08	0	0.00	3	75.00	74.00	-3	8,860	-0.03%
2021/11/05	7	74.24	3	73.90	74.50	4	8,942	0.04%
2021/11/02	0	0.00	1	75.90	73.80	-1	9,260	-0.01%
2021/11/01	7	76.09	6	76.70	76.90	1	9,253	0.01%
2021/10/28	0	0.00	1	74.80	72.60	-1	10,246	-0.01%
2021/10/26	8	77.15	9	75.40	74.70	-1	10,317	-0.01%
2021/10/25	1	75.70	0	0.00	75.70	1	10,226	0.01%
2021/10/22	5	74.10	3	72.50	74.20	2	10,271	0.02%
2021/10/21	0	0.00	1	73.00	73.10	-1	10,293	-0.01%
2021/10/20	1	75.60	1	74.60	74.70	0	10,274	0.00%
2021/10/19	0	0.00	1	74.10	74.20	-1	10,319	-0.01%
2021/10/18	0	0.00	12	73.31	74.00	-12	10,566	-0.11%
2021/10/15	3	73.17	3	72.57	73.40	0	10,569	0.00%
2021/10/13	1	69.20	0	0.00	66.50	1	10,558	0.01%
2021/10/12	1	69.00	0	0.00	69.10	1	10,571	0.01%
2021/10/08	2	71.00	6	71.20	71.00	-4	10,617	-0.04%
2021/10/07	1	70.20	1	70.30	70.20	0	10,683	0.00%
2021/10/06	9	68.74	11	68.71	67.90	-2	11,044	-0.02%
2021/10/05	6	64.67	12	64.96	67.60	-6	11,074	-0.05%
2021/10/04	22	67.43	0	0.00	66.00	22	11,062	0.20%
2021/10/01	0	0.00	6	73.27	71.10	-6	10,969	-0.05%
2021/09/30	2	74.60	2	75.10	75.40	0	10,879	0.00%
2021/09/29	4	76.25	2	77.05	73.90	2	10,816	0.02%
2021/09/28	19	82.79	24	82.62	80.20	-5	10,680	-0.05%
2021/09/27	19	79.82	15	79.48	79.90	4	9,841	0.04%
2021/09/24	6	73.53	21	75.10	75.70	-15	9,525	-0.16%
2021/09/22	5	72.40	0	0.00	71.50	5	9,438	0.05%
2021/09/17	0	0.00	5	73.80	73.50	-5	9,470	-0.05%
2021/09/15	6	72.02	11	72.39	71.50	-5	9,509	-0.05%
2021/09/10	2	72.35	1	72.60	72.70	1	9,877	0.01%
2021/09/09	2	72.65	6	71.70	72.20	-4	10,071	-0.04%
2021/09/08	1	69.80	0	0.00	69.60	1	10,401	0.01%
2021/09/07	2	70.05	0	0.00	70.30	2	11,177	0.02%
2021/09/06	2	71.90	3	73.23	71.30	-1	11,699	-0.01%
2021/09/03	4	72.23	2	73.30	72.10	2	11,964	0.02%
2021/09/02	3	72.57	0	0.00	71.90	3	12,347	0.02%
2021/09/01	1	73.80	0	0.00	73.70	1	12,590	0.01%
2021/08/27	0	0.00	1	72.50	73.70	-1	12,604	-0.01%
2021/08/26	0	0.00	2	71.40	71.70	-2	12,512	-0.02%
2021/08/25	0	0.00	3	69.03	70.50	-3	12,632	-0.02%
2021/08/24	8	70.70	0	0.00	70.00	8	12,652	0.06%
2021/08/23	3	70.10	1	71.90	71.50	2	12,669	0.02%
2021/08/19	1	69.70	1	69.80	69.30	0	12,867	0.00%
2021/08/17	2	76.45	2	76.75	73.80	0	12,837	0.00%
2021/08/16	2	78.00	3	79.30	74.90	-1	12,983	-0.01%
2021/08/13	6	82.17	0	0.00	82.90	6	12,988	0.05%
2021/08/12	2	83.65	0	0.00	84.30	2	13,191	0.02%
2021/08/11	1	83.50	3	84.83	84.50	-2	13,585	-0.01%
2021/08/10	1	85.80	2	85.55	85.40	-1	13,665	-0.01%
2021/08/09	2	86.35	10	84.78	84.10	-8	13,730	-0.06%
2021/08/06	1	88.80	1	88.00	88.00	0	13,816	0.00%
2021/08/05	5	88.04	1	87.80	87.30	4	13,821	0.03%
2021/08/04	21	88.77	2	88.60	89.10	19	14,081	0.13%
2021/08/03	19	86.34	22	86.36	87.50	-3	13,658	-0.02%
2021/08/02	7	80.30	16	80.44	83.30	-9	13,151	-0.07%
2021/07/30	10	79.10	0	0.00	79.10	10	13,152	0.08%
2021/07/29	0	0.00	1	77.30	78.60	-1	13,389	-0.01%
2021/07/26	2	81.30	0	0.00	81.20	2	13,875	0.01%
2021/07/23	2	84.70	4	82.25	82.10	-2	13,994	-0.01%
2021/07/22	6	81.03	15	79.86	81.40	-9	13,930	-0.06%
2021/07/21	6.1	76.25	0	0.00	75.90	6.1	13,746	0.04%
2021/07/20	1	78.30	0	0.00	76.90	1	13,750	0.01%
2021/07/19	1	80.50	0	0.00	80.50	1	13,833	0.01%
2021/07/16	1	81.20	4	81.30	81.40	-3	14,247	-0.02%
2021/07/15	3	81.47	0	0.00	81.70	3	14,505	0.02%
2021/07/13	3	88.20	24	87.03	83.70	-21	14,884	-0.14%
2021/07/12	1	84.40	0	0.00	83.20	1	14,678	0.01%
2021/07/09	3	84.57	3	83.90	84.50	0	14,692	0.00%
2021/07/08	7	83.94	3	83.67	83.20	4	14,792	0.03%
2021/07/07	4	83.30	0	0.00	82.80	4	14,932	0.03%
2021/07/05	3	85.43	7	84.87	85.10	-4	15,176	-0.03%
2021/06/30	5	81.76	4	80.60	81.50	1	15,632	0.01%
2021/06/29	0	0.00	5.2	83.38	82.80	-5.2	15,724	-0.03%
2021/06/28	0	0.00	3	84.17	84.80	-3	16,256	-0.02%
2021/06/25	1	83.20	22	84.44	82.70	-21	16,444	-0.13%
2021/06/23	1	83.00	1	84.90	84.80	0	17,087	0.00%
2021/06/22	4	83.23	2	83.00	83.00	2	17,247	0.01%
2021/06/21	10	83.77	2	83.50	82.40	8	17,979	0.04%
2021/06/18	7	87.63	0	0.00	87.60	7	18,581	0.04%
2021/06/17	17	91.45	18	89.53	88.90	-1	18,730	-0.01%
2021/06/16	19.3	90.36	18	91.06	88.90	1.3	18,628	0.01%
2021/06/15	10.2	87.98	33	86.76	86.20	-22.8	18,381	-0.12%
2021/06/11	30	83.28	1	83.80	82.60	29	18,677	0.16%
2021/06/10	6	81.88	4	81.78	82.50	2	18,508	0.01%
2021/06/09	3	80.77	6	81.28	80.30	-3	18,181	-0.02%
2021/06/08	0	0.00	1	76.80	77.00	-1	17,994	-0.01%
2021/06/03	2	76.30	0	0.00	76.80	2	18,237	0.01%
2021/06/02	4	78.70	0	0.00	76.10	4	18,457	0.02%
2021/06/01	5	79.60	1	81.20	79.50	4	18,353	0.02%
2021/05/28	3	82.07	3	82.10	80.90	0	18,411	0.00%
2021/05/27	21	81.35	61	81.40	81.30	-40	18,468	-0.22%
2021/05/26	20	79.30	0	0.00	80.00	20	18,319	0.11%
2021/05/25	47	78.94	44	81.36	78.50	3	18,359	0.02%
2021/05/24	45	76.80	4	77.25	78.20	41	18,270	0.22%
2021/05/20	1	76.20	2	77.45	74.00	-1	18,249	-0.01%
2021/05/19	16	76.66	17	76.59	78.60	-1	18,154	-0.01%
2021/05/18	2	68.10	6	69.33	71.80	-4	18,103	-0.02%
2021/05/17	7	70.94	3	70.30	66.50	4	18,788	0.02%
2021/05/14	0	0.00	4	73.43	73.80	-4	20,041	-0.02%
2021/05/12	1	67.50	1.1	66.37	65.70	-0.1	19,943	0.00%
2021/05/11	3	72.70	8	70.70	70.00	-5	20,097	-0.02%
2021/05/10	2	71.85	0	0.00	71.40	2	20,196	0.01%
2021/05/06	6	74.45	0	0.00	73.50	6	20,847	0.03%
2021/05/05	0	0.00	3	71.23	70.20	-3	20,768	-0.01%
2021/05/04	11	67.31	1	68.10	67.30	10	21,129	0.05%
2021/05/03	6	77.68	7	78.70	74.70	-1	21,321	0.00%
2021/04/29	0	0.00	5	82.70	83.00	-5	21,377	-0.02%
2021/04/28	5.1	82.42	4	82.00	80.00	1.1	21,438	0.01%
2021/04/27	1	83.10	3	82.07	81.80	-2	21,401	-0.01%
2021/04/26	2.6	82.79	1	82.30	81.10	1.6	21,350	0.01%
2021/04/23	2	83.60	1.1	85.35	82.80	0.9	21,429	0.00%
2021/04/22	11	88.15	13	86.67	85.20	-2	21,344	-0.01%
2021/04/21	14	84.09	10	83.50	84.30	4	20,986	0.02%
2021/04/20	4	82.63	5	81.94	81.30	-1	20,862	0.00%
2021/04/19	1	80.50	2	81.15	80.10	-1	20,734	0.00%
2021/04/16	2.2	79.26	1	78.70	77.80	1.2	20,537	0.01%
2021/04/15	11	74.60	18	76.20	78.00	-7	20,348	-0.03%
2021/04/14	10	75.40	4	74.38	75.30	6	20,297	0.03%
2021/04/13	0	0.00	1	74.90	74.00	-1	20,402	0.00%
2021/04/09	14	80.96	10	81.30	79.00	4	20,588	0.02%
2021/04/08	4	79.83	5	80.50	79.80	-1	20,616	0.00%
2021/04/07	9	79.00	6	80.00	79.50	3	20,634	0.01%
2021/04/06	14	78.85	15	79.53	81.10	-1	20,773	0.00%
2021/04/01	0	0.00	8	76.68	75.50	-8	21,171	-0.04%
2021/03/31	13	76.72	15	76.13	75.80	-2	21,598	-0.01%
2021/03/30	17	74.02	4	74.02	73.10	13	22,568	0.06%
2021/03/29	9	72.91	7	72.99	72.40	2	22,798	0.01%
2021/03/26	1.2	69.27	0	0.00	69.00	1.2	22,533	0.01%
2021/03/25	2	70.30	8	69.26	68.00	-6	22,491	-0.03%
2021/03/24	4	71.63	10	71.42	70.20	-6	22,209	-0.03%
2021/03/23	9	69.73	7	69.00	70.80	2	21,339	0.01%
2021/03/22	5	64.80	9	65.28	65.30	-4	20,493	-0.02%
2021/03/19	10	64.16	13	63.92	63.40	-3	20,159	-0.01%
2021/03/18	63	65.40	59	63.51	63.10	4	19,809	0.02%
2021/03/17	44	62.69	38	62.94	64.60	6	19,342	0.03%
2021/03/16	3	60.50	0	0.00	60.30	3	18,592	0.02%
2021/03/15	1	58.50	91	58.69	59.60	-90	18,506	-0.49%
2021/03/12	29	59.97	10	59.00	58.60	19	18,490	0.10%
2021/03/11	62	59.58	0	0.00	59.90	62	18,523	0.33%
2021/03/10	1	57.00	0	0.00	57.60	1	18,503	0.01%
2021/03/09	50	57.82	52	56.97	56.90	-2	18,499	-0.01%
2021/03/08	32	58.23	21	59.78	58.40	11	18,414	0.06%
2021/03/05	1	56.40	0	0.00	56.40	1	18,256	0.01%
2021/02/26	0	0.00	2.7	58.57	59.30	-2.7	18,657	-0.01%
2021/02/25	1	59.30	0	0.00	58.70	1	18,873	0.01%
2021/02/24	2	59.40	0	0.00	58.50	2	18,808	0.01%
2021/02/23	5.2	61.75	1	61.00	60.80	4.2	18,742	0.02%
2021/02/22	7	63.21	9	63.52	61.50	-2	18,702	-0.01%
2021/02/19	8	61.04	6	60.17	61.40	2	18,460	0.01%
2021/02/18	2.2	60.80	1	60.00	60.60	1.2	18,605	0.01%
2021/02/17	16	61.97	19	61.81	62.50	-3	19,117	-0.02%
2021/02/05	34.3	57.72	37	57.71	57.90	-2.7	18,671	-0.01%
2021/02/04	1	54.00	0.1	54.00	54.00	0.9	17,802	0.01%
2021/02/03	12	55.12	9	55.06	53.60	3	17,791	0.02%
2021/02/02	47	55.08	48	54.71	55.20	-1	17,572	-0.01%
2021/02/01	10	52.99	9	53.64	53.70	1	17,009	0.01%
2021/01/29	16	55.03	22	55.68	51.90	-6	16,705	-0.04%
2021/01/28	4.1	54.59	6	54.60	52.80	-1.9	15,996	-0.01%
2021/01/27	4	55.13	5	54.96	53.80	-1	15,772	-0.01%
2021/01/26	9	55.50	8	55.45	54.10	1	15,546	0.01%
2021/01/25	7	53.83	6	53.93	54.00	1	14,918	0.01%
2021/01/22	7	51.24	11	51.77	52.10	-4	14,523	-0.03%
2021/01/21	4	48.99	13	49.69	50.50	-9	14,213	-0.06%
2021/01/20	0	0.00	5	47.03	46.90	-5	13,985	-0.04%
2021/01/19	6	48.61	8	48.81	47.95	-2	13,887	-0.01%
2021/01/18	2	46.85	0	0.00	48.10	2	13,843	0.01%
2021/01/15	0	0.00	3	51.13	50.10	-3	13,596	-0.02%
2021/01/14	5	52.26	2	52.00	52.50	3	13,422	0.02%
2021/01/13	14	53.13	10	52.73	53.20	4	13,293	0.03%
2021/01/12	2	50.90	0	0.00	50.40	2	13,148	0.02%
2021/01/11	1	53.20	1	53.20	52.60	0	12,997	0.00%
2021/01/08	1	52.20	5	53.00	52.50	-4	12,869	-0.03%
2021/01/07	27	52.42	29	52.18	52.60	-2	12,778	-0.02%
2021/01/06	12	54.73	0	0.00	51.40	12	12,634	0.09%
2021/01/05	23	54.50	24	54.94	53.40	-1	12,302	-0.01%
2021/01/04	3	52.70	11	52.45	52.70	-8	11,872	-0.07%
2020/12/31	2	53.60	4	52.93	53.30	-2	11,712	-0.02%
2020/12/30	12	53.72	11	52.92	52.90	1	11,421	0.01%
2020/12/29	13	54.37	4	55.60	54.60	9	11,222	0.08%
2020/12/28	5	54.94	15	54.08	55.50	-10	10,862	-0.09%
2020/12/25	14	52.74	5	52.66	51.80	9	10,069	0.09%
2020/12/24	21	50.93	21	51.19	51.50	0	9,435	0.00%
2020/12/23	12	48.74	4	48.56	48.80	8	7,858	0.10%
2020/12/22	1	44.40	0	0.00	44.40	1	7,373	0.01%
2020/12/21	4	44.35	2	44.80	45.10	2	7,047	0.03%
2020/12/18	0	0.00	1	43.40	43.45	-1	6,902	-0.01%
2020/12/16	0	0.00	11	42.65	42.85	-11	6,903	-0.16%
2020/12/14	3	43.45	5	43.23	43.15	-2	7,004	-0.03%
2020/12/11	10	42.70	20	42.27	42.50	-10	6,994	-0.14%
2020/12/10	5	43.15	1	43.00	43.30	4	6,923	0.06%
2020/12/08	0	0.00	6	44.68	45.25	-6	6,732	-0.09%
2020/12/07	11	45.55	1	45.85	44.85	10	6,676	0.15%
2020/12/04	2	45.90	23	46.03	46.20	-21	6,565	-0.32%
2020/12/03	13	45.36	19	45.92	45.20	-6	6,440	-0.09%
2020/12/02	1	46.05	0	0.00	45.50	1	6,364	0.02%
2020/12/01	0	0.00	5	44.54	44.95	-5	6,252	-0.08%
2020/11/30	13	46.33	11	46.73	45.85	2	6,096	0.03%
2020/11/27	10	46.25	10	46.05	46.05	0	5,956	0.00%
2020/11/26	21	46.77	22	47.14	46.50	-1	5,867	-0.02%
2020/11/25	24	45.55	16	45.64	46.00	8	5,354	0.15%
2020/11/24	5	45.80	8.9	45.01	44.45	-3.9	5,108	-0.08%
2020/11/23	2	44.78	1	44.70	44.40	1	4,777	0.02%
2020/11/20	1	45.55	4	45.20	44.45	-3	4,694	-0.06%
2020/11/19	3	45.20	5	44.72	45.20	-2	4,544	-0.04%
2020/11/18	3	45.10	11	44.93	45.00	-8	4,419	-0.18%
2020/11/17	5	45.46	6	44.75	44.50	-1	4,216	-0.02%
2020/11/16	26.9	45.07	38	45.49	44.50	-11.1	3,939	-0.28%
2020/11/13	13	42.03	30	42.69	42.90	-17	3,069	-0.55%
2020/11/12	16	42.01	16	42.05	41.90	0	2,611	0.00%
2020/11/11	11	40.67	16	39.45	40.70	-5	2,016	-0.25%
2020/11/10	1	38.50	1	38.70	38.85	0	1,876	0.00%
2020/11/09	4	38.50	0	0.00	38.55	4	1,881	0.21%
2020/11/05	0	0.00	2	38.75	38.70	-2	1,910	-0.10%
2020/11/02	0	0.00	2	38.05	38.50	-2	1,988	-0.10%
2020/10/28	1	38.40	1	38.45	38.35	0	2,055	0.00%
2020/10/27	1	38.60	0	0.00	38.80	1	2,088	0.05%
2020/10/26	7	38.76	0	0.00	38.70	7	2,222	0.32%
2020/10/23	0	0.00	1	38.20	38.20	-1	2,189	-0.05%
2020/10/22	0	0.00	2	37.60	37.90	-2	2,238	-0.09%
2020/10/21	10	37.90	0	0.00	37.95	10	2,274	0.44%
2020/10/13	0	0.00	1	36.40	36.45	-1	2,382	-0.04%
2020/10/07	2	37.30	0	0.00	37.25	2	2,440	0.08%
2020/10/05	0	0.00	5	37.30	37.10	-5	2,534	-0.20%
2020/09/28	1	37.45	1	37.50	37.60	0	2,727	0.00%
2020/09/22	1	38.20	2	38.08	38.20	-1	2,992	-0.03%
2020/09/21	5	39.55	0	0.00	38.70	5	3,083	0.16%
2020/09/18	2	39.30	0	0.00	39.30	2	3,137	0.06%
2020/09/17	11	40.75	10	40.65	40.60	1	3,125	0.03%
2020/09/16	2	39.65	0	0.00	39.70	2	3,050	0.07%
2020/09/15	2	39.65	1	39.35	39.40	1	3,060	0.03%
2020/09/11	1	38.70	1	38.25	38.50	0	3,163	0.00%
2020/09/10	1	39.35	1	38.50	38.50	0	3,264	0.00%
2020/09/09	2	38.85	0	0.00	39.00	2	3,282	0.06%
2020/08/27	1	37.95	0	0.00	38.00	1	3,766	0.03%
2020/08/20	2	36.05	0	0.00	36.05	2	4,025	0.05%
2020/08/14	2	39.15	0	0.00	39.15	2	4,210	0.05%
2020/08/12	1	39.30	0	0.00	39.35	1	4,324	0.02%
2020/08/11	0	0.00	5	39.85	39.65	-5	4,471	-0.11%
2020/08/10	0	0.00	5	40.20	40.10	-5	4,604	-0.11%
2020/08/07	0	0.00	1	40.10	40.10	-1	4,745	-0.02%
2020/08/05	0	0.00	15	41.35	41.20	-15	5,014	-0.30%
2020/07/31	0	0.00	5	41.09	41.15	-5	5,644	-0.09%
2020/07/30	3	40.90	0	0.00	40.90	3	5,952	0.05%
2020/07/28	4	38.90	5	38.90	38.50	-1	6,369	-0.02%
2020/07/23	5	40.85	0	0.00	40.85	5	6,857	0.07%
2020/07/17	4	39.98	2	40.15	39.70	2	6,825	0.03%
2020/07/16	1	40.45	0	0.00	40.10	1	6,830	0.01%
2020/07/15	1	40.90	5	41.05	40.30	-4	6,823	-0.06%
2020/07/14	2	41.20	6	40.94	40.60	-4	6,846	-0.06%
2020/07/13	0	0.00	5	40.40	40.90	-5	6,834	-0.07%
2020/07/10	0	0.00	3	40.38	40.10	-3	6,865	-0.04%
2020/07/09	8	41.41	0	0.00	41.20	8	6,897	0.12%
2020/07/07	3	42.30	9	41.83	42.00	-6	6,965	-0.09%
2020/07/06	2	42.00	3	41.47	41.75	-1	6,931	-0.01%
2020/07/03	2	40.75	5	41.10	40.90	-3	6,929	-0.04%
2020/07/02	0	0.00	3	41.40	41.15	-3	6,967	-0.04%
2020/07/01	0	0.00	1	41.75	41.65	-1	6,887	-0.01%
2020/06/30	10	41.85	0	0.00	41.85	10	6,845	0.15%
2020/06/29	20	43.08	0	0.00	42.90	20	6,765	0.30%
2020/06/24	0	0.00	5	42.95	42.85	-5	6,669	-0.07%
2020/06/23	10	42.93	10	42.70	42.70	0	6,670	0.00%
2020/06/22	0	0.00	1	42.85	42.45	-1	6,647	-0.02%
2020/06/19	3	43.15	0	0.00	42.85	3	6,669	0.04%
2020/06/17	21	42.62	0	0.00	42.95	21	6,597	0.32%
2020/06/16	0	0.00	1	42.00	42.00	-1	6,551	-0.02%
2020/06/11	10	42.30	5	42.43	40.90	5	6,651	0.08%
2020/06/10	0	0.00	1	42.60	42.45	-1	6,623	-0.02%
2020/06/09	0	0.00	2	42.40	42.30	-2	6,697	-0.03%
2020/06/08	0	0.00	2	42.60	42.25	-2	6,808	-0.03%
2020/06/05	0	0.00	3	42.60	42.65	-3	6,766	-0.04%
2020/06/04	9	42.38	0	0.00	42.65	9	6,762	0.13%
2020/06/02	0	0.00	10	41.85	41.50	-10	6,800	-0.15%
2020/06/01	10	41.75	0	0.00	41.75	10	6,870	0.15%
2020/05/26	10	42.75	0	0.00	42.25	10	6,841	0.15%
2020/05/25	1	40.90	1	41.30	41.55	0	6,753	0.00%
2020/05/22	10	41.40	1	41.30	41.15	9	6,717	0.13%
2020/05/21	0	0.00	1	41.35	41.90	-1	6,697	-0.01%
2020/05/20	5	41.70	4	41.10	40.95	1	6,702	0.01%
2020/05/19	1	40.85	6	41.16	41.85	-5	6,669	-0.07%
2020/05/18	7	40.76	6	40.53	40.20	1	6,592	0.02%
2020/05/15	3	42.07	1	41.40	41.90	2	6,449	0.03%
2020/05/14	0	0.00	6	43.23	41.30	-6	6,348	-0.09%
2020/05/13	5	42.95	1	43.85	42.95	4	6,213	0.06%
2020/05/12	13	44.43	12	44.22	43.70	1	6,141	0.02%
2020/05/11	6	43.91	18	44.15	44.20	-12	5,978	-0.20%
2020/05/08	6	42.55	5	42.41	42.30	1	5,640	0.02%
2020/05/07	10	42.67	18	42.75	42.30	-8	5,486	-0.15%
2020/05/06	16	42.30	8	42.17	41.75	8	5,362	0.15%
2020/05/05	3	40.25	4	41.16	40.80	-1	5,071	-0.02%
2020/05/04	9	40.93	7	40.96	41.50	2	4,899	0.04%
2020/04/30	15	40.20	2	39.03	40.50	13	4,660	0.28%
2020/04/29	3	36.83	1	37.35	36.85	2	4,394	0.05%
2020/04/20	0	0.00	1	35.10	34.90	-1	4,514	-0.02%
2020/04/17	1	35.10	0	0.00	34.75	1	4,584	0.02%
2020/04/15	0	0.00	2	35.50	35.20	-2	4,612	-0.04%
2020/04/14	2	35.25	4	35.45	35.40	-2	4,612	-0.04%
2020/04/13	3	34.70	1	34.90	34.80	2	4,589	0.04%
2020/04/10	0	0.00	10	33.13	33.30	-10	4,513	-0.22%
2020/04/09	0	0.00	25	33.70	33.00	-25	4,571	-0.55%
2020/04/08	8	33.08	0	0.00	33.50	8	4,574	0.17%
2020/04/07	15	32.90	8	31.95	32.90	7	4,500	0.16%
2020/04/06	25	30.30	0	0.00	30.50	25	4,421	0.57%
2020/03/27	0	0.00	20	30.29	30.20	-20	4,543	-0.44%
2020/03/25	8	30.09	5	29.95	29.70	3	4,561	0.07%
2020/03/23	0	0.00	2	27.10	27.10	-2	4,808	-0.04%
2020/03/20	10	28.35	0	0.00	28.60	10	5,173	0.19%
2020/03/16	23	32.33	20	31.40	31.00	3	5,561	0.05%
2020/03/13	2	31.00	17	31.00	31.95	-15	5,565	-0.27%
2020/03/12	4	34.28	43	36.80	34.30	-39	5,506	-0.71%
2020/03/10	16	37.41	2	38.48	38.55	14	5,761	0.24%
2020/03/09	2	38.43	1	38.50	38.00	1	5,901	0.02%
2020/03/06	0	0.00	6	39.53	39.70	-6	5,920	-0.10%
2020/03/05	32	39.23	2	39.25	39.65	30	6,003	0.50%
2020/03/02	2	36.30	5	35.80	36.25	-3	6,716	-0.04%
2020/02/27	1	38.70	0	0.00	37.00	1	6,860	0.01%
2020/02/26	1	39.35	1	39.50	39.30	0	6,803	0.00%
2020/02/25	1	38.45	1	38.75	38.90	0	6,761	0.00%
2020/02/24	10	38.90	15	38.45	39.15	-5	6,759	-0.07%
2020/02/20	5	38.75	0	0.00	38.50	5	6,684	0.07%
2020/02/18	1	38.15	0	0.00	38.05	1	6,686	0.01%
2020/02/17	4	38.55	0	0.00	38.60	4	6,701	0.06%
2020/02/14	2	38.25	2	38.05	38.00	0	6,672	0.00%
2020/02/12	0	40.00	1	38.55	38.30	-1	6,714	-0.01%
2020/02/11	0	37.65	0	0.00	37.65	0	6,756	0.00%
2020/02/06	2	36.70	0	0.00	37.10	2	7,746	0.03%
2020/02/03	10	33.35	11	33.72	33.40	-1	7,678	-0.01%
2020/01/31	8	35.15	1	35.75	36.45	7	7,587	0.09%
2020/01/15	0	0.00	6	43.85	43.35	-6	7,873	-0.08%
2020/01/14	1	43.85	0	0.00	43.75	1	8,146	0.01%
2020/01/13	2	43.35	2	43.40	43.40	0	8,108	0.00%
2020/01/08	3	42.50	0	0.00	43.15	3	8,102	0.04%
2020/01/07	0	0.00	3	43.00	43.10	-3	8,246	-0.04%
2020/01/06	9	42.55	0	0.00	42.80	9	8,254	0.11%
2020/01/03	0	0.00	9	42.07	42.80	-9	8,271	-0.11%
2020/01/02	6	43.10	0	0.00	43.10	6	8,253	0.07%
2019/12/31	11	42.62	6	42.70	42.55	5	8,331	0.06%
2019/12/25	8	42.10	0	0.00	42.45	8	8,590	0.09%
2019/12/24	0	0.00	15	41.47	41.45	-15	8,942	-0.17%
2019/12/19	12	42.83	7	42.89	42.75	5	9,700	0.05%
2019/12/18	20	43.18	24	42.93	42.60	-4	10,083	-0.04%
2019/12/17	14	45.28	7	44.22	44.25	7	10,305	0.07%
2019/12/16	17	46.16	21	46.45	46.80	-4	10,013	-0.04%
2019/12/13	1	45.40	0	0.00	45.30	1	9,961	0.01%
2019/12/12	11	45.69	3	46.02	44.85	8	10,269	0.08%
2019/12/11	8	45.20	0	0.00	45.30	8	10,281	0.08%
2019/12/09	1	45.00	7	45.60	45.00	-6	10,420	-0.06%
2019/12/06	4	45.28	6	45.80	45.30	-2	10,519	-0.02%
2019/12/05	26	46.13	18	46.00	45.40	8	10,532	0.08%
2019/12/04	6	44.30	8	44.69	45.25	-2	10,426	-0.02%
2019/12/03	4	44.20	4	44.40	44.50	0	10,636	0.00%
2019/12/02	3	43.58	7	43.71	44.85	-4	10,677	-0.04%
2019/11/29	49	45.17	57	45.53	44.40	-8	10,682	-0.07%
2019/11/28	6	43.78	6	43.80	43.90	0	10,301	0.00%
2019/11/27	2	43.00	1	42.90	42.60	1	10,422	0.01%
2019/11/26	6	42.88	22	42.74	43.00	-16	10,526	-0.15%
2019/11/25	0	0.00	3	41.45	41.25	-3	10,621	-0.03%
2019/11/20	2	40.75	2	40.70	40.60	0	11,769	0.00%
2019/11/14	10	40.50	0	0.00	40.65	10	12,744	0.08%
2019/11/13	10	41.30	0	0.00	41.30	10	12,941	0.08%
2019/11/12	1	42.05	10	41.70	41.45	-9	13,341	-0.07%
2019/11/11	0	0.00	1	40.55	40.40	-1	13,834	-0.01%
2019/11/08	1	41.40	1	41.65	41.00	0	14,410	0.00%
2019/11/07	20	40.64	10	40.69	40.60	10	14,552	0.07%
2019/11/06	12	42.89	18	43.39	42.00	-6	14,468	-0.04%
2019/11/05	3	45.25	3	44.48	45.30	0	14,132	0.00%
2019/11/04	2	44.00	2	44.15	43.50	0	13,749	0.00%
2019/10/30	0	0.00	2	43.40	43.65	-2	13,699	-0.01%
2019/10/29	6	43.15	4	42.98	42.80	2	13,673	0.01%
2019/10/28	0	0.00	4	43.75	43.85	-4	13,617	-0.03%
2019/10/25	6	43.35	3	43.52	43.15	3	13,563	0.02%
2019/10/24	7	44.25	9	44.47	44.10	-2	13,517	-0.01%
2019/10/23	13	44.35	16	44.63	44.35	-3	13,520	-0.02%
2019/10/22	2	44.05	4	43.75	44.10	-2	13,312	-0.02%
2019/10/16	2	41.70	2	41.85	42.00	0	12,920	0.00%
2019/10/15	9	42.66	7	42.57	42.45	2	12,807	0.02%
2019/10/14	2	41.35	1	41.45	41.15	1	12,605	0.01%
2019/10/09	2	40.50	0	0.00	40.50	2	12,511	0.02%
2019/10/08	1	41.25	1	41.40	41.25	0	12,425	0.00%
2019/10/07	4	41.73	3	41.65	42.00	1	12,362	0.01%
2019/10/04	1	41.95	0	0.00	41.00	1	12,222	0.01%
2019/10/02	2	41.60	10	41.70	42.40	-8	12,070	-0.07%
2019/09/27	18	40.96	8	41.39	40.60	10	11,886	0.08%
2019/09/26	10	43.45	11	43.60	43.50	-1	11,505	-0.01%
2019/09/25	11	43.40	7	43.70	43.20	4	11,442	0.03%
2019/09/24	9	44.80	8	44.61	43.45	1	11,299	0.01%
2019/09/23	8	47.49	0	0.00	46.80	8	10,695	0.07%
2019/09/20	16	48.06	18	47.89	48.60	-2	10,293	-0.02%
2019/09/19	2	46.10	5	46.42	46.90	-3	9,803	-0.03%
2019/09/18	11	47.16	8	47.50	46.55	3	9,709	0.03%
2019/09/17	20	47.48	13	47.48	47.10	7	9,484	0.07%
2019/09/12	5	45.53	4	46.18	46.35	1	8,913	0.01%
2019/09/11	0	0.00	0.1	45.20	45.20	-0.1	8,751	0.00%
2019/09/10	2	45.05	2	45.50	45.30	0	8,666	0.00%
2019/09/09	0	0.00	1	46.35	46.50	-1	8,491	-0.01%
2019/09/06	4	46.29	1	45.95	46.30	3	8,432	0.04%
2019/09/05	1	46.35	2	46.73	46.70	-1	8,273	-0.01%
2019/09/03	3	45.80	3	45.50	45.05	0	7,723	0.00%
2019/09/02	1	44.50	0	0.00	44.50	1	7,511	0.01%
2019/08/30	4	46.18	6	43.69	43.20	-2	7,313	-0.03%
2019/08/29	4	46.34	4	46.43	46.80	0	6,927	0.00%
2019/08/28	3	46.17	3	46.50	46.30	0	6,709	0.00%
2019/08/27	18	46.67	22	46.61	46.50	-4	6,414	-0.06%
2019/08/26	3	42.53	3	42.50	43.55	0	5,719	0.00%
2019/08/23	6	43.20	8	43.08	42.95	-2	5,531	-0.04%
2019/08/22	18	42.66	15	42.52	42.30	3	5,193	0.06%
2019/08/21	2	42.05	1	42.20	42.00	1	4,975	0.02%
2019/08/20	6	41.80	8	41.39	40.80	-2	4,749	-0.04%
2019/08/19	4	43.30	4	43.46	42.30	0	4,500	0.00%
2019/08/16	11	41.19	11	41.42	41.75	0	4,112	0.00%
2019/08/15	10	41.27	26	41.73	41.80	-16	3,876	-0.41%
2019/08/14	16	41.00	13	41.20	41.50	3	3,444	0.09%
2019/08/13	12	38.15	15	38.29	38.20	-3	2,872	-0.10%
2019/08/08	0	0.00	1	34.75	34.65	-1	2,010	-0.05%
2019/08/06	1	32.30	0	0.00	32.65	1	1,774	0.06%
2019/08/02	1	32.30	0	0.00	32.30	1	1,764	0.06%
2019/08/01	0	0.00	2	33.93	33.40	-2	1,744	-0.11%
2019/07/23	1	31.55	0	0.00	31.80	1	1,489	0.07%
2019/07/15	0	0.00	1	31.05	31.10	-1	1,577	-0.06%
2019/07/05	0	0.00	2	31.45	31.30	-2	1,842	-0.11%
2019/07/04	2	30.95	1	31.30	31.45	1	1,864	0.05%
2019/07/03	0	0.00	2	30.98	30.90	-2	1,975	-0.10%
2019/07/01	2	30.55	0	0.00	31.45	2	2,088	0.10%
2019/06/27	1	32.45	0	0.00	32.60	1	2,417	0.04%
2019/06/18	1	31.50	0	0.00	31.70	1	2,568	0.04%
2019/06/14	0	0.00	1	31.25	31.35	-1	2,623	-0.04%
2019/06/13	1	29.45	0	0.00	31.00	1	2,623	0.04%
2019/06/12	0	0.00	6	29.30	29.35	-6	2,608	-0.23%
2019/06/11	0	0.00	6	29.05	29.20	-6	2,613	-0.23%
2019/05/16	12	30.33	0	0.00	29.60	12	3,536	0.34%
2019/04/26	0	0.00	2	34.25	34.00	-2	3,924	-0.05%
2019/04/25	2	34.88	0	0.00	34.60	2	3,952	0.05%
2019/04/23	0	0.00	2	34.15	34.40	-2	4,004	-0.05%
2019/04/16	1	34.50	0	0.00	34.90	1	4,021	0.02%
2019/04/15	1	33.75	0	0.00	33.75	1	3,935	0.03%
2019/04/11	1	33.50	0	0.00	33.15	1	3,913	0.03%
2019/04/09	0	0.00	1	35.25	34.35	-1	3,879	-0.03%
2019/04/02	3	34.72	13	35.23	34.55	-10	3,618	-0.28%
2019/03/29	3	33.17	6	33.08	33.30	-3	3,274	-0.09%
2019/03/28	0	0.00	4	32.50	32.45	-4	3,149	-0.13%
2019/03/27	0	0.00	5	32.70	32.70	-5	3,173	-0.16%
2019/03/26	0	0.00	2	32.00	31.85	-2	3,124	-0.06%
2019/03/25	0	0.00	8	31.96	31.95	-8	3,122	-0.26%
2019/03/22	0	0.00	5	31.87	32.15	-5	3,069	-0.16%
2019/03/21	0	0.00	3	32.32	32.15	-3	3,059	-0.10%
2019/03/19	10	32.60	5	32.40	32.20	5	3,165	0.16%
2019/03/18	0	0.00	3	32.43	32.50	-3	3,114	-0.10%
2019/03/15	0	0.00	3	31.70	31.75	-3	3,052	-0.10%
2019/03/13	13	30.85	7	30.80	30.80	6	3,133	0.19%
2019/03/12	1	31.15	0	0.00	31.00	1	3,192	0.03%
2019/03/11	1	31.25	0	0.00	31.15	1	3,259	0.03%
2019/03/08	6	31.04	0	0.00	31.05	6	3,320	0.18%
2019/03/07	1	31.30	0	0.00	31.30	1	3,361	0.03%
2019/03/06	3	31.37	0	0.00	31.30	3	3,401	0.09%
2019/02/27	3	31.87	8	31.68	32.50	-5	3,436	-0.15%
2019/02/26	11	32.69	19	32.58	32.55	-8	3,339	-0.24%
2019/02/25	0	0.00	3	30.82	31.20	-3	2,972	-0.10%
2019/02/22	4	30.41	0	0.00	30.30	4	2,923	0.14%
2019/02/21	3	30.55	0	0.00	30.80	3	2,927	0.10%
2019/02/19	5	30.61	1	30.75	30.60	4	2,943	0.14%
2019/02/15	1	30.80	0	0.00	31.00	1	2,918	0.03%
2019/02/14	2	31.10	1	31.20	31.20	1	2,878	0.03%
2019/02/13	6	30.25	4	30.28	30.20	2	2,851	0.07%
2019/02/12	2	30.23	0	0.00	30.60	2	2,821	0.07%
2019/02/11	7	30.19	4	30.59	30.70	3	2,757	0.11%
2019/01/30	0	0.00	5	29.95	29.95	-5	2,692	-0.19%
2019/01/29	1	29.85	0	0.00	29.80	1	2,682	0.04%
2019/01/28	1	29.85	5	30.10	30.15	-4	2,676	-0.15%
2019/01/25	2	29.90	4	29.98	30.05	-2	2,701	-0.07%
2019/01/24	9	29.38	0	0.00	29.30	9	2,658	0.34%
2019/01/22	12	30.04	10	30.35	30.00	2	2,639	0.08%
2019/01/21	0	0.00	5	30.16	30.05	-5	2,591	-0.19%
2019/01/17	0	0.00	1	29.80	29.15	-1	2,491	-0.04%
2019/01/16	1	29.55	0	0.00	29.55	1	2,448	0.04%
2019/01/15	0	0.00	2	28.15	28.15	-2	2,341	-0.09%
2019/01/09	1	27.50	2	27.63	27.85	-1	2,264	-0.04%
2019/01/07	1	26.50	15	26.53	27.30	-14	2,172	-0.64%
2019/01/04	0	0.00	2	26.25	26.40	-2	2,170	-0.09%
2018/12/28	1	28.15	0	0.00	28.05	1	2,188	0.05%
2018/12/26	0	0.00	5	28.37	28.25	-5	2,194	-0.23%
2018/12/25	2	29.25	0	0.00	29.10	2	2,183	0.09%
2018/12/24	5	29.70	0	0.00	29.85	5	2,183	0.23%
2018/12/21	1	28.20	0	0.00	28.40	1	2,135	0.05%
2018/12/19	10	29.20	1	29.05	29.30	9	2,155	0.42%
2018/12/18	1	28.15	0	0.00	28.10	1	2,125	0.05%
2018/12/13	0	0.00	2	29.25	29.15	-2	2,214	-0.09%
2018/12/12	4	29.80	3	29.80	30.00	1	2,202	0.05%
2018/12/07	4	28.46	0	0.00	28.20	4	2,176	0.18%
2018/12/06	3	29.08	0	0.00	29.10	3	2,101	0.14%
2018/12/03	0	0.00	1	30.50	30.90	-1	1,987	-0.05%
2018/11/30	1	29.30	1	29.80	30.00	0	1,923	0.00%
2018/11/28	1	28.70	3	29.17	29.40	-2	1,809	-0.11%
2018/11/27	0	0.00	5	28.50	28.85	-5	1,772	-0.28%
2018/11/26	7	28.39	0	0.00	28.45	7	1,750	0.40%
2018/11/14	0	0.00	27	28.10	27.70	-27	1,647	-1.64%
2018/11/12	30	28.32	4	28.24	28.35	26	1,689	1.54%
2018/11/08	1	27.45	0	0.00	26.90	1	1,630	0.06%
2018/11/06	0	0.00	2	27.00	26.70	-2	1,720	-0.12%
2018/11/01	0	0.00	5	26.00	26.00	-5	1,743	-0.29%
2018/10/12	2	24.10	1	24.55	25.60	1	1,912	0.05%
2018/10/11	0	0.00	2	25.75	25.75	-2	1,897	-0.11%
2018/10/09	1	28.75	0	0.00	28.60	1	1,890	0.05%
2018/10/05	0	0.00	1	29.50	29.30	-1	1,896	-0.05%
2018/10/04	3	31.60	0	0.00	31.25	3	1,879	0.16%
2018/09/28	2	32.25	0	0.00	31.90	2	1,948	0.10%
2018/09/18	2	31.90	0	0.00	32.00	2	1,990	0.10%
2018/09/17	5	32.25	1	32.70	32.25	4	2,018	0.20%
2018/09/14	1	32.80	0	0.00	32.80	1	2,040	0.05%
2018/09/10	0	0.00	2	28.88	28.40	-2	2,006	-0.10%
2018/09/07	0	0.00	2	30.80	30.60	-2	1,997	-0.10%
2018/08/29	8	33.34	0	0.00	33.15	8	2,396	0.33%
2018/08/23	0	0.00	1	32.55	32.10	-1	2,534	-0.04%
2018/08/20	2	32.05	1	31.90	31.80	1	2,565	0.04%
2018/08/17	1	33.45	1	33.05	33.40	0	2,584	0.00%
2018/08/16	1	32.30	5	32.50	32.60	-4	2,627	-0.15%
2018/08/13	1	34.40	2	34.63	32.60	-1	2,627	-0.04%
2018/08/03	0	0.00	3	38.20	38.20	-3	2,602	-0.12%
2018/07/24	0	0.00	1	37.95	38.00	-1	2,620	-0.04%
2018/07/20	1	37.60	0	0.00	37.55	1	2,606	0.04%
2018/07/17	0	0.00	10	38.00	38.00	-10	2,771	-0.36%
2018/07/11	0	0.00	1	37.60	37.35	-1	2,875	-0.03%
2018/07/06	1	38.00	0	0.00	38.00	1	3,328	0.03%
2018/07/04	1	37.40	0	0.00	37.30	1	3,275	0.03%
2018/07/02	0	0.00	2	37.80	37.25	-2	3,281	-0.06%
2018/06/28	2	40.40	2	40.15	40.00	0	3,311	0.00%
2018/06/27	1	40.80	0	0.00	40.35	1	3,296	0.03%
2018/06/26	2	40.30	0	0.00	40.20	2	3,309	0.06%
2018/06/25	2	41.48	0	0.00	41.25	2	3,337	0.06%
2018/06/21	0	0.00	2	41.40	41.40	-2	3,325	-0.06%
2018/06/20	1	41.55	1	40.80	40.85	0	3,344	0.00%
2018/06/13	1	42.20	0	0.00	41.45	1	3,282	0.03%
2018/06/12	0	0.00	1	43.10	42.20	-1	3,249	-0.03%
2018/06/07	1	40.90	0	0.00	40.65	1	3,184	0.03%
2018/06/06	2	40.60	0	0.00	40.70	2	3,253	0.06%
2018/06/05	0	0.00	1	40.05	40.05	-1	3,324	-0.03%
2018/06/01	0	0.00	10	39.90	39.85	-10	3,321	-0.30%
2018/05/31	0	0.00	1	40.20	39.85	-1	3,334	-0.03%
2018/05/29	0	0.00	2	39.15	39.10	-2	3,360	-0.06%
2018/05/25	11	39.38	0	0.00	39.20	11	3,448	0.32%
2018/05/24	1	39.65	0	0.00	39.55	1	3,460	0.03%
2018/05/22	1	39.05	0	0.00	39.00	1	3,449	0.03%
2018/05/17	1	39.50	0	0.00	39.25	1	3,513	0.03%
2018/05/14	0	0.00	1	38.35	38.40	-1	3,649	-0.03%
2018/05/11	1	39.40	0	0.00	38.50	1	3,703	0.03%
2018/05/10	2	39.08	0	0.00	39.05	2	3,711	0.05%
2018/05/04	1	38.10	0	0.00	38.15	1	3,982	0.03%
2018/04/27	1	39.30	0	0.00	39.10	1	4,217	0.02%
2018/04/25	1	38.90	1	39.60	39.90	0	4,308	0.00%
2018/04/24	16	39.19	8	39.43	39.55	8	4,371	0.18%
2018/04/23	0	0.00	1	41.20	41.25	-1	4,359	-0.02%
2018/04/20	0	0.00	2	43.15	43.10	-2	4,368	-0.05%
2018/04/18	3	42.80	10	42.90	42.85	-7	4,569	-0.15%
2018/04/16	3	43.72	15	43.60	43.40	-12	4,656	-0.26%
2018/04/13	11	44.10	1	43.75	43.95	10	4,860	0.21%
2018/04/12	12	42.06	2	41.60	42.30	10	5,110	0.20%
2018/04/09	0	0.00	5	41.50	41.30	-5	5,461	-0.09%
2018/04/03	1	42.50	0	0.00	42.50	1	5,469	0.02%
2018/03/31	1	43.60	1	43.70	43.35	0	5,627	0.00%
2018/03/30	0	0.00	1	43.15	43.15	-1	5,713	-0.02%
2018/03/29	0	0.00	1	43.05	43.05	-1	5,768	-0.02%
2018/03/28	1	43.10	0	0.00	43.05	1	5,779	0.02%
2018/03/27	0	0.00	1	42.25	42.60	-1	5,873	-0.02%
2018/03/23	1	41.10	2	41.20	41.20	-1	5,934	-0.02%
2018/03/19	0	0.00	2	42.58	42.45	-2	6,177	-0.03%
2018/03/16	1	42.75	10	42.95	42.45	-9	6,222	-0.14%
2018/03/15	0	0.00	10	42.98	42.95	-10	6,249	-0.16%
2018/03/14	20	43.68	5	43.45	43.25	15	6,329	0.24%
2018/03/13	7	43.27	0	0.00	43.55	7	6,380	0.11%
2018/03/12	2	43.68	0	0.00	43.25	2	6,518	0.03%
2018/03/09	8	43.40	0	0.00	43.20	8	6,528	0.12%
2018/03/08	0	0.00	25	42.64	42.50	-25	6,468	-0.39%
2018/03/02	0.1	43.35	4	43.58	43.20	-3.9	6,704	-0.06%
2018/03/01	3	42.20	0	0.00	43.30	3	6,668	0.04%
2018/02/22	0	0.00	2	41.50	41.45	-2	6,832	-0.03%
2018/02/12	1	39.40	1	39.95	39.30	0	6,862	0.00%
2018/02/09	11	37.90	0	0.00	39.45	11	6,936	0.16%
2018/02/08	1	40.00	1	40.20	39.80	0	6,955	0.00%
2018/02/07	3	41.62	0	0.00	41.30	3	7,144	0.04%
2018/02/06	3	41.90	3	41.18	40.50	0	7,439	0.00%
2018/02/01	4	44.60	12	44.43	43.60	-8	7,484	-0.11%
2018/01/31	8	44.05	1	44.00	44.05	7	7,600	0.09%
2018/01/30	1	44.35	2	43.78	43.65	-1	7,710	-0.01%
2018/01/29	2	44.28	2	44.73	43.60	0	7,968	0.00%
2018/01/26	6	43.67	7	43.38	43.10	-1	7,980	-0.01%
2018/01/25	14	43.33	14	43.12	43.05	0	8,232	0.00%
2018/01/23	2	42.10	1	42.00	42.15	1	8,480	0.01%
2018/01/19	1	41.75	6	41.86	41.70	-5	9,081	-0.06%
2018/01/18	2	43.23	1	42.80	42.50	1	9,067	0.01%
2018/01/17	0	0.00	14	42.57	42.45	-14	9,108	-0.15%
2018/01/16	1	43.30	1	43.20	43.10	0	9,125	0.00%
2018/01/15	5	44.45	2	44.90	44.00	3	9,125	0.03%
2018/01/12	14	44.13	3	44.38	44.60	11	9,108	0.12%
2018/01/11	10	43.97	13	43.67	43.35	-3	9,218	-0.03%
2018/01/10	3	44.10	2	43.83	43.65	1	9,373	0.01%
2018/01/09	29	44.66	29	45.18	44.05	0	9,536	0.00%
2018/01/08	34	44.46	31	44.66	44.90	3	9,404	0.03%
2018/01/05	10	42.65	4	42.84	42.80	6	8,875	0.07%
2018/01/04	1	42.00	1	41.50	41.40	0	8,731	0.00%
2018/01/03	9	42.17	6	41.78	41.75	3	8,915	0.03%