南帝 (2108)-臺銀-新竹券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
32.70
漲跌
▼0.20
漲幅
-0.61%
成交量
227張
產業
上市橡膠類股
653人加入追蹤

立即追蹤
本地時間:13:30(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

南帝 (2108)籌碼相關－臺銀-新竹券商分點個股進出

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-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	10	32.85	0	0.00	32.90	10	392	2.55%
2024/12/05	10	33.30	0	0.00	33.20	10	399	2.50%
2024/12/04	0	0.00	0.1	33.68	33.75	-0.1	397	-0.03%
2024/12/03	0	33.85	1.6	33.76	33.75	-1.6	418	-0.38%
2024/11/29	0	0.00	0.4	33.70	33.95	-0.4	424	-0.09%
2024/11/28	0	0.00	0.2	34.00	34.00	-0.2	430	-0.05%
2024/11/22	2.3	34.59	0	0.00	34.45	2.3	455	0.51%
2024/11/20	1	34.40	0	0.00	34.35	1	469	0.21%
2024/11/14	1.2	34.16	0	0.00	34.15	1.2	510	0.23%
2024/11/12	1	34.75	0	0.00	34.65	1	510	0.20%
2024/11/11	1	35.15	0	0.00	35.30	1	506	0.20%
2024/10/24	0	0.00	1.8	35.65	35.70	-1.8	650	-0.27%
2024/10/14	1.1	35.76	0	0.00	35.75	1.1	844	0.13%
2024/10/11	1	35.10	0	0.00	35.15	1	935	0.11%
2024/09/23	0.7	37.80	0	0.00	37.25	0.7	1,513	0.04%
2024/09/20	0	0.00	1	37.70	37.60	-1	1,521	-0.07%
2024/09/19	0.2	37.60	0	0.00	37.65	0.2	1,530	0.01%
2024/09/18	0.5	37.80	0	0.00	37.20	0.5	1,533	0.03%
2024/09/16	0.3	37.52	0	0.00	37.55	0.3	1,534	0.02%
2024/09/11	0.1	36.60	0	0.00	36.50	0.1	1,549	0.01%
2024/08/30	0.2	39.25	0	0.00	39.25	0.2	1,584	0.01%
2024/08/28	0.2	39.50	0	0.00	39.50	0.2	1,588	0.01%
2024/08/26	0.2	38.94	0	0.00	38.60	0.2	1,582	0.01%
2024/08/16	0	0.00	1	38.85	39.70	-1	1,563	-0.06%
2024/08/15	0	0.00	0.2	38.55	38.50	-0.2	1,549	-0.01%
2024/08/13	1	37.75	9	37.80	38.35	-8	1,554	-0.51%
2024/08/09	3	38.08	0	0.00	37.90	3	1,549	0.19%
2024/08/08	1	38.00	1	37.35	37.80	0	1,538	0.00%
2024/08/07	1	39.75	3	40.35	40.50	-2	1,506	-0.13%
2024/08/05	1	37.80	2	38.03	37.75	-1	1,465	-0.07%
2024/07/31	1	40.50	0	0.00	40.00	1	1,449	0.07%
2024/07/26	0	0.00	1	38.35	39.15	-1	1,463	-0.07%
2024/07/22	1	39.45	2	39.78	39.55	-1	1,449	-0.07%
2024/07/19	4	41.26	2.3	40.61	40.80	1.8	1,419	0.12%
2024/07/18	2.3	41.81	0	0.00	42.25	2.3	1,385	0.16%
2024/07/17	4	42.54	0.7	42.80	41.95	3.3	1,361	0.24%
2024/07/16	2.5	43.08	2	43.08	42.85	0.5	1,337	0.04%
2024/07/15	2	43.10	2	43.13	42.55	0	1,321	0.00%
2024/07/12	6	45.13	1	45.50	44.20	5	1,277	0.39%
2024/07/11	4.1	44.10	0	0.00	44.00	4.1	1,183	0.35%
2024/07/10	6	44.97	5	45.22	44.30	1	1,154	0.09%
2024/07/09	1.2	44.92	0	0.00	43.75	1.2	1,046	0.11%
2024/07/08	7.1	44.93	8	45.98	45.95	-0.9	938	-0.10%
2024/07/05	8	41.29	9	41.69	41.85	-1	683	-0.15%
2024/07/03	1	38.10	0	0.00	38.00	1	591	0.17%
2024/06/06	0	0.00	0.4	34.10	33.95	-0.4	458	-0.08%
2024/05/29	0	0.00	1	34.35	34.25	-1	453	-0.22%
2024/05/27	1	34.10	0	0.00	34.10	1	455	0.22%
2024/05/15	0	0.00	1	33.30	33.20	-1	437	-0.23%
2024/05/09	10	33.10	0	0.00	33.00	10	432	2.31%
2024/05/06	0	0.00	3	34.45	34.40	-3	406	-0.74%
2024/04/30	0	0.00	2	34.20	33.35	-2	379	-0.53%
2024/04/17	0	0.00	1	32.65	32.60	-1	321	-0.31%
2024/03/28	1	33.35	0	0.00	33.25	1	318	0.31%
2024/03/27	0	0.00	1	34.10	34.20	-1	313	-0.32%
2024/03/21	1	33.65	0	0.00	34.00	1	312	0.32%
2024/03/19	0	0.00	0.1	33.60	33.45	-0.1	317	-0.03%
2024/03/18	1	33.25	0	0.00	33.60	1	317	0.31%
2024/03/12	1	34.20	1	34.20	34.35	0	322	0.00%
2024/03/11	0	0.00	1	33.95	34.20	-1	324	-0.31%
2024/03/08	10	34.10	0	0.00	34.05	10	339	2.95%
2024/02/29	12	35.25	1	35.30	35.35	11	407	2.70%
2024/02/26	0.1	35.94	0	0.00	35.65	0.1	400	0.02%
2024/02/23	0.8	36.10	0	0.00	35.85	0.8	397	0.20%
2024/02/01	1	36.30	0	0.00	36.60	1	407	0.25%
2024/01/26	1	36.10	0	0.00	36.20	1	410	0.24%
2024/01/10	0	0.00	64	36.59	36.60	-64	458	-13.96%
2024/01/09	0	0.00	11	37.21	37.00	-11	464	-2.37%
2024/01/08	0	0.00	2	38.00	37.90	-2	474	-0.42%
2023/12/01	0	0.00	1	38.45	38.30	-1	423	-0.24%
2023/11/28	1	37.55	0	0.00	37.75	1	411	0.24%
2023/11/27	1	38.10	1	37.25	38.00	0	398	0.00%
2023/11/20	1	35.55	0	0.00	35.60	1	346	0.29%
2023/11/09	0	0.00	5	34.80	34.80	-5	336	-1.49%
2023/11/08	0	0.00	1	34.75	34.70	-1	340	-0.29%
2023/11/07	1	34.60	0	0.00	34.55	1	343	0.29%
2023/11/06	0.1	34.70	0	0.00	34.75	0.1	347	0.03%
2023/11/03	0	0.00	1	34.85	34.80	-1	344	-0.29%
2023/11/01	10	34.40	0	0.00	34.25	10	346	2.88%
2023/10/30	2	35.00	0	0.00	35.00	2	350	0.57%
2023/10/26	0	0.00	2	35.35	35.25	-2	349	-0.57%
2023/10/20	0	0.00	1	35.55	35.55	-1	355	-0.28%
2023/10/19	0	35.65	0	0.00	35.40	0	353	0.00%
2023/10/17	0	0.00	0	37.75	37.85	0	326	0.00%
2023/10/11	4	37.79	1	37.90	38.20	3	304	0.98%
2023/10/04	0	0.00	12	35.95	36.00	-12	282	-4.25%
2023/09/26	10	36.15	0	0.00	36.15	10	308	3.24%
2023/09/19	0	0.00	2	36.95	36.95	-2	318	-0.63%
2023/09/13	0	0.00	4	36.83	36.85	-4	339	-1.18%
2023/09/11	0	0.00	2	36.35	36.40	-2	388	-0.51%
2023/09/06	0	0.00	2	36.50	36.20	-2	437	-0.46%
2023/09/05	1	37.10	0	0.00	36.80	1	439	0.23%
2023/08/18	0.1	35.40	0	0.00	35.60	0.1	545	0.01%
2023/08/10	0	0.00	0.2	36.15	35.95	-0.2	558	-0.04%
2023/08/02	4	37.23	0	0.00	36.35	4	563	0.71%
2023/07/20	2	35.95	0	0.00	35.95	2	570	0.35%
2023/07/07	0	36.75	0	0.00	36.55	0	604	0.00%
2023/07/06	0	37.15	0	0.00	37.15	0	608	0.00%
2023/06/29	0.1	37.80	0	0.00	37.60	0.1	669	0.01%
2023/06/28	0.1	37.80	0	0.00	37.80	0.1	690	0.01%
2023/06/27	0.1	37.75	0	0.00	37.65	0.1	703	0.01%
2023/06/26	0	38.35	0	0.00	37.90	0	719	0.01%
2023/06/21	0.1	38.35	0	0.00	38.35	0.1	725	0.01%
2023/06/15	0.1	37.19	0	0.00	37.40	0.1	748	0.01%
2023/06/14	2.2	37.26	0	0.00	37.20	2.2	762	0.28%
2023/06/13	2.1	37.95	0	0.00	37.55	2.1	795	0.26%
2023/06/12	10.1	38.00	0	0.00	38.15	10.1	822	1.23%
2023/06/08	0	0.00	1	38.15	38.30	-1	977	-0.10%
2023/06/05	1	38.65	0	0.00	38.55	1	1,025	0.10%
2023/06/02	0	0.00	1	38.35	38.25	-1	1,041	-0.10%
2023/06/01	0.1	37.90	0	0.00	38.10	0.1	1,042	0.01%
2023/05/30	5.2	37.76	0	0.00	37.80	5.2	1,039	0.50%
2023/05/25	5	39.30	0	0.00	39.25	5	1,051	0.48%
2023/05/19	0	0.00	1	39.50	38.85	-1	1,089	-0.09%
2023/05/18	3	39.45	1	39.65	39.40	2	1,091	0.18%
2023/05/12	0	0.00	1	39.10	38.55	-1	1,108	-0.09%
2023/05/11	0	0.00	1	39.10	38.60	-1	1,133	-0.09%
2023/05/10	0	0.00	1	39.15	39.35	-1	1,165	-0.09%
2023/04/25	0	0.00	1	38.00	37.85	-1	1,280	-0.08%
2023/04/24	0	39.00	0	0.00	38.85	0	1,268	0.00%
2023/04/18	3	39.53	0	0.00	39.30	3	1,286	0.23%
2023/04/12	1	39.40	0	0.00	39.40	1	1,290	0.08%
2023/04/11	0.1	38.95	0	0.00	38.80	0.1	1,289	0.01%
2023/03/28	1	41.95	0	0.00	41.90	1	1,290	0.08%
2023/03/17	0.1	41.75	0	0.00	43.20	0.1	1,301	0.00%
2023/03/16	1.1	43.64	2	41.75	41.65	-0.9	1,257	-0.07%
2023/03/14	15	47.80	18.1	47.16	46.55	-3.1	1,184	-0.26%
2023/03/13	0	0.00	1	44.40	44.40	-1	1,068	-0.09%
2023/02/24	1	43.35	0	0.00	43.30	1	1,016	0.10%
2023/02/22	1	42.90	1	43.00	42.95	0	1,015	0.00%
2023/02/17	1	41.85	0	0.00	41.85	1	1,000	0.10%
2023/02/07	10	40.28	0	0.00	40.40	10	959	1.04%
2023/02/02	0	0.00	0.1	41.04	41.05	-0.1	932	-0.01%
2023/01/17	0	0.00	2	39.35	39.10	-2	880	-0.23%
2023/01/10	0.5	39.20	0	0.00	38.95	0.5	941	0.05%
2022/12/30	0	0.00	2	37.05	37.05	-2	925	-0.22%
2022/12/29	1	37.30	0	0.00	37.25	1	926	0.11%
2022/12/27	0	0.00	1	38.85	38.90	-1	940	-0.11%
2022/12/26	1	38.95	2	39.30	38.95	-1	944	-0.11%
2022/12/21	3	38.17	0	0.00	37.65	3	982	0.31%
2022/12/19	0	0.00	4.1	40.49	39.80	-4.1	948	-0.43%
2022/12/12	0	0.00	0.2	37.50	37.70	-0.2	910	-0.02%
2022/12/09	0	0.00	0.5	37.20	37.00	-0.5	930	-0.05%
2022/12/07	0	0.00	1	36.65	36.95	-1	947	-0.11%
2022/12/01	0	0.00	4	38.70	38.70	-4	934	-0.43%
2022/11/30	0.1	38.80	0	0.00	38.75	0.1	942	0.01%
2022/11/28	0	0.00	2	39.10	37.65	-2	930	-0.22%
2022/11/25	1	38.35	0	0.00	38.40	1	903	0.11%
2022/10/31	1	33.55	0	0.00	33.90	1	896	0.11%
2022/10/28	1	34.00	0	0.00	33.70	1	905	0.11%
2022/10/21	1	35.30	0	0.00	35.15	1	922	0.11%
2022/10/19	1	35.15	0	0.00	34.95	1	922	0.11%
2022/10/17	1	34.35	0	0.00	34.35	1	920	0.11%
2022/10/03	0.6	35.80	0	0.00	36.10	0.6	966	0.06%
2022/09/30	0	0.00	9	34.50	35.80	-9	974	-0.92%
2022/09/29	1	34.00	2	34.28	34.30	-1	966	-0.10%
2022/09/26	1	37.00	2	36.13	35.05	-1	942	-0.11%
2022/09/20	3	40.42	1	40.75	40.05	2	918	0.22%
2022/09/16	2	41.90	1	43.10	41.90	1	913	0.11%
2022/09/12	1	40.85	2	41.70	41.70	-1	930	-0.11%
2022/09/07	0	0.00	1	40.05	40.00	-1	958	-0.10%
2022/08/29	1	42.10	0	0.00	41.60	1	951	0.11%
2022/08/25	1	42.50	0	0.00	42.45	1	954	0.10%
2022/08/15	1	42.95	0	0.00	42.95	1	1,044	0.10%
2022/08/08	0	0.00	0.6	40.20	40.90	-0.6	1,088	-0.05%
2022/08/05	0	0.00	2	40.70	40.75	-2	1,090	-0.18%
2022/08/02	2	40.73	1	40.60	40.55	1	1,161	0.09%
2022/08/01	1	42.15	0	0.00	42.25	1	1,216	0.08%
2022/07/27	2	41.48	2	41.50	42.00	0	1,244	0.00%
2022/07/26	1	43.30	1	42.70	42.60	0	1,255	0.00%
2022/07/25	0	0.00	2	42.40	42.40	-2	1,237	-0.16%
2022/07/22	3	42.80	2	42.90	42.25	1	1,253	0.08%
2022/07/21	1	43.00	1	42.35	43.00	0	1,279	0.00%
2022/07/20	5	42.25	5	42.43	42.15	0	1,325	0.00%
2022/07/19	1	41.95	3	41.72	41.95	-2	1,379	-0.14%
2022/07/18	3	41.40	3	40.65	41.40	0	1,418	0.00%
2022/07/15	2	40.15	2	39.70	40.15	0	1,463	0.00%
2022/07/14	3	40.00	3	39.37	40.10	0	1,598	0.00%
2022/07/13	3	39.80	2	40.13	39.55	1	1,604	0.06%
2022/07/11	2	42.18	2	41.78	41.65	0	1,667	0.00%
2022/07/08	4	42.90	3	42.90	42.90	1	1,679	0.06%
2022/07/07	4	42.10	4	41.64	42.60	0	1,699	0.00%
2022/07/06	5	42.54	1	43.40	41.60	4	1,760	0.23%
2022/07/05	4	42.93	6	43.10	43.40	-2	1,826	-0.11%
2022/07/04	4	41.65	4	41.79	41.85	0	1,842	0.00%
2022/07/01	3	42.40	3	42.55	41.15	0	1,904	0.00%
2022/06/30	0.1	43.30	0	0.00	42.55	0.1	1,939	0.01%
2022/06/29	1	44.60	0	0.00	44.40	1	1,956	0.05%
2022/06/28	5	45.63	2	45.65	45.55	3	1,974	0.15%
2022/06/27	0	0.00	3	45.77	46.20	-3	2,000	-0.15%
2022/06/24	3	44.80	3	44.65	44.85	0	2,030	0.00%
2022/06/23	9	43.99	10	44.05	43.60	-1	2,145	-0.05%
2022/06/22	0.2	43.90	0	0.00	43.50	0.2	2,217	0.01%
2022/06/21	5	45.84	5	45.89	45.85	0	2,376	0.00%
2022/06/20	12.1	46.01	2	45.95	45.25	10.1	2,524	0.40%
2022/06/17	1	46.30	1	46.40	47.10	0	2,644	0.00%
2022/06/16	0.1	49.05	0	0.00	47.15	0.1	2,745	0.00%
2022/06/15	1	48.80	2	49.00	48.65	-1	2,861	-0.03%
2022/06/13	4	49.78	4	49.80	49.60	0	2,918	0.00%
2022/06/10	2	51.75	3	51.67	51.60	-1	2,950	-0.03%
2022/06/09	3	52.27	3	52.50	52.30	0	2,991	0.00%
2022/06/08	1	52.60	1	52.90	52.50	0	3,072	0.00%
2022/06/07	2	51.85	2	51.90	51.90	0	3,265	0.00%
2022/06/06	3	52.03	3	51.50	52.00	0	3,347	0.00%
2022/06/02	1	51.50	1	50.90	51.00	0	3,378	0.00%
2022/06/01	7	51.97	10	51.87	52.00	-3	3,422	-0.09%
2022/05/31	5	51.12	1	51.10	51.50	4	3,412	0.12%
2022/05/30	7	50.79	7	50.86	50.90	0	3,390	0.00%
2022/05/27	1	49.95	1	50.10	50.00	0	3,389	0.00%
2022/05/26	16	50.61	6	50.88	50.10	10	3,424	0.29%
2022/05/25	2	50.00	2	49.78	50.00	0	3,447	0.00%
2022/05/24	0	0.00	2	49.70	49.20	-2	3,482	-0.06%
2022/05/20	3	50.08	4	50.04	50.20	-1	3,492	-0.03%
2022/05/19	0	0.00	10	48.81	49.20	-10	3,479	-0.29%
2022/05/18	14	49.84	7	49.41	49.80	7	3,470	0.20%
2022/05/17	7	48.56	3	48.43	48.85	4	3,462	0.12%
2022/05/16	2	48.25	1	48.70	48.00	1	3,462	0.03%
2022/05/13	1	48.20	1	48.60	48.20	0	3,467	0.00%
2022/05/11	0.1	49.40	0	0.00	49.00	0.1	3,549	0.00%
2022/05/10	1	50.00	1	50.50	50.30	0	3,539	0.00%
2022/05/09	4	50.34	3	50.00	49.95	1	3,519	0.03%
2022/05/05	2	55.30	2	55.40	55.20	0	3,477	0.00%
2022/05/03	0	0.00	30	54.10	54.80	-30	3,489	-0.86%
2022/04/29	3	54.90	3	54.37	54.90	0	3,565	0.00%
2022/04/28	3	53.13	3	53.53	53.40	0	3,566	0.00%
2022/04/27	1	52.50	1	52.60	52.60	0	3,561	0.00%
2022/04/26	6	53.97	6	53.90	53.90	0	3,545	0.00%
2022/04/25	2	53.75	7	53.73	53.40	-5	3,501	-0.14%
2022/04/22	39	55.38	5	55.94	55.30	34	3,454	0.98%
2022/04/21	3	57.27	7	57.16	55.80	-4	3,438	-0.12%
2022/04/20	47.9	57.07	16	56.57	57.80	31.9	3,411	0.93%
2022/04/19	10	55.08	6	55.33	55.50	4	3,283	0.12%
2022/04/15	2	55.90	3	55.33	55.20	-1	3,515	-0.03%
2022/04/14	1	57.40	1	57.10	57.10	0	3,527	0.00%
2022/04/13	1	57.50	3	58.00	57.30	-2	3,544	-0.06%
2022/04/12	9	57.72	7	57.80	58.10	2	3,522	0.06%
2022/04/11	4.1	58.66	4	58.15	56.50	0.1	3,466	0.00%
2022/04/07	13	60.78	1	60.30	59.80	12	3,422	0.35%
2022/04/06	54.2	63.39	3	64.07	62.90	51.2	3,361	1.52%
2022/04/01	1	64.40	1	64.30	64.30	0	3,324	0.00%
2022/03/30	1	65.40	8	65.70	65.70	-7	3,346	-0.21%
2022/03/29	10	65.64	3	65.43	65.30	7	3,372	0.21%
2022/03/28	18	65.71	30	65.90	65.50	-12	3,439	-0.35%
2022/03/25	2	64.90	2	64.95	63.80	0	3,482	0.00%
2022/03/24	2	64.95	1	64.80	64.80	1	3,480	0.03%
2022/03/23	6	72.65	4	72.18	72.70	2	3,406	0.06%
2022/03/22	6	72.72	4	73.55	72.30	2	3,308	0.06%
2022/03/21	2	77.20	46	77.30	75.00	-44	3,213	-1.37%
2022/03/18	1.1	78.09	0	77.00	78.50	1.1	3,128	0.04%
2022/03/17	2	79.30	0	0.00	79.50	2	3,011	0.07%
2022/03/16	4	80.23	110.6	79.10	79.10	-106.6	3,019	-3.53%	大賣/鉅額交易
2022/03/15	11.1	81.33	1	81.40	81.40	10.1	3,011	0.34%
2022/03/14	9	81.42	0	0.00	81.70	9	3,016	0.30%
2022/03/11	0	0.00	2	80.85	81.80	-2	3,058	-0.07%
2022/03/10	5.1	80.94	4	81.25	81.30	1.1	2,998	0.04%
2022/03/09	1	74.80	2	74.60	76.50	-1	2,833	-0.04%
2022/03/08	5	69.56	3	69.90	69.60	2	2,792	0.07%
2022/03/07	1	70.50	1.1	69.67	69.70	-0.1	2,820	0.00%
2022/03/04	1	73.61	1	73.50	73.10	0	2,910	0.00%
2022/03/03	1	74.50	0	0.00	74.50	1	3,253	0.03%
2022/03/02	1	74.30	1	74.20	74.20	0	3,492	0.00%
2022/03/01	2	74.05	1	75.10	75.10	1	3,518	0.03%
2022/02/25	2	75.34	18	74.34	74.30	-16	3,593	-0.44%
2022/02/21	2	80.15	2	80.20	80.20	0	3,706	0.00%
2022/02/18	3	79.93	3	80.40	80.50	0	3,708	0.00%
2022/02/17	2	80.60	2	80.30	80.30	0	3,713	0.00%
2022/02/16	21	80.54	1	80.90	80.90	20	3,723	0.54%
2022/02/15	18	80.08	0	0.00	80.00	18	3,726	0.48%
2022/02/14	10	79.20	1	79.40	79.40	9	3,732	0.24%
2022/02/11	14	82.26	5	82.68	81.20	9	3,737	0.24%
2022/02/10	16	85.01	0	0.00	85.10	16	3,683	0.43%
2022/02/09	38	85.86	0	0.00	85.50	38	3,711	1.02%
2022/02/08	2	85.30	0	0.00	85.40	2	3,757	0.05%
2022/02/07	10	84.08	1	84.30	84.30	9	3,747	0.24%
2022/01/26	15	83.93	16	83.69	83.70	-1	3,758	-0.03%
2022/01/25	2	84.20	0	0.00	84.50	2	3,767	0.05%
2022/01/24	54	85.09	1	84.60	85.20	53	3,758	1.41%
2022/01/21	1	84.00	1	83.80	83.10	0	3,681	0.00%
2022/01/20	0	0.00	9	83.80	85.00	-9	3,674	-0.24%
2022/01/19	1	83.80	1	84.30	84.30	0	3,708	0.00%
2022/01/18	2	85.70	1	84.90	84.90	1	3,712	0.03%
2022/01/13	0	0.00	2	85.15	85.60	-2	3,747	-0.05%
2022/01/12	0	0.00	2	83.60	84.00	-2	3,747	-0.05%
2022/01/11	2	86.50	1	86.30	84.20	1	3,743	0.03%
2022/01/10	27.1	89.78	28.1	89.70	87.10	-1	3,709	-0.03%
2022/01/07	0	0.00	2	85.65	86.00	-2	3,479	-0.06%
2022/01/06	1	85.70	0	0.00	84.80	1	3,467	0.03%
2022/01/04	1	84.00	0	0.00	85.10	1	3,472	0.03%
2022/01/03	1	85.00	2	84.50	85.00	-1	3,513	-0.03%
2021/12/30	2	85.60	2	85.45	85.20	0	3,532	0.00%
2021/12/29	0	84.60	1.1	84.69	85.10	-1	3,531	-0.03%
2021/12/28	1	84.51	0	0.00	84.50	1	3,575	0.03%
2021/12/27	1	84.90	0	0.00	84.20	1	3,612	0.03%
2021/12/24	3.1	84.93	15	85.30	84.60	-11.9	3,643	-0.33%
2021/12/23	1	87.00	0	0.00	86.10	1	3,637	0.03%
2021/12/22	1	87.50	0	0.00	86.80	1	3,617	0.03%
2021/12/21	4	87.30	6	88.20	87.20	-2	3,538	-0.06%
2021/12/20	1	86.30	0	0.00	85.60	1	3,443	0.03%
2021/12/17	1	84.10	2	85.00	83.90	-1	3,510	-0.03%
2021/12/16	0	0.00	4	82.83	83.40	-4	3,499	-0.11%
2021/12/15	1	81.00	4	80.10	81.00	-3	3,545	-0.08%
2021/12/14	2	78.70	0	0.00	78.80	2	3,520	0.06%
2021/12/13	1	79.90	0	0.00	79.70	1	3,511	0.03%
2021/12/10	17	80.71	0	0.00	80.60	17	3,498	0.49%
2021/12/09	4	80.08	7	79.96	79.70	-3	3,475	-0.09%
2021/12/08	3	80.47	13	80.57	80.30	-10	3,478	-0.29%
2021/12/07	5	81.92	6	81.50	81.50	-1	3,454	-0.03%
2021/12/06	2	84.35	2	84.40	84.20	0	3,391	0.00%
2021/12/03	3	84.27	1	84.10	84.50	2	3,440	0.06%
2021/12/02	2	85.45	0	0.00	85.20	2	3,434	0.06%
2021/12/01	4	85.18	0	0.00	85.10	4	3,427	0.12%
2021/11/30	10	86.09	3	85.90	84.80	7	3,371	0.21%
2021/11/29	14	92.31	8	93.74	89.50	6	3,261	0.18%
2021/11/26	0	0.00	15	89.15	88.70	-15	2,925	-0.51%
2021/11/25	1	83.70	2	83.95	83.60	-1	2,708	-0.04%
2021/11/24	6	83.33	2	83.60	83.80	4	2,700	0.15%
2021/11/23	2	84.30	1	86.00	85.60	1	2,617	0.04%
2021/11/18	1	81.20	0	0.00	82.00	1	2,475	0.04%
2021/11/17	1	80.30	1	80.30	80.50	0	2,459	0.00%
2021/11/16	0	0.00	2	80.30	80.40	-2	2,478	-0.08%
2021/11/11	0	0.00	1	80.60	80.50	-1	2,575	-0.04%
2021/11/10	0	0.00	2	81.05	80.70	-2	2,621	-0.08%
2021/11/09	2	79.90	1	80.00	80.00	1	2,654	0.04%
2021/11/08	0	0.00	2	80.69	81.60	-2	2,696	-0.07%
2021/11/05	4	78.85	3	78.83	78.80	1	2,723	0.04%
2021/11/04	1	81.60	0	0.00	81.50	1	2,715	0.04%
2021/11/03	1	82.10	1	81.60	81.60	0	2,743	0.00%
2021/11/01	1	82.20	0	0.00	82.30	1	2,753	0.04%
2021/10/29	1	82.50	0	0.00	81.50	1	2,745	0.04%
2021/10/27	1	82.40	1	82.40	82.40	0	2,748	0.00%
2021/10/26	1	85.30	0	0.00	85.00	1	2,747	0.04%
2021/10/25	0	0.00	2	84.30	84.80	-2	2,769	-0.07%
2021/10/22	2	83.75	0	0.00	83.90	2	2,848	0.07%
2021/10/21	0	0.00	2	84.55	83.60	-2	2,849	-0.07%
2021/10/20	1	83.80	4	83.77	84.00	-3	2,877	-0.10%
2021/10/19	14.1	84.86	1	85.30	85.50	13.1	2,914	0.45%
2021/10/18	1	82.30	1	84.30	84.30	0	2,925	0.00%
2021/10/14	1	82.30	2	83.95	83.80	-1	3,017	-0.03%
2021/10/12	1	86.50	21	86.85	86.50	-20	3,011	-0.66%
2021/10/05	1	87.60	0	0.00	87.90	1	3,149	0.03%
2021/10/01	1	90.90	1	88.10	88.10	0	3,238	0.00%
2021/09/30	1	89.90	3	90.90	91.40	-2	3,464	-0.06%
2021/09/28	2	91.70	0	0.00	91.70	2	3,569	0.06%
2021/09/24	5	93.36	11	92.78	91.10	-6	3,753	-0.16%
2021/09/23	1	95.50	4	95.10	94.70	-3	3,788	-0.08%
2021/09/22	1.1	99.55	8.5	98.75	96.00	-7.4	4,139	-0.18%
2021/09/17	0	0.00	4	103.75	103.00	-4	4,539	-0.09%
2021/09/16	2	102.00	0.5	102.50	102.00	1.5	5,273	0.03%
2021/09/15	1	103.50	0	0.00	104.00	1	5,919	0.02%
2021/09/14	3	105.33	0	0.00	104.50	3	6,317	0.05%
2021/09/13	0	106.00	3	105.50	106.00	-3	6,657	-0.04%
2021/09/10	3	102.50	0	0.00	102.50	3	6,789	0.04%
2021/09/09	1	102.00	0	0.00	105.00	1	6,921	0.01%
2021/09/08	2	102.50	0	0.00	102.00	2	6,996	0.03%
2021/09/07	4	107.25	1	107.50	107.50	3	7,263	0.04%
2021/09/06	1	105.00	0	0.00	105.00	1	7,393	0.01%
2021/09/02	12	104.50	0	0.00	103.50	12	7,547	0.16%
2021/09/01	0	0.00	1	107.00	107.50	-1	7,716	-0.01%
2021/08/31	1	107.50	2	107.50	107.50	-1	7,836	-0.01%
2021/08/30	8	112.88	5	111.00	110.50	3	7,964	0.04%
2021/08/27	0	0.00	3	112.00	113.50	-3	8,043	-0.04%
2021/08/25	1	109.50	0	0.00	110.50	1	8,495	0.01%
2021/08/24	0	0.00	0.1	112.00	110.00	-0.1	8,631	0.00%
2021/08/23	1	112.50	1	111.50	111.50	0	8,732	0.00%
2021/08/18	1	108.95	1	106.50	111.50	0	9,245	0.00%
2021/08/16	0	0.00	2	110.00	111.00	-2	9,466	-0.02%
2021/08/13	2	115.75	13	116.35	114.50	-11	9,676	-0.11%
2021/08/12	0	0.00	2.1	122.45	121.50	-2.1	9,859	-0.02%
2021/08/11	0	115.00	1.2	115.42	114.50	-1.2	10,119	-0.01%
2021/08/10	2.1	116.27	0.5	117.50	117.50	1.5	10,478	0.01%
2021/08/09	0	0.00	2	120.75	120.50	-2	10,641	-0.02%
2021/08/06	0	0.00	8	124.75	124.00	-8	11,003	-0.07%
2021/08/05	1	125.50	0	0.00	125.50	1	11,658	0.01%
2021/08/04	2	126.00	1	126.00	126.00	1	12,481	0.01%
2021/08/03	3	125.17	2	125.00	125.50	1	12,781	0.01%
2021/08/02	0	0.00	1	125.50	126.00	-1	12,866	-0.01%
2021/07/30	1	124.50	0.4	124.00	123.00	0.6	13,014	0.00%
2021/07/29	10	124.60	1	123.00	123.50	9	13,081	0.07%
2021/07/28	11.1	123.51	19	125.76	121.50	-7.9	13,226	-0.06%
2021/07/27	19	122.82	2	121.50	121.50	17	13,423	0.13%
2021/07/23	0	0.00	9	129.39	128.50	-9	13,812	-0.07%
2021/07/22	0	123.50	0	0.00	123.50	0	14,090	0.00%
2021/07/20	5	126.50	2.1	127.71	125.00	2.9	14,126	0.02%
2021/07/19	1	127.50	1	126.50	128.00	0	14,063	0.00%
2021/07/16	1	127.00	0	0.00	127.00	1	14,084	0.01%
2021/07/15	4	129.13	2.2	128.86	129.50	1.8	14,116	0.01%
2021/07/14	3.2	125.70	1	123.00	128.00	2.2	14,131	0.02%
2021/07/13	1	130.00	5	124.50	125.00	-4	14,088	-0.03%
2021/07/12	1	131.00	5	131.50	130.00	-4	14,013	-0.03%
2021/07/09	8	132.00	4	128.50	130.50	4	14,055	0.03%
2021/07/08	4	128.75	7.3	129.14	129.00	-3.3	14,022	-0.02%
2021/07/07	10.5	131.04	25.1	129.83	127.50	-14.6	13,983	-0.10%
2021/07/06	4.1	138.11	1	140.44	137.00	3	13,817	0.02%
2021/07/05	10.1	139.37	13.3	137.36	138.50	-3.2	13,873	-0.02%
2021/07/02	36.1	139.46	12.1	140.91	138.00	24	13,841	0.17%
2021/07/01	15.1	144.31	14	144.07	140.50	1.1	13,945	0.01%
2021/06/30	5.3	146.45	4	144.38	143.50	1.3	13,975	0.01%
2021/06/29	43.1	150.76	35.1	147.80	145.00	8	14,056	0.06%
2021/06/28	25	170.30	39	161.27	159.00	-14	13,813	-0.10%
2021/06/25	49.1	167.53	31	168.92	166.00	18.1	13,528	0.13%
2021/06/24	22.1	160.79	28.4	161.83	165.00	-6.3	13,159	-0.05%
2021/06/23	10.2	154.30	7.1	153.16	150.00	3.1	12,978	0.02%
2021/06/22	2	148.25	29	147.71	148.50	-27	12,702	-0.21%
2021/06/21	1	141.50	12	141.88	144.50	-11	12,571	-0.09%
2021/06/18	20	140.88	21	137.00	144.00	-1	12,727	-0.01%
2021/06/17	3	140.03	1	141.00	141.00	2	12,854	0.02%
2021/06/16	29.4	146.79	28	147.23	138.00	1.4	12,905	0.01%
2021/06/15	10.9	143.11	10	142.20	145.50	0.9	12,858	0.01%
2021/06/11	2.2	138.59	5	139.00	139.50	-2.8	12,826	-0.02%
2021/06/10	11.1	134.10	2.3	136.79	137.00	8.9	12,971	0.07%
2021/06/09	33	140.41	31	137.97	137.00	2	12,990	0.02%
2021/06/08	18	138.33	34	138.43	138.00	-16	12,896	-0.12%
2021/06/07	22.8	136.44	20	137.45	135.50	2.8	12,907	0.02%
2021/06/04	24	138.96	20	137.88	137.00	4	13,074	0.03%
2021/06/03	17	141.12	7	142.00	139.50	10	13,409	0.07%
2021/06/02	28.1	138.62	21	139.45	139.00	7.1	14,040	0.05%
2021/06/01	9	135.28	7	135.29	137.00	2	14,011	0.01%
2021/05/31	1	133.50	1	133.00	131.00	0	13,996	0.00%
2021/05/28	7.2	133.38	8	131.69	131.00	-0.8	13,948	-0.01%
2021/05/27	8	132.13	13	132.46	134.00	-5	13,839	-0.04%
2021/05/26	19	128.21	9.1	131.62	127.50	9.9	13,746	0.07%
2021/05/25	11.1	127.40	7	126.86	126.50	4.1	13,674	0.03%
2021/05/24	17.3	128.32	15	128.10	126.00	2.3	13,695	0.02%
2021/05/21	10.1	124.49	15.3	125.03	128.00	-5.2	13,729	-0.04%
2021/05/20	19	120.89	7	119.64	118.50	12	13,614	0.09%
2021/05/19	5.3	117.55	10	119.95	125.00	-4.7	13,399	-0.04%
2021/05/18	15	116.83	24	115.79	120.00	-9	13,107	-0.07%
2021/05/17	23	119.74	30.1	121.43	115.50	-7.1	12,720	-0.06%
2021/05/14	30.6	135.12	17	132.79	128.00	13.6	12,533	0.11%
2021/05/13	52.1	148.05	40.1	147.52	142.00	12	12,167	0.10%
2021/05/12	37.6	143.84	33	145.26	142.00	4.6	11,518	0.04%
2021/05/11	24	137.83	12	139.42	139.50	12	10,709	0.11%
2021/05/10	3	137.50	9.2	140.04	135.50	-6.2	10,482	-0.06%
2021/05/07	5	136.50	3	138.67	139.00	2	10,448	0.02%
2021/05/06	8	135.81	7	134.93	132.00	1	10,436	0.01%
2021/05/05	8	140.13	4	140.50	134.50	4	10,451	0.04%
2021/05/04	16.1	135.94	22.1	138.26	143.00	-6	10,505	-0.06%
2021/05/03	8	138.81	4	141.00	135.00	4	10,325	0.04%
2021/04/29	6	130.67	11	133.00	136.50	-5	10,121	-0.05%
2021/04/28	15	132.00	6	130.25	131.50	9	9,942	0.09%
2021/04/23	0	0.00	2	133.50	137.00	-2	9,686	-0.02%
2021/04/20	0	134.00	0	0.00	136.50	0	9,670	0.00%
2021/04/16	0	0.00	1	143.00	144.00	-1	9,725	-0.01%
2021/04/15	1	136.50	1.5	134.66	138.50	-0.5	9,757	-0.01%
2021/04/14	0	0.00	7	136.64	135.00	-7	9,681	-0.07%
2021/04/13	4	149.50	9	149.50	149.50	-5	9,648	-0.05%
2021/04/12	1.1	166.73	0	0.00	166.00	1.1	9,667	0.01%
2021/04/09	2	151.00	4.1	150.95	156.00	-2.1	9,639	-0.02%
2021/04/08	3	141.83	2	140.50	142.00	1	9,559	0.01%
2021/04/07	6	124.33	2	123.75	129.50	4	9,485	0.04%
2021/04/06	1.1	117.51	5	121.20	122.00	-3.9	9,277	-0.04%
2021/04/01	7	113.36	11	112.05	111.00	-4	9,158	-0.04%
2021/03/31	8	108.13	15.5	109.32	110.00	-7.5	8,948	-0.08%
2021/03/30	14	98.90	13	99.53	100.00	1	8,807	0.01%
2021/03/29	9	97.93	10	98.79	99.00	-1	8,803	-0.01%
2021/03/26	21.5	93.11	21	94.38	95.70	0.5	8,680	0.01%
2021/03/25	7	86.27	6	86.63	87.80	1	8,398	0.01%
2021/03/24	15	86.15	10	86.69	85.80	5	8,389	0.06%
2021/03/23	27	83.93	33	84.58	86.30	-6	8,227	-0.07%
2021/03/22	12	79.93	4.1	79.67	81.10	7.9	7,984	0.10%
2021/03/19	3	75.93	9	75.99	76.40	-6	7,799	-0.08%
2021/03/18	21	74.76	0.1	74.80	74.60	21	7,805	0.27%
2021/03/17	4	76.25	5	76.46	77.40	-1	7,571	-0.01%
2021/03/16	3	75.33	10.1	74.79	75.60	-7.1	7,578	-0.09%
2021/03/15	2	72.80	1	74.40	72.00	1	7,373	0.01%
2021/03/12	0	0.00	1	73.00	73.00	-1	7,315	-0.01%
2021/03/11	2	72.40	1	73.30	71.90	1	7,300	0.01%
2021/03/10	12	73.28	10	74.29	72.50	2	7,200	0.03%
2021/03/09	28	70.82	33	71.59	73.30	-5	6,937	-0.07%
2021/03/08	37	70.80	31.1	71.62	68.60	5.9	6,581	0.09%
2021/03/05	5	67.30	10	67.51	70.00	-5	5,864	-0.09%
2021/03/04	1	63.90	6	64.37	63.90	-5	5,614	-0.09%
2021/03/03	6	61.30	2	61.75	61.50	4	5,561	0.07%
2021/03/02	4	63.65	1	62.50	62.50	3	5,553	0.05%
2021/02/26	6.2	63.77	5	64.42	64.30	1.2	5,567	0.02%
2021/02/25	6	64.28	4.2	65.21	64.00	1.8	5,614	0.03%
2021/02/24	13.2	64.05	1	64.00	63.20	12.2	5,525	0.22%
2021/02/23	4	64.53	11	63.91	65.50	-7	5,423	-0.13%
2021/02/22	1	62.40	8	61.80	62.60	-7	5,248	-0.13%
2021/02/19	2	58.80	0	0.00	58.80	2	5,210	0.04%
2021/02/18	0	0.00	6	59.57	59.40	-6	5,391	-0.11%
2021/02/17	8.1	58.52	3	58.73	58.80	5.1	5,493	0.09%
2021/02/05	3	58.77	4	58.85	58.30	-1	5,682	-0.02%
2021/02/04	3	57.77	1	58.30	57.60	2	5,953	0.03%
2021/02/03	1	58.60	0	0.00	58.10	1	6,427	0.02%
2021/02/02	3	59.47	0	0.00	59.20	3	6,696	0.04%
2021/02/01	2	57.40	10	59.61	60.40	-8	6,970	-0.11%
2021/01/29	5	58.78	1	59.60	57.40	4	7,087	0.06%
2021/01/28	20	59.97	4	60.65	59.00	16	7,216	0.22%
2021/01/27	8	61.71	13	62.53	62.90	-5	7,341	-0.07%
2021/01/26	13	62.45	28	62.66	61.70	-15	7,829	-0.19%
2021/01/25	5	60.48	5	61.22	60.50	0	8,480	0.00%
2021/01/22	4	58.65	5	58.82	58.90	-1	9,014	-0.01%
2021/01/21	5	59.04	5	60.00	58.70	0	9,311	0.00%
2021/01/20	9	59.78	14	60.14	60.70	-5	9,611	-0.05%
2021/01/19	1	58.70	7	59.37	58.70	-6	10,041	-0.06%
2021/01/18	3	59.57	5	60.22	58.30	-2	10,328	-0.02%
2021/01/15	7	58.96	2	59.45	58.10	5	10,335	0.05%
2021/01/14	2	60.20	0	0.00	60.10	2	10,439	0.02%
2021/01/13	3	60.50	1	60.90	60.20	2	10,709	0.02%
2021/01/12	14	61.19	4	61.80	61.00	10	11,041	0.09%
2021/01/11	1	60.10	7	60.60	61.00	-6	11,056	-0.05%
2021/01/08	4	60.08	1	60.80	59.50	3	11,111	0.03%
2021/01/07	2	57.95	0	0.00	58.20	2	11,218	0.02%
2021/01/06	3	57.97	6	58.23	57.90	-3	11,591	-0.03%
2021/01/05	6	57.93	0	0.00	57.60	6	11,824	0.05%
2021/01/04	7	59.80	7	59.31	59.10	0	11,908	0.00%
2020/12/31	2	60.95	3	61.47	61.10	-1	12,011	-0.01%
2020/12/30	2	60.30	2	60.65	60.60	0	12,152	0.00%
2020/12/29	2	60.80	1	60.50	60.30	1	12,282	0.01%
2020/12/28	2	61.20	5	61.26	61.20	-3	12,653	-0.02%
2020/12/25	5	60.68	5	60.88	60.10	0	12,791	0.00%
2020/12/24	5	62.04	4	62.50	61.20	1	12,888	0.01%
2020/12/23	18	63.39	5	63.04	61.70	13	12,917	0.10%
2020/12/22	10	63.18	22	64.01	65.00	-12	12,767	-0.09%
2020/12/21	17	61.94	8	63.25	63.30	9	12,560	0.07%
2020/12/18	2	59.35	9	59.88	60.60	-7	12,428	-0.06%
2020/12/17	2	56.75	0	0.00	58.00	2	12,364	0.02%
2020/12/16	0	0.00	1	56.30	57.60	-1	12,368	-0.01%
2020/12/14	9	58.32	9	57.81	57.50	0	12,345	0.00%
2020/12/11	3	60.50	0	0.00	60.30	3	12,250	0.02%
2020/12/10	2	61.70	2	61.90	61.40	0	12,258	0.00%
2020/12/09	7	61.19	4	61.70	60.80	3	12,234	0.02%
2020/12/08	0	0.00	6	61.05	61.10	-6	12,327	-0.05%
2020/12/07	8	61.34	5	60.86	60.60	3	12,430	0.02%
2020/12/04	0	0.00	1	60.50	60.70	-1	12,476	-0.01%
2020/12/03	1	60.50	0	0.00	60.10	1	12,662	0.01%
2020/12/02	2	60.35	1	61.60	61.50	1	12,678	0.01%
2020/12/01	2	60.90	0	0.00	60.60	2	12,727	0.02%
2020/11/30	0	0.00	2	61.90	61.40	-2	12,767	-0.02%
2020/11/27	1	59.10	0	0.00	60.30	1	12,883	0.01%
2020/11/26	2	60.25	0	0.00	60.00	2	12,936	0.02%
2020/11/25	0	0.00	1	60.90	61.00	-1	13,004	-0.01%
2020/11/24	5	61.30	2	62.00	61.00	3	13,153	0.02%
2020/11/23	0	0.00	1	61.30	61.70	-1	13,143	-0.01%
2020/11/19	0	0.00	2	61.25	60.40	-2	13,389	-0.01%
2020/11/18	7	61.39	4	60.60	60.60	3	13,578	0.02%
2020/11/17	3	61.67	3.2	61.49	61.70	-0.2	13,584	0.00%
2020/11/16	4	61.93	1	61.00	61.30	3	13,453	0.02%
2020/11/13	4	62.63	9	63.10	62.50	-5	13,320	-0.04%
2020/11/12	16	63.04	6	62.23	61.70	10	13,110	0.08%
2020/11/11	14	62.13	18	62.65	62.40	-4	12,841	-0.03%
2020/11/10	6	67.02	4	67.25	66.50	2	12,340	0.02%
2020/11/09	22	74.33	15	74.75	73.80	7	12,052	0.06%
2020/11/06	22	72.06	26	71.41	72.20	-4	11,754	-0.03%
2020/11/05	8	71.95	7	72.40	72.00	1	11,574	0.01%
2020/11/04	12	71.11	9	70.81	71.60	3	11,411	0.03%
2020/11/03	33	70.09	46	69.83	72.30	-13	11,144	-0.12%
2020/11/02	74	75.80	76.4	71.54	69.50	-2.4	10,574	-0.02%
2020/10/30	81	75.83	80	76.48	77.20	1	9,709	0.01%
2020/10/29	40	73.00	37	73.89	73.50	3	9,101	0.03%
2020/10/28	41	71.51	47.1	72.08	73.50	-6.1	8,789	-0.07%
2020/10/27	32.1	69.58	36	69.22	69.50	-3.9	8,414	-0.05%
2020/10/26	14	65.89	29	65.73	66.70	-15	7,902	-0.19%
2020/10/23	5	62.74	8	62.64	63.10	-3	7,623	-0.04%
2020/10/22	23	62.33	6	63.33	61.10	17	7,535	0.23%
2020/10/21	18	62.60	14	63.07	63.30	4	7,419	0.05%
2020/10/20	16	61.51	20	61.29	62.20	-4	7,146	-0.06%
2020/10/19	4	59.70	2	59.55	59.20	2	6,782	0.03%
2020/10/16	5	58.50	9.1	58.91	57.90	-4.1	6,692	-0.06%
2020/10/15	13	58.48	8	58.01	58.50	5	6,630	0.08%
2020/10/14	24	57.67	21	58.68	59.00	3	6,491	0.05%
2020/10/13	6	55.17	22	55.44	55.40	-16	6,139	-0.26%
2020/10/12	7	53.39	3	53.13	53.30	4	5,882	0.07%
2020/10/08	10	53.50	14	53.96	53.80	-4	5,745	-0.07%
2020/10/07	20	51.67	15	52.64	53.60	5	5,585	0.09%
2020/10/06	21	50.72	14	50.76	51.00	7	5,486	0.13%
2020/10/05	24	52.73	16	52.68	51.30	8	5,411	0.15%
2020/09/30	7	50.94	6	49.73	49.90	1	5,080	0.02%
2020/09/29	4	49.99	14	49.77	50.90	-10	4,924	-0.20%
2020/09/28	2	49.18	4	49.14	49.60	-2	4,829	-0.04%
2020/09/25	12	47.64	7	47.85	47.10	5	4,787	0.10%
2020/09/24	1	48.30	0	0.00	47.65	1	4,763	0.02%
2020/09/23	11	49.08	8	49.02	48.65	3	4,740	0.06%
2020/09/22	1	47.80	1	48.85	48.90	0	4,711	0.00%
2020/09/21	1	48.70	0	0.00	48.65	1	4,698	0.02%
2020/09/18	8	49.67	6	49.26	49.10	2	4,668	0.04%
2020/09/17	0.1	48.20	0	0.00	48.30	0.1	4,584	0.00%
2020/09/16	1	48.20	0	0.00	48.20	1	4,631	0.02%
2020/09/15	1	49.55	1	50.10	49.70	0	4,648	0.00%
2020/09/14	2	49.75	2	50.00	48.20	0	4,821	0.00%
2020/09/11	1	48.20	3	49.20	47.75	-2	5,079	-0.04%
2020/09/10	2	52.10	0	0.00	51.10	2	5,291	0.04%
2020/09/09	7	51.11	11	50.95	51.50	-4	5,278	-0.08%
2020/09/08	4.1	50.09	3	50.08	51.10	1.1	5,203	0.02%
2020/09/04	5	48.99	2	48.60	48.70	3	4,965	0.06%
2020/09/03	0	0.00	2	48.00	47.80	-2	4,867	-0.04%
2020/09/02	5	48.50	4	47.56	47.00	1	4,807	0.02%
2020/09/01	1	46.90	4	47.65	48.60	-3	4,630	-0.06%
2020/08/31	0	0.00	2	47.23	46.95	-2	4,517	-0.04%
2020/08/28	8	46.89	7.4	46.82	45.80	0.7	4,433	0.01%
2020/08/27	1	45.05	11	44.50	45.10	-10	4,255	-0.23%
2020/08/26	26	44.43	29	44.57	45.25	-3	4,169	-0.07%
2020/08/25	4	41.51	7	42.22	42.90	-3	3,992	-0.08%
2020/08/24	14	42.23	20	42.44	42.05	-6	3,915	-0.15%
2020/08/21	0	0.00	11	39.54	40.05	-11	3,685	-0.30%
2020/08/20	12	37.80	4	37.85	37.40	8	3,586	0.22%
2020/08/19	3	38.53	0	0.00	37.90	3	3,579	0.08%
2020/08/18	0	0.00	1	38.10	37.95	-1	3,620	-0.03%
2020/08/17	3	38.97	7	39.06	38.20	-4	3,637	-0.11%
2020/08/11	1	37.60	0	0.00	36.95	1	3,762	0.03%
2020/08/10	0	0.00	1	38.45	38.25	-1	3,803	-0.03%
2020/08/07	0	0.00	15	37.47	37.35	-15	3,905	-0.38%
2020/08/06	10	38.16	0	0.00	37.85	10	4,182	0.24%
2020/08/05	0	0.00	9	37.30	37.55	-9	4,210	-0.21%
2020/08/04	5	37.09	0	0.00	37.10	5	4,341	0.12%
2020/07/29	1	34.35	0	0.00	34.25	1	5,101	0.02%
2020/07/27	0	0.00	3	34.73	34.25	-3	5,077	-0.06%
2020/07/24	0	0.00	4	36.48	35.95	-4	5,057	-0.08%
2020/07/23	0	0.00	2	36.85	36.70	-2	5,042	-0.04%
2020/07/20	3	36.95	1	35.55	37.20	2	4,976	0.04%
2020/07/17	2	35.33	12	35.22	35.20	-10	4,932	-0.20%
2020/07/16	1	36.65	0	0.00	36.60	1	4,909	0.02%
2020/07/15	8	37.05	3	36.60	36.40	5	4,911	0.10%
2020/07/14	2	37.40	0	0.00	37.50	2	4,895	0.04%
2020/07/13	3	36.87	1	37.05	36.85	2	4,868	0.04%
2020/07/10	11	38.97	2	38.58	38.50	9	4,790	0.19%
2020/07/09	1	39.50	11	39.91	39.20	-10	4,725	-0.21%
2020/07/07	6	38.84	9	38.90	38.70	-3	4,632	-0.06%
2020/07/06	1	39.90	13	40.05	40.00	-12	4,590	-0.26%
2020/07/03	7	40.39	3	39.98	39.75	4	4,601	0.09%
2020/07/01	4	39.29	6	39.10	39.80	-2	4,555	-0.04%
2020/06/30	4	38.60	19	38.51	38.90	-15	4,514	-0.33%
2020/06/29	2	39.28	0	0.00	39.25	2	4,485	0.04%
2020/06/24	7	39.47	2	39.60	39.55	5	4,480	0.11%
2020/06/23	8	39.74	3.3	39.75	39.90	4.7	4,461	0.11%
2020/06/22	12	41.04	30	40.96	40.90	-18	4,380	-0.41%
2020/06/19	15	41.77	1	41.20	41.45	14	4,310	0.32%
2020/06/18	62	42.20	24	42.66	43.15	38	4,073	0.93%
2020/06/17	9	39.89	10	39.80	39.25	-1	3,697	-0.03%
2020/06/16	9	37.44	10	37.55	37.30	-1	3,333	-0.03%
2020/06/12	2	35.15	12	35.05	35.30	-10	3,158	-0.32%
2020/06/11	13	36.15	0	0.00	35.65	13	3,141	0.41%
2020/06/10	0.1	35.40	2	35.45	35.35	-1.9	3,109	-0.06%
2020/06/09	0.1	36.00	0	0.00	36.00	0.1	3,117	0.00%
2020/06/08	2.1	36.51	0	0.00	36.65	2.1	3,109	0.07%
2020/06/03	0	0.00	13	36.86	36.50	-13	3,107	-0.42%
2020/06/01	3	36.75	0	0.00	36.45	3	3,022	0.10%
2020/05/29	0	0.00	2	36.05	37.40	-2	2,963	-0.07%
2020/05/28	0	0.00	2	35.60	35.55	-2	2,910	-0.07%
2020/05/26	1	36.00	0	0.00	35.35	1	2,866	0.03%
2020/05/25	5	35.64	0	0.00	36.35	5	2,789	0.18%
2020/05/21	1	35.85	11	36.45	35.40	-10	2,716	-0.37%
2020/05/20	0	0.00	8	35.55	35.15	-8	2,679	-0.30%
2020/05/19	2	35.90	2	35.80	35.70	0	2,647	0.00%
2020/05/18	1	36.85	1	37.50	36.80	0	2,587	0.00%
2020/05/15	8	37.43	0	0.00	36.50	8	2,529	0.32%
2020/05/14	8	37.19	5	37.38	36.30	3	2,462	0.12%
2020/05/13	2	39.73	25	39.96	38.90	-23	2,327	-0.99%
2020/05/12	2	37.85	3	38.62	37.50	-1	2,036	-0.05%
2020/05/11	4	36.66	5	37.87	37.75	-1	1,962	-0.05%
2020/05/08	33	40.09	5	40.32	38.15	28	1,807	1.55%
2020/05/07	15	36.02	40	35.76	36.90	-25	1,467	-1.70%
2020/05/06	12	35.05	12	35.28	33.55	0	1,249	0.00%
2020/05/05	3	32.10	2	30.60	32.10	1	1,048	0.10%
2020/04/29	0	0.00	1	29.60	29.60	-1	1,018	-0.10%
2020/04/20	0	0.00	5	29.05	29.20	-5	1,068	-0.47%
2020/04/17	8	29.10	2	28.75	28.60	6	1,058	0.57%
2020/04/10	1	28.25	0	0.00	28.25	1	1,029	0.10%
2020/04/08	2	28.80	26	28.86	29.00	-24	1,005	-2.39%
2020/04/07	0	0.00	1	27.85	27.95	-1	953	-0.10%
2020/03/19	21	22.66	0	0.00	23.00	21	856	2.45%
2020/03/17	0	0.00	1	24.50	24.40	-1	829	-0.12%
2020/03/13	5	24.65	0	0.00	24.85	5	799	0.63%
2020/03/12	2	27.00	1	26.90	26.65	1	750	0.13%
2020/03/11	4	28.99	0	0.00	28.70	4	725	0.55%
2020/03/10	0	0.00	1	28.70	29.50	-1	720	-0.14%
2020/03/05	0	30.20	0	0.00	30.20	0	633	0.00%
2020/02/24	0	0.00	5	30.65	30.30	-5	597	-0.84%
2020/02/18	0	0.00	1	29.95	30.00	-1	585	-0.17%
2020/02/17	9	29.80	0	0.00	29.75	9	589	1.53%
2020/02/14	1	29.60	0	0.00	29.60	1	595	0.17%
2020/02/10	1	29.60	0	0.00	29.50	1	617	0.16%
2020/02/04	1	29.60	0	0.00	29.85	1	603	0.17%
2020/02/03	4	29.55	0	0.00	29.50	4	593	0.67%
2020/01/31	2	30.98	3	31.00	30.30	-1	554	-0.18%
2020/01/30	9	30.85	0	0.00	31.45	9	530	1.70%
2020/01/10	0	0.00	2	29.90	29.95	-2	485	-0.41%
2020/01/08	2	29.65	0	0.00	29.60	2	494	0.40%
2019/12/30	0	0.00	2	30.25	30.20	-2	498	-0.40%
2019/12/27	1	29.95	0	0.00	29.90	1	491	0.20%
2019/12/24	5	29.80	0	0.00	29.55	5	483	1.03%
2019/12/18	1	29.45	0	0.00	29.50	1	475	0.21%
2019/12/16	1	29.65	0	0.00	29.50	1	468	0.21%
2019/12/11	0	0.00	1	29.55	29.55	-1	479	-0.21%
2019/12/10	1	29.70	0	0.00	29.50	1	486	0.21%
2019/12/06	1	29.40	0	0.00	29.25	1	504	0.20%
2019/12/03	1	29.55	0	0.00	29.55	1	499	0.20%
2019/11/27	1	30.00	0	0.00	30.05	1	496	0.20%
2019/11/26	1	30.00	0	0.00	29.95	1	506	0.20%
2019/11/18	1	29.65	0	0.00	29.65	1	506	0.20%
2019/11/14	1	29.60	0	0.00	29.60	1	491	0.20%
2019/11/12	2	30.10	0	0.00	30.20	2	476	0.42%
2019/11/07	1	31.15	0	0.00	31.25	1	465	0.22%
2019/11/04	1	31.60	0	0.00	31.85	1	464	0.22%
2019/10/31	1	31.65	2	31.60	31.65	-1	480	-0.21%
2019/10/23	0	0.00	5	32.05	32.10	-5	496	-1.01%
2019/10/22	0	0.00	2	32.00	31.85	-2	498	-0.40%
2019/10/18	5	32.60	1	32.55	32.40	4	495	0.81%
2019/10/16	1	31.25	0	0.00	31.60	1	461	0.22%
2019/10/15	2	31.38	0	0.00	31.55	2	457	0.44%
2019/10/14	1	31.30	0	0.00	31.00	1	462	0.22%
2019/10/09	0	0.00	6	30.95	31.00	-6	459	-1.31%
2019/09/16	0	0.00	1	31.80	31.60	-1	547	-0.18%
2019/09/12	0	0.00	1	31.65	31.70	-1	573	-0.17%
2019/09/11	2	31.35	0	0.00	31.20	2	579	0.35%
2019/09/05	0	0.00	1	32.70	32.85	-1	588	-0.17%
2019/09/03	0	32.65	0	0.00	32.65	0	608	0.00%
2019/09/02	0	0.00	8	32.55	32.65	-8	635	-1.26%
2019/08/29	1	32.60	1	32.80	32.80	0	676	0.00%
2019/08/23	0	0.00	1	31.95	31.80	-1	721	-0.14%
2019/08/20	0	0.00	5	31.73	31.70	-5	732	-0.68%
2019/08/15	1	30.80	10	30.75	30.80	-9	757	-1.19%
2019/08/13	7.5	30.83	1	31.00	31.20	6.5	778	0.83%
2019/08/08	4	31.31	2	31.50	31.30	2	790	0.25%
2019/08/07	9	33.40	5	33.40	33.35	4	817	0.49%
2019/08/06	0	0.00	5	33.47	33.50	-5	829	-0.60%
2019/08/05	1	33.30	5	33.35	33.20	-4	831	-0.48%
2019/08/02	10	33.85	0	0.00	33.70	10	849	1.18%
2019/08/01	20	34.65	0	0.00	34.55	20	845	2.37%
2019/07/30	1	35.25	0	0.00	34.70	1	853	0.12%
2019/07/23	0	0.00	1	35.60	35.50	-1	924	-0.11%
2019/07/16	0	0.00	1	35.70	35.85	-1	933	-0.11%
2019/07/15	3	35.50	0	0.00	35.40	3	924	0.32%
2019/07/10	0	0.00	13	35.82	36.15	-13	948	-1.37%
2019/07/08	1	35.15	0	0.00	35.15	1	943	0.11%
2019/07/04	0	0.00	2	36.45	36.50	-2	965	-0.21%
2019/07/01	0	0.00	1	36.00	36.20	-1	1,007	-0.10%
2019/06/24	2	36.70	0	0.00	36.75	2	1,029	0.19%
2019/06/20	2	36.35	0	0.00	36.45	2	1,025	0.20%
2019/06/19	2.5	35.07	1	35.30	35.30	1.5	1,011	0.15%
2019/06/18	2	34.25	0	0.00	34.50	2	1,014	0.20%
2019/06/11	0	0.00	3	34.80	34.70	-3	1,372	-0.22%
2019/06/10	2	35.83	1	36.20	35.65	1	1,405	0.07%
2019/06/06	5	36.85	6	36.80	36.90	-1	1,405	-0.07%
2019/06/05	1	36.65	0	0.00	36.95	1	1,433	0.07%
2019/06/04	0	0.00	1	36.65	36.20	-1	1,430	-0.07%
2019/05/30	0	0.00	2	35.23	35.10	-2	1,436	-0.14%
2019/05/29	5	35.50	0	0.00	35.40	5	1,465	0.34%
2019/05/24	3	35.55	1	36.00	35.60	2	1,477	0.14%
2019/05/23	0	0.00	1	35.60	35.55	-1	1,479	-0.07%
2019/05/22	0	0.00	2	35.43	35.35	-2	1,492	-0.13%
2019/05/21	3	34.75	0	0.00	34.95	3	1,509	0.20%
2019/05/20	2	33.90	0	0.00	33.85	2	1,529	0.13%
2019/05/17	8	34.90	1	35.50	34.70	7	1,552	0.45%
2019/05/16	1	34.80	0.6	35.05	35.15	0.4	1,552	0.03%
2019/05/15	7	35.21	1	35.20	34.75	6	1,553	0.39%
2019/05/14	1	34.45	1	34.05	34.45	0	1,523	0.00%
2019/05/13	1	33.70	2	33.80	33.80	-1	1,513	-0.07%
2019/05/10	0	0.00	1	34.05	33.70	-1	1,515	-0.07%
2019/05/09	1	33.05	0	0.00	33.05	1	1,488	0.07%
2019/05/06	1	33.25	0	0.00	33.00	1	1,487	0.07%
2019/05/03	1	33.65	0	0.00	33.80	1	1,470	0.07%
2019/05/02	2	33.95	2	33.85	34.00	0	1,459	0.00%
2019/04/30	0	0.00	2	32.38	32.60	-2	1,408	-0.14%
2019/04/22	1	32.25	0	0.00	32.35	1	1,405	0.07%
2019/04/18	7	31.64	0	0.00	31.65	7	1,407	0.50%
2019/04/16	3	32.43	0	0.00	32.35	3	1,413	0.21%
2019/04/15	2	31.33	3	31.65	31.65	-1	1,410	-0.07%
2019/04/12	1	32.05	1	32.10	31.90	0	1,396	0.00%
2019/04/10	2	32.25	0	0.00	32.70	2	1,380	0.14%
2019/04/09	1	32.40	0	0.00	32.10	1	1,351	0.07%
2019/04/08	5	32.68	1	32.60	32.60	4	1,337	0.30%
2019/04/01	2	33.40	1	33.10	33.30	1	1,285	0.08%
2019/03/29	0	0.00	40	33.32	33.05	-40	1,275	-3.14%
2019/03/28	0	0.00	2	33.60	33.60	-2	1,268	-0.16%
2019/03/26	0	0.00	2	34.50	33.90	-2	1,251	-0.16%
2019/03/25	0	0.00	27	34.00	34.10	-27	1,252	-2.16%
2019/03/22	0	0.00	3	34.85	34.50	-3	1,238	-0.24%
2019/03/20	2	34.38	0	0.00	34.50	2	1,217	0.16%
2019/03/19	2	34.50	0	0.00	33.95	2	1,189	0.17%
2019/03/18	6	36.75	7	36.92	36.50	-1	1,086	-0.09%
2019/03/15	16	36.42	59	35.99	35.95	-43	1,048	-4.10%
2019/03/14	11	36.88	10	37.05	37.15	1	867	0.12%
2019/03/13	21	35.77	30.3	36.10	36.35	-9.3	842	-1.10%
2019/03/12	3	35.10	4.7	35.07	35.20	-1.7	797	-0.21%
2019/03/11	11	34.40	7	34.36	34.50	4	775	0.52%
2019/03/08	4	34.30	0	0.00	34.20	4	735	0.54%
2019/03/07	1	33.70	0	0.00	33.90	1	718	0.14%
2019/03/06	3	33.00	10	33.25	33.25	-7	698	-1.00%
2019/03/05	1	33.15	0	0.00	33.15	1	687	0.15%
2019/03/04	5	32.80	0	0.00	33.10	5	671	0.74%
2019/02/26	0	0.00	27	32.02	31.95	-27	642	-4.20%
2019/02/25	3	32.35	1	32.45	32.25	2	629	0.32%
2019/02/22	2	32.50	10	32.70	32.60	-8	623	-1.28%
2019/02/21	3	32.38	0	0.00	32.45	3	606	0.49%
2019/02/20	4	32.03	6	32.15	32.10	-2	587	-0.34%
2019/02/19	2	31.45	0	0.00	31.50	2	563	0.36%
2019/02/18	6	30.80	0	0.00	30.80	6	539	1.11%
2019/02/15	3	30.38	0	0.00	30.35	3	501	0.60%
2019/02/14	1	30.30	0	0.00	30.40	1	493	0.20%
2019/02/12	2	29.98	1	29.80	30.00	1	481	0.21%
2019/01/28	1	29.30	0	0.00	29.40	1	480	0.21%
2019/01/24	0.3	28.95	0	0.00	28.95	0.3	481	0.06%
2019/01/09	1	29.15	0	0.00	29.10	1	547	0.18%
2018/12/26	0	0.00	2	28.00	28.00	-2	640	-0.31%
2018/12/21	0	0.00	2	28.05	28.05	-2	683	-0.29%
2018/12/18	0	0.00	4	28.25	28.25	-4	728	-0.55%
2018/12/17	0	0.00	3	28.80	28.80	-3	723	-0.41%
2018/12/13	0	0.00	8	28.85	28.95	-8	732	-1.09%
2018/12/12	0	0.00	4	28.43	28.35	-4	729	-0.55%
2018/12/11	0	0.00	17	28.26	28.20	-17	735	-2.31%
2018/12/10	0	0.00	14	28.25	28.25	-14	739	-1.89%
2018/12/07	7	28.50	14	28.40	28.40	-7	744	-0.94%
2018/12/06	3	28.45	0	0.00	28.40	3	758	0.40%
2018/12/05	5	29.02	0	0.00	28.95	5	763	0.65%
2018/12/04	2	29.18	0	0.00	29.25	2	781	0.26%
2018/12/03	3	29.17	0	0.00	29.15	3	796	0.38%
2018/11/30	0	0.00	4	29.10	28.85	-4	808	-0.49%
2018/11/29	7	28.86	0	0.00	28.95	7	806	0.87%
2018/11/28	5	28.40	2	28.45	28.45	3	806	0.37%
2018/11/27	1	28.35	2	28.30	28.30	-1	810	-0.12%
2018/11/26	7	28.40	3	28.25	28.25	4	821	0.49%
2018/11/23	4	28.35	13	28.26	28.25	-9	832	-1.08%
2018/11/22	0	0.00	11	28.50	28.50	-11	842	-1.31%
2018/11/21	7	28.74	7	28.70	28.70	0	877	0.00%
2018/11/19	3	29.10	0	0.00	29.05	3	906	0.33%
2018/11/16	0	0.00	18	29.01	29.00	-18	943	-1.91%
2018/11/13	1	29.15	0	0.00	29.25	1	965	0.10%
2018/11/12	3	29.18	10	29.31	29.25	-7	977	-0.72%
2018/11/09	1	28.85	3	29.00	29.00	-2	1,002	-0.20%
2018/11/08	0	0.00	2	29.25	29.25	-2	1,033	-0.19%
2018/11/07	4	29.43	2	29.50	29.50	2	1,073	0.19%
2018/11/06	2	29.43	0	0.00	29.80	2	1,098	0.18%
2018/11/05	2	29.65	0	0.00	29.60	2	1,108	0.18%
2018/11/02	4	29.51	0	0.00	29.65	4	1,130	0.35%
2018/10/31	2	29.10	0	0.00	28.85	2	1,192	0.17%
2018/10/30	4	28.80	0	0.00	28.60	4	1,201	0.33%
2018/10/29	6	28.68	0	0.00	28.90	6	1,207	0.50%
2018/10/26	9	28.81	1	28.70	28.70	8	1,213	0.66%
2018/10/25	1	29.00	0	0.00	29.00	1	1,215	0.08%
2018/10/24	2	28.53	5	28.55	28.60	-3	1,201	-0.25%
2018/10/22	2	28.93	8	28.85	28.85	-6	1,219	-0.49%
2018/10/19	1	28.25	0	0.00	28.35	1	1,239	0.08%
2018/10/18	10	29.00	0	0.00	28.80	10	1,259	0.79%
2018/10/16	15	29.27	0	0.00	29.35	15	1,309	1.15%
2018/10/15	5	29.23	1	29.00	29.20	4	1,319	0.30%
2018/10/12	16	29.23	0	0.00	29.35	16	1,329	1.20%
2018/10/11	1	28.70	17	28.41	28.75	-16	1,324	-1.21%
2018/10/09	17	29.70	0	0.00	29.30	17	1,310	1.30%
2018/10/08	8	30.08	0	0.00	30.40	8	1,334	0.60%
2018/10/05	0	0.00	15	28.83	29.05	-15	1,318	-1.14%
2018/10/02	0	0.00	2	29.75	29.80	-2	1,312	-0.15%
2018/10/01	1	30.00	0	0.00	30.05	1	1,324	0.08%
2018/09/28	0	0.00	5	29.32	29.35	-5	1,336	-0.37%
2018/09/27	2	29.83	41	29.70	29.70	-39	1,318	-2.96%
2018/09/26	2	30.50	4	30.28	30.45	-2	1,298	-0.15%
2018/09/25	2	30.93	2	31.00	31.00	0	1,295	0.00%
2018/09/21	1	31.50	0	0.00	31.30	1	1,304	0.08%
2018/09/18	0	0.00	1	31.50	31.35	-1	1,309	-0.08%
2018/09/17	2	31.33	0	0.00	31.30	2	1,310	0.15%
2018/09/13	1	31.90	1	31.65	31.75	0	1,311	0.00%
2018/09/12	11	31.54	4	31.50	31.70	7	1,312	0.53%
2018/09/11	4	30.81	0	0.00	31.10	4	1,307	0.31%
2018/09/10	1	29.80	1.1	30.05	30.15	-0.1	1,309	0.00%
2018/09/07	20	30.99	2.3	30.86	30.55	17.7	1,303	1.36%
2018/09/06	1	30.60	0	0.00	30.40	1	1,306	0.08%
2018/09/05	0	0.00	2	31.30	31.30	-2	1,320	-0.15%
2018/09/04	0	0.00	1	31.55	31.75	-1	1,346	-0.07%
2018/09/03	1	31.65	3	31.55	31.55	-2	1,358	-0.15%
2018/08/29	23	31.21	0	0.00	31.15	23	1,379	1.67%
2018/08/28	14	31.92	9	31.43	31.40	5	1,385	0.36%
2018/08/27	1	32.35	0	0.00	32.35	1	1,352	0.07%
2018/08/24	2	32.78	10	32.95	33.00	-8	1,340	-0.60%
2018/08/21	1	31.85	0	0.00	31.95	1	1,303	0.08%
2018/08/17	0	0.00	5	31.84	31.85	-5	1,321	-0.38%
2018/08/16	1	31.70	6	31.55	31.60	-5	1,341	-0.37%
2018/08/15	0	0.00	35	32.32	32.20	-35	1,339	-2.61%
2018/08/14	1	31.75	5	31.95	31.85	-4	1,311	-0.31%
2018/08/08	39	31.44	10	30.85	31.45	29	1,219	2.38%
2018/08/02	0	0.00	2	28.60	28.60	-2	1,131	-0.18%
2018/07/30	6	28.50	1	29.20	28.45	5	1,112	0.45%
2018/07/26	5	29.70	10	29.45	29.75	-5	1,089	-0.46%
2018/07/25	0	0.00	10	28.75	28.75	-10	1,083	-0.92%
2018/07/20	0	0.00	2	29.80	29.80	-2	984	-0.20%
2018/07/17	2	29.80	0	0.00	30.20	2	951	0.21%
2018/07/16	2	29.85	15	29.93	29.90	-13	930	-1.40%
2018/07/13	0	0.00	1	29.00	29.05	-1	895	-0.11%
2018/07/09	0	0.00	1	28.70	28.80	-1	886	-0.11%
2018/07/06	0	0.00	10	28.95	28.85	-10	894	-1.12%
2018/07/04	0	0.00	4	27.90	28.00	-4	907	-0.44%
2018/07/02	1	27.85	0	0.00	27.45	1	901	0.11%
2018/06/28	0	0.00	1	28.80	28.70	-1	898	-0.11%
2018/06/26	2	28.60	6	28.40	28.75	-4	904	-0.44%
2018/06/22	20	28.35	0	0.00	28.40	20	895	2.23%
2018/06/21	1	29.20	1	29.00	28.90	0	888	0.00%
2018/06/20	0	0.00	5	28.95	29.00	-5	882	-0.57%
2018/06/19	60	28.84	6	28.88	28.50	54	870	6.21%
2018/06/15	42	28.79	5	29.05	29.30	37	859	4.31%
2018/06/14	3	29.10	18	29.10	29.10	-15	845	-1.77%
2018/06/13	5	29.25	32	29.20	29.40	-27	829	-3.26%
2018/06/12	4	28.71	0	0.00	28.80	4	818	0.49%
2018/06/11	9	27.92	5	27.95	28.20	4	789	0.51%
2018/06/08	1	27.75	6	27.70	27.75	-5	775	-0.65%
2018/06/06	3	27.57	0	0.00	27.60	3	747	0.40%
2018/06/05	1	27.20	32	27.19	27.20	-31	730	-4.24%
2018/06/04	0	0.00	9	26.80	26.95	-9	708	-1.27%
2018/06/01	1	26.95	0	0.00	26.90	1	701	0.14%
2018/05/31	2	27.08	0	0.00	26.90	2	694	0.29%
2018/05/30	0	0.00	0.3	26.70	26.90	-0.3	684	-0.04%
2018/05/28	2	27.00	0.7	26.70	27.00	1.3	666	0.19%
2018/05/25	2	26.90	5	26.96	26.90	-3	656	-0.46%
2018/05/24	1	26.45	3	26.30	26.70	-2	629	-0.32%
2018/05/23	3	26.03	1	26.00	26.10	2	594	0.34%
2018/05/22	0	0.00	1	25.60	25.55	-1	568	-0.18%
2018/05/18	0	0.00	1	25.35	25.40	-1	559	-0.18%
2018/05/16	2	25.35	0	0.00	25.20	2	551	0.36%
2018/05/07	1	25.15	1	25.15	25.20	0	555	0.00%
2018/05/04	2	25.48	0	0.00	25.50	2	552	0.36%
2018/05/03	2	25.60	0	0.00	25.60	2	550	0.36%
2018/05/02	1	25.60	0	0.00	25.60	1	541	0.18%
2018/04/26	31	24.98	1	24.70	24.70	30	534	5.61%
2018/04/19	1	24.85	0	0.00	24.85	1	542	0.18%
2018/04/16	0	0.00	4	24.95	24.80	-4	534	-0.75%
2018/04/13	1	25.15	0	0.00	25.20	1	528	0.19%
2018/04/11	3	24.98	0	0.00	25.00	3	506	0.59%
2018/03/31	1	24.25	0	0.00	24.25	1	463	0.22%
2018/03/29	0	0.00	1	23.50	23.50	-1	440	-0.23%
2018/03/27	1	23.60	0	0.00	23.65	1	435	0.23%
2018/03/16	6	23.50	0	0.00	23.50	6	449	1.33%
2018/03/02	0	0.00	0.1	22.60	22.50	-0.1	493	-0.01%
2018/02/09	1	21.60	0	0.00	22.10	1	636	0.16%
2018/02/06	1	22.00	5	22.20	22.05	-4	665	-0.60%
2018/02/01	0	0.00	0.1	23.15	23.15	-0.1	655	-0.01%
2018/01/19	5	23.50	0	0.00	23.35	5	665	0.75%
2018/01/05	1	23.55	1	23.40	23.45	0	652	0.00%