合晶 (6182)-安泰-大發券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.90
漲跌
▼0.50
漲幅
-1.24%
成交量
2,777張
產業
上櫃半導體類股
1519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

合晶 (6182)籌碼相關－安泰-大發券商分點個股進出

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

安泰-大發券商分點個股進出
安泰-大發券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	2	39.80	40.40	-2	3,022	-0.07%
2024/05/20	1	40.20	0	0.00	40.15	1	2,999	0.03%
2024/05/13	4	40.00	0	0.00	40.05	4	2,976	0.13%
2024/05/10	0	0.00	2	40.00	39.95	-2	2,954	-0.07%
2024/05/09	2	39.35	0	0.00	39.30	2	2,923	0.07%
2024/05/08	6	38.66	6	38.85	38.80	0	2,934	0.00%
2024/05/03	2	39.05	0	0.00	38.85	2	2,924	0.07%
2024/04/26	0	0.00	5	39.15	39.20	-5	2,937	-0.17%
2024/04/22	0	0.00	5	38.95	38.95	-5	3,017	-0.17%
2024/04/19	1	38.80	0	0.00	38.85	1	3,009	0.03%
2024/04/18	12	39.93	0	0.00	39.70	12	2,977	0.40%
2024/04/17	0	0.00	1	39.75	39.75	-1	2,966	-0.03%
2024/04/11	1	39.60	0	0.00	39.55	1	2,967	0.03%
2024/04/10	2	40.30	0	0.00	39.95	2	3,008	0.07%
2024/04/09	2	40.05	2	40.00	39.90	0	3,025	0.00%
2024/04/02	2	39.68	0	0.00	40.15	2	3,112	0.06%
2024/03/29	0	0.00	1	39.00	39.00	-1	3,209	-0.03%
2024/03/26	4	39.49	0	0.00	38.75	4	3,388	0.12%
2024/03/25	2	39.10	0	0.00	39.10	2	3,432	0.06%
2024/03/19	0	0.00	5	39.20	39.60	-5	4,036	-0.12%
2024/03/18	9	38.86	0	0.00	38.80	9	4,353	0.21%
2024/03/15	1	39.85	0	0.00	39.70	1	4,579	0.02%
2024/03/14	5	40.30	0	0.00	40.20	5	4,547	0.11%
2024/03/12	2	41.30	0.1	41.45	41.20	1.9	4,493	0.04%
2024/03/11	3	42.10	0	0.00	41.60	3	4,453	0.07%
2024/03/08	9	42.53	16	42.44	42.35	-7	4,322	-0.16%
2024/03/07	3	40.33	0	0.00	39.95	3	3,985	0.08%
2024/03/05	1	40.20	0	0.00	40.10	1	3,980	0.03%
2024/03/04	1	40.10	0	0.00	40.10	1	3,992	0.03%
2024/03/01	0.1	40.15	1	40.10	39.90	-0.9	4,022	-0.02%
2024/02/27	1	40.00	1	39.95	39.90	0	4,006	0.00%
2024/02/26	0	0.00	1	40.40	40.40	-1	3,992	-0.03%
2024/02/23	10	41.30	0	0.00	41.00	10	3,963	0.25%
2024/02/22	8	41.35	0	0.00	41.20	8	3,963	0.20%
2024/02/21	0	0.00	6	41.20	41.20	-6	3,965	-0.15%
2024/02/20	2	41.45	0	0.00	41.30	2	3,960	0.05%
2024/02/16	1	41.35	17	41.40	41.40	-16	3,966	-0.40%
2024/02/15	0	0.00	4	41.00	41.20	-4	3,965	-0.10%
2024/02/05	0	0.00	2	40.65	40.70	-2	3,961	-0.05%
2024/02/01	5	40.68	0	0.00	41.00	5	4,014	0.12%
2024/01/31	0	0.00	2	41.30	41.25	-2	4,029	-0.05%
2024/01/30	11	40.90	0	0.00	40.55	11	4,055	0.27%
2024/01/29	0	0.00	1	41.25	41.30	-1	4,119	-0.02%
2024/01/26	10	41.35	0	0.00	41.35	10	4,131	0.24%
2024/01/25	13	41.62	0	0.00	41.50	13	4,137	0.31%
2024/01/22	0	0.00	10	42.55	42.55	-10	4,248	-0.24%
2024/01/18	10	41.60	0	0.00	41.60	10	4,334	0.23%
2024/01/17	10	42.20	0	0.00	42.20	10	4,333	0.23%
2024/01/16	1	43.25	0	0.00	43.35	1	4,309	0.02%
2024/01/15	0	0.00	10	43.30	43.15	-10	4,308	-0.23%
2024/01/11	0	0.00	10	42.80	42.80	-10	4,325	-0.23%
2024/01/10	10	42.30	0	0.00	42.35	10	4,351	0.23%
2024/01/09	11	42.79	0	0.00	43.05	11	4,338	0.25%
2024/01/04	3	43.22	0	0.00	43.25	3	4,341	0.07%
2023/12/29	3	43.30	0	0.00	43.30	3	4,298	0.07%
2023/12/28	10	43.61	0	0.00	43.55	10	4,277	0.23%
2023/12/27	3.2	43.91	0	0.00	43.95	3.2	4,250	0.08%
2023/12/25	1	43.90	0	0.00	43.75	1	4,130	0.02%
2023/12/22	6	44.52	0	0.00	44.10	6	4,096	0.15%
2023/12/21	1	44.10	0	0.00	44.05	1	4,051	0.02%
2023/12/20	1	44.80	0.2	45.00	44.65	0.8	3,989	0.02%
2023/12/19	1	45.00	0	0.00	45.00	1	3,943	0.03%
2023/12/18	2	46.70	1	48.00	46.05	1	3,839	0.03%
2023/12/15	1	49.00	2	48.45	48.05	-1	3,768	-0.03%
2023/12/13	3	48.02	18	48.46	46.45	-15	3,474	-0.43%
2023/12/12	2	46.38	5	46.35	47.60	-3	3,179	-0.09%
2023/12/06	0	0.00	2	44.60	44.35	-2	3,137	-0.06%
2023/12/05	0	0.00	1	44.45	44.45	-1	3,194	-0.03%
2023/12/01	1	45.00	6	44.90	45.10	-5	3,339	-0.15%
2023/11/30	1	45.00	3	45.45	45.00	-2	3,365	-0.06%
2023/11/29	0	0.00	6	45.08	45.20	-6	3,346	-0.18%
2023/11/28	2	44.50	2	44.48	44.85	0	3,332	0.00%
2023/11/24	2	44.00	0	0.00	43.85	2	3,305	0.06%
2023/11/22	2	43.80	0	0.00	43.70	2	3,317	0.06%
2023/11/16	0	0.00	12	43.62	43.80	-12	3,373	-0.36%
2023/11/10	1	42.85	0	0.00	42.90	1	3,449	0.03%
2023/11/09	8	42.52	0	0.00	42.40	8	3,456	0.23%
2023/11/07	5	43.04	0	0.00	43.00	5	3,444	0.15%
2023/11/06	3	43.67	0	0.00	43.50	3	3,448	0.09%
2023/11/01	2	42.80	2	44.60	44.60	0	3,501	0.00%
2023/10/31	12	44.05	0	0.00	43.60	12	3,473	0.35%
2023/10/27	1	46.05	1	47.10	45.80	0	3,464	0.00%
2023/10/26	1	45.10	1	46.15	45.45	0	3,495	0.00%
2023/10/25	0	0.00	0.2	46.45	46.15	-0.2	3,467	-0.01%
2023/10/24	0	0.00	1.3	46.47	46.70	-1.3	3,475	-0.04%
2023/10/19	1	45.40	0	0.00	45.90	1	3,586	0.03%
2023/10/18	0	0.00	6.2	46.21	45.90	-6.2	3,621	-0.17%
2023/10/16	6	46.40	0	0.00	46.35	6	3,738	0.16%
2023/10/13	0	0.00	2	46.40	46.50	-2	3,861	-0.05%
2023/09/28	1	43.90	0	0.00	44.00	1	4,614	0.02%
2023/09/22	0.4	45.23	0	0.00	45.20	0.4	4,714	0.01%
2023/09/20	2.1	44.74	9	45.13	44.90	-6.9	4,817	-0.14%
2023/09/19	2	46.00	1	45.70	45.70	1	4,900	0.02%
2023/09/18	0	0.00	1	47.10	46.70	-1	4,853	-0.02%
2023/09/15	0	0.00	1.4	46.75	46.50	-1.4	4,802	-0.03%
2023/09/14	0	0.00	1	46.20	46.00	-1	4,750	-0.02%
2023/09/13	2	45.70	0	0.00	45.90	2	4,749	0.04%
2023/09/12	0	0.00	4	45.79	45.65	-4	4,776	-0.08%
2023/09/08	0	0.00	2	45.18	44.85	-2	5,009	-0.04%
2023/09/07	2	44.80	0	0.00	44.85	2	4,970	0.04%
2023/09/06	0	0.00	2	44.43	44.30	-2	4,892	-0.04%
2023/09/05	0	0.00	8	43.85	43.55	-8	4,848	-0.17%
2023/09/04	0	0.00	3	43.15	43.20	-3	4,859	-0.06%
2023/09/01	0	0.00	19	43.06	43.10	-19	4,864	-0.39%
2023/08/31	0	0.00	2	42.75	42.60	-2	4,871	-0.04%
2023/08/29	0	0.00	1	42.50	42.50	-1	4,909	-0.02%
2023/08/25	2	41.57	1	41.90	42.15	1	4,910	0.02%
2023/08/24	0	0.00	1	42.00	41.75	-1	4,913	-0.02%
2023/08/22	2	41.55	0	0.00	41.65	2	4,921	0.04%
2023/08/17	0	0.00	2	40.20	40.80	-2	4,877	-0.04%
2023/08/15	2	39.40	0	0.00	39.25	2	4,833	0.04%
2023/08/11	1.2	40.37	0	0.00	39.95	1.2	4,795	0.02%
2023/08/10	3	40.00	0	0.00	40.00	3	4,773	0.06%
2023/08/09	7	40.59	11	40.54	40.45	-4	4,724	-0.08%
2023/08/08	1	41.65	123	41.73	41.50	-122	4,637	-2.63%	大賣/鉅額交易
2023/08/07	218	42.26	95	42.26	42.30	123	4,601	2.67%	大買/鉅額交易
2023/08/04	0	0.00	1	42.20	42.70	-1	4,583	-0.02%
2023/08/02	16	41.95	0	0.00	42.45	16	4,603	0.35%
2023/07/31	12	42.76	0	0.00	42.50	12	4,534	0.26%
2023/07/28	10	43.45	10	43.78	43.50	0	4,463	0.00%
2023/07/27	9	43.58	11	43.34	43.60	-2	4,464	-0.04%
2023/07/26	7	43.00	0	0.00	42.75	7	4,454	0.16%
2023/07/25	3	43.68	0	0.00	43.55	3	4,430	0.07%
2023/07/24	4	43.36	1	43.05	43.05	3	4,423	0.07%
2023/07/21	6	44.68	1	44.75	44.40	5	4,421	0.11%
2023/07/19	7	46.62	0	0.00	45.60	7	4,456	0.16%
2023/07/18	42	48.54	53	48.29	48.60	-11	4,399	-0.25%
2023/07/17	26	48.84	20	48.82	48.90	6	4,293	0.14%
2023/07/13	0	0.00	4	47.80	47.35	-4	4,166	-0.10%
2023/07/12	0.2	48.20	3	48.53	48.10	-2.8	4,123	-0.07%
2023/07/11	0	0.00	3	48.00	47.80	-3	4,014	-0.07%
2023/07/10	0	0.00	0.2	47.25	47.30	-0.2	3,981	0.00%
2023/07/07	4.2	46.75	0	0.00	46.70	4.2	3,963	0.11%
2023/07/06	4	47.85	20.7	47.71	47.75	-16.7	3,922	-0.43%
2023/07/04	1	46.95	5	47.00	46.75	-4	3,838	-0.10%
2023/06/28	0	0.00	6	47.13	47.20	-6	3,834	-0.16%
2023/06/27	0	0.00	2	47.35	46.60	-2	3,836	-0.05%
2023/06/26	10	46.15	0	0.00	46.15	10	3,751	0.27%
2023/06/21	0.8	46.11	1	46.00	46.15	-0.2	3,831	-0.01%
2023/06/20	0	0.00	1	45.90	45.95	-1	3,980	-0.03%
2023/06/15	3	46.20	50	46.39	46.40	-47	4,270	-1.10%
2023/06/14	1.2	46.05	2	45.88	46.30	-0.8	4,244	-0.02%
2023/06/13	2	44.50	0	0.00	44.50	2	4,099	0.05%
2023/06/08	6	44.16	0	0.00	44.05	6	4,254	0.14%
2023/06/07	0	0.00	5	44.72	45.20	-5	4,335	-0.12%
2023/06/06	0	0.00	5	44.95	45.20	-5	4,371	-0.11%
2023/06/02	0	0.00	1	45.20	44.75	-1	4,433	-0.02%
2023/05/31	0	0.00	6	45.00	44.95	-6	4,466	-0.13%
2023/05/29	2	44.80	0	0.00	44.80	2	4,461	0.04%
2023/05/26	4	44.30	0	0.00	44.05	4	4,455	0.09%
2023/05/25	0	0.00	10	44.06	44.05	-10	4,447	-0.22%
2023/05/19	10	43.50	1	43.50	43.20	9	4,523	0.20%
2023/05/15	0	0.00	2	42.20	42.25	-2	4,660	-0.04%
2023/05/11	0	0.00	3	42.27	42.05	-3	4,834	-0.06%
2023/05/10	0	0.00	3	42.60	42.60	-3	4,903	-0.06%
2023/05/08	0	0.00	2	44.05	43.80	-2	4,988	-0.04%
2023/05/05	0	0.00	2	44.15	43.95	-2	5,039	-0.04%
2023/05/03	1	44.10	0	0.00	44.10	1	5,198	0.02%
2023/05/02	0	0.00	1	43.85	44.00	-1	5,268	-0.02%
2023/04/26	1	42.50	0	0.00	42.50	1	5,334	0.02%
2023/04/25	1	42.90	1	43.80	42.55	0	5,320	0.00%
2023/04/24	7	43.84	6	43.55	43.55	1	5,314	0.02%
2023/04/21	15	44.62	0	0.00	44.10	15	5,301	0.28%
2023/04/19	22	45.63	0	0.00	45.25	22	5,337	0.41%
2023/04/17	24	46.15	0	0.00	46.15	24	5,238	0.46%
2023/04/14	3	46.68	0	0.00	46.70	3	5,182	0.06%
2023/04/13	6	47.33	0	0.00	46.85	6	5,147	0.12%
2023/04/10	3	48.58	0	0.00	48.65	3	4,980	0.06%
2023/03/30	0	0.00	1	48.60	48.65	-1	4,837	-0.02%
2023/03/27	0	0.00	1	49.10	48.90	-1	4,706	-0.02%
2023/03/24	0	0.00	11	49.49	49.35	-11	4,633	-0.24%
2023/03/23	0	0.00	3	49.23	49.55	-3	4,531	-0.07%
2023/03/22	1	48.70	5	48.75	48.90	-4	4,355	-0.09%
2023/03/21	0	0.00	19	48.01	47.70	-19	4,191	-0.45%
2023/03/20	0	0.00	34	46.84	47.20	-34	4,007	-0.85%
2023/03/17	74	46.67	36	46.31	46.20	38	3,945	0.96%
2023/03/16	87	46.45	78	46.65	46.45	9	3,860	0.23%
2023/03/15	259	46.13	263	46.09	45.95	-4	3,782	-0.11%	大買/大賣/
2023/03/14	0	0.00	0.1	44.90	44.90	-0.1	3,738	0.00%
2023/03/13	5	44.46	0	0.00	44.75	5	3,733	0.13%
2023/03/10	1	46.40	0	0.00	45.40	1	3,731	0.03%
2023/03/09	2	46.50	3	46.60	46.20	-1	3,782	-0.03%
2023/03/08	2	46.55	4	46.80	46.90	-2	3,772	-0.05%
2023/03/07	0	0.00	5	46.15	46.10	-5	3,742	-0.13%
2023/03/06	3	45.98	2	46.20	46.05	1	3,738	0.03%
2023/02/24	1	44.70	21	44.80	44.90	-20	3,889	-0.51%
2023/02/22	2	44.78	0	0.00	45.15	2	3,948	0.05%
2023/02/21	0	0.00	5	46.12	45.85	-5	3,949	-0.13%
2023/02/20	0	0.00	1	46.40	46.35	-1	4,028	-0.02%
2023/02/17	0	0.00	1	46.00	46.25	-1	4,126	-0.02%
2023/02/16	4	46.44	2	46.05	46.45	2	4,165	0.05%
2023/02/15	21	44.85	0	0.00	45.05	21	4,284	0.49%
2023/02/14	1	45.00	0	0.00	45.05	1	4,354	0.02%
2023/02/13	1	45.15	0	0.00	45.15	1	4,433	0.02%
2023/02/10	1	46.05	0	0.00	45.70	1	4,528	0.02%
2023/02/09	0	0.00	1	47.15	46.65	-1	4,594	-0.02%
2023/02/07	1	45.40	2	46.15	46.20	-1	4,562	-0.02%
2023/02/06	0	0.00	2	44.90	44.70	-2	4,616	-0.04%
2023/02/02	2	46.10	1	46.30	46.10	1	4,610	0.02%
2023/02/01	5	45.40	0	0.00	45.50	5	4,585	0.11%
2023/01/31	5	44.70	7	44.79	44.85	-2	4,618	-0.04%
2023/01/30	1	44.30	2	44.45	44.50	-1	4,570	-0.02%
2023/01/17	0	0.00	1	42.20	42.10	-1	4,472	-0.02%
2023/01/13	3	42.43	6	41.90	41.80	-3	4,593	-0.07%
2023/01/12	1	42.90	0	0.00	42.55	1	4,600	0.02%
2023/01/11	0	0.00	11	43.50	43.40	-11	4,613	-0.24%
2023/01/10	0	0.00	2	43.63	43.90	-2	4,666	-0.04%
2023/01/09	17	43.60	0	0.00	44.25	17	4,683	0.36%
2023/01/06	0	0.00	11	42.28	42.50	-11	4,652	-0.24%
2022/12/28	7	41.03	0	0.00	40.75	7	5,203	0.13%
2022/12/23	2	41.00	0	0.00	41.80	2	5,471	0.04%
2022/12/22	1	41.80	0	0.00	41.95	1	5,563	0.02%
2022/12/21	2	42.10	0	0.00	41.65	2	5,752	0.03%
2022/12/20	1	42.00	0	0.00	41.85	1	6,069	0.02%
2022/12/19	1	43.50	0	0.00	43.40	1	6,280	0.02%
2022/12/16	3	43.83	1	43.75	43.65	2	6,368	0.03%
2022/12/12	0	0.00	7	43.80	43.75	-7	6,505	-0.11%
2022/12/09	1	45.30	0	0.00	44.25	1	6,550	0.02%
2022/12/08	1	44.65	0	0.00	44.85	1	6,563	0.02%
2022/12/07	1	45.20	0	0.00	44.75	1	6,595	0.02%
2022/12/06	1	46.60	0	0.00	46.00	1	6,609	0.02%
2022/12/05	3	47.80	3	47.70	47.70	0	6,613	0.00%
2022/12/01	0	0.00	2	47.63	47.70	-2	6,644	-0.03%
2022/11/30	5	46.00	0	0.00	45.95	5	6,594	0.08%
2022/11/29	0	0.00	10	44.80	45.20	-10	6,728	-0.15%
2022/11/28	1	45.80	0	0.00	45.55	1	6,740	0.01%
2022/11/24	0	0.00	7	45.74	46.50	-7	6,820	-0.10%
2022/11/23	1	45.20	0	0.00	45.20	1	6,795	0.01%
2022/11/21	1	45.90	0	0.00	45.85	1	7,128	0.01%
2022/11/18	5	46.25	0	0.00	45.65	5	7,432	0.07%
2022/11/17	1	46.30	0	0.00	46.20	1	7,423	0.01%
2022/11/16	1	45.95	10	45.75	46.10	-9	7,464	-0.12%
2022/11/15	1	45.55	1	45.45	46.00	0	7,430	0.00%
2022/11/14	0	0.00	10	44.95	45.00	-10	7,468	-0.13%
2022/11/11	2	44.95	3	44.95	44.75	-1	7,530	-0.01%
2022/11/10	1	43.70	4	43.35	43.80	-3	7,430	-0.04%
2022/11/09	2.1	42.94	5	42.95	43.00	-2.9	7,527	-0.04%
2022/11/08	3	42.50	2	42.25	42.25	1	7,570	0.01%
2022/11/07	12	42.10	0	0.00	42.35	12	7,805	0.15%
2022/11/03	0	0.00	10	40.20	41.40	-10	8,027	-0.12%
2022/11/02	0	0.00	1	41.00	41.00	-1	8,098	-0.01%
2022/11/01	0	0.00	6	40.37	40.20	-6	8,034	-0.07%
2022/10/31	0.5	39.90	3	40.00	39.90	-2.5	8,129	-0.03%
2022/10/28	6	39.10	0	0.00	39.05	6	8,131	0.07%
2022/10/27	0	0.00	11	39.62	39.95	-11	8,121	-0.14%
2022/10/26	2	37.90	0	0.00	37.60	2	8,063	0.02%
2022/10/25	0	0.00	1	38.35	38.30	-1	8,072	-0.01%
2022/10/20	2	38.78	12	39.29	38.70	-10	8,089	-0.12%
2022/10/19	4	39.24	1	39.90	39.00	3	8,105	0.04%
2022/10/18	1	39.55	0	0.00	39.55	1	8,090	0.01%
2022/10/14	1	38.90	3	38.82	38.95	-2	8,231	-0.02%
2022/10/13	2	37.50	0	0.00	36.40	2	8,282	0.02%
2022/10/12	0	0.00	2	38.80	38.70	-2	8,242	-0.02%
2022/10/11	2	38.35	0	0.00	38.40	2	8,291	0.02%
2022/10/07	4	40.45	0	0.00	40.60	4	8,336	0.05%
2022/10/06	0	0.00	2	40.65	41.10	-2	8,352	-0.02%
2022/10/05	11	41.10	7	41.18	40.80	4	8,345	0.05%
2022/10/04	0	0.00	3	39.83	39.90	-3	8,311	-0.04%
2022/10/03	1	38.95	0	0.00	38.60	1	8,391	0.01%
2022/09/30	6	38.69	1	39.40	39.45	5	8,407	0.06%
2022/09/29	2	38.60	2	39.10	38.30	0	8,428	0.00%
2022/09/28	3	38.60	7	38.40	37.90	-4	8,439	-0.05%
2022/09/27	8	38.58	8	39.20	40.30	0	8,331	0.00%
2022/09/26	17	42.85	0	0.00	40.15	17	8,083	0.21%
2022/09/23	19	45.25	0	0.00	44.60	19	7,976	0.24%
2022/09/21	3	45.63	0	0.00	45.35	3	7,978	0.04%
2022/09/20	0	0.00	1	47.30	46.60	-1	7,971	-0.01%
2022/09/19	1	46.90	2	47.45	46.80	-1	8,015	-0.01%
2022/09/16	2	47.50	0	0.00	47.25	2	8,045	0.02%
2022/09/14	2	47.80	0	0.00	48.80	2	8,186	0.02%
2022/09/13	2	49.38	3	49.65	48.90	-1	8,228	-0.01%
2022/09/08	2	48.10	2	47.40	48.00	0	8,404	0.00%
2022/09/05	8	49.30	0	0.00	48.50	8	8,483	0.09%
2022/09/02	1	51.50	0	0.00	51.00	1	8,479	0.01%
2022/08/31	0	0.00	2	51.70	52.20	-2	8,464	-0.02%
2022/08/30	1	51.70	0	0.00	52.00	1	8,477	0.01%
2022/08/29	1	50.70	0	0.00	50.70	1	8,441	0.01%
2022/08/26	1	53.90	3	53.10	52.70	-2	8,393	-0.02%
2022/08/25	7	53.34	7	52.97	53.60	0	8,176	0.00%
2022/08/23	2	50.00	1	50.20	50.70	1	8,204	0.01%
2022/08/22	2	51.05	0	0.00	50.80	2	8,484	0.02%
2022/08/19	3	51.93	0	0.00	51.60	3	8,626	0.03%
2022/08/18	2	51.45	0	0.00	51.50	2	8,886	0.02%
2022/08/16	10	51.60	3	51.20	51.00	7	9,064	0.08%
2022/08/15	10	50.14	35	49.93	50.20	-25	8,954	-0.28%
2022/08/12	2	50.30	4	50.48	50.30	-2	8,964	-0.02%
2022/08/11	25	49.96	5	49.60	49.60	20	8,792	0.23%
2022/08/10	4	46.90	0	0.00	47.60	4	8,698	0.05%
2022/08/09	0	0.00	6	47.25	47.10	-6	8,845	-0.07%
2022/08/08	0	0.00	2	45.75	45.95	-2	9,344	-0.02%
2022/08/05	7	46.06	5	45.79	46.50	2	9,800	0.02%
2022/08/04	3	44.67	0	0.00	45.30	3	9,801	0.03%
2022/08/03	1	45.10	0	0.00	45.10	1	9,954	0.01%
2022/08/02	8	45.48	0	0.00	45.45	8	10,187	0.08%
2022/08/01	0	0.00	1	47.35	47.15	-1	10,426	-0.01%
2022/07/29	1	47.70	1	48.10	47.75	0	10,543	0.00%
2022/07/28	1	47.20	51	47.40	47.00	-50	10,780	-0.46%
2022/07/27	2.3	46.34	5	46.42	47.15	-2.7	10,957	-0.02%
2022/07/26	4	46.53	1	46.60	45.90	3	10,981	0.03%
2022/07/25	1	47.55	1	47.15	47.55	0	11,009	0.00%
2022/07/22	2	48.15	1	48.50	48.10	1	11,136	0.01%
2022/07/21	1	48.45	5	48.16	48.95	-4	11,207	-0.04%
2022/07/20	2	47.25	3	47.93	47.25	-1	11,225	-0.01%
2022/07/19	0	0.00	1	46.60	46.55	-1	11,345	-0.01%
2022/07/18	30	48.10	6.4	48.13	48.20	23.6	11,402	0.21%
2022/07/15	1	47.35	1	47.10	47.55	0	11,364	0.00%
2022/07/14	1	45.95	3	45.05	46.15	-2	11,335	-0.02%
2022/07/13	2.4	45.59	1	45.55	44.80	1.4	11,443	0.01%
2022/07/12	3	44.00	2	45.73	44.00	1	11,600	0.01%
2022/07/11	3	47.73	2	47.00	47.30	1	11,749	0.01%
2022/07/08	2	45.60	4.1	46.47	46.40	-2.1	11,789	-0.02%
2022/07/07	2	44.30	6	44.58	44.90	-4	11,800	-0.03%
2022/07/06	5	44.38	2	43.98	43.30	3	12,100	0.02%
2022/07/05	1	45.60	2	45.63	46.00	-1	12,371	-0.01%
2022/07/04	2	44.75	3	44.93	44.55	-1	12,364	-0.01%
2022/07/01	2	47.05	1	48.55	45.05	1	12,365	0.01%
2022/06/30	7	48.48	2	48.15	48.05	5	12,273	0.04%
2022/06/28	4	51.03	1	50.70	51.00	3	12,440	0.02%
2022/06/27	1	52.40	5	52.32	52.40	-4	12,592	-0.03%
2022/06/24	3	50.47	0	0.00	50.50	3	12,776	0.02%
2022/06/23	5	49.75	5	50.13	49.95	0	13,229	0.00%
2022/06/22	2	51.25	0	0.00	50.20	2	14,000	0.01%
2022/06/21	2	51.45	3	51.77	52.40	-1	14,530	-0.01%
2022/06/20	14	51.52	1	51.60	50.20	13	14,839	0.09%
2022/06/17	6	53.02	1	54.00	52.60	5	14,885	0.03%
2022/06/16	4	55.70	1	56.90	54.60	3	14,888	0.02%
2022/06/15	4	57.15	3	58.17	57.00	1	14,993	0.01%
2022/06/14	4	57.30	1	57.40	58.40	3	15,309	0.02%
2022/06/13	17	58.17	0	0.00	57.70	17	15,378	0.11%
2022/06/10	2	60.40	0	0.00	60.50	2	15,371	0.01%
2022/06/09	1	61.30	0	0.00	61.00	1	15,626	0.01%
2022/06/08	0	0.00	2	61.80	60.80	-2	15,664	-0.01%
2022/06/07	3	61.10	0	0.00	61.30	3	15,905	0.02%
2022/06/02	2	61.40	3	61.87	61.60	-1	16,288	-0.01%
2022/06/01	0	0.00	2	61.55	61.60	-2	16,483	-0.01%
2022/05/31	31	62.59	0	0.00	62.30	31	16,488	0.19%
2022/05/30	0	0.00	18	62.42	62.00	-18	16,441	-0.11%
2022/05/27	2	60.70	2.8	61.28	60.70	-0.8	16,268	-0.01%
2022/05/26	1	60.60	12	60.81	60.00	-11	16,175	-0.07%
2022/05/25	2	59.65	12	59.07	59.80	-10	15,883	-0.06%
2022/05/24	7	57.96	2	60.20	57.50	5	15,892	0.03%
2022/05/23	3.9	59.32	4	60.00	59.40	-0.2	15,785	0.00%
2022/05/20	2	59.30	3	59.23	59.60	-1	15,830	-0.01%
2022/05/19	2	57.45	2	57.85	59.60	0	15,801	0.00%
2022/05/18	7	59.24	3	59.50	59.30	4	15,781	0.03%
2022/05/17	1	59.10	1	58.70	60.10	0	15,738	0.00%
2022/05/16	10	60.08	5	60.66	58.60	5	15,715	0.03%
2022/05/13	1	57.20	15	58.67	59.70	-14	15,340	-0.09%
2022/05/12	6	55.57	0	0.00	55.50	6	15,166	0.04%
2022/05/11	3	57.03	2	57.20	56.90	1	15,825	0.01%
2022/05/10	7	55.73	1	57.20	58.00	6	16,239	0.04%
2022/05/09	1	57.10	10	56.95	56.60	-9	16,322	-0.06%
2022/05/06	4	55.50	3	55.40	55.50	1	16,342	0.01%
2022/05/05	6	57.47	5	57.12	57.80	1	16,717	0.01%
2022/05/04	1	55.60	4	55.08	55.60	-3	16,714	-0.02%
2022/05/03	2	55.45	1	54.90	55.50	1	16,822	0.01%
2022/04/29	2	55.05	2	55.55	54.30	0	17,101	0.00%
2022/04/28	0	0.00	6	54.00	54.70	-6	17,318	-0.03%
2022/04/27	3	52.13	5	52.62	53.80	-2	17,354	-0.01%
2022/04/26	3	55.20	0	0.00	54.70	3	17,287	0.02%
2022/04/25	2	54.60	1	55.60	54.20	1	17,357	0.01%
2022/04/22	3	58.53	0	0.00	57.90	3	17,523	0.02%
2022/04/21	3	60.00	2	59.70	59.90	1	17,766	0.01%
2022/04/20	0	0.00	1	59.50	58.90	-1	18,011	-0.01%
2022/04/19	11	59.90	2	60.45	59.30	9	18,412	0.05%
2022/04/18	2	59.00	0	0.00	59.00	2	18,403	0.01%
2022/04/15	3	58.67	1	58.70	58.40	2	18,432	0.01%
2022/04/14	3	60.90	2	61.85	60.80	1	18,655	0.01%
2022/04/13	4	62.08	3	61.93	62.40	1	18,634	0.01%
2022/04/12	5	61.26	1	60.90	60.90	4	18,821	0.02%
2022/04/11	7	64.37	0	0.00	62.60	7	18,728	0.04%
2022/04/08	2	68.10	0	0.00	68.00	2	18,893	0.01%
2022/04/07	4	69.08	0	0.00	68.00	4	18,970	0.02%
2022/04/06	0	0.00	2	68.90	69.40	-2	19,232	-0.01%
2022/04/01	1	67.70	1	68.00	69.00	0	19,662	0.00%
2022/03/31	2	69.00	0	0.00	68.90	2	19,841	0.01%
2022/03/30	9	69.64	4	70.80	69.80	5	19,946	0.03%
2022/03/29	6	70.03	5	70.60	70.00	1	20,416	0.00%
2022/03/28	8	68.58	1	69.60	70.50	7	20,327	0.03%
2022/03/25	40	72.34	4	73.33	71.10	36	20,092	0.18%
2022/03/24	13	76.27	7	75.54	76.30	6	19,374	0.03%
2022/03/23	1	78.40	12	79.11	79.00	-11	19,064	-0.06%
2022/03/22	3	76.87	5	76.92	77.20	-2	19,631	-0.01%
2022/03/21	4	76.25	4	76.45	75.80	0	19,753	0.00%
2022/03/18	4	75.23	4	75.63	75.30	0	20,122	0.00%
2022/03/17	1	74.00	22	74.76	74.90	-21	20,327	-0.10%
2022/03/16	6	70.60	4	71.40	70.40	2	20,662	0.01%
2022/03/15	7	71.11	0	0.00	70.20	7	21,408	0.03%
2022/03/14	5	72.92	5	73.28	72.50	0	23,269	0.00%
2022/03/11	1	70.70	1	71.30	71.40	0	23,531	0.00%
2022/03/10	6	72.30	5	71.56	71.70	1	24,096	0.00%
2022/03/09	3	69.13	2	69.60	68.60	1	24,579	0.00%
2022/03/08	5	68.92	3	72.00	68.10	2	25,744	0.01%
2022/03/07	24	72.82	5	71.74	72.00	19	27,870	0.07%
2022/03/04	1	77.60	0	0.00	76.50	1	30,560	0.00%
2022/03/03	2	77.40	3	78.07	77.40	-1	32,162	0.00%
2022/03/02	1	75.60	0	0.00	76.30	1	33,425	0.00%
2022/03/01	0	0.00	22	74.79	75.20	-22	35,505	-0.06%
2022/02/25	3	73.10	3	73.00	72.40	0	37,159	0.00%
2022/02/24	6	72.92	2	72.90	71.50	4	37,706	0.01%
2022/02/23	0	0.00	6	75.35	75.80	-6	38,556	-0.02%
2022/02/22	7	75.41	5	74.66	74.90	2	38,753	0.01%
2022/02/21	6	77.38	0	0.00	77.30	6	38,827	0.02%
2022/02/18	1	77.40	0	0.00	78.30	1	39,120	0.00%
2022/02/17	4	77.13	0	0.00	77.00	4	39,815	0.01%
2022/02/16	11	79.34	7	78.29	78.10	4	39,830	0.01%
2022/02/15	10	78.43	6	79.10	77.80	4	40,095	0.01%
2022/02/14	10	78.51	0	0.00	77.80	10	40,215	0.02%
2022/02/11	3	79.87	14	79.95	79.70	-11	40,771	-0.03%
2022/02/10	6	77.23	20	76.96	78.10	-14	40,750	-0.03%
2022/02/09	1	74.70	1	74.70	74.70	0	40,664	0.00%
2022/02/08	7	72.59	8	72.89	73.00	-1	41,039	0.00%
2022/02/07	11	72.74	69	73.51	73.40	-58	40,868	-0.14%
2022/01/26	1	74.20	2	76.00	76.80	-1	40,695	0.00%
2022/01/25	4	75.68	15	76.47	75.40	-11	41,051	-0.03%
2022/01/24	1	74.60	8	75.24	75.30	-7	41,508	-0.02%
2022/01/21	13	74.15	7	74.94	73.10	6	41,929	0.01%
2022/01/20	5	76.18	2	77.60	77.60	3	41,885	0.01%
2022/01/19	3	77.07	2	77.40	77.10	1	41,826	0.00%
2022/01/18	4	79.65	4	79.30	78.60	0	41,937	0.00%
2022/01/17	3	78.83	1	80.50	79.30	2	41,950	0.00%
2022/01/14	9	77.47	11.1	77.31	78.10	-2.1	42,033	0.00%
2022/01/13	2	79.10	2	80.20	79.60	0	42,427	0.00%
2022/01/12	4	79.55	5	80.96	78.20	-1	42,420	0.00%
2022/01/11	0	0.00	4	79.20	78.30	-4	42,167	-0.01%
2022/01/10	1	78.80	1	80.40	80.00	0	42,243	0.00%
2022/01/07	17	79.51	0	0.00	78.50	17	42,337	0.04%
2022/01/06	4	81.80	2	82.35	82.90	2	41,989	0.00%
2022/01/05	10	83.76	1	82.60	82.50	9	42,144	0.02%
2022/01/04	0	0.00	3	85.00	85.50	-3	42,220	-0.01%
2022/01/03	7	85.84	11	86.32	84.80	-4	42,114	-0.01%
2021/12/30	5	85.20	8	85.50	85.50	-3	42,011	-0.01%
2021/12/29	9	85.00	2	85.35	85.00	7	42,044	0.02%
2021/12/28	21	85.29	3	85.17	84.20	18	41,934	0.04%
2021/12/27	1	84.50	1	84.20	84.70	0	41,756	0.00%
2021/12/24	12	83.88	3	82.57	82.50	9	41,692	0.02%
2021/12/23	4	84.03	2	84.70	83.20	2	41,679	0.00%
2021/12/22	1	82.20	0	0.00	81.00	1	41,410	0.00%
2021/12/21	1	82.60	0	0.00	81.20	1	41,428	0.00%
2021/12/17	1	82.40	0	0.00	82.40	1	41,536	0.00%
2021/12/16	5	84.90	48	84.79	84.50	-43	41,773	-0.10%
2021/12/15	4	81.65	2	81.75	81.80	2	41,044	0.00%
2021/12/14	3	81.00	1	81.50	81.60	2	41,013	0.00%
2021/12/13	10	83.46	4	83.50	82.80	6	40,747	0.01%
2021/12/10	18	85.04	6	85.43	84.90	12	40,474	0.03%
2021/12/09	59	87.18	0	0.00	84.60	59	39,901	0.15%
2021/12/08	12	87.83	24	87.90	88.40	-12	39,235	-0.03%
2021/12/07	0	0.00	3	83.87	84.30	-3	37,600	-0.01%
2021/12/06	17	84.25	0	0.00	83.30	17	37,365	0.05%
2021/12/03	7	85.60	10	85.98	86.50	-3	37,287	-0.01%
2021/12/02	43	86.79	4	86.45	85.40	39	37,252	0.10%
2021/12/01	33	85.75	20	85.33	86.70	13	36,316	0.04%
2021/11/30	33	85.99	19	85.54	81.80	14	34,565	0.04%
2021/11/29	12	78.71	24	81.10	84.90	-12	32,731	-0.04%
2021/11/26	12	77.92	34	76.50	77.20	-22	31,324	-0.07%
2021/11/25	8	77.20	7.6	78.04	79.70	0.4	30,253	0.00%
2021/11/24	0	0.00	48.1	76.36	76.40	-48.1	28,302	-0.17%
2021/11/23	20.1	69.95	3	69.87	69.50	17.1	27,223	0.06%
2021/11/22	2	70.80	12	70.51	71.20	-10	27,501	-0.04%
2021/11/19	2	68.15	2	68.75	67.30	0	27,702	0.00%
2021/11/18	1	67.80	1	68.10	67.70	0	27,758	0.00%
2021/11/17	12	68.48	2	69.15	68.90	10	27,904	0.04%
2021/11/16	4	68.95	4	69.80	68.20	0	27,849	0.00%
2021/11/15	2	67.60	0	0.00	67.40	2	27,355	0.01%
2021/11/12	5	66.98	4	67.63	66.80	1	27,411	0.00%
2021/11/11	22	68.74	2.9	68.67	68.60	19.1	27,191	0.07%
2021/11/10	9	69.59	25.4	70.28	69.60	-16.4	27,049	-0.06%
2021/11/09	10	68.92	20	68.46	68.30	-10	26,377	-0.04%
2021/11/08	5	67.08	4	68.10	66.60	1	25,834	0.00%
2021/11/05	9	67.06	4	67.58	66.30	5	25,599	0.02%
2021/11/04	5	65.30	0	0.00	64.70	5	25,211	0.02%
2021/11/03	2	63.85	3	64.90	64.10	-1	25,388	0.00%
2021/11/02	6	66.10	2	68.10	65.50	4	25,396	0.02%
2021/11/01	3	67.43	10	67.47	68.00	-7	25,138	-0.03%
2021/10/29	3	64.63	16	64.46	64.20	-13	24,825	-0.05%
2021/10/28	1	61.70	1	62.70	61.60	0	24,286	0.00%
2021/10/27	0	0.00	2	62.00	62.10	-2	24,335	-0.01%
2021/10/26	5	61.94	3	61.53	61.20	2	24,811	0.01%
2021/10/25	1	61.20	6	61.12	61.60	-5	25,087	-0.02%
2021/10/22	3	61.87	0	0.00	62.00	3	25,756	0.01%
2021/10/21	4	59.65	29	61.32	60.50	-25	26,940	-0.09%
2021/10/20	5	58.80	13	58.92	58.30	-8	27,151	-0.03%
2021/10/19	2	57.50	0	0.00	57.10	2	27,572	0.01%
2021/10/18	28	57.15	0	0.00	56.80	28	28,329	0.10%
2021/10/15	0	0.00	4	58.70	58.80	-4	28,865	-0.01%
2021/10/14	2	55.55	3	55.70	55.10	-1	29,007	0.00%
2021/10/13	1	58.00	1	56.50	54.90	0	29,386	0.00%
2021/10/12	13	57.82	0	0.00	57.70	13	29,393	0.04%
2021/10/08	5	60.88	0	0.00	61.30	5	29,452	0.02%
2021/10/07	1	61.00	4	61.53	62.10	-3	29,875	-0.01%
2021/10/06	1	59.00	1	58.50	58.50	0	31,380	0.00%
2021/10/05	3	59.37	1	56.60	60.40	2	32,249	0.01%
2021/10/04	2.1	60.70	0	0.00	58.20	2.1	32,428	0.01%
2021/10/01	16	61.93	0	0.00	60.50	16	33,205	0.05%
2021/09/30	1	62.40	1.4	63.66	63.60	-0.4	34,625	0.00%
2021/09/29	7.9	64.73	2	64.40	63.20	5.9	34,630	0.02%
2021/09/28	8	67.36	1	68.30	67.10	7	34,636	0.02%
2021/09/27	3	68.67	0	0.00	68.10	3	34,805	0.01%
2021/09/24	11	69.65	7	69.97	69.00	4	35,209	0.01%
2021/09/23	1	70.00	17	70.24	69.60	-16	35,387	-0.05%
2021/09/22	1	68.20	8	69.30	69.30	-7	35,842	-0.02%
2021/09/17	9	67.98	1	67.80	69.40	8	36,073	0.02%
2021/09/16	1	69.10	5	69.00	69.00	-4	36,748	-0.01%
2021/09/15	3	66.90	0	0.00	67.10	3	37,667	0.01%
2021/09/14	1	68.00	0	0.00	68.10	1	39,322	0.00%
2021/09/13	12	68.78	1	68.70	68.30	11	40,604	0.03%
2021/09/10	2	67.60	3	68.07	69.30	-1	41,229	0.00%
2021/09/09	3	66.67	7	66.94	67.00	-4	43,160	-0.01%
2021/09/08	10	65.88	12	65.30	65.00	-2	43,523	0.00%
2021/09/07	21	70.73	5	71.34	68.60	16	43,238	0.04%
2021/09/06	4	70.95	2	70.95	70.60	2	42,950	0.00%
2021/09/03	1	71.80	14.1	71.24	72.00	-13.1	42,853	-0.03%
2021/09/02	12	71.88	9	73.30	68.80	3	43,072	0.01%
2021/09/01	4	70.10	7	69.31	70.70	-3	42,978	-0.01%
2021/08/31	2	69.70	21	70.17	70.40	-19	43,744	-0.04%
2021/08/30	4	69.05	7.1	69.93	69.60	-3.1	43,580	-0.01%
2021/08/27	12	69.04	2	69.90	68.70	10	43,718	0.02%
2021/08/26	14	70.04	21	69.88	70.20	-7	43,464	-0.02%
2021/08/25	27	68.13	51	68.64	68.70	-24	42,798	-0.06%
2021/08/24	25	65.26	26	65.22	64.60	-1	41,825	0.00%
2021/08/23	4	63.80	19	64.53	64.90	-15	41,991	-0.04%
2021/08/20	3	62.10	2	62.75	62.00	1	42,002	0.00%
2021/08/19	2	62.00	11	61.62	60.00	-9	42,029	-0.02%
2021/08/18	2	57.55	3	59.30	60.30	-1	42,809	0.00%
2021/08/17	31	59.12	1	59.60	56.00	30	42,930	0.07%
2021/08/16	12	59.80	0	0.00	59.20	12	42,830	0.03%
2021/08/13	11	61.08	0	0.00	59.80	11	42,736	0.03%
2021/08/12	1.1	63.00	0	0.00	63.00	1.1	42,761	0.00%
2021/08/11	5	62.32	7	62.90	63.00	-2	42,854	0.00%
2021/08/10	6	64.28	1	64.20	62.70	5	42,903	0.01%
2021/08/09	2	67.40	2	67.00	65.50	0	43,104	0.00%
2021/08/06	6.1	69.45	2	69.80	69.30	4.1	43,250	0.01%
2021/08/05	3	71.17	9	71.72	71.60	-6	43,441	-0.01%
2021/08/04	3	70.10	0	69.80	69.70	3	43,842	0.01%
2021/08/03	4	69.28	0	0.00	69.00	4	43,935	0.01%
2021/08/02	6	68.60	1	70.50	68.70	5	44,212	0.01%
2021/07/30	11	70.25	8	70.73	69.80	3	44,358	0.01%
2021/07/29	6	70.28	20	68.57	71.80	-14	44,148	-0.03%
2021/07/28	31	66.72	6	68.23	67.60	25	44,340	0.06%
2021/07/27	10	72.11	12	73.78	71.70	-2	44,608	0.00%
2021/07/26	10	71.66	20.1	70.48	71.20	-10.1	43,726	-0.02%
2021/07/23	30	69.11	25	68.49	67.90	5	43,313	0.01%
2021/07/22	26	69.05	19	69.80	69.30	7	43,250	0.02%
2021/07/21	2	67.65	19.5	67.66	66.40	-17.5	43,084	-0.04%
2021/07/20	8	66.04	3	65.40	65.10	5	44,059	0.01%
2021/07/19	2	67.20	15	66.46	67.10	-13	45,994	-0.03%
2021/07/16	7	65.30	2	64.50	65.10	5	47,289	0.01%
2021/07/15	5.1	65.75	2	65.20	65.50	3.1	50,274	0.01%
2021/07/14	8	66.89	5	67.56	66.50	3	51,027	0.01%
2021/07/13	29	69.49	8	69.53	67.10	21	50,995	0.04%
2021/07/12	2	66.00	12	67.73	67.70	-10	49,305	-0.02%
2021/07/09	100	64.50	100	64.30	63.90	0	48,631	0.00%
2021/07/08	14	65.61	6	64.20	64.20	8	49,415	0.02%
2021/07/07	3	64.07	19.2	65.16	65.70	-16.2	49,823	-0.03%
2021/07/05	1	62.00	1	62.30	62.00	0	50,883	0.00%
2021/07/02	11	60.95	2	60.25	61.30	9	51,926	0.02%
2021/07/01	3	58.60	2	59.70	58.80	1	52,148	0.00%
2021/06/30	7	61.56	1.1	62.19	61.10	5.9	51,772	0.01%
2021/06/29	3	62.87	10	62.25	62.00	-7	51,477	-0.01%
2021/06/28	5	61.50	7	61.27	61.00	-2	50,641	0.00%
2021/06/25	2	60.35	9	61.87	60.90	-7	50,287	-0.01%
2021/06/24	11	63.18	8	63.13	62.80	3	49,465	0.01%
2021/06/23	12	61.78	36	62.44	64.50	-24	48,366	-0.05%
2021/06/22	13.3	61.26	18	60.39	59.60	-4.7	46,598	-0.01%
2021/06/21	5	58.90	16.2	58.96	59.20	-11.2	45,198	-0.02%
2021/06/18	20.5	58.87	35	59.46	58.00	-14.5	44,400	-0.03%
2021/06/17	4	56.05	32.1	55.32	56.50	-28.1	42,212	-0.07%
2021/06/16	1	53.00	2	55.15	53.20	-1	41,615	0.00%
2021/06/15	3	54.00	4.1	54.44	54.50	-1.1	41,494	0.00%
2021/06/11	2	54.40	3	54.47	53.70	-1	41,405	0.00%
2021/06/10	22	54.99	15	55.15	55.10	7	41,386	0.02%
2021/06/09	3	54.77	7	54.96	54.50	-4	40,538	-0.01%
2021/06/08	11	54.57	13	54.24	53.40	-2	39,603	-0.01%
2021/06/07	1	51.60	1	51.30	52.30	0	38,610	0.00%
2021/06/04	4	52.25	3	52.23	51.50	1	38,533	0.00%
2021/06/03	5	52.12	3	52.37	52.70	2	38,248	0.01%
2021/06/02	1	51.60	2	52.10	50.70	-1	37,984	0.00%
2021/06/01	13	52.08	25	51.53	51.60	-12	37,889	-0.03%
2021/05/28	12	51.16	12	51.30	50.80	0	37,541	0.00%
2021/05/27	6	49.00	10	49.68	50.00	-4	37,595	-0.01%
2021/05/26	16	50.78	16	50.88	49.65	0	38,069	0.00%
2021/05/25	6	46.25	12	47.62	49.35	-6	37,991	-0.02%
2021/05/24	8	43.95	8	44.01	44.90	0	37,818	0.00%
2021/05/21	6	43.55	9	43.80	44.10	-3	37,958	-0.01%
2021/05/20	11	44.52	8	44.69	42.90	3	38,330	0.01%
2021/05/19	9	44.36	8	44.29	45.55	1	38,318	0.00%
2021/05/18	16	44.75	22	44.65	45.15	-6	38,251	-0.02%
2021/05/17	12	42.56	8	42.79	41.35	4	38,136	0.01%
2021/05/14	8	45.30	5	46.53	44.45	3	37,652	0.01%
2021/05/13	4	46.09	9	46.41	46.10	-5	37,223	-0.01%
2021/05/12	22	46.61	28	45.69	45.20	-6	36,716	-0.02%
2021/05/11	19	48.20	10	48.99	48.10	9	35,969	0.03%
2021/05/10	7	52.21	4	52.70	51.50	3	35,516	0.01%
2021/05/07	3	53.40	5.1	53.11	54.70	-2.1	35,156	-0.01%
2021/05/06	3	52.00	4	52.80	51.20	-1	34,824	0.00%
2021/05/05	4	52.50	0	0.00	51.80	4	34,990	0.01%
2021/05/04	8	53.64	17	51.99	55.20	-9	34,372	-0.03%
2021/05/03	20	57.49	4	56.60	54.90	16	33,362	0.05%
2021/04/29	1	57.10	12.1	57.09	58.00	-11.1	32,885	-0.03%
2021/04/28	8	57.55	26	56.87	56.90	-18	32,626	-0.06%
2021/04/27	42	56.53	6	57.20	56.10	36	32,409	0.11%
2021/04/26	47	59.92	18	59.61	58.80	29	31,778	0.09%
2021/04/23	4	56.10	35	57.18	58.30	-31	30,344	-0.10%
2021/04/22	30	55.00	12	57.21	53.00	18	29,151	0.06%
2021/04/21	45	56.40	28.1	57.24	56.40	16.9	27,746	0.06%
2021/04/20	1	50.30	23	52.29	52.90	-22	24,892	-0.09%
2021/04/19	6	48.14	15	48.09	48.15	-9	23,884	-0.04%
2021/04/16	0	0.00	1	46.70	46.15	-1	23,470	0.00%
2021/04/15	5	46.15	1	46.10	46.50	4	23,342	0.02%
2021/04/14	9	46.24	9	47.86	46.55	0	23,124	0.00%
2021/04/13	52	50.01	54	50.59	48.20	-2	22,165	-0.01%
2021/04/12	7.1	49.56	8	49.69	48.60	-0.9	20,842	0.00%
2021/04/09	24	49.06	16	49.12	48.55	8	20,153	0.04%
2021/04/08	9	45.58	17	46.91	48.00	-8	18,280	-0.04%
2021/04/07	5	43.43	24	43.31	43.65	-19	17,193	-0.11%
2021/04/06	2	42.30	0	0.00	42.45	2	17,560	0.01%
2021/04/01	2	41.83	1	41.70	41.75	1	17,712	0.01%
2021/03/31	1	42.05	11	42.09	42.20	-10	17,669	-0.06%
2021/03/30	0.1	41.35	1	41.20	41.25	-0.9	17,764	-0.01%
2021/03/29	1	41.45	1	41.20	41.60	0	18,033	0.00%
2021/03/26	2	41.10	0	0.00	41.15	2	18,784	0.01%
2021/03/25	10	41.05	9	41.40	41.05	1	18,873	0.01%
2021/03/24	10	40.95	0	0.00	41.00	10	19,006	0.05%
2021/03/23	3	41.63	1	41.35	41.15	2	19,321	0.01%
2021/03/22	2	41.20	1	42.00	41.60	1	19,501	0.01%
2021/03/19	0	0.00	1	41.55	41.55	-1	19,841	-0.01%
2021/03/18	22	43.05	20	42.20	42.20	2	20,037	0.01%
2021/03/17	11	43.82	4	43.05	43.00	7	20,750	0.03%
2021/03/16	0	0.00	17	43.11	43.30	-17	21,165	-0.08%
2021/03/15	2	41.43	0	0.00	41.55	2	23,087	0.01%
2021/03/12	1	41.50	2	41.03	41.25	-1	24,180	0.00%
2021/03/11	3	40.83	2	40.88	41.15	1	25,079	0.00%
2021/03/10	2	41.00	3	40.47	40.30	-1	27,227	0.00%
2021/03/09	3	40.67	0	0.00	40.80	3	28,202	0.01%
2021/03/08	4	41.64	1	41.80	41.60	3	28,620	0.01%
2021/03/05	11	41.13	0	0.00	40.85	11	29,173	0.04%
2021/03/04	10	42.20	0	0.00	42.00	10	29,757	0.03%
2021/03/03	14	42.22	0	0.00	42.45	14	29,771	0.05%
2021/03/02	1	45.00	41	44.06	43.20	-40	29,757	-0.13%
2021/02/26	4	45.00	2	46.40	44.80	2	29,441	0.01%
2021/02/25	0	0.00	29	44.94	46.50	-29	28,947	-0.10%
2021/02/24	5	43.10	4	43.43	42.90	1	28,334	0.00%
2021/02/23	2	43.70	14	43.82	43.40	-12	28,170	-0.04%
2021/02/22	3	43.73	16	43.52	43.50	-13	27,996	-0.05%
2021/02/19	1	43.00	20	42.99	43.25	-19	27,507	-0.07%
2021/02/18	0	42.30	0	0.00	42.45	0	27,405	0.00%
2021/02/17	2	40.95	2	40.53	40.90	0	27,170	0.00%
2021/02/05	1	38.85	0	0.00	38.65	1	26,937	0.00%
2021/02/04	0	0.00	2	39.40	38.95	-2	26,891	-0.01%
2021/02/02	1	39.45	0	0.00	39.70	1	26,830	0.00%
2021/02/01	2	39.18	0	0.00	39.00	2	26,794	0.01%
2021/01/29	21	40.48	2	40.10	40.00	19	26,700	0.07%
2021/01/28	6	40.83	1	41.20	41.00	5	26,567	0.02%
2021/01/27	6	41.39	10	41.89	41.45	-4	26,466	-0.02%
2021/01/26	3	39.90	1	39.80	40.20	2	25,920	0.01%
2021/01/25	11	40.05	0	0.00	40.40	11	25,874	0.04%
2021/01/22	2	40.25	11	40.20	40.45	-9	25,767	-0.03%
2021/01/21	0	0.00	1	38.30	38.35	-1	25,526	0.00%
2021/01/20	5	40.88	0	0.00	39.20	5	25,271	0.02%
2021/01/19	11	43.15	4	43.83	42.95	7	24,844	0.03%
2021/01/18	8	42.94	2	43.63	43.45	6	24,675	0.02%
2021/01/15	14	44.70	66	44.73	43.85	-52	24,390	-0.21%
2021/01/14	9	44.06	4	43.55	43.35	5	23,214	0.02%
2021/01/13	11	43.06	30	43.07	43.20	-19	22,781	-0.08%
2021/01/12	1	42.95	1	42.50	41.90	0	22,334	0.00%
2021/01/11	15	42.48	6	42.47	42.95	9	22,159	0.04%
2021/01/08	0	0.00	7	42.09	42.00	-7	22,102	-0.03%
2021/01/07	5	42.47	9	42.32	42.00	-4	22,321	-0.02%
2021/01/06	10	41.49	1	42.50	41.55	9	22,178	0.04%
2021/01/05	1	42.00	4	42.05	42.25	-3	21,936	-0.01%
2021/01/04	24	42.57	0	0.00	41.80	24	21,825	0.11%
2020/12/31	2	43.05	0	0.00	42.80	2	21,588	0.01%
2020/12/30	28	44.23	10	43.80	43.65	18	21,398	0.08%
2020/12/29	0	0.00	12	44.18	43.90	-12	21,047	-0.06%
2020/12/28	5	41.05	5	41.35	42.65	0	20,134	0.00%
2020/12/25	5	41.75	7	42.35	41.70	-2	19,751	-0.01%
2020/12/24	1	42.00	14	42.25	42.20	-13	19,574	-0.07%
2020/12/23	19	42.40	4	42.50	42.60	15	19,383	0.08%
2020/12/22	16	42.97	11	42.91	41.80	5	19,094	0.03%
2020/12/21	0	0.00	6	41.42	41.50	-6	18,269	-0.03%
2020/12/18	22	41.18	30	41.00	41.10	-8	18,105	-0.04%
2020/12/17	22	41.39	0	0.00	41.10	22	17,956	0.12%
2020/12/16	7	42.67	7	42.92	42.50	0	17,643	0.00%
2020/12/15	1	43.10	5	42.05	41.60	-4	17,424	-0.02%
2020/12/14	12	43.57	0	0.00	43.40	12	17,103	0.07%
2020/12/11	6	44.33	6	43.83	44.25	0	16,861	0.00%
2020/12/10	6	45.02	17	45.17	44.05	-11	15,993	-0.07%
2020/12/09	48	46.33	35	46.08	45.70	13	15,207	0.09%
2020/12/08	15	44.02	31.2	45.06	45.70	-16.2	13,020	-0.12%
2020/12/07	19	43.85	35	44.10	43.05	-16	11,934	-0.13%
2020/12/04	56	43.53	40	44.24	44.30	16	11,044	0.14%
2020/12/03	1	42.50	40	42.42	42.55	-39	8,896	-0.44%
2020/12/02	11	38.81	24	39.07	38.70	-13	8,094	-0.16%
2020/12/01	7	38.63	21	38.52	38.70	-14	7,662	-0.18%
2020/11/30	6	38.34	35	38.54	37.75	-29	7,067	-0.41%
2020/11/27	15	36.27	15	36.00	36.20	0	6,504	0.00%
2020/11/26	6	36.27	6	36.21	36.25	0	6,560	0.00%
2020/11/25	1	35.20	0	0.00	35.25	1	6,471	0.02%
2020/11/24	7	35.69	5	36.01	35.40	2	6,440	0.03%
2020/11/23	7	35.46	28	35.64	35.95	-21	6,216	-0.34%
2020/11/20	22	34.25	20	34.22	34.35	2	5,793	0.03%
2020/11/19	8	34.26	3	34.40	33.85	5	5,733	0.09%
2020/11/18	7	33.30	3	33.45	33.40	4	5,645	0.07%
2020/11/17	28	33.67	7	33.76	33.50	21	5,675	0.37%
2020/11/16	3	33.00	14.2	33.08	33.15	-11.2	5,760	-0.19%
2020/11/11	0	0.00	12	33.02	32.85	-12	6,233	-0.19%
2020/11/10	0	0.00	1	32.50	32.55	-1	6,234	-0.02%
2020/11/05	9	32.75	0	0.00	32.70	9	6,374	0.14%
2020/11/04	1	32.70	0	0.00	32.60	1	6,454	0.02%
2020/11/03	3	32.80	3	32.70	32.90	0	6,647	0.00%
2020/11/02	22.2	32.36	2	32.58	32.50	20.2	6,846	0.30%
2020/10/30	0	0.00	5	32.04	31.65	-5	6,946	-0.07%
2020/10/29	14	32.15	2	32.05	32.35	12	7,069	0.17%
2020/10/28	2	32.90	0	0.00	32.85	2	7,182	0.03%
2020/10/27	2	33.45	0	0.00	33.40	2	7,980	0.03%
2020/10/26	4	33.60	0	0.00	33.55	4	8,108	0.05%
2020/10/22	8	34.44	7	34.29	34.20	1	8,650	0.01%
2020/10/21	8	34.38	2	34.25	34.00	6	8,799	0.07%
2020/10/20	3	34.20	0	0.00	34.10	3	8,904	0.03%
2020/10/19	4	34.70	1	34.80	34.50	3	8,956	0.03%
2020/10/16	3	34.93	18	34.79	34.50	-15	8,991	-0.17%
2020/10/15	26	35.62	16	35.69	35.60	10	8,927	0.11%
2020/10/14	1	34.15	3	34.20	34.25	-2	8,613	-0.02%
2020/10/13	3	33.35	0	0.00	33.45	3	8,718	0.03%
2020/10/12	3	33.60	0	0.00	33.50	3	8,986	0.03%
2020/10/07	1	34.40	0	0.00	34.40	1	9,079	0.01%
2020/10/06	0	0.00	2	34.60	34.25	-2	9,169	-0.02%
2020/10/05	0	0.00	22	34.28	34.10	-22	9,303	-0.24%
2020/09/29	1	33.80	0	0.00	33.75	1	9,617	0.01%
2020/09/28	3	34.08	0	0.00	33.90	3	9,959	0.03%
2020/09/24	0	0.00	22	34.13	33.35	-22	11,107	-0.20%
2020/09/23	2	34.50	0	0.00	34.55	2	11,120	0.02%
2020/09/22	0	0.00	10	34.55	34.55	-10	11,169	-0.09%
2020/09/18	0	0.00	22	36.00	35.75	-22	11,133	-0.20%
2020/09/17	11	36.06	5	36.05	36.10	6	11,111	0.05%
2020/09/16	1	35.50	0	0.00	35.45	1	10,976	0.01%
2020/09/15	0	0.00	2	35.55	35.30	-2	10,937	-0.02%
2020/09/11	1	35.15	6	35.44	35.05	-5	11,033	-0.05%
2020/09/08	8	35.35	2	35.15	35.25	6	11,062	0.05%
2020/09/07	9	36.14	10	36.78	35.50	-1	11,222	-0.01%
2020/09/04	2	34.80	2	35.65	36.00	0	10,950	0.00%
2020/09/03	3	35.98	3	36.00	35.35	0	10,853	0.00%
2020/09/02	3	35.22	8	35.05	35.60	-5	10,878	-0.05%
2020/09/01	1	35.00	15	34.85	34.85	-14	11,131	-0.13%
2020/08/31	2	35.00	4	34.95	34.80	-2	10,967	-0.02%
2020/08/28	3	34.60	1	34.25	34.40	2	10,840	0.02%
2020/08/27	1	34.90	3	34.87	35.15	-2	10,857	-0.02%
2020/08/26	1	33.90	5	34.00	33.90	-4	10,986	-0.04%
2020/08/24	2	33.40	0	0.00	33.45	2	11,001	0.02%
2020/08/21	1	33.70	6	33.33	33.65	-5	11,014	-0.05%
2020/08/20	16	32.77	0	0.00	33.00	16	11,012	0.15%
2020/08/19	5	35.80	0	0.00	35.65	5	10,851	0.05%
2020/08/18	0	0.00	7	36.99	36.45	-7	10,844	-0.06%
2020/08/17	0	0.00	16	36.30	36.85	-16	10,705	-0.15%
2020/08/13	15	35.48	2	35.30	35.20	13	10,583	0.12%
2020/08/12	0	0.00	2	35.25	35.55	-2	10,578	-0.02%
2020/08/11	5	36.06	1	36.10	35.40	4	10,619	0.04%
2020/08/10	29	35.33	22	35.84	35.20	7	10,633	0.07%
2020/08/07	11	36.17	33	36.75	35.75	-22	10,730	-0.21%
2020/08/06	4	37.33	10	37.45	37.45	-6	10,749	-0.06%
2020/08/05	3	37.17	2	36.90	36.90	1	10,688	0.01%
2020/08/04	5	36.65	0	0.00	37.10	5	10,597	0.05%
2020/08/03	13	36.69	10	36.80	36.85	3	10,564	0.03%
2020/07/31	76	37.09	5	37.64	37.15	71	10,441	0.68%
2020/07/30	10	35.80	7	35.93	36.35	3	9,654	0.03%
2020/07/29	10	35.75	9	35.62	35.50	1	9,631	0.01%
2020/07/28	39	35.82	6	36.95	35.65	33	9,736	0.34%
2020/07/27	20	35.15	4	34.70	35.25	16	9,497	0.17%
2020/07/24	5	34.30	0	0.00	34.25	5	9,370	0.05%
2020/07/23	0	0.00	1	34.90	34.85	-1	9,367	-0.01%
2020/07/22	0	0.00	3	35.35	35.05	-3	9,487	-0.03%
2020/07/20	0	0.00	5	34.65	34.50	-5	9,423	-0.05%
2020/07/17	5	34.70	3	35.47	34.85	2	9,443	0.02%
2020/07/16	5	35.15	16	35.15	35.60	-11	9,483	-0.12%
2020/07/14	10	33.55	0	0.00	33.50	10	9,231	0.11%
2020/07/13	4	34.20	18	34.36	34.30	-14	9,247	-0.15%
2020/07/10	4	35.66	32	36.14	35.55	-28	9,270	-0.30%
2020/07/09	2	37.25	0	0.00	36.70	2	9,162	0.02%
2020/07/08	30	37.68	0	0.00	37.20	30	9,011	0.33%
2020/07/07	7	37.15	45	37.41	37.00	-38	8,909	-0.43%
2020/07/06	9	38.49	30	38.69	38.55	-21	8,697	-0.24%
2020/07/03	30	35.85	4.5	35.46	36.45	25.5	8,188	0.31%
2020/06/22	8	33.50	0	0.00	33.50	8	7,964	0.10%
2020/06/19	1	34.25	2	33.85	33.60	-1	8,082	-0.01%
2020/06/17	0	0.00	10	33.80	33.75	-10	8,047	-0.12%
2020/06/16	10	34.20	2	33.70	33.95	8	8,149	0.10%
2020/06/15	2	33.80	0	0.00	33.30	2	8,200	0.02%
2020/06/12	2	32.60	7	34.21	34.15	-5	8,265	-0.06%
2020/06/11	25	33.14	0	0.00	32.75	25	8,149	0.31%
2020/06/08	1	35.45	19	34.90	34.85	-18	8,405	-0.21%
2020/06/04	1	33.55	0	0.00	33.60	1	8,147	0.01%
2020/06/03	0	0.00	1	34.20	34.15	-1	8,189	-0.01%
2020/06/02	1	34.50	16	34.50	34.55	-15	8,115	-0.18%
2020/05/29	0	0.00	6	32.95	32.75	-6	7,968	-0.08%
2020/05/26	6	33.75	0	0.00	33.50	6	8,744	0.07%
2020/05/25	1	33.20	15	33.55	33.70	-14	8,973	-0.16%
2020/05/21	0	0.00	1	33.75	33.65	-1	8,967	-0.01%
2020/05/19	0.5	33.20	0	0.00	33.20	0.5	9,104	0.01%
2020/05/18	12	32.84	0	0.00	32.40	12	9,309	0.13%
2020/05/15	1	33.50	0	0.00	33.45	1	9,366	0.01%
2020/05/14	17	33.71	5	34.45	33.70	12	9,582	0.13%
2020/05/13	0	0.00	9	34.19	34.40	-9	9,598	-0.09%
2020/05/12	0	0.00	6	33.93	33.40	-6	9,448	-0.06%
2020/05/11	1	33.20	0	0.00	33.05	1	9,464	0.01%
2020/05/08	7	32.80	17	33.29	32.70	-10	9,395	-0.11%
2020/05/06	5	32.95	11	32.65	32.35	-6	9,233	-0.06%
2020/05/05	5	33.35	1	32.60	32.55	4	9,207	0.04%
2020/05/04	19	32.63	7	32.85	32.85	12	9,141	0.13%
2020/04/30	0.2	32.65	10	32.30	32.70	-9.8	8,989	-0.11%
2020/04/29	0.1	30.95	0	0.00	30.90	0.1	8,825	0.00%
2020/04/28	1.1	30.82	0	0.00	30.95	1.1	8,819	0.01%
2020/04/27	1.1	30.34	1	30.50	30.70	0.1	8,850	0.00%
2020/04/21	11	29.25	15	29.62	28.75	-4	8,808	-0.05%
2020/04/20	7	29.00	0	0.00	29.00	7	8,715	0.08%
2020/04/17	0	0.00	4	28.78	28.80	-4	8,765	-0.05%
2020/04/16	0.1	29.10	0	0.00	29.10	0.1	8,703	0.00%
2020/04/15	10	28.85	10	29.35	29.05	0	8,664	0.00%
2020/04/14	1	28.70	2	28.65	28.65	-1	8,655	-0.01%
2020/04/13	0	0.00	1	28.40	28.00	-1	8,677	-0.01%
2020/04/09	1	29.05	1	28.55	28.45	0	9,015	0.00%
2020/04/08	6	27.93	15	28.42	28.90	-9	9,001	-0.10%
2020/04/07	6	27.17	2	27.15	27.30	4	8,905	0.04%
2020/04/06	0	0.00	2	26.43	26.60	-2	9,145	-0.02%
2020/03/31	0	0.00	4	25.73	25.95	-4	9,491	-0.04%
2020/03/27	8	26.74	0	0.00	25.60	8	9,646	0.08%
2020/03/26	1	25.75	1	26.15	26.05	0	9,570	0.00%
2020/03/25	6	26.17	1	26.00	26.00	5	9,519	0.05%
2020/03/24	0	0.00	1	24.30	23.90	-1	9,452	-0.01%
2020/03/23	0	0.00	2	23.00	22.60	-2	9,873	-0.02%
2020/03/19	2	23.05	0	0.00	22.55	2	10,038	0.02%
2020/03/18	2	26.00	0	0.00	25.05	2	10,011	0.02%
2020/03/17	0	0.00	1	26.00	25.05	-1	10,270	-0.01%
2020/03/16	1	27.70	0	0.00	26.45	1	10,196	0.01%
2020/03/13	11	27.23	0	0.00	27.90	11	10,206	0.11%
2020/03/12	26	30.44	10	30.60	30.20	16	10,016	0.16%
2020/03/11	0	0.00	2	33.05	32.40	-2	10,010	-0.02%
2020/03/10	4	32.74	0	0.00	33.05	4	10,412	0.04%
2020/03/09	0	0.00	2	33.40	33.00	-2	10,701	-0.02%
2020/03/05	1	35.20	0	0.00	35.20	1	10,574	0.01%
2020/03/04	2	35.45	0	0.00	34.85	2	10,516	0.02%
2020/03/02	5	34.50	0	0.00	35.50	5	10,424	0.05%
2020/02/27	6	35.73	4	35.15	34.15	2	10,167	0.02%
2020/02/26	4	35.53	2	35.95	36.00	2	9,735	0.02%
2020/02/25	3.1	35.05	3	34.90	35.15	0.1	9,448	0.00%
2020/02/21	2	35.20	3	35.35	35.40	-1	9,348	-0.01%
2020/02/20	1	35.00	1	35.60	35.00	0	9,230	0.00%
2020/02/19	1	35.40	10	35.30	35.30	-9	9,113	-0.10%
2020/02/17	3	34.90	3	35.80	34.65	0	8,773	0.00%
2020/02/14	4	34.15	7	33.82	34.00	-3	8,475	-0.04%
2020/02/13	3	33.72	0	0.00	33.50	3	8,308	0.04%
2020/02/12	2	33.55	10	33.80	33.60	-8	8,348	-0.10%
2020/02/07	6	31.83	0.1	32.00	31.85	5.9	8,493	0.07%
2020/01/31	0	0.00	2	32.70	32.50	-2	8,827	-0.02%
2020/01/30	17	32.56	0	0.00	32.25	17	9,107	0.19%
2020/01/15	5	35.85	2	35.60	35.55	3	9,835	0.03%
2020/01/13	31	34.97	4	34.93	35.15	27	10,704	0.25%
2020/01/09	2	34.45	4	34.48	34.30	-2	11,048	-0.02%
2020/01/08	8	34.04	6	34.50	34.00	2	11,063	0.02%
2020/01/07	5	34.92	5	35.16	34.80	0	11,090	0.00%
2020/01/06	7	35.41	2	35.50	35.20	5	11,228	0.04%
2020/01/03	5	36.15	5	36.25	36.25	0	11,149	0.00%
2020/01/02	23	36.97	17	36.72	36.90	6	10,906	0.06%
2019/12/31	16	36.61	0	0.00	36.35	16	10,825	0.15%
2019/12/30	13	37.22	10	37.47	37.10	3	10,750	0.03%
2019/12/27	2	37.20	19	36.99	37.30	-17	10,473	-0.16%
2019/12/26	2	35.85	1	36.00	35.80	1	10,121	0.01%
2019/12/25	5	36.13	14	36.51	36.10	-9	10,177	-0.09%
2019/12/24	8	35.82	0	0.00	35.80	8	10,039	0.08%
2019/12/23	7	36.08	4	35.90	36.10	3	10,132	0.03%
2019/12/20	3	35.85	6	36.08	35.90	-3	10,247	-0.03%
2019/12/18	2	36.73	3	37.20	36.30	-1	10,454	-0.01%
2019/12/17	1	35.85	2	36.35	36.60	-1	10,055	-0.01%
2019/12/16	2	36.50	1	36.25	36.05	1	10,068	0.01%
2019/12/13	1	35.70	1	35.60	35.60	0	9,918	0.00%
2019/12/12	2	35.65	1	36.80	35.50	1	9,803	0.01%
2019/12/11	1	35.40	0	0.00	35.50	1	9,404	0.01%
2019/12/10	0	0.00	1	35.80	35.75	-1	9,363	-0.01%
2019/12/06	2	35.40	1	35.45	35.55	1	9,233	0.01%
2019/12/04	6	34.71	18	34.21	34.85	-12	8,701	-0.14%
2019/12/03	5	33.09	0	0.00	33.10	5	8,310	0.06%
2019/12/02	5	33.02	2	33.15	33.05	3	8,328	0.04%
2019/11/29	9	33.64	0	0.00	33.45	9	8,386	0.11%
2019/11/28	1	33.85	2	33.85	33.80	-1	8,410	-0.01%
2019/11/27	0	0.00	13	33.80	34.10	-13	8,529	-0.15%
2019/11/26	0	0.00	4	33.25	33.35	-4	8,500	-0.05%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/22	3	33.02	5	33.35	33.05	-2	8,719	-0.02%
2019/11/21	7	33.04	0	0.00	33.25	7	8,766	0.08%
2019/11/20	12	33.19	4	33.55	33.15	8	8,779	0.09%
2019/11/19	4	33.33	2	33.55	33.60	2	8,826	0.02%
2019/11/18	1	33.30	4	33.30	33.35	-3	8,874	-0.03%
2019/11/15	1	33.10	0	0.00	33.00	1	8,970	0.01%
2019/11/14	0	0.00	1	33.25	33.00	-1	9,074	-0.01%
2019/11/12	0	0.00	3	33.60	33.60	-3	9,106	-0.03%
2019/11/11	2	33.28	0	0.00	33.00	2	9,114	0.02%
2019/11/08	1	34.35	0	0.00	34.30	1	9,043	0.01%
2019/11/07	0	0.00	5	35.12	35.05	-5	9,033	-0.06%
2019/11/06	15	35.98	12	35.92	35.75	3	9,078	0.03%
2019/11/05	5	36.25	2	36.20	36.00	3	8,993	0.03%
2019/11/01	2	35.53	2	35.60	35.70	0	8,740	0.00%
2019/10/31	2	35.20	0	0.00	35.05	2	8,780	0.02%
2019/10/30	0	0.00	5	35.70	35.80	-5	8,690	-0.06%
2019/10/29	15	36.46	2	36.23	36.05	13	8,683	0.15%
2019/10/28	3	35.48	7	35.42	35.60	-4	8,555	-0.05%
2019/10/25	7	36.00	0	0.00	35.50	7	8,580	0.08%
2019/10/23	1	36.10	2	36.63	36.35	-1	8,296	-0.01%
2019/10/22	1	36.05	3	36.15	36.15	-2	8,261	-0.02%
2019/10/21	8.5	36.43	8	36.23	36.30	0.5	8,106	0.01%
2019/10/18	0	0.00	6	34.31	34.80	-6	7,458	-0.08%
2019/10/16	0	0.00	5	33.35	33.20	-5	7,345	-0.07%
2019/10/15	1	33.45	2	33.85	33.40	-1	7,326	-0.01%
2019/10/14	3	34.02	6	33.73	33.75	-3	7,233	-0.04%
2019/10/09	10	32.69	5	32.85	32.70	5	7,081	0.07%
2019/10/04	0	0.00	1	34.15	33.85	-1	7,280	-0.01%
2019/10/03	0	0.00	1	34.10	34.10	-1	7,323	-0.01%
2019/10/02	9	33.87	10	34.00	33.90	-1	7,419	-0.01%
2019/10/01	0	0.00	3	34.00	34.60	-3	7,428	-0.04%
2019/09/27	11	34.14	8	33.66	33.65	3	7,471	0.04%
2019/09/24	0	0.00	9	34.40	34.15	-9	7,755	-0.12%
2019/09/19	1	33.70	4	33.35	33.50	-3	7,653	-0.04%
2019/09/17	0	0.00	1	32.70	32.50	-1	7,640	-0.01%
2019/09/11	10	32.00	0	0.00	31.90	10	7,914	0.13%
2019/09/05	1	32.80	0	0.00	32.90	1	8,426	0.01%
2019/09/02	0	0.00	5	32.50	32.70	-5	8,710	-0.06%
2019/08/30	6	32.45	2	32.78	32.10	4	8,713	0.05%
2019/08/28	1	32.40	0	0.00	32.55	1	8,568	0.01%
2019/08/26	3	31.58	0	0.00	31.50	3	8,466	0.04%
2019/08/22	0	0.00	10	32.95	32.40	-10	8,490	-0.12%
2019/08/21	10	32.75	0	0.00	32.70	10	8,500	0.12%
2019/08/20	1	33.00	0	0.00	32.90	1	8,487	0.01%
2019/08/19	8	33.41	1	33.50	33.40	7	8,459	0.08%
2019/08/13	0	0.00	54	32.55	32.50	-54	8,640	-0.62%
2019/08/08	3	33.08	1	32.85	32.85	2	8,736	0.02%
2019/08/06	0	0.00	4	32.70	34.15	-4	8,983	-0.04%
2019/08/05	1	33.85	0	0.00	33.85	1	9,305	0.01%
2019/08/01	1	35.80	2	35.75	35.75	-1	9,723	-0.01%
2019/07/25	0	0.00	10	36.90	36.90	-10	9,947	-0.10%
2019/07/24	11	37.25	1	36.80	36.80	10	10,024	0.10%
2019/07/23	0	0.00	21	36.47	36.10	-21	10,242	-0.21%
2019/07/22	1	36.30	21	36.69	36.50	-20	10,750	-0.19%
2019/07/19	0	0.00	10	35.84	36.05	-10	11,077	-0.09%
2019/07/18	7	34.69	0	0.00	34.50	7	11,053	0.06%
2019/07/11	0	0.00	1	35.80	35.60	-1	12,129	-0.01%
2019/07/10	15	37.45	5	37.65	37.60	10	12,100	0.08%
2019/07/09	42	37.55	0	0.00	37.40	42	12,054	0.35%
2019/07/08	3	38.03	1	38.40	38.05	2	12,117	0.02%
2019/07/05	3	37.65	2	37.65	37.80	1	12,158	0.01%
2019/07/04	2	37.60	2	37.58	37.55	0	12,166	0.00%
2019/07/03	6	36.88	0	0.00	36.90	6	12,483	0.05%
2019/07/02	3	36.97	9	37.19	37.10	-6	12,517	-0.05%
2019/07/01	1	36.40	1	36.00	36.45	0	12,550	0.00%
2019/06/28	3	35.35	2	35.30	35.35	1	12,808	0.01%
2019/06/27	0	0.00	7	35.24	35.15	-7	13,119	-0.05%
2019/06/26	7	34.50	0	0.00	34.70	7	13,074	0.05%
2019/06/25	3	35.30	13	35.15	35.30	-10	13,030	-0.08%
2019/06/24	28	35.22	19	35.53	36.00	9	12,960	0.07%
2019/06/21	0	0.00	15	35.69	35.05	-15	12,923	-0.12%
2019/06/20	13	35.97	7	36.01	35.70	6	12,880	0.05%
2019/06/19	0	0.00	6	35.64	35.55	-6	12,826	-0.05%
2019/06/18	9	35.17	3	35.25	35.05	6	12,825	0.05%
2019/06/17	4	35.69	39	35.63	35.50	-35	12,844	-0.27%
2019/06/14	5	34.46	8	34.99	34.40	-3	12,517	-0.02%
2019/06/13	4	34.19	10	34.00	34.25	-6	12,543	-0.05%
2019/06/12	9	34.78	7	35.25	34.60	2	12,564	0.02%
2019/06/11	4	33.68	22	33.70	34.05	-18	12,406	-0.15%
2019/06/10	10	33.45	0	0.00	33.25	10	12,391	0.08%
2019/06/06	3	32.78	0	0.00	32.80	3	12,525	0.02%
2019/06/05	12	33.40	19	34.09	33.10	-7	12,542	-0.06%
2019/06/04	9	33.24	0	0.00	33.50	9	12,606	0.07%
2019/06/03	4	32.89	10	32.90	33.25	-6	12,833	-0.05%
2019/05/31	5	33.59	6	33.55	33.50	-1	13,007	-0.01%
2019/05/30	16	32.73	1	33.00	33.15	15	13,059	0.11%
2019/05/29	2	32.25	0	0.00	32.30	2	13,289	0.02%
2019/05/28	1	32.80	0	0.00	32.95	1	13,695	0.01%
2019/05/27	4	32.98	2	33.28	32.90	2	14,182	0.01%
2019/05/24	5	33.19	6	33.68	33.05	-1	14,485	-0.01%
2019/05/23	13	33.01	0	0.00	33.30	13	14,617	0.09%
2019/05/22	6	34.40	2	34.43	33.90	4	14,824	0.03%
2019/05/21	1	33.15	15	32.99	33.90	-14	15,197	-0.09%
2019/05/20	15	33.47	1	32.90	33.05	14	15,278	0.09%
2019/05/17	3	33.62	17	34.55	33.80	-14	15,570	-0.09%
2019/05/16	19	34.33	0	0.00	33.80	19	15,910	0.12%
2019/05/15	13	35.14	8	35.21	34.90	5	16,886	0.03%
2019/05/14	26	34.19	8	34.24	35.25	18	17,494	0.10%
2019/05/13	29	34.96	22	34.15	33.80	7	17,719	0.04%
2019/05/10	19	36.96	9	37.85	36.60	10	17,580	0.06%
2019/05/09	13	37.60	1	37.80	37.25	12	17,423	0.07%
2019/05/08	3	38.98	1	38.90	38.90	2	17,313	0.01%
2019/05/07	1	38.65	6	38.61	38.40	-5	17,407	-0.03%
2019/05/06	6	38.18	0	0.00	38.15	6	17,976	0.03%
2019/05/03	2	39.15	2	39.43	39.35	0	17,943	0.00%
2019/05/02	4	39.13	1	38.90	38.90	3	17,968	0.02%
2019/04/30	1	38.70	4	38.83	39.05	-3	18,100	-0.02%
2019/04/29	12	39.73	1	38.80	38.55	11	17,988	0.06%
2019/04/26	8	40.80	13	40.97	41.15	-5	17,730	-0.03%
2019/04/25	1	40.60	13	40.22	40.55	-12	17,250	-0.07%
2019/04/24	9	39.50	6	39.89	39.40	3	16,889	0.02%
2019/04/23	7	39.11	2	39.08	39.00	5	16,911	0.03%
2019/04/22	3	40.17	10	40.50	39.25	-7	17,008	-0.04%
2019/04/19	4	38.25	19	38.56	39.00	-15	16,563	-0.09%
2019/04/18	1	38.75	3	38.98	37.85	-2	16,598	-0.01%
2019/04/17	0	0.00	3	38.52	38.25	-3	16,622	-0.02%
2019/04/16	3	37.95	0	0.00	38.05	3	16,677	0.02%
2019/04/15	4	37.40	1	37.35	37.30	3	16,926	0.02%
2019/04/11	2	38.30	2	39.10	38.10	0	17,415	0.00%
2019/04/10	10	39.20	0	0.00	39.35	10	17,356	0.06%
2019/04/09	1	40.50	14	39.83	39.60	-13	17,404	-0.07%
2019/04/03	7	39.51	4	39.34	39.20	3	17,378	0.02%
2019/04/02	1	38.70	6	39.40	39.45	-5	17,400	-0.03%
2019/04/01	1	37.70	9	38.34	37.90	-8	17,263	-0.05%
2019/03/29	2	36.80	0	0.00	36.90	2	17,149	0.01%
2019/03/28	3	37.27	1	36.75	36.55	2	17,823	0.01%
2019/03/26	2	37.00	0	0.00	36.90	2	19,704	0.01%
2019/03/22	7	37.39	5	37.50	37.10	2	20,597	0.01%
2019/03/21	0	0.00	31	36.85	36.75	-31	20,876	-0.15%
2019/03/20	0	0.00	37	36.98	37.10	-37	21,208	-0.17%
2019/03/19	1	36.50	0	0.00	36.45	1	21,697	0.00%
2019/03/18	3	36.28	2	36.30	36.25	1	22,043	0.00%
2019/03/15	3	37.03	1	36.90	36.70	2	22,301	0.01%
2019/03/14	3	36.40	25	36.50	36.45	-22	22,583	-0.10%
2019/03/13	1	37.05	1	37.35	37.10	0	23,091	0.00%
2019/03/12	0	0.00	1	38.10	37.35	-1	23,411	0.00%
2019/03/11	7	37.30	5	37.25	37.30	2	23,766	0.01%
2019/03/08	2	36.83	2	36.93	37.25	0	24,548	0.00%
2019/03/07	13	37.63	6	38.29	37.05	7	25,184	0.03%
2019/03/05	1	39.20	0	0.00	38.60	1	27,112	0.00%
2019/03/04	1	39.40	0	0.00	38.95	1	28,054	0.00%
2019/02/27	0	0.00	4	39.50	39.50	-4	28,110	-0.01%
2019/02/26	0	0.00	2	38.65	38.60	-2	28,202	-0.01%
2019/02/25	2	37.65	0	0.00	37.80	2	28,383	0.01%
2019/02/20	3	40.50	8	40.19	39.50	-5	29,489	-0.02%
2019/02/19	1	39.50	1	39.20	39.50	0	29,660	0.00%
2019/02/18	2	39.90	2	39.20	39.20	0	30,192	0.00%
2019/02/15	2	38.60	2	39.35	38.80	0	30,612	0.00%
2019/02/14	7	39.84	18.1	40.09	39.80	-11.1	30,775	-0.04%
2019/02/13	6	38.02	18	38.19	38.75	-12	30,306	-0.04%
2019/02/12	15	35.60	1	35.80	35.25	14	30,182	0.05%
2019/02/11	0	0.00	2	34.60	34.35	-2	31,029	-0.01%
2019/01/30	3	33.83	1	33.70	33.40	2	31,892	0.01%
2019/01/28	6	34.53	3	34.73	34.25	3	32,566	0.01%
2019/01/25	9	33.86	11	34.66	34.30	-2	33,389	-0.01%
2019/01/24	1	32.75	1	32.75	32.65	0	34,287	0.00%
2019/01/23	0	0.00	1	32.05	32.25	-1	34,578	0.00%
2019/01/22	1	32.40	3	32.63	32.60	-2	34,995	-0.01%
2019/01/21	4	32.35	1	32.30	32.20	3	35,430	0.01%
2019/01/17	0	0.00	1	33.00	32.00	-1	36,054	0.00%
2019/01/16	3	32.47	10	32.20	32.60	-7	36,365	-0.02%
2019/01/14	0	0.00	1	31.35	31.85	-1	36,612	0.00%
2019/01/11	1	32.95	0	0.00	32.95	1	36,713	0.00%
2019/01/10	13	33.66	13	34.18	33.40	0	36,865	0.00%
2019/01/09	18	33.91	9	33.99	33.40	9	37,074	0.02%
2019/01/07	2	32.80	0	0.00	33.55	2	37,762	0.01%
2019/01/04	1	31.40	0	0.00	31.50	1	38,001	0.00%
2019/01/03	1	32.05	0	0.00	32.00	1	37,814	0.00%
2019/01/02	2	33.50	0	0.00	33.50	2	38,184	0.01%
2018/12/28	0	0.00	10	33.35	33.50	-10	38,634	-0.03%
2018/12/27	19	34.11	14	33.88	33.50	5	39,107	0.01%
2018/12/26	16	33.63	10	33.85	32.50	6	39,032	0.02%
2018/12/25	1	32.90	2	32.90	33.40	-1	39,341	0.00%
2018/12/24	4	33.86	2	33.90	34.40	2	39,312	0.01%
2018/12/22	4	34.28	6	34.60	34.65	-2	39,298	-0.01%
2018/12/21	15	34.40	18	34.56	35.45	-3	39,507	-0.01%
2018/12/20	10	33.47	7	33.64	33.60	3	39,119	0.01%
2018/12/19	14	37.21	4	36.03	35.20	10	38,481	0.03%
2018/12/18	10	38.78	3	39.60	37.60	7	38,498	0.02%
2018/12/17	5	40.87	2	40.63	40.50	3	38,648	0.01%
2018/12/14	22	41.47	3	41.13	40.70	19	38,836	0.05%
2018/12/13	4	42.10	0	0.00	42.30	4	38,818	0.01%
2018/12/12	6	42.20	27.2	41.44	41.85	-21.2	38,745	-0.05%
2018/12/11	6.1	41.87	3	40.55	40.55	3.1	38,901	0.01%
2018/12/10	1	39.90	0	0.00	41.45	1	39,090	0.00%
2018/12/07	9	41.10	15	41.27	40.90	-6	39,058	-0.02%
2018/12/06	9	40.60	1	39.40	40.15	8	39,164	0.02%
2018/12/05	5	41.90	2	41.55	41.90	3	39,076	0.01%
2018/12/04	6	43.85	11	44.02	43.20	-5	39,419	-0.01%
2018/12/03	15	44.57	18	45.02	44.20	-3	39,430	-0.01%
2018/11/30	11	43.25	18	42.51	43.20	-7	38,819	-0.02%
2018/11/29	55	41.60	42	41.90	42.50	13	38,225	0.03%
2018/11/28	9	40.26	5	40.20	39.85	4	37,146	0.01%
2018/11/27	1	38.60	8	39.66	39.40	-7	36,504	-0.02%
2018/11/26	1	38.20	2	38.23	38.20	-1	35,653	0.00%
2018/11/23	24	38.33	22	38.23	37.35	2	35,760	0.01%
2018/11/22	7	38.50	5	39.08	38.15	2	35,578	0.01%
2018/11/21	46	39.75	35	39.90	39.50	11	35,256	0.03%
2018/11/20	1	37.70	1	37.60	37.45	0	34,251	0.00%
2018/11/19	30	37.10	1	37.45	37.70	29	34,401	0.08%
2018/11/16	2	38.05	32	37.50	36.75	-30	34,265	-0.09%
2018/11/15	9	36.96	9	37.12	37.70	0	33,749	0.00%
2018/11/14	5	37.63	38	38.27	37.00	-33	33,259	-0.10%
2018/11/13	6	37.28	5	37.50	38.35	1	32,871	0.00%
2018/11/12	39	37.44	7	37.49	37.80	32	32,467	0.10%
2018/11/09	5	36.92	10	36.51	37.00	-5	32,209	-0.02%
2018/11/08	12	37.02	18	36.70	36.25	-6	31,899	-0.02%
2018/11/07	14	34.85	15	34.94	35.80	-1	31,002	0.00%
2018/11/06	2	33.15	6	32.71	32.55	-4	30,328	-0.01%
2018/11/05	5	33.65	6	33.59	34.05	-1	30,079	0.00%
2018/11/02	12	33.34	6	33.38	33.30	6	29,779	0.02%
2018/11/01	78	33.54	78	32.73	32.75	0	29,018	0.00%
2018/10/31	1	31.10	11	31.23	31.40	-10	27,766	-0.04%
2018/10/30	18	28.16	8	28.23	28.55	10	27,535	0.04%
2018/10/29	4	26.79	7	28.10	28.65	-3	27,409	-0.01%
2018/10/26	6	27.00	1	26.05	26.05	5	27,322	0.02%
2018/10/25	9	26.78	1	26.55	26.55	8	27,120	0.03%
2018/10/24	13	30.88	5	30.53	29.50	8	26,849	0.03%
2018/10/23	2	31.80	0	0.00	31.35	2	26,639	0.01%
2018/10/18	0	0.00	2	33.70	33.25	-2	26,457	-0.01%
2018/10/17	1	33.80	6	34.36	33.10	-5	26,349	-0.02%
2018/10/16	5	33.62	4	33.49	33.25	1	26,327	0.00%
2018/10/15	1	31.95	3	31.48	32.00	-2	26,269	-0.01%
2018/10/12	25	32.34	27	31.83	31.85	-2	26,475	-0.01%
2018/10/11	21	32.02	0	0.00	31.80	21	26,210	0.08%
2018/10/09	6	35.87	22	35.86	35.30	-16	26,240	-0.06%
2018/10/08	2	36.55	11	36.77	35.15	-9	26,051	-0.03%
2018/10/05	12	37.41	3	36.85	36.80	9	25,907	0.03%
2018/10/04	16	40.53	7	40.14	40.00	9	25,635	0.04%
2018/10/03	4	41.15	10	40.40	40.40	-6	25,839	-0.02%
2018/10/02	2	43.10	0	0.00	42.60	2	26,084	0.01%
2018/10/01	1	42.95	2	42.55	43.20	-1	26,286	0.00%
2018/09/28	8	43.01	2	43.20	43.50	6	26,732	0.02%
2018/09/27	14	43.53	11.4	43.24	42.20	2.6	26,709	0.01%
2018/09/26	7	44.21	11	43.80	43.80	-4	27,040	-0.01%
2018/09/25	4	44.71	21	45.43	44.15	-17	26,956	-0.06%
2018/09/21	9.2	43.11	14	42.49	43.85	-4.8	26,206	-0.02%
2018/09/20	16	41.25	6	40.88	40.75	10	25,600	0.04%
2018/09/19	0.2	40.35	0	0.00	40.20	0.2	25,686	0.00%
2018/09/18	0	0.00	1	41.15	40.95	-1	25,896	0.00%
2018/09/17	17	42.09	5	42.20	42.40	12	26,186	0.05%
2018/09/14	10	41.20	0	0.00	41.45	10	25,773	0.04%
2018/09/11	0	0.00	12	39.48	39.60	-12	25,723	-0.05%
2018/09/10	27	38.26	0	0.00	37.45	27	25,491	0.11%
2018/09/07	21	42.21	0	0.00	41.50	21	25,119	0.08%
2018/09/06	1	44.70	5	45.05	44.00	-4	25,060	-0.02%
2018/09/05	0	0.00	10	44.30	44.55	-10	25,627	-0.04%
2018/09/04	5	44.24	1	44.00	43.85	4	27,102	0.01%
2018/09/03	8	44.09	3	45.45	43.55	5	27,874	0.02%
2018/08/31	13	46.60	0	0.00	47.25	13	28,015	0.05%
2018/08/30	21	48.22	4	47.93	47.50	17	28,162	0.06%
2018/08/29	8	47.45	6	46.97	47.60	2	28,205	0.01%
2018/08/28	5	47.33	2	47.68	47.10	3	28,746	0.01%
2018/08/27	1	44.60	0	0.00	47.20	1	28,901	0.00%
2018/08/24	3	45.57	4	44.59	42.95	-1	29,383	0.00%
2018/08/23	3	46.47	2	46.85	46.40	1	30,829	0.00%
2018/08/22	2	47.63	1	47.00	47.10	1	31,632	0.00%
2018/08/21	0	0.00	1	47.55	47.00	-1	33,184	0.00%
2018/08/20	46.7	47.27	2	47.30	47.00	44.7	34,269	0.13%
2018/08/17	11	51.75	17	51.69	51.80	-6	34,573	-0.02%
2018/08/16	1	50.30	3	50.30	51.20	-2	34,777	-0.01%
2018/08/15	13	51.20	1	51.90	50.20	12	35,119	0.03%
2018/08/14	8	53.76	1	53.90	53.50	7	35,718	0.02%
2018/08/13	7	54.53	0.1	53.90	53.60	6.9	35,970	0.02%
2018/08/10	3	60.37	9	60.17	58.80	-6	36,641	-0.02%
2018/08/09	2	58.60	2	59.20	59.60	0	38,103	0.00%
2018/08/08	1	60.20	0	0.00	58.60	1	39,838	0.00%
2018/08/07	0	0.00	5	59.96	59.50	-5	40,602	-0.01%
2018/08/03	7	56.26	9	57.59	57.80	-2	42,958	0.00%
2018/08/02	21	58.33	0	0.00	56.50	21	43,259	0.05%
2018/08/01	7	61.40	2.2	61.98	61.80	4.8	43,841	0.01%
2018/07/31	5	62.44	5	61.12	63.00	0	45,167	0.00%
2018/07/30	0	0.00	1	62.00	61.80	-1	45,338	0.00%
2018/07/27	2	64.00	1	63.40	64.60	1	45,469	0.00%
2018/07/26	8	64.60	8	63.30	63.30	0	45,878	0.00%
2018/07/25	0	0.00	1	64.00	63.00	-1	46,171	0.00%
2018/07/24	1	62.70	37	62.80	62.90	-36	46,194	-0.08%
2018/07/23	2	60.25	0	0.00	62.80	2	46,073	0.00%
2018/07/20	9	63.58	11	63.97	62.40	-2	46,066	0.00%
2018/07/19	49	64.02	18.1	63.94	64.00	30.9	45,727	0.07%
2018/07/18	9	61.68	11.4	61.69	61.50	-2.4	46,120	-0.01%
2018/07/17	2	62.80	20	63.70	62.60	-18	46,538	-0.04%
2018/07/16	2	63.15	1	64.00	64.30	1	47,402	0.00%
2018/07/13	0	0.00	11	62.75	62.30	-11	48,285	-0.02%
2018/07/12	18.1	62.61	23	62.00	62.10	-4.9	47,998	-0.01%
2018/07/11	7	61.51	7	61.77	62.00	0	47,915	0.00%
2018/07/10	3	61.40	61	61.76	62.40	-58	47,730	-0.12%
2018/07/09	49	58.99	1	59.20	57.80	48	47,682	0.10%
2018/07/06	6	57.73	3	55.93	58.70	3	47,345	0.01%
2018/07/05	3	54.77	2	54.85	53.90	1	46,923	0.00%
2018/07/04	16	54.35	3	54.07	53.00	13	46,768	0.03%
2018/07/03	3	58.50	3	59.70	58.10	0	46,387	0.00%
2018/07/02	10	60.86	6	60.77	59.10	4	46,387	0.01%
2018/06/29	19	61.35	20	61.51	62.30	-1	46,271	0.00%
2018/06/28	14	61.40	8	61.78	60.80	6	46,268	0.01%
2018/06/27	5	60.68	3	60.40	61.60	2	45,965	0.00%
2018/06/26	8	59.91	3	60.00	60.70	5	45,735	0.01%
2018/06/25	3	57.50	1.1	59.43	57.60	1.9	45,247	0.00%
2018/06/22	5	60.60	1	59.80	59.70	4	45,234	0.01%
2018/06/21	5.6	61.83	5.1	62.08	62.50	0.5	45,060	0.00%
2018/06/20	7	61.14	16	62.19	60.60	-9	44,997	-0.02%
2018/06/19	9	64.69	2	64.90	64.50	7	44,847	0.02%
2018/06/15	4	67.85	3	68.03	66.60	1	44,751	0.00%
2018/06/14	4	67.25	6	66.72	68.10	-2	44,648	0.00%
2018/06/13	2	70.90	5	66.92	67.00	-3	44,859	-0.01%
2018/06/12	12	71.38	5	73.16	70.00	7	44,681	0.02%
2018/06/11	9.1	67.10	17	69.09	69.70	-7.9	43,257	-0.02%
2018/06/08	3	62.87	29	64.27	63.40	-26	42,538	-0.06%
2018/06/07	11	65.22	10	65.40	65.00	1	42,363	0.00%
2018/06/06	14	65.47	1	66.00	66.00	13	42,989	0.03%
2018/06/05	15	63.13	19	65.32	63.70	-4	43,474	-0.01%
2018/06/04	4	67.18	2	67.50	67.30	2	42,688	0.00%
2018/06/01	7	68.80	5.2	70.86	67.10	1.8	42,378	0.00%
2018/05/31	34	72.93	32	70.72	69.90	2	41,822	0.00%
2018/05/30	17	66.82	29	66.40	67.80	-12	40,393	-0.03%
2018/05/29	51	68.06	20	67.18	66.40	31	39,562	0.08%
2018/05/28	17.2	64.46	27	64.96	64.80	-9.8	37,968	-0.03%
2018/05/25	29	60.27	60	60.48	60.50	-31	36,847	-0.08%
2018/05/24	18	58.93	20	59.43	59.30	-2	36,381	-0.01%
2018/05/23	45	59.99	17	59.61	58.90	28	36,141	0.08%
2018/05/22	24	61.20	17	59.32	58.50	7	35,613	0.02%
2018/05/21	11	63.19	0	0.00	62.60	11	34,997	0.03%
2018/05/18	11	63.24	11	61.59	63.20	0	34,507	0.00%
2018/05/17	9	61.32	17	63.26	61.20	-8	33,760	-0.02%
2018/05/16	14	61.86	23	60.63	62.00	-9	32,460	-0.03%
2018/05/15	24	57.45	13	57.49	57.30	11	31,009	0.04%
2018/05/14	38	57.32	29.6	56.99	58.10	8.5	30,392	0.03%
2018/05/11	43.1	55.02	22	55.30	52.90	21.1	29,133	0.07%
2018/05/10	48.1	53.10	63	51.77	53.50	-15	27,993	-0.05%
2018/05/09	25.2	52.62	45	52.55	52.50	-19.9	27,547	-0.07%
2018/05/08	17.1	53.38	34	53.50	53.80	-16.9	26,881	-0.06%
2018/05/07	15.1	48.53	11	48.64	50.00	4.1	25,652	0.02%
2018/05/04	5.1	48.53	0	0.00	47.25	5.1	25,600	0.02%
2018/05/03	1	49.60	7	49.81	48.75	-6	25,913	-0.02%
2018/05/02	8	47.91	3	48.60	48.90	5	25,992	0.02%
2018/04/27	0	0.00	1	46.50	46.50	-1	27,327	0.00%
2018/04/26	6	47.52	7	48.18	45.90	-1	28,276	0.00%
2018/04/25	3	46.62	1	46.60	47.60	2	28,445	0.01%
2018/04/24	4	47.95	0	0.00	46.25	4	29,126	0.01%
2018/04/23	0	0.00	12	50.29	48.80	-12	28,557	-0.04%
2018/04/20	36	49.17	0	0.00	48.70	36	28,578	0.13%
2018/04/19	5	48.70	7	48.42	49.10	-2	27,712	-0.01%
2018/04/17	2	44.40	0	0.00	44.05	2	26,930	0.01%
2018/04/16	3	46.05	0	0.00	45.50	3	27,170	0.01%
2018/04/13	3	46.08	4	45.91	45.65	-1	27,575	0.00%
2018/04/12	0	0.00	2	44.85	44.90	-2	27,359	-0.01%
2018/04/11	1	46.25	0	0.00	45.05	1	28,225	0.00%
2018/04/10	1	44.45	0	0.00	44.60	1	28,851	0.00%
2018/04/09	1	44.20	0	0.00	43.80	1	29,531	0.00%
2018/04/03	1	43.75	1	43.80	44.25	0	29,498	0.00%
2018/04/02	0	0.00	1	43.70	43.05	-1	29,804	0.00%
2018/03/31	3	44.00	7	44.49	44.00	-4	29,953	-0.01%
2018/03/30	2	44.95	3	45.57	44.70	-1	30,304	0.00%
2018/03/29	4	46.06	5	46.58	45.50	-1	30,876	0.00%
2018/03/28	1	45.80	0	0.00	45.80	1	30,715	0.00%
2018/03/27	1	47.20	2	47.10	47.15	-1	30,879	0.00%
2018/03/23	10	45.28	11	44.94	45.00	-1	31,596	0.00%
2018/03/22	2	48.28	6	47.94	47.05	-4	31,550	-0.01%
2018/03/21	12	47.22	1	47.45	47.00	11	31,458	0.03%
2018/03/20	2	47.03	0	0.00	47.25	2	31,677	0.01%
2018/03/19	8	48.48	1	49.05	47.65	7	31,851	0.02%
2018/03/16	5	48.35	4	48.46	47.20	1	31,592	0.00%
2018/03/15	2	46.30	0	0.00	47.00	2	31,638	0.01%
2018/03/14	1	46.90	0	0.00	46.90	1	31,960	0.00%
2018/03/13	1	48.30	1	48.00	48.55	0	32,804	0.00%
2018/03/12	1	48.30	6	47.85	47.75	-5	33,151	-0.02%
2018/03/09	7	46.68	13	45.97	47.50	-6	33,111	-0.02%
2018/03/08	0	0.00	1	43.10	43.20	-1	33,139	0.00%
2018/03/07	1	43.10	12	42.57	42.70	-11	33,542	-0.03%
2018/03/06	13	42.57	3	41.95	42.40	10	33,993	0.03%
2018/03/05	7	42.02	5	43.70	41.40	2	34,392	0.01%
2018/03/02	9	44.07	0	0.00	44.10	9	34,552	0.03%
2018/03/01	5	44.90	0	0.00	45.00	5	35,135	0.01%
2018/02/27	1	45.20	1	45.90	45.30	0	35,753	0.00%
2018/02/26	7	45.65	18	45.79	45.50	-11	36,140	-0.03%
2018/02/23	7	44.60	0	0.00	44.50	7	36,662	0.02%
2018/02/22	0	0.00	2	44.15	44.15	-2	38,036	-0.01%
2018/02/21	3	44.82	1	45.00	45.00	2	39,623	0.01%
2018/02/09	0	0.00	2	42.15	42.90	-2	40,294	0.00%
2018/02/08	1	43.50	0	0.00	43.50	1	40,591	0.00%
2018/02/07	7	45.40	1	46.20	45.10	6	40,855	0.01%
2018/02/06	5	43.36	0	0.00	42.50	5	41,706	0.01%
2018/02/05	1	45.40	0	0.00	47.20	1	43,336	0.00%
2018/02/01	1	49.00	1	48.25	48.00	0	46,364	0.00%
2018/01/31	3	47.40	0	0.00	48.00	3	47,867	0.01%
2018/01/30	26	48.61	5	49.44	48.60	21	48,603	0.04%
2018/01/29	12	49.76	8	49.59	49.85	4	48,644	0.01%
2018/01/26	9	49.24	11	50.46	49.00	-2	48,988	0.00%
2018/01/25	8	50.79	22	50.60	49.50	-14	48,892	-0.03%
2018/01/24	7	52.30	2	52.70	52.30	5	48,813	0.01%
2018/01/23	4	53.70	0	0.00	52.40	4	49,067	0.01%
2018/01/22	1	53.40	3	52.80	53.60	-2	48,434	0.00%
2018/01/19	7	48.51	9	48.40	48.75	-2	49,111	0.00%
2018/01/18	4	48.26	12	48.24	47.90	-8	49,222	-0.02%
2018/01/17	9	47.05	9	47.30	46.90	0	49,485	0.00%
2018/01/16	5	48.10	11	47.75	47.05	-6	50,360	-0.01%
2018/01/15	1	46.40	1	47.00	47.00	0	51,050	0.00%
2018/01/12	1	46.60	0	0.00	45.90	1	51,888	0.00%
2018/01/11	7	45.67	2	46.20	46.20	5	52,157	0.01%
2018/01/10	7	46.14	0	0.00	45.85	7	52,303	0.01%
2018/01/09	5	46.36	13	46.68	47.25	-8	52,530	-0.02%
2018/01/08	3	45.97	2	45.05	45.05	1	52,941	0.00%
2018/01/05	4	47.15	8	47.75	47.15	-4	53,817	-0.01%
2018/01/04	7	44.99	8	45.32	46.50	-1	54,411	0.00%
2018/01/03	6	44.87	6	44.02	43.95	0	53,809	0.00%