鴻準 (2354)-群益金鼎-延平券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
62.4
漲跌
▲1.0
漲幅
+1.63%
成交量
27,628張
產業
上市其他電子類股
1005人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－群益金鼎-延平券商分點個股進出

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

群益金鼎-延平券商分點個股進出
群益金鼎-延平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
2024/04/29	6	63.50	17	63.00	62.40	-11	20,438	-0.05%
2024/04/26	8	61.78	10	61.91	61.40	-2	19,997	-0.01%
2024/04/25	9	60.98	0	0.00	60.90	9	19,794	0.05%
2024/04/24	25	61.80	18.1	61.73	62.00	7	19,592	0.04%
2024/04/23	14	58.60	18.1	59.53	60.30	-4.1	18,907	-0.02%
2024/04/22	0	0.00	7	56.29	57.00	-7	18,438	-0.04%
2024/04/19	17	55.65	18	55.23	55.80	-1	18,278	-0.01%
2024/04/18	6	55.97	0	0.00	56.50	6	18,105	0.03%
2024/04/17	17	55.65	14	55.37	55.60	3	17,987	0.02%
2024/04/16	10.2	55.19	64	55.53	55.00	-53.9	17,836	-0.30%
2024/04/15	7	57.61	6	57.52	57.50	1	17,596	0.01%
2024/04/12	4	58.85	7	58.84	58.50	-3	17,434	-0.02%
2024/04/11	29.1	59.43	21	59.34	59.10	8.1	17,226	0.05%
2024/04/10	24	62.18	0	0.00	61.20	24	16,729	0.14%
2024/04/09	10	63.58	5	63.34	63.00	5	16,351	0.03%
2024/04/08	6	63.60	0	0.00	63.50	6	15,980	0.04%
2024/04/03	9	63.42	3	63.10	64.00	6	15,670	0.04%
2024/04/02	17	64.80	7.1	63.22	64.90	10	15,264	0.07%
2024/04/01	11	64.45	7	64.37	63.80	4	14,706	0.03%
2024/03/29	8.1	63.07	814	63.08	63.00	-806	14,144	-5.70%	大賣/鉅額交易
2024/03/28	733	65.53	42.2	66.28	65.10	690.8	13,289	5.20%	大買/鉅額交易
2024/03/27	113.5	62.72	84.1	62.15	63.60	29.4	10,914	0.27%	大買/
2024/03/26	15	58.31	7	58.54	57.90	8	9,790	0.08%
2024/03/25	10	58.57	12	58.83	58.70	-2	9,502	-0.02%
2024/03/22	21	59.24	8	59.56	59.00	13	9,239	0.14%
2024/03/21	23.1	58.88	6.3	59.38	59.10	16.9	8,698	0.19%
2024/03/20	77.3	58.73	40	58.54	58.20	37.3	8,078	0.46%
2024/03/19	32	55.23	17	55.76	58.10	15	6,912	0.22%
2024/03/18	55	55.04	156	54.82	55.40	-101	6,431	-1.57%	大賣/鉅額交易
2024/03/15	192	56.63	27	56.61	55.60	165	6,066	2.72%	大買/鉅額交易
2024/03/14	38.3	55.13	5.3	55.34	53.70	33	4,982	0.66%
2024/03/13	18.5	58.55	27	59.63	58.90	-8.5	4,239	-0.20%
2024/03/12	0.2	54.30	16	54.01	55.30	-15.8	2,479	-0.64%
2024/03/11	2	48.90	4.1	50.33	50.30	-2.1	2,126	-0.10%
2024/03/08	5	49.33	2	49.48	49.20	3	2,072	0.14%
2024/03/07	1	49.35	2	50.00	50.10	-1	2,041	-0.05%
2024/03/06	1	49.85	0.1	49.90	49.80	0.9	2,002	0.04%
2024/03/05	1.1	50.32	0	0.00	50.50	1.1	1,996	0.06%
2024/03/04	0	49.90	2	49.98	50.00	-2	1,969	-0.10%
2024/03/01	41	49.31	0	0.00	49.30	41	1,953	2.10%
2024/02/29	1	49.65	0	0.00	49.70	1	1,952	0.05%
2024/02/27	3	49.70	0	0.00	49.70	3	1,931	0.16%
2024/02/26	0.3	50.20	0.7	50.10	50.00	-0.4	1,928	-0.02%
2024/02/23	0	50.80	0	0.00	50.10	0	1,936	0.00%
2024/02/22	0	0.00	1	50.60	50.70	-1	1,954	-0.05%
2024/02/19	0	0.00	1	50.30	50.30	-1	1,984	-0.05%
2024/02/16	0	49.63	0	0.00	49.40	0	2,021	0.00%
2024/02/15	2	49.20	1	49.15	49.40	1	2,030	0.05%
2024/02/05	1	50.30	0	0.00	50.20	1	1,996	0.05%
2024/02/01	0	50.70	0	0.00	50.80	0	1,994	0.00%
2024/01/31	1	50.50	1	50.20	50.50	0	2,013	0.00%
2024/01/25	0	0.00	2	50.65	50.60	-2	2,055	-0.10%
2024/01/17	4	50.20	0	0.00	49.65	4	2,182	0.18%
2024/01/16	0	0.00	3	50.77	50.80	-3	2,151	-0.14%
2024/01/05	1	51.70	0	0.00	51.80	1	2,331	0.04%
2024/01/03	2	52.30	0	0.00	52.10	2	2,429	0.08%
2024/01/02	1	52.80	0	0.00	52.80	1	2,540	0.04%
2023/12/29	0	0.00	1	53.40	53.10	-1	2,580	-0.04%
2023/12/28	0	0.00	1	52.70	52.70	-1	2,568	-0.04%
2023/12/27	0	0.00	2	52.30	52.40	-2	2,601	-0.08%
2023/12/26	0	52.30	1	52.20	52.20	-1	2,665	-0.04%
2023/12/25	0	0.00	2	52.00	51.90	-2	2,740	-0.07%
2023/12/21	0	0.00	0	52.00	51.70	0	2,840	0.00%
2023/12/20	1	51.70	2	52.00	52.30	-1	2,890	-0.03%
2023/12/18	1	51.80	2	52.00	52.00	-1	3,097	-0.03%
2023/12/13	0	0.00	2	51.90	52.00	-2	4,243	-0.05%
2023/12/11	2	51.35	1.5	51.27	51.30	0.5	4,414	0.01%
2023/12/08	0	0.00	1	51.60	51.60	-1	4,421	-0.02%
2023/12/07	2	51.80	0	0.00	51.50	2	4,462	0.04%
2023/12/06	2	51.95	1	51.70	52.00	1	4,460	0.02%
2023/12/01	0	0.00	2	53.10	53.20	-2	4,468	-0.04%
2023/11/27	20	53.00	0	0.00	53.00	20	4,565	0.44%
2023/11/22	2	53.25	0	0.00	53.30	2	4,559	0.04%
2023/11/21	0	0.00	6	53.33	53.50	-6	4,550	-0.13%
2023/11/20	1	53.00	1	52.90	53.00	0	4,545	0.00%
2023/11/14	1	52.80	0	0.00	52.30	1	4,459	0.02%
2023/11/13	0	0.00	1	52.60	52.30	-1	4,457	-0.02%
2023/11/09	1	52.30	1	52.50	52.30	0	4,488	0.00%
2023/11/06	1	52.10	1	52.10	52.50	0	4,527	0.00%
2023/10/31	0	0.00	2	52.25	52.40	-2	4,583	-0.04%
2023/10/26	3	52.43	2	52.35	52.30	1	4,608	0.02%
2023/10/24	2	52.95	1	53.10	53.10	1	4,689	0.02%
2023/10/23	6	52.50	3	53.30	53.50	3	4,929	0.06%
2023/10/20	2	54.55	1	54.70	54.70	1	5,472	0.02%
2023/10/19	1	55.50	5	55.80	55.10	-4	5,484	-0.07%
2023/10/18	3	55.57	5	55.70	55.50	-2	5,484	-0.04%
2023/10/17	6	56.68	5	56.50	56.40	1	5,440	0.02%
2023/10/16	1	56.70	0	0.00	56.60	1	5,478	0.02%
2023/10/13	5	57.20	1	57.60	57.20	4	5,601	0.07%
2023/10/12	5	57.90	1.1	57.80	58.00	4	5,683	0.07%
2023/10/11	0	0.00	9.1	57.34	57.40	-9.1	5,704	-0.16%
2023/10/06	5	56.46	5	56.60	56.50	0	5,731	0.00%
2023/10/05	0	0.00	5	57.98	58.20	-5	5,621	-0.09%
2023/10/04	1	56.30	1	57.00	57.10	0	5,578	0.00%
2023/10/02	12	57.52	451	57.29	57.60	-439	5,518	-7.96%	大賣/鉅額交易
2023/09/28	450	57.78	9.1	56.70	57.70	440.9	5,487	8.03%	大買/鉅額交易
2023/09/27	5	56.16	6	55.90	55.90	-1	5,446	-0.02%
2023/09/26	2	56.80	0	0.00	56.30	2	5,403	0.04%
2023/09/22	0	0.00	5	57.98	57.50	-5	5,379	-0.09%
2023/09/21	8.1	58.20	0	0.00	58.00	8.1	5,321	0.15%
2023/09/20	14	58.96	27	59.40	58.90	-13	5,188	-0.25%
2023/09/19	84	60.03	74.3	61.16	60.70	9.7	4,915	0.20%
2023/09/18	9	57.82	343	58.02	57.10	-334	4,282	-7.80%	大賣/鉅額交易
2023/09/15	340	57.99	3.1	57.82	59.00	336.9	4,137	8.14%	大買/鉅額交易
2023/09/14	1	57.30	0	0.00	57.50	1	3,996	0.03%
2023/09/13	1	56.50	0	0.00	56.50	1	3,967	0.03%
2023/09/12	0	0.00	1	57.30	57.30	-1	4,003	-0.02%
2023/09/06	0	0.00	0.2	56.71	57.10	-0.2	4,090	0.00%
2023/09/05	0	0.00	1	56.40	56.30	-1	4,028	-0.02%
2023/09/04	0	0.00	0	56.16	55.90	0	4,034	0.00%
2023/09/01	0	0.00	2.1	56.65	57.00	-2.1	4,010	-0.05%
2023/08/30	0	0.00	1	55.10	55.30	-1	3,950	-0.03%
2023/08/29	4	54.30	6	54.43	54.80	-2	4,001	-0.05%
2023/08/25	6	55.23	0	0.00	54.80	6	4,107	0.15%
2023/08/23	1	54.10	1	54.80	54.80	0	4,121	0.00%
2023/08/22	1	54.20	1.2	54.31	54.30	-0.2	4,121	0.00%
2023/08/21	1	54.70	0	0.00	54.30	1	4,116	0.02%
2023/08/17	1	54.20	13	54.07	54.90	-12	4,100	-0.29%
2023/08/16	1	54.80	1	54.80	54.80	0	4,072	0.00%
2023/08/14	0	0.00	1	55.70	55.70	-1	4,055	-0.02%
2023/08/11	1	56.20	1	56.10	56.10	0	4,036	0.00%
2023/08/10	28	56.48	3	56.33	56.20	25	4,024	0.62%
2023/08/09	8	57.25	12	56.75	56.90	-4	3,989	-0.10%
2023/08/08	10	56.90	0	0.00	56.60	10	3,967	0.25%
2023/08/07	0	0.00	2.1	56.49	56.20	-2.1	3,944	-0.05%
2023/08/04	5	54.60	0	0.00	54.80	5	3,912	0.13%
2023/08/02	3	54.93	2	54.75	54.50	1	3,906	0.03%
2023/07/31	0	0.00	11	56.63	55.70	-11	3,826	-0.29%
2023/07/28	7	56.21	4	56.05	56.30	3	3,781	0.08%
2023/07/27	2	56.90	6	56.83	56.90	-4	3,731	-0.11%
2023/07/26	22	57.75	7	59.93	57.00	15	3,664	0.41%
2023/07/25	10.4	59.27	18	59.21	59.50	-7.7	3,399	-0.23%
2023/07/24	5	53.90	1	54.70	55.00	4	2,796	0.14%
2023/07/20	1	55.40	10	55.75	55.20	-9	2,750	-0.33%
2023/07/19	5	55.70	0	0.00	55.90	5	2,738	0.18%
2023/07/18	1	57.50	0	0.00	57.40	1	2,693	0.04%
2023/07/17	0	0.00	2	57.15	57.20	-2	2,560	-0.08%
2023/07/13	8	55.23	1	55.90	54.90	7	2,433	0.29%
2023/07/11	0	0.00	3	53.50	53.60	-3	2,347	-0.13%
2023/07/05	2	54.05	0	0.00	53.70	2	2,299	0.09%
2023/07/03	3	56.27	0	0.00	56.00	3	2,320	0.13%
2023/06/30	2	55.50	0	0.00	55.60	2	2,322	0.09%
2023/06/29	0	0.00	2	56.00	55.80	-2	2,348	-0.09%
2023/06/27	2	55.80	2	56.50	55.80	0	2,426	0.00%
2023/06/26	0	58.00	1	57.50	57.60	-1	2,398	-0.04%
2023/06/21	1	56.10	1	55.80	55.60	0	2,314	0.00%
2023/06/20	0	0.00	1	56.20	56.10	-1	2,319	-0.04%
2023/06/16	0	0.00	3	56.67	56.00	-3	2,301	-0.13%
2023/06/14	1	57.00	5	56.94	56.50	-4	2,238	-0.18%
2023/06/13	0	0.00	3	56.00	55.80	-3	2,150	-0.14%
2023/06/12	0	0.00	3	55.63	55.40	-3	2,109	-0.14%
2023/06/09	0	0.00	0.1	54.90	54.60	-0.1	2,095	0.00%
2023/06/08	7	54.84	0	0.00	55.00	7	2,106	0.33%
2023/06/06	0	0.00	1	55.80	55.70	-1	2,168	-0.05%
2023/06/05	3	55.67	0	0.00	55.80	3	2,223	0.13%
2023/06/02	1	55.90	2	56.00	55.90	-1	2,258	-0.04%
2023/06/01	0	0.00	7	55.31	55.80	-7	2,232	-0.31%
2023/05/31	1	54.40	0	0.00	54.30	1	2,170	0.05%
2023/05/30	4	54.40	4	54.65	54.50	0	2,127	0.00%
2023/05/26	1	53.30	0	0.00	53.20	1	2,140	0.05%
2023/05/24	0	0.00	1	54.00	54.00	-1	2,207	-0.05%
2023/05/19	1	53.90	0	0.00	53.90	1	2,281	0.04%
2023/05/17	0	0.00	1	53.60	53.50	-1	2,337	-0.04%
2023/05/16	1	52.80	0	0.00	52.80	1	2,332	0.04%
2023/05/15	1	51.90	1	52.30	52.70	0	2,345	0.00%
2023/05/11	1.2	52.47	1	52.80	52.40	0.2	2,424	0.01%
2023/05/10	1	53.10	0	0.00	53.10	1	2,455	0.04%
2023/04/27	1	52.70	1	53.40	53.40	0	3,290	0.00%
2023/04/24	0	0.00	1	53.40	53.40	-1	3,305	-0.03%
2023/04/21	0	0.00	1	53.80	53.80	-1	3,344	-0.03%
2023/04/20	1	54.90	0	0.00	54.40	1	3,354	0.03%
2023/04/19	0	0.00	1	55.60	55.00	-1	3,398	-0.03%
2023/04/17	0	0.00	3	55.07	55.00	-3	3,409	-0.09%
2023/04/14	0	0.00	2	55.10	54.80	-2	3,409	-0.06%
2023/04/13	1	55.10	6	55.18	54.70	-5	3,423	-0.15%
2023/04/12	1	55.20	1	55.40	55.30	0	3,444	0.00%
2023/04/11	1	55.40	0	0.00	55.70	1	3,462	0.03%
2023/04/10	0.2	55.40	0	0.00	55.50	0.2	3,501	0.01%
2023/04/07	0.1	56.00	0	0.00	55.50	0.1	3,495	0.00%
2023/04/06	1.1	55.71	2	56.05	56.10	-0.9	3,468	-0.03%
2023/03/31	0	0.00	3	55.90	55.90	-3	3,415	-0.09%
2023/03/30	0.1	55.60	1	55.60	55.60	-0.9	3,385	-0.03%
2023/03/29	0	0.00	12	55.12	55.50	-12	3,342	-0.36%
2023/03/28	1	53.50	1	53.50	53.50	0	3,252	0.00%
2023/03/27	2.1	54.51	0	0.00	54.00	2.1	3,260	0.06%
2023/03/24	0	0.00	3	54.50	54.70	-3	3,272	-0.09%
2023/03/23	1	53.90	1	53.40	53.90	0	3,251	0.00%
2023/03/22	2	53.30	0	0.00	53.30	2	3,255	0.06%
2023/03/20	0.1	52.70	1.1	53.00	53.00	-1	3,328	-0.03%
2023/03/17	3.2	52.41	0	0.00	52.20	3.2	3,337	0.10%
2023/03/16	1.2	52.32	1.1	51.95	51.90	0.1	3,323	0.00%
2023/03/15	6	52.83	0	0.00	52.70	6	3,343	0.18%
2023/03/14	2.2	52.85	2	53.00	52.90	0.2	3,392	0.01%
2023/03/13	0.1	53.60	0	0.00	53.60	0.1	3,484	0.00%
2023/03/10	6.3	53.79	5	53.92	53.60	1.3	3,664	0.04%
2023/03/09	2.1	54.86	0	0.00	54.90	2.1	3,665	0.06%
2023/03/08	3.1	55.07	2	55.20	55.20	1.1	3,746	0.03%
2023/03/07	3	56.03	0	0.00	56.00	3	3,688	0.08%
2023/03/06	0	0.00	0.3	55.50	55.90	-0.3	3,654	-0.01%
2023/03/03	3	55.10	0	0.00	55.20	3	3,635	0.08%
2023/03/02	1	55.30	1	55.20	55.20	0	3,633	0.00%
2023/03/01	1.1	55.05	0	0.00	55.30	1.1	3,627	0.03%
2023/02/23	3	56.30	0	0.00	56.00	3	3,592	0.08%
2023/02/22	2	55.00	0	0.00	55.20	2	3,564	0.06%
2023/02/21	0.2	56.00	0	0.00	55.70	0.2	3,561	0.01%
2023/02/20	1.2	55.97	0	0.00	56.00	1.2	3,617	0.03%
2023/02/17	0.2	55.30	0	0.00	55.30	0.2	3,625	0.01%
2023/02/16	0.2	55.30	0	0.00	55.10	0.2	3,670	0.01%
2023/02/15	3	54.90	0	0.00	54.50	3	3,743	0.08%
2023/02/14	1	55.10	1	55.30	55.10	0	3,728	0.00%
2023/02/10	4	54.60	1	55.00	54.60	3	3,788	0.08%
2023/02/08	6	55.82	5	56.36	55.80	1	3,710	0.03%
2023/02/03	0	0.00	5	56.20	56.30	-5	3,593	-0.14%
2023/02/02	3.2	55.69	8	55.95	56.40	-4.8	3,504	-0.14%
2023/01/31	3	54.33	0	0.00	54.20	3	3,260	0.09%
2023/01/30	0	0.00	6	55.42	55.40	-6	3,155	-0.19%
2023/01/17	1	52.30	1	52.20	52.20	0	2,909	0.00%
2023/01/13	0.1	52.90	0	0.00	52.60	0.1	2,934	0.00%
2023/01/12	0	0.00	6	53.77	52.70	-6	2,949	-0.20%
2023/01/11	3	53.50	0	0.00	53.80	3	2,937	0.10%
2023/01/10	2	53.20	3	53.40	53.40	-1	2,918	-0.03%
2023/01/09	0	0.00	1	53.10	53.20	-1	2,923	-0.03%
2023/01/06	1	52.10	1	52.00	52.40	0	2,890	0.00%
2023/01/05	1	51.20	0	0.00	51.00	1	2,871	0.03%
2023/01/03	3	51.00	2	50.75	51.30	1	2,882	0.03%
2022/12/30	0	0.00	1	51.90	51.90	-1	2,868	-0.03%
2022/12/29	1	51.40	0	0.00	51.00	1	2,841	0.04%
2022/12/28	0	0.00	2.8	52.44	52.30	-2.8	2,828	-0.10%
2022/12/21	0	0.00	2	50.80	50.60	-2	2,832	-0.07%
2022/12/19	2	52.00	0	0.00	51.90	2	2,840	0.07%
2022/12/14	1	53.70	2	53.40	53.70	-1	2,803	-0.04%
2022/12/12	0	0.00	1	52.70	52.80	-1	2,691	-0.04%
2022/12/09	0	0.00	2	52.80	53.20	-2	2,735	-0.07%
2022/12/08	0	0.00	5	53.00	52.70	-5	2,718	-0.18%
2022/12/07	0	0.00	1	53.00	52.80	-1	2,711	-0.04%
2022/12/06	3	53.27	2	53.35	53.20	1	2,685	0.04%
2022/12/05	9	54.16	13	54.12	54.20	-4	2,636	-0.15%
2022/12/02	0	0.00	1	54.20	54.00	-1	2,540	-0.04%
2022/12/01	13	52.15	10	52.14	51.90	3	2,378	0.13%
2022/11/30	1	51.80	0	51.20	52.10	1	2,386	0.04%
2022/11/24	0	0.00	15	49.85	49.85	-15	2,284	-0.66%
2022/11/17	0	0.00	1	50.00	49.90	-1	2,354	-0.04%
2022/11/16	10	49.55	16	49.95	50.10	-6	2,340	-0.26%
2022/11/15	0	0.00	1	49.50	49.60	-1	2,273	-0.04%
2022/11/14	14	49.53	11.2	49.19	49.50	2.8	2,234	0.12%
2022/11/11	2.2	48.38	1	48.60	48.85	1.2	2,177	0.06%
2022/11/08	1	46.80	0	0.00	46.85	1	2,079	0.05%
2022/11/01	1	44.90	1	45.45	45.45	0	2,199	0.00%
2022/10/24	0	0.00	0.3	45.95	45.95	-0.3	2,225	-0.01%
2022/10/20	0	0.00	1	45.95	45.95	-1	2,224	-0.04%
2022/10/18	0	0.00	1	46.80	46.30	-1	2,214	-0.05%
2022/10/14	1	45.95	1	46.05	46.10	0	2,267	0.00%
2022/10/13	0	0.00	0.1	45.60	45.25	-0.1	2,296	0.00%
2022/10/06	0	0.00	1	47.00	47.00	-1	2,319	-0.04%
2022/10/03	1	45.55	1	45.30	45.30	0	2,379	0.00%
2022/09/28	1	45.25	1	45.15	45.15	0	2,452	0.00%
2022/09/27	5	46.40	6	46.14	46.40	-1	2,460	-0.04%
2022/09/26	0	0.00	4	46.20	45.80	-4	2,514	-0.16%
2022/09/22	1	47.25	0	0.00	47.20	1	2,734	0.04%
2022/09/20	1	48.10	0	0.00	48.30	1	2,770	0.04%
2022/09/19	1	48.10	1	48.00	48.00	0	2,802	0.00%
2022/09/16	1	48.50	0	0.00	48.00	1	2,831	0.04%
2022/09/15	1	48.75	4	49.00	48.90	-3	2,827	-0.11%
2022/09/14	3	48.85	1	48.85	48.85	2	2,866	0.07%
2022/09/13	0	0.00	15	49.72	49.80	-15	2,901	-0.52%
2022/09/08	3	48.00	1	48.10	48.10	2	3,178	0.06%
2022/09/07	1	47.35	0	0.00	47.15	1	3,249	0.03%
2022/09/06	3	49.17	1	48.15	48.15	2	3,297	0.06%
2022/09/01	1	50.20	1	50.20	50.20	0	3,454	0.00%
2022/08/31	0	0.00	1	50.80	50.60	-1	3,532	-0.03%
2022/08/29	1	50.30	0	0.00	50.20	1	3,669	0.03%
2022/08/26	1	51.30	0	0.00	51.60	1	3,781	0.03%
2022/08/25	1	50.50	0	0.00	50.70	1	4,102	0.02%
2022/08/24	0	0.00	1	50.50	50.30	-1	4,467	-0.02%
2022/08/18	0	0.00	2	50.15	50.20	-2	6,430	-0.03%
2022/08/17	2	50.65	0	0.00	50.40	2	6,540	0.03%
2022/08/16	1	50.40	0	0.00	50.40	1	6,623	0.02%
2022/08/15	4	50.60	0	0.00	50.40	4	6,717	0.06%
2022/08/11	1	50.40	3	50.50	50.60	-2	6,755	-0.03%
2022/08/10	0	0.00	1	49.90	49.80	-1	6,770	-0.01%
2022/08/09	1	49.00	0	0.00	49.10	1	6,837	0.01%
2022/08/05	0	0.00	0	48.90	48.85	0	7,083	0.00%
2022/08/01	0	0.00	5	49.10	49.50	-5	7,140	-0.07%
2022/07/29	1	49.30	0	0.00	49.25	1	7,144	0.01%
2022/07/28	3	49.33	1	49.25	49.30	2	7,157	0.03%
2022/07/26	1	49.10	1	48.80	48.70	0	7,202	0.00%
2022/07/25	1	48.80	0	0.00	49.20	1	7,216	0.01%
2022/07/22	1	49.60	0	0.00	49.20	1	7,219	0.01%
2022/07/21	2	48.45	1	48.65	48.75	1	7,194	0.01%
2022/07/19	1	46.90	0	0.00	46.90	1	7,176	0.01%
2022/07/14	11	46.89	0	0.00	46.80	11	7,239	0.15%
2022/07/12	4	45.75	2	45.70	45.70	2	7,211	0.03%
2022/07/08	0	0.00	1	46.60	46.05	-1	7,190	-0.01%
2022/07/07	1	45.25	2	46.10	46.25	-1	7,184	-0.01%
2022/07/06	2.5	45.76	1	45.10	45.10	1.5	7,162	0.02%
2022/07/05	1	46.75	1	46.55	46.55	0	7,137	0.00%
2022/07/04	1	46.00	2	45.70	45.70	-1	7,133	-0.01%
2022/07/01	4	48.50	4	48.25	47.00	0	7,121	0.00%
2022/06/30	5.1	50.16	0	0.00	49.30	5.1	7,040	0.07%
2022/06/29	2	52.30	1	52.20	52.20	1	6,921	0.01%
2022/06/28	2	53.05	2	53.40	53.10	0	6,904	0.00%
2022/06/27	2	53.00	3	53.57	53.60	-1	6,921	-0.01%
2022/06/23	1	52.50	0	0.00	52.50	1	6,879	0.01%
2022/06/22	1	53.40	0	0.00	53.20	1	6,844	0.01%
2022/06/20	2	54.70	1	52.90	52.90	1	6,795	0.01%
2022/06/17	4	54.43	3	55.00	55.50	1	6,680	0.01%
2022/06/16	1	55.70	0	0.00	55.20	1	6,524	0.02%
2022/06/15	3	56.40	3	56.60	56.20	0	6,514	0.00%
2022/06/14	2	56.10	2	56.30	56.40	0	6,485	0.00%
2022/06/13	4	55.58	2	55.50	55.50	2	6,436	0.03%
2022/06/10	2	56.35	12	56.60	56.40	-10	6,353	-0.16%
2022/06/09	10	56.50	3	56.47	56.40	7	6,310	0.11%
2022/06/08	0	0.00	1	56.40	56.40	-1	6,213	-0.02%
2022/06/07	11	56.32	1	56.40	56.20	10	6,155	0.16%
2022/06/06	2	55.95	3	56.40	56.30	-1	6,090	-0.02%
2022/06/02	19	56.64	8	56.99	56.50	11	5,993	0.18%
2022/06/01	6	55.80	9	56.04	56.00	-3	5,706	-0.05%
2022/05/31	5	54.62	4	55.13	54.60	1	5,360	0.02%
2022/05/30	8	54.20	5	54.24	54.30	3	3,832	0.08%
2022/05/27	6	54.48	1	54.80	54.60	5	3,693	0.14%
2022/05/25	2	53.30	2	54.35	54.40	0	3,678	0.00%
2022/05/24	2	53.55	2	53.20	53.20	0	3,683	0.00%
2022/05/23	3	54.23	2	53.80	53.80	1	3,696	0.03%
2022/05/20	1	54.10	1	54.50	54.50	0	3,641	0.00%
2022/05/19	7	54.17	1	54.00	54.00	6	3,686	0.16%
2022/05/18	7	54.99	3	55.67	55.60	4	3,604	0.11%
2022/05/17	13	55.15	5	54.90	54.90	8	3,578	0.22%
2022/05/16	10	57.23	19	55.93	55.90	-9	3,497	-0.26%
2022/05/13	8	58.79	2	58.40	58.50	6	3,385	0.18%
2022/05/09	0	0.00	1	60.00	60.50	-1	3,395	-0.03%
2022/05/04	1	60.00	4	60.70	60.80	-3	3,484	-0.09%
2022/05/03	0	0.00	1	59.90	59.90	-1	3,499	-0.03%
2022/04/29	1	58.70	1	59.00	59.00	0	3,495	0.00%
2022/04/28	1	58.30	2	58.85	59.00	-1	3,522	-0.03%
2022/04/27	3	58.03	6	57.78	58.50	-3	3,536	-0.08%
2022/04/26	1	59.10	0	0.00	59.40	1	3,534	0.03%
2022/04/25	1	59.20	1	59.70	59.50	0	3,530	0.00%
2022/04/22	1	59.60	2	60.15	60.60	-1	3,496	-0.03%
2022/04/20	1	60.50	16	60.48	60.50	-15	3,461	-0.43%
2022/04/18	1	60.10	1	61.00	60.60	0	3,473	0.00%
2022/04/15	0	0.00	1	60.80	60.60	-1	3,480	-0.03%
2022/04/13	0	0.00	1	61.30	61.40	-1	3,592	-0.03%
2022/04/12	2	60.30	0	0.00	60.20	2	3,788	0.05%
2022/04/08	2	60.90	0	0.00	60.80	2	3,784	0.05%
2022/04/01	2	62.10	0	0.00	62.10	2	3,705	0.05%
2022/03/31	0	0.00	0	63.10	62.80	0	3,688	0.00%
2022/03/29	1	62.90	0	0.00	62.70	1	3,649	0.03%
2022/03/25	1	62.90	0	0.00	62.80	1	3,645	0.03%
2022/03/23	1.2	62.80	1	62.90	62.70	0.2	3,669	0.00%
2022/03/22	0.3	62.70	0	0.00	62.80	0.3	3,661	0.01%
2022/03/21	0	0.00	7.6	62.69	62.30	-7.6	3,677	-0.21%
2022/03/18	1	62.40	2	62.20	62.70	-1	3,685	-0.03%
2022/03/17	0	62.40	2	62.95	62.90	-2	3,647	-0.05%
2022/03/16	2	61.00	0	0.00	61.40	2	3,647	0.05%
2022/03/14	1	61.90	0	0.00	62.10	1	3,671	0.03%
2022/03/11	0	0.00	2	62.40	62.40	-2	3,733	-0.05%
2022/03/10	0	0.00	1	63.00	63.00	-1	3,775	-0.03%
2022/03/07	2.1	61.97	0	0.00	62.60	2.1	3,803	0.06%
2022/03/03	0.2	64.69	0	0.00	64.70	0.2	3,864	0.01%
2022/03/02	0.2	64.75	0	0.00	64.80	0.2	3,932	0.01%
2022/03/01	0.1	64.60	2	64.85	64.80	-1.9	3,908	-0.05%
2022/02/25	0	63.80	0.1	64.00	63.80	0	3,836	0.00%
2022/02/24	1.1	64.46	0	64.30	63.70	1	3,779	0.03%
2022/02/23	2	64.60	10.3	64.49	64.60	-8.2	3,696	-0.22%
2022/02/22	12.1	63.24	0	63.20	63.90	12	3,637	0.33%
2022/02/21	0.2	63.75	4	63.93	64.00	-3.8	3,645	-0.10%
2022/02/18	0	0.00	0.1	63.00	63.00	-0.1	3,636	0.00%
2022/02/17	0.1	63.45	10.2	63.20	63.10	-10.1	3,784	-0.27%
2022/02/16	0.1	62.71	0	0.00	62.90	0.1	3,852	0.00%
2022/02/11	1	62.70	0.1	63.00	63.30	1	4,071	0.02%
2022/02/10	4.1	63.30	4	63.43	63.60	0.1	4,106	0.00%
2022/02/08	2	60.40	1	60.90	61.10	1	4,088	0.02%
2022/01/26	0	0.00	1	60.00	60.00	-1	4,219	-0.02%
2022/01/25	1.8	60.60	0	0.00	60.40	1.8	4,375	0.04%
2022/01/24	0	61.90	0	0.00	61.50	0	4,369	0.00%
2022/01/20	1	61.60	1	62.20	62.00	0	4,457	0.00%
2022/01/18	0	0.00	1	62.60	62.60	-1	4,506	-0.02%
2022/01/17	1	62.30	0	0.00	62.40	1	4,573	0.02%
2022/01/12	1	63.10	20	62.80	63.30	-19	4,944	-0.38%
2022/01/11	5	63.40	0	0.00	63.40	5	5,062	0.10%
2022/01/07	4	64.93	1	64.70	64.20	3	5,567	0.05%
2022/01/06	2	65.45	0	0.00	65.70	2	5,601	0.04%
2022/01/05	5.6	66.41	21.4	66.29	66.20	-15.8	5,650	-0.28%
2022/01/04	1.4	64.60	0	0.00	64.50	1.4	5,601	0.02%
2022/01/03	0.1	64.60	0	0.00	64.20	0.1	5,781	0.00%
2021/12/28	0	0.00	1.2	64.83	65.00	-1.2	6,623	-0.02%
2021/12/24	0	0.00	1	64.90	64.60	-1	7,497	-0.01%
2021/12/23	0	0.00	1	64.50	64.60	-1	7,932	-0.01%
2021/12/21	0	0.00	1	64.20	64.10	-1	8,253	-0.01%
2021/12/20	1	63.70	1	63.70	63.60	0	8,387	0.00%
2021/12/16	0	0.00	7	64.14	64.00	-7	9,052	-0.08%
2021/12/14	3	64.20	0	0.00	64.20	3	9,301	0.03%
2021/12/13	1	64.90	0	0.00	64.80	1	9,340	0.01%
2021/12/09	0	0.00	2	64.75	65.20	-2	9,552	-0.02%
2021/12/08	0	0.00	10	64.50	64.30	-10	9,529	-0.10%
2021/12/07	2	64.40	0	0.00	64.30	2	9,514	0.02%
2021/12/06	1	65.20	2	65.20	65.50	-1	9,462	-0.01%
2021/12/03	6	64.63	0	0.00	64.40	6	9,490	0.06%
2021/12/02	3	64.57	2	64.20	64.30	1	9,489	0.01%
2021/11/30	0	65.50	5	65.30	65.20	-5	9,519	-0.05%
2021/11/29	0	0.00	3	64.33	65.00	-3	9,497	-0.03%
2021/11/26	7	65.30	2	65.10	65.10	5	9,469	0.05%
2021/11/25	1	66.90	0	0.00	66.60	1	9,412	0.01%
2021/11/23	2	66.55	0	0.00	66.60	2	9,460	0.02%
2021/11/22	2	66.70	0	0.00	67.10	2	9,442	0.02%
2021/11/19	1	66.80	0	0.00	66.70	1	9,486	0.01%
2021/11/16	10	67.26	2	67.90	67.30	8	9,779	0.08%
2021/11/15	8	68.55	0	68.20	68.00	8	9,836	0.08%
2021/11/11	3	69.73	7	70.73	69.30	-4	9,930	-0.04%
2021/11/10	1	70.30	1	70.10	70.20	0	9,851	0.00%
2021/11/09	8	70.10	0	0.00	69.60	8	9,853	0.08%
2021/11/08	1	69.20	2	69.20	69.60	-1	9,847	-0.01%
2021/11/05	1	69.50	1.8	69.66	70.00	-0.8	9,845	-0.01%
2021/11/04	1	70.70	9	70.68	70.00	-8	9,782	-0.08%
2021/11/03	1	69.30	0	0.00	69.80	1	9,643	0.01%
2021/11/02	2	68.95	12.5	69.60	69.10	-10.5	9,609	-0.11%
2021/11/01	2	68.60	1	68.70	68.60	1	9,474	0.01%
2021/10/29	2	68.80	3	68.67	68.80	-1	9,456	-0.01%
2021/10/28	14	68.64	0	0.00	68.60	14	9,393	0.15%
2021/10/27	25	67.82	0	0.00	67.70	25	9,316	0.27%
2021/10/26	2	68.20	1	68.00	68.00	1	9,311	0.01%
2021/10/25	0	0.00	5.4	68.53	68.30	-5.4	9,279	-0.06%
2021/10/22	1	66.80	4	67.78	67.90	-3	9,259	-0.03%
2021/10/21	11.4	67.27	2	67.25	66.50	9.4	9,213	0.10%
2021/10/20	2.5	67.74	1	67.90	67.90	1.5	9,154	0.02%
2021/10/19	7	68.20	5	68.42	68.00	2	9,037	0.02%
2021/10/18	10	69.44	1	68.70	68.70	9	8,913	0.10%
2021/10/15	1	69.60	4.1	70.26	70.80	-3.1	8,729	-0.04%
2021/10/14	2	68.50	0	0.00	68.50	2	8,527	0.02%
2021/10/13	1	69.00	0.2	69.00	69.00	0.8	8,468	0.01%
2021/10/12	2	69.30	1	67.90	67.90	1	8,397	0.01%
2021/10/08	3	69.93	4	70.18	70.10	-1	8,305	-0.01%
2021/10/07	0	0.00	2	69.60	69.40	-2	8,151	-0.02%
2021/10/06	9	69.94	6	69.65	68.30	3	8,078	0.04%
2021/10/05	3	69.80	1	71.20	71.20	2	7,773	0.03%
2021/10/04	15	70.84	38.2	70.03	70.90	-23.2	7,414	-0.31%
2021/10/01	2.1	69.07	8	68.55	67.60	-5.9	6,842	-0.09%
2021/09/30	8	70.78	12	70.70	70.30	-4	6,600	-0.06%
2021/09/29	2	68.45	31	68.50	68.70	-29	6,218	-0.47%
2021/09/28	10	68.57	6	68.27	69.40	4	6,209	0.06%
2021/09/27	9	68.72	1	68.80	68.80	8	6,058	0.13%
2021/09/24	10	68.88	8	68.91	68.70	2	5,961	0.03%
2021/09/23	26	67.44	15	67.79	68.00	11	5,645	0.19%
2021/09/17	10	65.90	7	66.04	66.50	3	5,240	0.06%
2021/09/15	3	65.60	11.1	65.94	65.00	-8.1	5,073	-0.16%
2021/09/14	0	0.00	4	63.03	62.80	-4	4,849	-0.08%
2021/09/13	1	62.90	1	63.40	63.00	0	4,862	0.00%
2021/09/10	1	63.30	0	0.00	63.50	1	4,890	0.02%
2021/09/09	0	0.00	6	63.37	63.50	-6	5,004	-0.12%
2021/09/08	0.1	63.10	1	63.80	62.90	-0.9	5,002	-0.02%
2021/09/06	0	0.00	2	64.00	64.00	-2	4,946	-0.04%
2021/09/03	5	64.26	2	64.60	64.90	3	4,952	0.06%
2021/09/02	4	65.03	2	65.30	64.20	2	4,909	0.04%
2021/09/01	2	65.60	0	0.00	65.60	2	4,851	0.04%
2021/08/30	0	0.00	10	65.80	66.20	-10	4,853	-0.21%
2021/08/27	2	66.20	1	66.40	66.20	1	4,900	0.02%
2021/08/26	0	0.00	2	65.40	65.70	-2	4,919	-0.04%
2021/08/25	5	65.78	5	66.20	65.70	0	5,051	0.00%
2021/08/24	3	65.70	0	0.00	65.70	3	5,050	0.06%
2021/08/23	4	66.78	6	67.05	67.30	-2	5,006	-0.04%
2021/08/20	0	0.00	3	66.20	65.90	-3	4,871	-0.06%
2021/08/19	10	64.44	0	0.00	64.50	10	4,791	0.21%
2021/08/18	4	65.63	8	65.14	66.80	-4	4,610	-0.09%
2021/08/17	0	0.00	3	64.33	64.40	-3	4,482	-0.07%
2021/08/13	3.7	63.94	2	64.60	64.00	1.7	4,433	0.04%
2021/08/12	2	64.00	5	64.00	63.80	-3	4,405	-0.07%
2021/08/11	0	0.00	9	63.07	63.30	-9	4,404	-0.20%
2021/08/06	0	0.00	7	63.70	63.70	-7	4,665	-0.15%
2021/08/05	2	63.30	2	62.80	63.20	0	4,772	0.00%
2021/08/02	5	62.00	0	0.00	62.20	5	5,105	0.10%
2021/07/30	6	61.63	0	0.00	61.60	6	5,173	0.12%
2021/07/29	0	0.00	1	62.50	62.70	-1	5,196	-0.02%
2021/07/28	6	62.13	1	62.30	62.20	5	5,306	0.09%
2021/07/27	9	62.80	0	0.00	62.50	9	5,499	0.16%
2021/07/26	12	63.23	10	64.05	63.10	2	5,680	0.04%
2021/07/23	11	62.12	0	0.00	62.60	11	5,639	0.20%
2021/07/22	1	62.80	1	62.50	62.40	0	5,708	0.00%
2021/07/21	4	63.90	1	63.00	63.00	3	5,794	0.05%
2021/07/20	1	64.30	0	0.00	64.20	1	5,755	0.02%
2021/07/16	0	0.00	0.7	66.70	66.50	-0.7	5,967	-0.01%
2021/07/15	2	66.65	2	66.75	66.70	0	6,086	0.00%
2021/07/13	0	0.00	12	66.19	66.10	-12	6,153	-0.20%
2021/07/12	0	0.00	2	65.60	65.80	-2	6,170	-0.03%
2021/07/09	2	64.80	0	0.00	65.00	2	6,253	0.03%
2021/07/08	1	65.50	0	0.00	65.50	1	6,399	0.02%
2021/07/07	0	0.00	1	65.80	65.50	-1	6,501	-0.02%
2021/07/06	1	65.90	0	0.00	66.00	1	6,572	0.02%
2021/07/05	1	66.00	8	66.60	67.00	-7	6,628	-0.11%
2021/07/02	1	64.80	0	0.00	65.00	1	6,607	0.02%
2021/07/01	4	65.20	2	65.00	65.10	2	6,709	0.03%
2021/06/30	0	65.90	1	65.70	65.70	-1	6,760	-0.01%
2021/06/23	0	0.00	5	64.72	65.10	-5	7,422	-0.07%
2021/06/22	3	64.50	0	0.00	63.90	3	7,633	0.04%
2021/06/21	1	64.40	0	0.00	64.20	1	7,891	0.01%
2021/06/18	2	65.40	2	65.60	65.70	0	8,989	0.00%
2021/06/17	0	0.00	1	65.00	65.00	-1	9,076	-0.01%
2021/06/15	0	0.00	1	65.70	65.00	-1	9,745	-0.01%
2021/06/11	0	0.00	2	64.95	64.90	-2	10,415	-0.02%
2021/06/10	2	63.80	0	0.00	64.20	2	10,545	0.02%
2021/06/08	1	64.20	4	64.45	64.40	-3	11,187	-0.03%
2021/06/07	2	63.75	0	0.00	63.50	2	11,381	0.02%
2021/06/04	3	64.17	1	64.00	64.00	2	11,419	0.02%
2021/06/03	7	65.23	2	65.25	65.10	5	11,503	0.04%
2021/06/02	10	66.90	2	68.50	65.90	8	11,547	0.07%
2021/06/01	2	66.00	7	66.41	66.40	-5	11,512	-0.04%
2021/05/31	1	65.20	0	0.00	65.30	1	11,685	0.01%
2021/05/28	0	0.00	1	64.70	64.60	-1	11,746	-0.01%
2021/05/26	1	63.80	1	64.10	64.00	0	12,006	0.00%
2021/05/25	0	0.00	3	64.10	64.30	-3	12,460	-0.02%
2021/05/24	1	63.10	0.2	63.41	63.50	0.8	13,058	0.01%
2021/05/21	3	62.80	2	63.99	63.10	1	13,201	0.01%
2021/05/20	3	62.10	2.1	62.56	62.20	1	13,440	0.01%
2021/05/18	21	61.71	21	61.16	62.70	0	13,799	0.00%
2021/05/17	2	57.35	7	58.43	57.80	-5	13,988	-0.04%
2021/05/14	2	61.90	3	61.33	60.90	-1	14,093	-0.01%
2021/05/13	1	58.90	6	60.92	61.20	-5	14,457	-0.03%
2021/05/12	1.3	59.17	1	59.80	59.80	0.3	14,679	0.00%
2021/05/11	5.1	63.10	3	62.80	62.00	2.1	15,153	0.01%
2021/05/10	2	65.25	2	65.90	65.40	0	15,223	0.00%
2021/05/07	0	0.00	6.3	66.14	66.20	-6.3	15,477	-0.04%
2021/05/06	1	63.90	26	63.90	64.40	-25	15,780	-0.16%
2021/05/05	4.4	64.93	4	65.23	63.60	0.4	16,217	0.00%
2021/05/04	4	65.08	8	63.03	64.20	-4	16,250	-0.02%
2021/05/03	5	66.90	3	66.83	66.70	2	16,320	0.01%
2021/04/29	4	69.18	5	69.02	69.00	-1	16,341	-0.01%
2021/04/28	4	69.73	1	69.70	69.70	3	16,457	0.02%
2021/04/27	2	70.50	2	70.65	70.70	0	16,704	0.00%
2021/04/26	1	69.80	0	0.00	69.60	1	16,916	0.01%
2021/04/23	1.1	68.90	1	70.00	69.60	0.1	17,894	0.00%
2021/04/22	4	70.30	3	69.30	69.30	1	19,364	0.01%
2021/04/21	8	70.90	0	0.00	70.80	8	21,177	0.04%
2021/04/20	1	71.10	2	70.90	71.00	-1	23,422	0.00%
2021/04/19	3	71.10	3	71.10	71.10	0	24,127	0.00%
2021/04/16	0	0.00	2	72.20	71.70	-2	24,288	-0.01%
2021/04/15	8	70.60	3	70.80	70.80	5	24,357	0.02%
2021/04/14	4	70.55	0	0.00	71.10	4	24,344	0.02%
2021/04/13	6	72.95	4	72.90	72.10	2	24,468	0.01%
2021/04/12	1	72.20	2	72.25	72.10	-1	24,572	0.00%
2021/04/09	2	72.15	2	71.95	72.00	0	24,711	0.00%
2021/04/08	4	72.33	2	72.35	72.30	2	24,687	0.01%
2021/04/07	2	73.20	10	72.87	73.10	-8	24,603	-0.03%
2021/04/06	1	72.30	35	72.49	72.10	-34	24,526	-0.14%
2021/04/01	9	72.03	1	72.00	71.90	8	24,495	0.03%
2021/03/31	8	73.10	1	73.60	72.60	7	24,416	0.03%
2021/03/30	5	74.30	8	74.45	74.80	-3	24,191	-0.01%
2021/03/29	1	74.20	0	0.00	74.10	1	24,121	0.00%
2021/03/26	7	74.01	13	74.08	73.80	-6	24,108	-0.02%
2021/03/25	28	74.55	8	74.24	74.10	20	24,013	0.08%
2021/03/24	72	76.25	85	75.48	75.40	-13	23,836	-0.05%
2021/03/23	53	77.73	57	77.46	76.10	-4	23,564	-0.02%
2021/03/22	18	73.26	1	73.40	74.00	17	22,465	0.08%
2021/03/19	22	73.40	2	73.45	73.00	20	22,308	0.09%
2021/03/18	8	74.85	8	75.00	74.80	0	22,105	0.00%
2021/03/17	14	74.71	18	75.11	73.40	-4	21,765	-0.02%
2021/03/16	4	72.68	3	73.13	72.50	1	21,200	0.00%
2021/03/15	1	72.50	0	0.00	72.80	1	21,150	0.00%
2021/03/12	17	73.05	23	73.06	73.30	-6	21,192	-0.03%
2021/03/11	0	0.00	9	71.16	71.30	-9	21,120	-0.04%
2021/03/10	2	69.75	1	69.80	69.60	1	20,960	0.00%
2021/03/09	7	68.57	13	68.50	69.00	-6	20,933	-0.03%
2021/03/08	8	69.89	10	69.15	69.00	-2	20,785	-0.01%
2021/03/05	2	70.40	11	70.04	70.00	-9	20,689	-0.04%
2021/03/04	1	70.50	4	70.83	70.50	-3	20,660	-0.01%
2021/03/03	1	70.50	1	70.60	70.80	0	20,431	0.00%
2021/03/02	4	70.35	5	69.30	69.30	-1	20,303	0.00%
2021/02/26	4	70.28	3	70.10	70.00	1	20,163	0.00%
2021/02/25	7	72.84	11	71.55	71.30	-4	19,931	-0.02%
2021/02/24	22	71.24	15	71.67	70.60	7	19,489	0.04%
2021/02/23	5	69.18	1	69.80	69.70	4	18,843	0.02%
2021/02/22	23	70.02	5	69.88	69.70	18	18,685	0.10%
2021/02/19	2	69.50	6	69.22	69.40	-4	18,424	-0.02%
2021/02/18	4	70.43	0	0.00	70.20	4	18,213	0.02%
2021/02/17	7	70.36	20	69.39	69.90	-13	17,982	-0.07%
2021/02/05	5	70.66	1	71.30	70.40	4	17,708	0.02%
2021/02/04	16	70.51	4	70.45	70.40	12	17,457	0.07%
2021/02/03	35	73.25	28	73.05	72.50	7	17,039	0.04%
2021/02/02	15	74.45	2	74.25	73.60	13	16,672	0.08%
2021/02/01	9	72.99	4	73.73	74.90	5	15,953	0.03%
2021/01/29	27	75.87	26	78.57	74.80	1	15,757	0.01%
2021/01/28	16	76.38	13	76.98	77.20	3	15,459	0.02%
2021/01/27	47	76.65	19	77.24	78.20	28	15,072	0.19%
2021/01/26	2	74.60	7	74.60	74.40	-5	14,563	-0.03%
2021/01/25	1	76.30	8	75.40	75.30	-7	14,395	-0.05%
2021/01/22	6	75.15	4	75.90	75.60	2	14,088	0.01%
2021/01/21	3	72.47	4.1	73.19	72.50	-1.1	13,851	-0.01%
2021/01/20	23	73.29	4	75.73	72.10	19	13,646	0.14%
2021/01/19	14	75.81	14.2	76.01	76.00	-0.2	13,299	0.00%
2021/01/18	71	77.39	77.5	77.29	77.30	-6.5	12,960	-0.05%
2021/01/15	57.2	76.58	84.7	76.61	75.60	-27.5	11,917	-0.23%
2021/01/14	79	76.24	81	75.92	76.90	-2	10,349	-0.02%
2021/01/13	95.2	70.35	38	69.98	72.80	57.2	8,308	0.69%
2021/01/12	4	67.70	7	67.70	67.70	-3	5,923	-0.05%
2021/01/11	0	0.00	7	61.60	61.60	-7	5,142	-0.14%
2021/01/08	16	54.90	1	56.00	56.00	15	4,890	0.31%
2021/01/07	1	55.50	0	0.00	55.60	1	4,712	0.02%
2021/01/06	11	55.94	9	57.28	55.70	2	4,613	0.04%
2021/01/05	7	56.21	9	56.34	56.10	-2	4,309	-0.05%
2021/01/04	0	0.00	9	55.18	55.60	-9	4,071	-0.22%
2020/12/31	5	53.70	1	54.10	53.40	4	3,844	0.10%
2020/12/30	1	53.20	1.2	53.76	53.60	-0.2	3,760	-0.01%
2020/12/29	1	53.60	0	0.00	53.40	1	3,724	0.03%
2020/12/28	0	0.00	4	54.33	54.00	-4	3,684	-0.11%
2020/12/25	5	53.90	0	0.00	53.70	5	3,627	0.14%
2020/12/24	1	53.20	4	53.18	52.70	-3	3,521	-0.09%
2020/12/23	1	52.00	0	0.00	52.10	1	3,454	0.03%
2020/12/22	2	52.70	2	52.50	52.00	0	3,437	0.00%
2020/12/21	1	52.30	0	0.00	52.20	1	3,413	0.03%
2020/12/18	2	52.35	0	0.00	51.90	2	3,403	0.06%
2020/12/16	0	0.00	1	52.90	52.90	-1	3,354	-0.03%
2020/12/15	4	52.53	3.2	52.11	52.00	0.8	3,341	0.02%
2020/12/14	7	52.99	1	53.50	52.70	6	3,279	0.18%
2020/12/11	7	53.37	0	0.00	53.00	7	3,205	0.22%
2020/12/10	5	53.98	1	53.20	53.20	4	3,128	0.13%
2020/12/09	2	55.10	1	54.90	54.70	1	2,998	0.03%
2020/12/08	7	55.44	1	54.80	54.70	6	2,877	0.21%
2020/12/07	31	54.43	17	54.78	56.30	14	2,632	0.53%
2020/12/04	1	52.40	1	52.50	52.50	0	2,227	0.00%
2020/12/01	0	0.00	5.1	52.30	52.40	-5.1	2,123	-0.24%
2020/11/26	5	52.00	0	0.00	52.20	5	2,000	0.25%
2020/11/25	3	51.80	0	0.00	51.60	3	2,039	0.15%
2020/11/24	1	51.90	0.2	51.80	51.60	0.8	2,028	0.04%
2020/11/23	1	52.60	0	0.00	52.40	1	2,003	0.05%
2020/11/20	2	51.90	0	0.00	52.10	2	1,960	0.10%
2020/11/19	0	0.00	1	51.60	51.50	-1	1,946	-0.05%
2020/11/18	1	51.70	0	0.00	51.80	1	1,948	0.05%
2020/11/16	0	0.00	5	51.50	51.50	-5	1,987	-0.25%
2020/11/13	7	51.06	0	0.00	51.00	7	1,988	0.35%
2020/11/12	0	0.00	1.7	52.24	52.30	-1.7	1,946	-0.09%
2020/11/02	0	0.00	4.1	50.40	50.30	-4.1	2,025	-0.20%
2020/10/30	4	50.20	7	50.21	50.10	-3	2,045	-0.15%
2020/10/29	5	50.28	3	50.43	50.40	2	2,036	0.10%
2020/10/28	1	51.20	1	51.20	51.00	0	2,052	0.00%
2020/10/27	2	51.20	2	51.30	51.20	0	2,070	0.00%
2020/10/26	2	51.50	2	51.40	51.40	0	2,098	0.00%
2020/10/23	3	51.37	1	51.60	51.70	2	2,118	0.09%
2020/10/22	4	51.45	1	51.30	51.30	3	2,165	0.14%
2020/10/21	2	51.60	0	0.00	51.40	2	2,221	0.09%
2020/10/20	0	0.00	1	51.60	51.60	-1	2,272	-0.04%
2020/10/16	0	0.00	1	52.00	51.20	-1	2,420	-0.04%
2020/10/15	0	0.00	3	51.63	51.40	-3	2,494	-0.12%
2020/10/14	0	0.00	2	52.20	51.80	-2	2,580	-0.08%
2020/10/13	6	51.85	4	51.83	52.00	2	2,672	0.07%
2020/10/12	0	0.00	1	52.00	52.00	-1	2,723	-0.04%
2020/10/08	0	0.00	1	51.90	52.10	-1	2,790	-0.04%
2020/10/07	3	51.40	0	0.00	51.40	3	2,825	0.11%
2020/10/06	0	0.00	1	51.90	51.90	-1	2,864	-0.03%
2020/10/05	2	51.20	1	51.00	51.00	1	2,886	0.03%
2020/09/30	0	0.00	1	51.50	51.50	-1	2,926	-0.03%
2020/09/25	0	0.00	6	50.60	50.40	-6	3,081	-0.19%
2020/09/24	6	50.55	2	50.30	50.30	4	3,106	0.13%
2020/09/23	24	51.74	3	51.40	51.40	21	3,069	0.68%
2020/09/22	3	52.13	20	52.40	52.00	-17	3,132	-0.54%
2020/09/21	3	53.30	1	53.40	53.00	2	3,162	0.06%
2020/09/18	3	53.20	0	0.00	52.60	3	3,183	0.09%
2020/09/16	0	0.00	6	53.20	53.00	-6	3,255	-0.18%
2020/09/14	6	52.72	1	52.80	52.80	5	3,342	0.15%
2020/09/08	1	52.40	0	0.00	52.30	1	3,422	0.03%
2020/09/07	1	52.80	0	0.00	52.70	1	3,443	0.03%
2020/09/03	0	0.00	7.1	54.01	53.30	-7.1	3,473	-0.20%
2020/09/02	3	53.20	1	53.30	53.40	2	3,466	0.06%
2020/08/31	2	53.10	0	0.00	52.20	2	3,513	0.06%
2020/08/28	2	52.90	0	0.00	53.00	2	3,494	0.06%
2020/08/24	0	0.00	1	52.30	52.10	-1	3,587	-0.03%
2020/08/20	3	51.60	1	51.20	51.20	2	3,581	0.06%
2020/08/19	0	0.00	3	53.87	53.50	-3	3,523	-0.09%
2020/08/14	0	0.00	1	53.60	53.60	-1	3,521	-0.03%
2020/08/13	5	53.12	3	53.13	53.10	2	3,519	0.06%
2020/08/12	1	53.50	0	0.00	53.60	1	3,485	0.03%
2020/08/10	2	54.30	0	0.00	54.40	2	3,522	0.06%
2020/07/28	3	53.87	2	53.95	53.60	1	3,734	0.03%
2020/07/27	1	53.60	2	53.60	53.60	-1	3,923	-0.03%
2020/07/24	2	54.35	0	0.00	54.20	2	3,912	0.05%
2020/07/23	1	55.70	1	56.20	55.30	0	3,881	0.00%
2020/07/22	3	57.70	0	0.00	58.00	3	3,845	0.08%
2020/07/21	0	0.00	1	57.80	57.60	-1	3,757	-0.03%
2020/07/20	3	57.10	1	58.10	56.90	2	3,695	0.05%
2020/07/16	0	0.00	1	57.80	58.00	-1	3,580	-0.03%
2020/07/15	3	57.73	0	0.00	57.20	3	3,552	0.08%
2020/07/14	0	0.00	11	58.15	57.70	-11	3,530	-0.31%
2020/07/07	1	57.60	6	57.72	57.90	-5	3,496	-0.14%
2020/07/06	6	57.98	0	0.00	57.80	6	3,540	0.17%
2020/07/03	1	56.90	1	56.80	57.00	0	3,549	0.00%
2020/07/01	5	57.80	2	57.65	57.00	3	3,542	0.08%
2020/06/30	11	56.17	3	56.20	56.50	8	3,455	0.23%
2020/06/29	1	55.30	0	0.00	55.20	1	3,419	0.03%
2020/06/24	3	55.87	7	55.84	55.90	-4	3,392	-0.12%
2020/06/23	5	55.00	0	0.00	54.70	5	3,334	0.15%
2020/06/18	0	0.00	5	54.50	55.20	-5	3,317	-0.15%
2020/06/16	0	0.00	1	54.50	54.10	-1	3,379	-0.03%
2020/06/15	5	53.30	2	53.40	53.10	3	3,485	0.09%
2020/06/12	1	53.70	1	54.00	53.80	0	3,523	0.00%
2020/06/11	0	0.00	5	55.30	54.50	-5	3,600	-0.14%
2020/06/10	2	55.90	1	55.60	55.70	1	3,628	0.03%
2020/06/09	1	55.40	0	0.00	55.40	1	3,744	0.03%
2020/06/04	1	55.00	1	55.00	55.20	0	3,822	0.00%
2020/06/01	1	54.10	0	0.00	54.00	1	3,825	0.03%
2020/05/29	2	53.35	1	53.70	53.90	1	3,823	0.03%
2020/05/26	5	54.66	0	0.00	54.00	5	3,853	0.13%
2020/05/20	0	0.00	1	54.70	54.70	-1	3,844	-0.03%
2020/05/18	1	53.90	3	54.00	53.70	-2	3,845	-0.05%
2020/05/14	5	55.82	1	55.80	55.50	4	3,778	0.11%
2020/05/13	1	56.80	0	0.00	56.80	1	3,739	0.03%
2020/05/12	1	56.70	0	0.00	56.50	1	3,743	0.03%
2020/05/11	0	0.00	1	57.50	57.40	-1	3,742	-0.03%
2020/05/08	0	0.00	1	56.70	56.20	-1	3,714	-0.03%
2020/05/06	3	55.80	0	0.00	55.50	3	3,663	0.08%
2020/05/05	3	55.97	0	0.00	55.90	3	3,633	0.08%
2020/05/04	3	55.43	3	56.00	56.30	0	3,626	0.00%
2020/04/30	9	57.84	5	57.92	57.60	4	3,581	0.11%
2020/04/28	1	54.60	0	0.00	54.60	1	3,425	0.03%
2020/04/27	0	0.00	1	54.80	54.60	-1	3,521	-0.03%
2020/04/24	1	53.70	1	54.10	53.60	0	3,505	0.00%
2020/04/23	2	53.65	2	54.10	53.80	0	3,521	0.00%
2020/04/22	1	51.80	1	52.50	53.10	0	3,514	0.00%
2020/04/21	0	0.00	10	53.00	52.40	-10	3,505	-0.29%
2020/04/17	10	55.20	2	55.00	54.50	8	3,472	0.23%
2020/04/16	1	54.10	0	0.00	54.00	1	3,419	0.03%
2020/04/15	1	54.60	0	0.00	54.50	1	3,391	0.03%
2020/04/14	1	54.20	1	54.40	54.30	0	3,367	0.00%
2020/04/13	2	53.90	0	0.00	53.50	2	3,353	0.06%
2020/04/10	1	53.80	1	53.80	54.30	0	3,367	0.00%
2020/04/09	0	0.00	1	55.10	54.80	-1	3,354	-0.03%
2020/04/08	1	51.90	1	52.40	53.40	0	3,239	0.00%
2020/04/07	0	0.00	1	51.10	51.20	-1	3,189	-0.03%
2020/04/01	0	0.00	1	49.65	49.00	-1	3,164	-0.03%
2020/03/31	1	49.30	0	0.00	49.50	1	3,161	0.03%
2020/03/30	1	49.15	0	0.00	49.25	1	3,144	0.03%
2020/03/27	0	0.00	3	50.20	49.55	-3	3,154	-0.10%
2020/03/26	1	49.55	1	50.10	49.65	0	3,135	0.00%
2020/03/25	1	49.90	0	0.00	49.95	1	3,165	0.03%
2020/03/24	3	48.93	1	49.00	48.75	2	3,153	0.06%
2020/03/23	1	47.10	0	0.00	46.95	1	3,187	0.03%
2020/03/20	1	48.65	1	49.50	49.50	0	3,220	0.00%
2020/03/19	1	46.50	12	46.34	46.20	-11	3,172	-0.35%
2020/03/17	0	0.00	4	50.50	51.00	-4	3,177	-0.13%
2020/03/16	1	52.70	0	0.00	52.00	1	3,134	0.03%
2020/03/13	2	50.80	0	0.00	53.30	2	3,082	0.06%
2020/03/12	1	55.20	3	55.20	55.20	-2	2,982	-0.07%
2020/03/11	0	0.00	2	58.00	58.10	-2	2,899	-0.07%
2020/03/09	3	58.00	0	0.00	58.50	3	2,907	0.10%
2020/03/06	2	58.85	0	0.00	58.50	2	2,863	0.07%
2020/03/05	0	0.00	1	59.60	59.90	-1	2,843	-0.04%
2020/03/04	2	59.00	0	0.00	59.00	2	2,858	0.07%
2020/03/03	1	59.20	1	59.60	59.20	0	2,843	0.00%
2020/03/02	1	58.70	0	0.00	58.70	1	2,850	0.04%
2020/02/27	1	59.50	0	0.00	59.50	1	2,885	0.03%
2020/02/20	2	60.40	0	0.00	60.70	2	2,941	0.07%
2020/02/18	3	60.40	0	0.00	60.40	3	2,976	0.10%
2020/02/14	0	0.00	1	61.40	61.20	-1	3,032	-0.03%
2020/02/12	1	61.10	1	61.00	61.20	0	3,074	0.00%
2020/02/06	3	61.60	1	61.70	61.60	2	3,264	0.06%
2020/02/05	1	61.00	0	0.00	61.00	1	3,438	0.03%
2020/02/04	4	59.68	4	60.40	61.00	0	3,554	0.00%
2020/02/03	1	59.10	0	0.00	59.30	1	3,564	0.03%
2020/01/31	1	60.60	1	60.90	60.50	0	3,521	0.00%
2020/01/30	3	60.23	30	60.10	59.80	-27	3,507	-0.77%
2020/01/20	0	0.00	1	66.40	65.90	-1	3,396	-0.03%
2020/01/16	1	65.30	0	0.00	65.20	1	3,385	0.03%
2020/01/09	1	64.70	33	64.77	64.80	-32	3,479	-0.92%
2020/01/07	1	64.70	0	0.00	65.00	1	3,466	0.03%
2020/01/06	3	65.43	0	0.00	65.30	3	3,461	0.09%
2020/01/02	1	66.50	0	0.00	66.30	1	3,487	0.03%
2019/12/31	1	66.40	0	0.00	66.20	1	3,517	0.03%
2019/12/30	1	66.80	0	0.00	66.60	1	3,513	0.03%
2019/12/27	4	67.13	0	0.00	67.00	4	3,513	0.11%
2019/12/23	1	67.10	0	0.00	67.60	1	3,526	0.03%
2019/12/20	1	68.10	0	0.00	67.60	1	3,554	0.03%
2019/12/18	0	0.00	1	69.10	69.10	-1	3,545	-0.03%
2019/12/17	1	68.50	0	0.00	68.80	1	3,610	0.03%
2019/12/13	1	69.70	3	69.33	68.80	-2	3,596	-0.06%
2019/12/12	0	0.00	57	69.22	68.80	-57	3,555	-1.60%
2019/12/11	52	68.76	0	0.00	68.80	52	3,452	1.51%
2019/12/09	0	0.00	1	68.10	67.90	-1	3,437	-0.03%
2019/12/06	0	0.00	1	67.30	67.30	-1	3,411	-0.03%
2019/11/29	1	66.90	0	0.00	66.60	1	3,357	0.03%
2019/11/28	0	0.00	1	67.90	68.00	-1	3,332	-0.03%
2019/11/27	0	0.00	1	68.20	68.10	-1	3,354	-0.03%
2019/11/21	2	66.45	1	67.20	67.20	1	3,261	0.03%
2019/11/19	1	67.10	1	67.10	67.20	0	3,257	0.00%
2019/11/18	0	0.00	1	66.40	66.70	-1	3,230	-0.03%
2019/11/15	1	65.20	1	65.40	65.40	0	3,207	0.00%
2019/11/14	7	65.37	2	65.00	65.00	5	3,202	0.16%
2019/11/13	1	65.90	0	0.00	65.90	1	3,179	0.03%
2019/11/12	1	66.50	1	66.90	66.80	0	3,190	0.00%
2019/11/06	6	67.72	2	67.40	67.50	4	3,073	0.13%
2019/11/05	1	68.70	4	69.13	68.90	-3	3,033	-0.10%
2019/11/04	3	67.77	6	69.38	69.30	-3	2,979	-0.10%
2019/11/01	5	66.74	11	66.71	67.30	-6	2,808	-0.21%
2019/10/30	0	0.00	2	65.70	65.50	-2	2,742	-0.07%
2019/10/29	0	0.00	1	65.20	65.40	-1	2,737	-0.04%
2019/10/28	1	64.80	0	0.00	64.90	1	2,706	0.04%
2019/10/25	2	64.60	0	0.00	64.70	2	2,717	0.07%
2019/10/23	1	65.20	2	66.20	65.40	-1	2,745	-0.04%
2019/10/22	1	65.80	0	0.00	65.70	1	2,779	0.04%
2019/10/21	0	0.00	1	65.60	65.60	-1	2,781	-0.04%
2019/10/18	0	0.00	5	65.30	65.10	-5	2,783	-0.18%
2019/10/17	0	0.00	1	65.00	65.20	-1	2,780	-0.04%
2019/10/16	1	64.10	0	0.00	64.50	1	2,760	0.04%
2019/10/14	5	63.90	0	0.00	63.90	5	2,818	0.18%
2019/10/09	2	63.75	0.1	63.10	63.00	1.9	2,835	0.07%
2019/10/07	2	63.20	2	63.50	63.50	0	2,938	0.00%
2019/10/01	0	0.00	5	65.00	65.50	-5	2,878	-0.17%
2019/09/25	1	65.80	1	65.60	66.00	0	2,787	0.00%
2019/09/24	5	65.90	6	66.40	66.40	-1	2,755	-0.04%
2019/09/20	0	0.00	2	66.35	65.60	-2	2,699	-0.07%
2019/09/19	0	0.00	5	65.40	64.90	-5	2,559	-0.20%
2019/09/16	0	0.00	1	64.60	64.70	-1	2,502	-0.04%
2019/09/12	1	64.20	22	64.06	64.30	-21	2,507	-0.84%
2019/09/04	0	0.00	1	62.90	63.20	-1	2,493	-0.04%
2019/08/30	0	0.00	1	63.40	63.40	-1	2,492	-0.04%
2019/08/29	1	62.00	0	0.00	62.20	1	2,467	0.04%
2019/08/28	3	62.30	0	0.00	62.20	3	2,465	0.12%
2019/08/26	1	62.80	0	0.00	62.70	1	2,446	0.04%
2019/08/23	0	0.00	2	64.10	64.30	-2	2,455	-0.08%
2019/08/22	0	0.00	6	63.30	63.40	-6	2,442	-0.25%
2019/08/21	0	0.00	1	63.30	63.30	-1	2,467	-0.04%
2019/08/16	0	0.00	1	62.80	62.80	-1	2,439	-0.04%
2019/08/14	1	62.10	0	0.00	61.30	1	2,408	0.04%
2019/08/08	0	0.00	1	61.10	61.20	-1	2,405	-0.04%
2019/08/06	6	60.17	0	0.00	60.80	6	2,402	0.25%
2019/08/05	1	60.60	0	0.00	60.50	1	2,382	0.04%
2019/08/02	3	61.70	0	0.00	61.30	3	2,362	0.13%
2019/08/01	0	0.00	1	63.50	63.60	-1	2,349	-0.04%
2019/07/30	0	0.00	5	64.10	64.30	-5	2,302	-0.22%
2019/07/26	4	63.90	0	0.00	64.30	4	2,315	0.17%
2019/07/24	7	66.83	0	0.00	66.70	7	2,282	0.31%
2019/07/22	1	67.50	0	0.00	67.50	1	2,195	0.05%
2019/07/19	0	0.00	2	67.10	67.00	-2	2,171	-0.09%
2019/07/16	1	67.00	2	67.10	67.10	-1	2,170	-0.05%
2019/07/12	0	0.00	1	66.80	66.10	-1	2,251	-0.04%
2019/07/11	0	0.00	4	66.23	65.90	-4	2,258	-0.18%
2019/07/09	2	63.75	0	0.00	63.60	2	2,300	0.09%
2019/07/01	2	64.00	0	0.00	64.10	2	2,643	0.08%
2019/06/28	1	63.10	0	0.00	63.10	1	2,719	0.04%
2019/06/26	1	63.40	1	63.20	63.20	0	2,897	0.00%
2019/06/25	0	0.00	2	63.60	63.60	-2	2,931	-0.07%
2019/06/20	0	0.00	1	63.30	63.60	-1	2,925	-0.03%
2019/06/19	1	62.10	0	0.00	62.10	1	2,921	0.03%
2019/06/18	1	61.10	0	0.00	61.40	1	2,912	0.03%
2019/06/17	1	61.80	0	0.00	61.80	1	2,902	0.03%
2019/06/13	1	61.60	1	61.90	61.90	0	2,889	0.00%
2019/06/10	1	61.20	2	61.80	61.70	-1	3,047	-0.03%
2019/06/06	0	0.00	1	61.00	61.10	-1	3,063	-0.03%
2019/06/05	2	61.80	1	61.50	61.50	1	3,074	0.03%
2019/06/03	5	61.80	2	61.95	61.90	3	3,089	0.10%
2019/05/31	1	61.50	0	0.00	61.50	1	3,098	0.03%
2019/05/30	1	60.40	3	61.00	60.90	-2	3,080	-0.06%
2019/05/29	1	60.20	1	60.90	60.30	0	3,103	0.00%
2019/05/27	0	0.00	1	60.90	60.90	-1	3,097	-0.03%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/23	1	60.30	2	60.65	60.70	-1	3,155	-0.03%
2019/05/22	0	0.00	1	61.00	61.00	-1	3,152	-0.03%
2019/05/21	0	0.00	0	61.70	61.60	0	3,173	0.00%
2019/05/17	4	61.25	1	60.70	60.70	3	3,173	0.09%
2019/05/16	2	62.35	2	61.30	61.30	0	3,158	0.00%
2019/05/15	2	62.90	1	62.70	62.70	1	3,145	0.03%
2019/05/14	1	62.70	1	64.20	63.30	0	3,151	0.00%
2019/05/13	3	64.70	2	64.00	64.00	1	3,151	0.03%
2019/05/10	1	65.50	1	66.20	66.20	0	3,151	0.00%
2019/05/09	5	66.44	2	66.10	66.10	3	3,183	0.09%
2019/05/08	1	68.00	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	1	69.00	69.40	-1	3,141	-0.03%
2019/05/06	3	67.40	0	0.00	67.30	3	3,145	0.10%
2019/05/03	2	69.40	0	0.00	70.00	2	3,111	0.06%
2019/04/26	1	69.30	0	0.00	68.90	1	3,156	0.03%
2019/04/24	0	0.00	1	69.50	69.70	-1	3,224	-0.03%
2019/04/22	2	69.35	1	70.20	69.50	1	3,237	0.03%
2019/04/19	3	69.70	0	0.00	70.00	3	3,250	0.09%
2019/04/18	15	71.66	20	74.50	71.10	-5	3,247	-0.15%
2019/04/17	21	71.96	7	71.87	72.00	14	3,148	0.44%
2019/04/15	5	69.96	5	70.38	71.10	0	3,044	0.00%
2019/04/12	4	68.50	13	68.22	68.50	-9	2,972	-0.30%
2019/04/11	0	0.00	1	67.30	67.30	-1	2,906	-0.03%
2019/04/10	0	0.00	2	67.25	67.30	-2	2,869	-0.07%
2019/04/09	1	66.20	6	66.55	66.80	-5	2,774	-0.18%
2019/04/08	5	66.80	2	66.15	66.70	3	2,753	0.11%
2019/04/03	0	0.00	3	64.50	65.00	-3	2,644	-0.11%
2019/04/02	1	65.00	6	65.00	64.80	-5	2,605	-0.19%
2019/04/01	8	63.45	9	64.18	63.80	-1	2,515	-0.04%
2019/03/29	1	61.70	0	0.00	61.50	1	2,361	0.04%
2019/03/28	0	0.00	1	62.40	62.00	-1	2,322	-0.04%
2019/03/27	0	0.00	15.3	62.20	61.90	-15.3	2,298	-0.66%
2019/03/26	0	0.00	1	62.30	62.30	-1	2,285	-0.04%
2019/03/25	2	61.50	0	0.00	61.80	2	2,271	0.09%
2019/03/20	0	0.00	3	63.03	63.10	-3	2,269	-0.13%
2019/03/18	0	0.00	1	62.60	62.50	-1	2,379	-0.04%
2019/03/15	1	61.30	1	62.40	62.40	0	2,362	0.00%
2019/03/14	0	0.00	1	62.30	62.00	-1	2,213	-0.05%
2019/03/13	0	0.00	1	61.40	61.70	-1	2,263	-0.04%
2019/03/12	2	61.50	0	0.00	61.40	2	2,262	0.09%
2019/03/08	0	0.00	1	61.00	61.00	-1	2,343	-0.04%
2019/03/07	2	61.50	0	0.00	61.60	2	2,533	0.08%
2019/03/06	4	61.88	0	0.00	62.20	4	2,592	0.15%
2019/02/25	0	0.00	1	63.50	63.50	-1	2,614	-0.04%
2019/02/19	1	60.90	0	0.00	60.90	1	2,671	0.04%
2019/02/15	0	0.00	2	60.60	60.30	-2	2,726	-0.07%
2019/02/14	2	61.20	0	0.00	61.20	2	2,754	0.07%
2019/02/11	0	0.00	3	59.77	59.50	-3	2,750	-0.11%
2019/01/29	0.7	59.00	0	0.00	59.00	0.7	2,708	0.02%
2019/01/25	1.1	58.77	2	58.90	58.50	-0.9	2,709	-0.03%
2019/01/22	1	58.60	0	0.00	58.30	1	2,716	0.04%
2019/01/18	0	0.00	1	58.20	58.60	-1	2,721	-0.04%
2019/01/15	1	57.80	0	0.00	57.80	1	2,710	0.04%
2019/01/10	1	58.30	0	0.00	58.30	1	2,715	0.04%
2019/01/07	1	59.40	0	0.00	58.90	1	2,715	0.04%
2018/12/26	1	60.30	0	0.00	60.00	1	2,956	0.03%
2018/12/19	0	0.00	2.4	60.62	61.00	-2.4	2,996	-0.08%
2018/12/18	3	60.03	1	60.30	60.30	2	3,029	0.07%
2018/12/17	1	60.70	1	60.60	60.60	0	3,058	0.00%
2018/12/14	2	60.80	2	60.90	60.90	0	3,075	0.00%
2018/12/13	68	61.28	2	61.25	61.30	66	3,065	2.15%
2018/12/12	3	60.17	67	60.82	61.00	-64	3,043	-2.10%
2018/12/11	3	59.43	2	59.75	59.80	1	3,016	0.03%
2018/12/10	2	61.25	4	61.10	61.00	-2	2,957	-0.07%
2018/12/07	1	61.80	1	62.10	62.20	0	2,971	0.00%
2018/12/06	0	0.00	1	61.50	61.50	-1	3,007	-0.03%
2018/12/03	1	62.90	2	62.90	63.30	-1	3,000	-0.03%
2018/11/30	8	61.09	6	62.08	62.20	2	2,962	0.07%
2018/11/29	5	62.10	4	61.30	61.30	1	2,796	0.04%
2018/11/28	1	61.40	1	61.90	62.10	0	2,739	0.00%
2018/11/27	2	61.20	1	61.20	61.20	1	2,710	0.04%
2018/11/26	1	61.30	1	62.10	61.60	0	2,706	0.00%
2018/11/23	2	60.95	2	60.90	60.90	0	2,716	0.00%
2018/11/22	1	61.20	1	61.20	61.20	0	2,728	0.00%
2018/11/21	3	60.90	3	61.20	61.20	0	2,730	0.00%
2018/11/20	2	61.90	2	61.80	61.80	0	2,690	0.00%
2018/11/19	4	62.53	3	62.50	62.50	1	2,640	0.04%
2018/11/16	3	62.63	3	62.50	62.50	0	2,639	0.00%
2018/11/15	5	62.74	2	62.90	62.90	3	2,650	0.11%
2018/11/13	0	0.00	1	64.90	65.20	-1	2,602	-0.04%
2018/11/12	3	64.90	0	0.00	64.20	3	2,577	0.12%
2018/11/08	0	0.00	1	66.90	66.60	-1	2,571	-0.04%
2018/11/06	0	0.00	2	66.40	66.40	-2	2,609	-0.08%
2018/11/02	0	0.00	1	65.70	66.70	-1	2,624	-0.04%
2018/11/01	5	65.90	0	0.00	66.00	5	2,627	0.19%
2018/10/30	1	64.00	1	64.50	64.40	0	2,628	0.00%
2018/10/25	1	63.70	0	0.00	63.80	1	2,632	0.04%
2018/10/24	0	0.00	1	65.50	65.00	-1	2,626	-0.04%
2018/10/23	2	66.60	1	65.00	65.00	1	2,615	0.04%
2018/10/19	2	65.90	2	66.20	67.10	0	2,599	0.00%
2018/10/18	0	0.00	2	66.55	66.30	-2	2,602	-0.08%
2018/10/17	0	0.00	1	66.00	65.60	-1	2,729	-0.04%
2018/10/16	2	65.35	0	0.00	65.20	2	2,760	0.07%
2018/10/15	1	65.40	1	65.10	65.10	0	2,785	0.00%
2018/10/12	1	65.70	0	0.00	65.60	1	2,817	0.04%
2018/10/11	1	63.90	3	63.90	64.00	-2	2,844	-0.07%
2018/10/09	1	71.50	0	0.00	70.80	1	2,746	0.04%
2018/10/08	1	71.80	0	0.00	71.80	1	2,745	0.04%
2018/10/05	18	72.24	0	0.00	72.10	18	2,753	0.65%
2018/09/28	1	74.80	0	0.00	74.50	1	2,776	0.04%
2018/09/26	0	0.00	1	74.70	74.80	-1	2,749	-0.04%
2018/09/18	1	73.40	0	0.00	73.30	1	2,763	0.04%
2018/09/17	1	73.60	1	73.70	73.70	0	2,772	0.00%
2018/09/14	1	74.70	2	74.95	74.70	-1	2,778	-0.04%
2018/09/12	2	73.65	0	0.00	73.20	2	2,804	0.07%
2018/09/11	3	74.33	0	0.00	74.90	3	2,780	0.11%
2018/09/10	10	73.70	0	0.00	73.50	10	2,801	0.36%
2018/09/06	1	76.50	0	0.00	76.80	1	2,777	0.04%
2018/09/04	0	0.00	1	78.20	78.20	-1	2,742	-0.04%
2018/09/03	4	78.10	0	0.00	77.90	4	2,730	0.15%
2018/08/31	0	0.00	3	78.00	78.00	-3	2,746	-0.11%
2018/08/30	0	0.00	1	77.90	77.90	-1	2,780	-0.04%
2018/08/28	6	77.90	3	77.93	78.00	3	2,797	0.11%
2018/08/23	0	0.00	12	77.67	77.70	-12	2,873	-0.42%
2018/08/22	0	0.00	4	77.43	77.70	-4	2,907	-0.14%
2018/08/21	0	0.00	1	75.90	76.60	-1	2,854	-0.04%
2018/08/20	0	0.00	1	75.60	75.50	-1	2,880	-0.03%
2018/08/17	2	75.30	1	75.30	75.50	1	2,900	0.03%
2018/08/15	1	73.50	0	0.00	73.50	1	2,892	0.03%
2018/08/14	1	74.30	2	74.40	74.40	-1	2,884	-0.03%
2018/08/13	5	76.06	0	0.00	75.80	5	2,874	0.17%
2018/08/09	1	77.60	0	0.00	77.10	1	2,871	0.03%
2018/08/08	0	0.00	1	78.10	78.00	-1	2,890	-0.03%
2018/08/06	0	0.00	1	77.70	77.70	-1	2,953	-0.03%
2018/08/02	0	0.00	1	77.40	76.50	-1	2,963	-0.03%
2018/08/01	0	0.00	1	77.20	77.20	-1	2,958	-0.03%
2018/07/27	0	0.00	1	76.20	75.60	-1	2,917	-0.03%
2018/07/26	2	75.90	0	0.00	76.30	2	2,895	0.07%
2018/07/25	1	76.40	0	0.00	75.80	1	2,889	0.03%
2018/07/24	1	79.50	7	79.44	80.00	-6	2,837	-0.21%
2018/07/23	2	78.50	0	0.00	78.80	2	2,711	0.07%
2018/07/20	1	77.50	1	78.20	78.30	0	2,691	0.00%
2018/07/19	0	0.00	5	78.32	78.40	-5	2,671	-0.19%
2018/07/18	0	0.00	7	76.96	77.50	-7	2,648	-0.26%
2018/07/17	0	0.00	5	75.94	75.60	-5	2,580	-0.19%
2018/07/13	0	0.00	2	74.90	75.20	-2	2,578	-0.08%
2018/07/12	0	0.00	23	74.00	74.00	-23	2,607	-0.88%
2018/07/11	1	74.00	1	74.20	73.80	0	2,627	0.00%
2018/07/09	2	73.10	0	0.00	72.90	2	2,639	0.08%
2018/07/04	0	0.00	5	73.28	73.20	-5	2,677	-0.19%
2018/07/03	7	73.07	0	0.00	73.00	7	2,744	0.26%
2018/07/02	1	73.30	0	0.00	73.20	1	2,758	0.04%
2018/06/29	0	0.00	10	73.74	74.60	-10	2,737	-0.37%
2018/06/26	3	72.10	1	72.20	72.50	2	2,738	0.07%
2018/06/22	11	73.25	0	0.00	73.30	11	2,716	0.40%
2018/06/21	1	74.10	0	0.00	74.00	1	2,690	0.04%
2018/06/20	0	0.00	2	74.35	74.20	-2	2,712	-0.07%
2018/06/19	1	74.30	11	75.10	74.70	-10	2,717	-0.37%
2018/06/15	1	75.30	0	0.00	75.10	1	2,693	0.04%
2018/06/14	13	75.96	0	0.00	75.40	13	2,675	0.49%
2018/06/12	2	76.30	0	0.00	76.70	2	2,731	0.07%
2018/06/11	0	0.00	3	77.20	77.30	-3	2,758	-0.11%
2018/06/08	4	77.15	0	0.00	77.20	4	2,814	0.14%
2018/06/07	0	0.00	22	77.75	78.00	-22	2,831	-0.78%
2018/06/06	10	77.00	8	77.00	77.00	2	2,826	0.07%
2018/06/05	0	0.00	2	75.80	75.70	-2	2,811	-0.07%
2018/06/04	1	75.70	2	75.55	75.50	-1	2,800	-0.04%
2018/06/01	0	0.00	1	74.60	74.70	-1	2,791	-0.04%
2018/05/31	15	74.03	0	0.00	73.80	15	2,810	0.53%
2018/05/28	1	75.50	0	0.00	75.70	1	2,782	0.04%
2018/05/24	0	0.00	1	74.90	74.80	-1	2,763	-0.04%
2018/05/22	1	73.80	0	0.00	74.00	1	2,812	0.04%
2018/05/21	1	74.00	0	0.00	74.10	1	2,838	0.04%
2018/05/18	1	73.80	0	0.00	73.40	1	2,859	0.03%
2018/05/17	3	74.10	0	0.00	74.00	3	2,885	0.10%
2018/05/16	6	74.30	0	0.00	74.20	6	2,893	0.21%
2018/05/15	6	75.82	0	0.00	75.20	6	2,918	0.21%
2018/05/14	0	0.00	2	78.15	78.00	-2	3,054	-0.07%
2018/05/11	1	77.20	0	0.00	77.30	1	3,059	0.03%
2018/05/10	0	0.00	2	76.90	76.60	-2	3,081	-0.06%
2018/05/08	0	0.00	1	75.90	75.80	-1	3,151	-0.03%
2018/05/07	0	0.00	4	75.38	76.00	-4	3,203	-0.12%
2018/05/03	1	73.80	0	0.00	73.80	1	3,288	0.03%
2018/05/02	0	0.00	1	74.70	74.40	-1	3,305	-0.03%
2018/04/27	2	73.90	0	0.00	73.90	2	3,334	0.06%
2018/04/26	0	0.00	1	75.20	74.00	-1	3,351	-0.03%
2018/04/25	1	72.60	0	0.00	74.90	1	3,411	0.03%
2018/04/20	2	76.00	0	0.00	76.00	2	3,428	0.06%
2018/04/19	1	75.70	0	0.00	76.90	1	3,439	0.03%
2018/04/18	7	76.71	0	0.00	76.30	7	3,440	0.20%
2018/04/17	3	77.77	3	77.93	77.50	0	3,405	0.00%
2018/04/13	0	0.00	1	78.70	78.50	-1	3,451	-0.03%
2018/04/11	0	0.00	1	78.90	78.80	-1	3,453	-0.03%
2018/04/09	2	77.70	0	0.00	77.80	2	3,436	0.06%
2018/04/03	8	78.18	0	0.00	78.20	8	3,371	0.24%
2018/04/02	5	79.70	0	0.00	79.20	5	3,358	0.15%
2018/03/31	1	79.30	0	0.00	79.60	1	3,374	0.03%
2018/03/30	0	0.00	14	80.05	80.00	-14	3,364	-0.42%
2018/03/28	0	0.00	5	78.20	78.40	-5	3,356	-0.15%
2018/03/27	1	78.60	2	78.50	78.40	-1	3,370	-0.03%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	2.2	78.29	1	78.40	78.40	1.2	3,463	0.03%
2018/03/22	1	79.30	0	0.00	79.30	1	3,466	0.03%
2018/03/21	0	0.00	5	79.78	79.90	-5	3,443	-0.15%
2018/03/20	12	78.87	7	78.99	79.00	5	3,488	0.14%
2018/03/19	0	0.00	10	79.46	79.30	-10	3,476	-0.29%
2018/03/16	12	79.53	0	0.00	79.10	12	3,490	0.34%
2018/03/15	2	79.55	1	79.60	79.60	1	3,438	0.03%
2018/03/14	3	80.37	0	0.00	80.10	3	3,435	0.09%
2018/03/13	1	81.80	2.2	81.72	81.70	-1.2	3,424	-0.04%
2018/03/12	0	0.00	5	80.92	81.20	-5	3,469	-0.14%
2018/03/09	2	80.20	2	80.00	79.70	0	3,486	0.00%
2018/03/02	2	78.70	0	0.00	78.90	2	3,779	0.05%
2018/02/27	1	79.40	0	0.00	79.40	1	3,917	0.03%
2018/02/26	0	0.00	1	80.10	79.90	-1	3,930	-0.03%
2018/02/23	0	0.00	2	79.90	79.40	-2	3,963	-0.05%
2018/02/22	2	78.75	0	0.00	79.00	2	4,008	0.05%
2018/02/21	0	0.00	4	79.93	80.30	-4	3,997	-0.10%
2018/02/12	6	78.53	0	0.00	78.30	6	4,036	0.15%
2018/02/09	6.5	78.08	0	0.00	78.50	6.5	4,084	0.16%
2018/02/08	1	79.00	0	0.00	79.20	1	4,135	0.02%
2018/02/06	5	80.20	6	78.50	78.70	-1	4,506	-0.02%
2018/02/05	1	82.40	4	82.55	82.90	-3	4,409	-0.07%
2018/02/02	3	84.13	0	0.00	84.10	3	4,464	0.07%
2018/02/01	1	84.40	3	84.83	85.00	-2	4,546	-0.04%
2018/01/31	1	83.10	0	0.00	83.40	1	4,596	0.02%
2018/01/30	1	84.20	0	0.00	83.50	1	4,616	0.02%
2018/01/29	10	84.66	0	0.00	84.50	10	4,613	0.22%
2018/01/26	3	85.73	0	0.00	85.60	3	4,648	0.06%
2018/01/24	1	85.90	1	86.50	86.50	0	4,754	0.00%
2018/01/23	0	0.00	5	86.40	86.20	-5	4,991	-0.10%
2018/01/22	5	86.82	0	0.00	86.90	5	5,056	0.10%
2018/01/19	6	87.67	7.1	87.70	87.40	-1.1	5,104	-0.02%
2018/01/18	2	87.20	0	0.00	86.70	2	5,113	0.04%
2018/01/17	1	86.10	2	86.65	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	2	86.60	86.50	-2	5,143	-0.04%
2018/01/12	0	0.00	1	85.40	85.60	-1	5,232	-0.02%
2018/01/11	0	0.00	1	84.80	84.60	-1	5,265	-0.02%
2018/01/10	4	84.23	0	0.00	84.10	4	5,311	0.08%
2018/01/09	1	85.60	1	86.20	85.50	0	5,335	0.00%
2018/01/08	0	0.00	1	85.30	85.30	-1	5,403	-0.02%
2018/01/05	1	85.10	0	0.00	85.30	1	5,519	0.02%
2018/01/02	4	84.90	0	0.00	85.00	4	5,953	0.07%