聯強 (2347)-凱基-長庚券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
75.9
漲跌
▼0.6
漲幅
-0.78%
成交量
12,478張
產業
上市電子通路類股
856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

聯強 (2347)籌碼相關－凱基-長庚券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/22	2	76.15	0	0.00	75.90	2	4,887	0.04%
2024/11/21	2	76.80	0	0.00	76.50	2	4,716	0.04%
2024/11/20	0	0.00	2	76.40	76.50	-2	4,534	-0.04%
2024/11/19	1	75.50	4	75.43	76.00	-3	4,288	-0.07%
2024/11/11	0	0.00	10	71.30	72.40	-10	3,762	-0.27%
2024/11/07	1	71.10	0	0.00	71.10	1	3,729	0.03%
2024/11/05	0	71.00	0	0.00	70.50	0	3,748	0.00%
2024/10/30	1	71.00	0	0.00	70.90	1	3,909	0.03%
2024/10/17	0	0.00	0.3	73.00	73.00	-0.3	4,399	-0.01%
2024/10/15	0	0.00	3	73.80	73.10	-3	4,453	-0.07%
2024/10/14	1	73.20	0	0.00	73.50	1	4,512	0.02%
2024/10/07	1	73.40	2	72.75	73.40	-1	4,756	-0.02%
2024/10/04	0	0.00	1.1	70.92	71.70	-1.1	4,746	-0.02%
2024/10/01	0	71.30	0	0.00	70.60	0	4,860	0.00%
2024/09/30	7	72.89	3	73.73	72.50	4	4,917	0.08%
2024/09/27	10.1	73.49	3	73.60	73.00	7.1	5,009	0.14%
2024/09/26	5	71.60	0.1	73.00	71.60	4.9	5,001	0.10%
2024/09/25	10	73.00	1.1	72.91	72.70	9	5,074	0.18%
2024/09/24	0	0.00	20	72.48	72.20	-20	5,070	-0.39%
2024/09/23	7	73.09	2	72.70	72.10	5	5,082	0.10%
2024/09/20	29	72.62	7.2	72.70	72.70	21.8	5,086	0.43%
2024/09/19	0	0.00	1	71.10	70.20	-1	5,026	-0.02%
2024/09/18	1	69.60	0	0.00	70.20	1	5,354	0.02%
2024/09/16	1	69.90	0	0.00	69.90	1	5,378	0.02%
2024/09/13	0	0.00	0.5	70.20	70.10	-0.5	5,457	-0.01%
2024/09/11	5	69.60	0	0.00	69.00	5	5,616	0.09%
2024/09/03	4	72.95	1	73.00	72.50	3	5,596	0.05%
2024/09/02	0.2	73.00	1	73.00	73.00	-0.9	5,649	-0.02%
2024/08/29	0.1	70.40	0	0.00	70.80	0.1	6,282	0.00%
2024/08/26	2	70.60	0	0.00	70.50	2	8,199	0.02%
2024/08/23	0	70.30	3	70.20	70.00	-3	8,550	-0.03%
2024/08/22	1	70.10	0	0.00	70.40	1	8,913	0.01%
2024/08/20	1	71.50	0	0.00	71.40	1	9,325	0.01%
2024/08/12	0.3	70.70	0	0.00	71.30	0.3	9,893	0.00%
2024/08/09	0	0.00	1	70.80	70.50	-1	9,955	-0.01%
2024/08/07	0	70.30	0	0.00	70.10	0	9,945	0.00%
2024/08/06	1	68.51	1	70.30	68.30	0	10,049	0.00%
2024/08/05	1	68.10	1.4	68.17	68.10	-0.4	10,016	0.00%
2024/08/02	0	72.10	10	71.30	72.10	-10	9,900	-0.10%
2024/07/31	0	71.80	0	0.00	71.10	0	9,896	0.00%
2024/07/30	0.8	71.46	1	71.00	71.60	-0.3	9,924	0.00%
2024/07/29	1.3	71.46	0	0.00	71.70	1.3	9,946	0.01%
2024/07/26	2	72.50	0	0.00	72.30	2	9,931	0.02%
2024/07/23	0	72.80	0	0.00	72.90	0	9,895	0.00%
2024/07/22	0	0.00	0	73.00	72.90	0	9,890	0.00%
2024/07/18	0	74.30	0	0.00	74.00	0	9,832	0.00%
2024/07/17	0	0.00	1	73.80	74.30	-1	9,821	-0.01%
2024/07/15	6	73.37	0	0.00	73.70	6	10,024	0.06%
2024/07/12	1	73.40	2	73.25	73.70	-1	10,021	-0.01%
2024/07/11	1	72.30	0	0.00	72.20	1	9,960	0.01%
2024/07/09	1.1	71.84	3	72.80	71.80	-2	10,041	-0.02%
2024/07/08	0	0.00	2	72.05	72.50	-2	10,004	-0.02%
2024/07/05	6	71.92	1	73.10	72.00	5	10,007	0.05%
2024/07/04	6.1	72.65	0	0.00	72.70	6.1	9,870	0.06%
2024/07/03	3	73.00	5	73.60	72.50	-2	9,743	-0.02%
2024/07/02	0.1	73.00	12	72.96	73.50	-11.9	9,632	-0.12%
2024/07/01	12.4	72.28	0	0.00	72.60	12.4	9,572	0.13%
2024/06/28	3.1	72.63	5	72.66	73.10	-2	9,453	-0.02%
2024/06/27	8.1	73.12	0	73.40	72.90	8.1	9,378	0.09%
2024/06/26	7.1	74.62	2	73.80	73.90	5.1	9,326	0.05%
2024/06/25	5.7	74.72	1	74.50	75.00	4.7	9,235	0.05%
2024/06/24	8.2	74.85	2	73.50	74.30	6.2	9,150	0.07%
2024/06/21	0	84.30	0	0.00	84.30	0	8,785	0.00%
2024/06/20	0	0.00	1	86.80	85.90	-1	8,701	-0.01%
2024/06/19	0	0.00	3	87.00	86.50	-3	8,654	-0.03%
2024/06/18	0	0.00	5	84.70	85.00	-5	8,677	-0.06%
2024/06/14	0	0.00	0	83.30	82.80	0	8,736	0.00%
2024/06/12	0.3	82.70	0	0.00	82.70	0.3	8,958	0.00%
2024/06/11	0	0.00	1	84.00	83.60	-1	9,042	-0.01%
2024/06/07	1	83.00	0	0.00	82.60	1	9,089	0.01%
2024/06/06	1	82.80	0.2	82.00	83.20	0.8	9,100	0.01%
2024/06/05	2	82.10	2	82.10	81.90	0	9,050	0.00%
2024/06/04	3.5	82.09	2	82.50	82.70	1.5	8,842	0.02%
2024/06/03	0	0.00	1	83.70	83.50	-1	8,427	-0.01%
2024/05/31	10	83.40	12	83.70	84.40	-2	8,005	-0.02%
2024/05/30	10	83.06	5	83.90	85.40	5	7,231	0.07%
2024/05/28	1	86.60	3	88.73	88.70	-2	6,215	-0.03%
2024/05/27	0	0.00	3	85.53	87.00	-3	5,929	-0.05%
2024/05/24	0	0.00	1	82.10	83.40	-1	5,686	-0.02%
2024/05/22	7	81.10	0	0.00	81.30	7	5,433	0.13%
2024/05/21	0	0.00	0.3	83.30	83.30	-0.3	5,311	-0.01%
2024/05/20	3	83.20	0	0.00	84.00	3	5,289	0.06%
2024/05/16	0	0.00	1	88.00	86.60	-1	5,109	-0.02%
2024/05/15	3	87.23	3.1	87.95	86.50	-0.1	5,094	0.00%
2024/05/10	0	0.00	10.1	84.00	85.90	-10.1	5,036	-0.20%
2024/05/09	0	0.00	1	80.80	80.80	-1	4,952	-0.02%
2024/05/07	1	81.90	0	0.00	82.70	1	4,945	0.02%
2024/05/02	0	0.00	5	81.10	81.50	-5	4,829	-0.10%
2024/04/30	0	0.00	1	79.20	79.80	-1	4,778	-0.02%
2024/04/29	0	0.00	0.1	78.00	79.00	-0.1	4,741	0.00%
2024/04/26	0	0.00	0	77.30	76.50	0	4,732	0.00%
2024/04/25	2	77.35	0	0.00	77.10	2	4,683	0.04%
2024/04/24	0	0.00	1	79.20	79.20	-1	4,655	-0.02%
2024/04/23	4	77.60	8.1	78.57	79.30	-4.1	4,687	-0.09%
2024/04/18	0	0.00	3	77.40	76.90	-3	4,399	-0.07%
2024/04/17	3	75.10	0	0.00	77.00	3	4,320	0.07%
2024/04/15	0	0.00	3.9	76.81	76.40	-3.9	4,166	-0.09%
2024/04/12	3	75.50	0	0.00	76.20	3	4,117	0.07%
2024/04/08	0	0.00	1	75.90	76.30	-1	4,099	-0.02%
2024/04/02	0	0.00	5	76.64	77.00	-5	4,048	-0.12%
2024/04/01	3.1	75.82	0	0.00	75.90	3.1	4,033	0.08%
2024/03/28	0	0.00	3	78.37	78.40	-3	3,982	-0.08%
2024/03/27	2	78.55	2	78.20	78.50	0	4,011	0.00%
2024/03/22	4	78.15	3	78.30	78.40	1	4,076	0.02%
2024/03/21	1	77.00	4	76.80	78.50	-3	4,065	-0.07%
2024/03/20	5	78.18	5	78.00	78.20	0	4,000	0.00%
2024/03/19	3	78.80	0	0.00	79.00	3	3,954	0.08%
2024/03/18	0	0.00	4	77.90	80.10	-4	3,861	-0.10%
2024/03/15	4	78.30	6	78.60	79.50	-2	3,764	-0.05%
2024/03/14	6	77.52	6	77.13	76.90	0	3,599	0.00%
2024/03/13	7	77.21	0	0.00	78.10	7	3,509	0.20%
2024/03/12	2	75.20	0	0.00	75.30	2	3,391	0.06%
2024/03/11	0.1	73.80	2	74.10	74.00	-1.9	3,337	-0.06%
2024/03/07	2	76.15	0	0.00	76.00	2	3,331	0.06%
2024/03/05	0.1	75.20	4	75.15	75.50	-3.9	3,351	-0.12%
2024/03/04	0.1	76.20	0.2	76.70	76.50	-0.1	3,355	0.00%
2024/02/29	1	77.40	0	0.00	77.80	1	3,454	0.03%
2024/02/26	1	76.00	0	0.00	76.00	1	3,414	0.03%
2024/02/21	0	0.00	3.5	75.77	75.90	-3.5	3,473	-0.10%
2024/02/20	0	0.00	1	74.80	75.50	-1	3,485	-0.03%
2024/02/15	0	0.00	2	72.80	73.00	-2	3,464	-0.06%
2024/02/02	1	72.20	0	0.00	72.30	1	3,467	0.03%
2024/02/01	0	0.00	5	72.08	72.70	-5	3,470	-0.14%
2024/01/31	1	71.80	2	72.00	72.00	-1	3,443	-0.03%
2024/01/30	2	72.15	6	71.60	71.80	-4	3,439	-0.12%
2024/01/26	3	72.40	4	72.60	72.70	-1	3,453	-0.03%
2024/01/25	1	72.40	1	72.60	72.70	0	3,445	0.00%
2024/01/24	6	72.28	3	72.63	72.60	3	3,483	0.09%
2024/01/23	3	71.63	0	0.00	71.60	3	3,514	0.09%
2024/01/19	0	69.00	1	70.00	70.10	-1	3,495	-0.03%
2024/01/18	2	69.05	2	69.00	69.00	0	3,516	0.00%
2024/01/17	3	69.77	3	70.03	69.90	0	3,496	0.00%
2024/01/16	5	69.16	5	70.04	70.30	0	3,423	0.00%
2024/01/15	1	69.60	0	0.00	69.90	1	3,412	0.03%
2024/01/12	0	0.00	2	69.40	69.60	-2	3,417	-0.06%
2024/01/11	1	68.70	0	0.00	69.00	1	3,417	0.03%
2024/01/09	0.1	68.80	2	69.00	69.00	-1.9	3,515	-0.05%
2024/01/08	1	69.90	0	0.00	69.70	1	3,519	0.03%
2024/01/05	1	70.00	0	0.00	70.20	1	3,523	0.03%
2024/01/04	1	70.00	5	70.46	70.60	-4	3,534	-0.11%
2024/01/03	2	70.00	2	70.45	70.10	0	3,588	0.00%
2024/01/02	1.2	70.12	0	0.00	70.10	1.2	3,548	0.03%
2023/12/29	1	70.30	2	70.20	70.20	-1	3,545	-0.03%
2023/12/28	3	70.27	0	0.00	70.50	3	3,564	0.08%
2023/12/27	0	0.00	1	70.50	70.30	-1	3,549	-0.03%
2023/12/26	1	69.50	5	70.10	70.20	-4	3,519	-0.11%
2023/12/22	1	68.10	2	68.95	69.10	-1	3,486	-0.03%
2023/12/21	2	68.05	2	68.65	68.90	0	3,451	0.00%
2023/12/20	4.1	67.97	4	68.60	68.60	0.1	3,417	0.00%
2023/12/19	3	67.77	7	68.80	68.70	-4	3,377	-0.12%
2023/12/18	2	68.10	3	68.67	68.80	-1	3,359	-0.03%
2023/12/15	6	68.68	6	68.40	68.40	0	3,342	0.00%
2023/12/14	2	68.80	5	69.26	69.40	-3	3,322	-0.09%
2023/12/13	4	68.70	3.2	69.09	69.10	0.8	3,306	0.03%
2023/12/12	1	68.80	3.3	69.01	69.20	-2.3	3,330	-0.07%
2023/12/11	2	68.00	2	68.60	68.80	0	3,337	0.00%
2023/12/08	1	67.70	1	67.90	67.70	0	3,350	0.00%
2023/12/06	0	0.00	2	66.45	66.50	-2	3,397	-0.06%
2023/12/05	2	66.65	0	0.00	66.50	2	3,404	0.06%
2023/12/04	2	67.65	0	0.00	67.40	2	3,429	0.06%
2023/12/01	1	68.20	1	68.20	68.20	0	3,471	0.00%
2023/11/30	1	68.90	2	68.30	68.90	-1	3,462	-0.03%
2023/11/29	1	67.90	0	0.00	67.90	1	3,393	0.03%
2023/11/28	1.1	68.12	1	68.50	68.10	0.1	3,346	0.00%
2023/11/27	0	0.00	1	69.40	68.40	-1	3,335	-0.03%
2023/11/24	1	68.10	4	68.78	68.10	-3	3,266	-0.09%
2023/11/23	1	67.40	1	67.70	67.90	0	3,223	0.00%
2023/11/22	1	68.30	0	0.00	68.40	1	3,190	0.03%
2023/11/21	0	0.00	7	68.64	68.80	-7	3,170	-0.22%
2023/11/14	1	65.90	0	65.70	66.00	1	3,013	0.03%
2023/11/13	0.1	65.30	0	0.00	65.30	0.1	2,999	0.00%
2023/11/09	0	0.00	0.2	68.10	68.60	-0.2	2,953	-0.01%
2023/11/08	2	69.00	1	69.30	68.80	1	2,969	0.03%
2023/11/07	2	68.30	14	69.19	69.60	-12	2,960	-0.41%
2023/11/01	0	0.00	3	68.67	68.50	-3	2,961	-0.10%
2023/10/31	0	0.00	2.2	68.60	68.70	-2.2	2,938	-0.07%
2023/10/30	1	67.40	0	0.00	67.80	1	2,897	0.03%
2023/10/27	0	0.00	2	67.00	67.20	-2	2,893	-0.07%
2023/10/26	0	0.00	5	66.50	66.40	-5	2,945	-0.17%
2023/10/24	0	0.00	1	66.20	66.90	-1	2,938	-0.03%
2023/10/19	0	0.00	2	67.75	67.90	-2	2,991	-0.07%
2023/10/18	1	67.60	3	67.70	67.80	-2	3,056	-0.07%
2023/10/16	0	0.00	1	67.90	67.60	-1	3,131	-0.03%
2023/10/13	0	0.00	4	67.55	68.00	-4	3,190	-0.13%
2023/10/11	1	66.20	7.1	66.58	67.50	-6.1	3,180	-0.19%
2023/10/06	1	64.90	0.2	64.50	65.00	0.8	3,151	0.03%
2023/09/28	0	0.00	2	64.20	64.10	-2	3,232	-0.06%
2023/09/25	0	0.00	0.1	63.70	63.90	-0.1	3,251	0.00%
2023/09/22	0	0.00	1	63.30	63.70	-1	3,276	-0.03%
2023/09/21	0	0.00	2	62.80	62.90	-2	3,277	-0.06%
2023/09/15	0	0.00	0.2	64.00	64.40	-0.2	3,187	-0.01%
2023/09/14	0	0.00	5.2	63.83	64.00	-5.2	3,141	-0.17%
2023/09/13	0	0.00	2	62.80	62.80	-2	3,115	-0.06%
2023/09/12	2	62.50	1	62.80	62.50	1	3,200	0.03%
2023/09/08	0.2	62.40	0	0.00	62.30	0.2	3,189	0.01%
2023/09/07	0	0.00	1	62.40	62.80	-1	3,211	-0.03%
2023/09/06	0	0.00	6.2	62.28	62.50	-6.2	3,206	-0.19%
2023/09/05	0	0.00	1	61.40	61.30	-1	3,157	-0.03%
2023/09/01	0	0.00	2	61.30	61.00	-2	3,459	-0.06%
2023/08/31	0	0.00	1	61.10	61.10	-1	3,557	-0.03%
2023/08/30	2	60.30	2	60.30	60.40	0	3,573	0.00%
2023/08/29	1	60.40	2	60.00	60.40	-1	3,635	-0.03%
2023/08/25	1	59.70	0	0.00	59.50	1	3,984	0.03%
2023/08/24	0	0.00	3.1	59.34	59.10	-3.1	4,013	-0.08%
2023/08/22	0.3	58.80	0	0.00	58.50	0.3	4,068	0.01%
2023/08/21	0	0.00	1	59.90	59.70	-1	4,092	-0.02%
2023/08/16	0	0.00	0.1	59.40	59.00	-0.1	4,134	0.00%
2023/08/14	0.1	58.30	2	58.90	58.60	-1.9	4,170	-0.05%
2023/08/11	2	58.80	3	58.90	58.80	-1	4,184	-0.02%
2023/08/10	0	0.00	1	58.80	58.80	-1	4,229	-0.02%
2023/08/09	0	0.00	1	59.20	59.10	-1	4,252	-0.02%
2023/08/07	2	57.90	0	0.00	58.90	2	4,280	0.05%
2023/08/02	0	0.00	1	58.30	58.30	-1	4,283	-0.02%
2023/07/25	0	58.20	0	0.00	58.10	0	4,202	0.00%
2023/07/24	0	58.30	3.5	58.21	58.40	-3.5	4,177	-0.08%
2023/07/19	1	59.50	1	60.00	59.30	0	3,928	0.00%
2023/07/17	0	0.00	1.5	58.87	58.90	-1.5	3,777	-0.04%
2023/07/14	0	58.90	0	0.00	58.40	0	3,757	0.00%
2023/07/13	0	0.00	0.2	59.03	58.60	-0.2	3,740	-0.01%
2023/07/12	0	0.00	0.2	57.60	57.70	-0.2	3,681	-0.01%
2023/07/11	1	57.00	0	0.00	57.00	1	3,669	0.03%
2023/07/10	1.5	56.03	0	0.00	55.90	1.5	3,672	0.04%
2023/07/07	8.2	56.03	0	0.00	55.80	8.2	3,675	0.22%
2023/07/06	0.8	58.28	0	0.00	57.50	0.8	3,605	0.02%
2023/07/04	0	0.00	3	58.40	58.50	-3	3,569	-0.08%
2023/07/03	1	58.20	0	0.00	58.10	1	3,577	0.03%
2023/06/30	5.2	58.33	0	0.00	58.00	5.2	3,563	0.14%
2023/06/29	1	58.70	0	0.00	58.70	1	3,528	0.03%
2023/06/28	0	59.10	0	0.00	59.20	0	3,518	0.00%
2023/06/20	3	58.97	0	0.00	59.20	3	3,549	0.08%
2023/06/19	5	58.90	0	0.00	58.70	5	3,541	0.14%
2023/06/16	1	59.41	0	0.00	59.00	1	3,544	0.03%
2023/06/15	0	0.00	0.4	60.30	59.90	-0.4	3,447	-0.01%
2023/06/13	1	60.20	1	60.50	60.20	0	3,468	0.00%
2023/06/12	1	60.10	0.9	60.00	60.00	0.1	3,465	0.00%
2023/06/09	1	59.00	0	0.00	59.00	1	3,482	0.03%
2023/06/08	3.1	58.77	0	0.00	58.60	3.1	3,542	0.09%
2023/06/07	2.4	59.47	0	0.00	59.20	2.4	3,549	0.07%
2023/06/05	0	63.70	0	0.00	63.70	0	3,350	0.00%
2023/06/01	2	63.15	0	0.00	63.10	2	3,240	0.06%
2023/05/31	1	63.80	1	64.20	63.90	0	3,200	0.00%
2023/05/30	0.1	63.87	0	0.00	63.60	0.1	2,893	0.00%
2023/05/23	0	0.00	1	64.20	65.60	-1	2,852	-0.04%
2023/05/22	0	0.00	1.2	65.37	65.40	-1.2	2,832	-0.04%
2023/05/18	0	64.40	0	0.00	64.50	0	2,842	0.00%
2023/05/17	0	0.00	2.4	64.54	64.50	-2.4	2,854	-0.08%
2023/05/16	0	0.00	1	64.20	64.10	-1	2,806	-0.04%
2023/05/15	0	0.00	1.2	63.43	63.60	-1.2	2,784	-0.04%
2023/05/10	1	62.00	0	0.00	62.60	1	2,760	0.04%
2023/05/05	0	0.00	6	62.43	62.40	-6	2,848	-0.21%
2023/05/04	1	62.00	2	61.90	62.10	-1	2,901	-0.03%
2023/05/03	0	0.00	1	61.80	61.80	-1	2,920	-0.03%
2023/05/02	0	61.40	0	0.00	61.20	0	2,996	0.00%
2023/04/27	1	60.71	0	0.00	60.90	1	3,066	0.03%
2023/04/25	0.1	60.70	0	0.00	60.70	0.1	3,058	0.00%
2023/04/21	0	0.00	9	60.20	60.20	-9	3,097	-0.29%
2023/04/20	0.1	61.50	0	0.00	61.00	0.1	3,087	0.00%
2023/04/19	0	0.00	2	62.60	61.70	-2	3,107	-0.06%
2023/04/18	0	0.00	3	62.33	62.40	-3	3,084	-0.10%
2023/04/11	0	0.00	3	61.60	62.00	-3	3,143	-0.10%
2023/04/07	0	0.00	1.4	60.90	60.70	-1.4	3,195	-0.04%
2023/04/06	3	60.60	0	0.00	60.50	3	3,196	0.09%
2023/03/30	0	0.00	2	61.00	61.00	-2	3,332	-0.06%
2023/03/29	1	60.90	0	0.00	60.80	1	3,507	0.03%
2023/03/27	1	61.60	0	0.00	61.50	1	3,948	0.03%
2023/03/24	0	62.20	0	0.00	61.80	0	4,176	0.00%
2023/03/23	2	62.05	1	62.00	62.00	1	4,205	0.02%
2023/03/21	1.2	62.03	0	0.00	61.50	1.2	4,291	0.03%
2023/03/17	0	0.00	2	61.50	61.50	-2	4,359	-0.05%
2023/03/16	0	0.00	1	61.10	60.90	-1	4,377	-0.02%
2023/03/14	1	61.10	2	62.00	61.10	-1	4,416	-0.02%
2023/03/13	0	0.00	12	61.31	61.50	-12	4,433	-0.27%
2023/03/10	5	61.40	0	0.00	61.30	5	4,422	0.11%
2023/03/09	12.2	61.69	6.1	61.90	61.90	6.1	4,421	0.14%
2023/03/08	3	64.50	0	0.00	64.30	3	4,339	0.07%
2023/03/07	0	0.00	0.1	64.40	64.70	-0.1	4,404	0.00%
2023/03/06	4	64.00	0	0.00	63.80	4	4,480	0.09%
2023/03/03	2	63.80	0.2	63.70	63.70	1.8	4,553	0.04%
2023/03/02	0	0.00	0.2	63.45	63.60	-0.2	4,653	0.00%
2023/03/01	1	62.60	2	62.50	62.30	-1	4,696	-0.02%
2023/02/24	0	63.30	0	0.00	62.50	0	4,729	0.00%
2023/02/22	1	63.20	0	0.00	63.40	1	4,777	0.02%
2023/02/21	0	63.90	0	0.00	63.70	0	4,780	0.00%
2023/02/16	2	63.30	0	0.00	63.20	2	4,885	0.04%
2023/02/10	1	62.70	0	0.00	62.70	1	4,953	0.02%
2023/02/07	0	0.00	1	63.00	62.90	-1	5,066	-0.02%
2023/02/06	1	63.00	2	62.85	62.60	-1	5,070	-0.02%
2023/02/03	1	61.80	3	61.93	62.60	-2	5,060	-0.04%
2023/02/02	1	61.60	0	0.00	61.50	1	5,024	0.02%
2023/02/01	1	61.00	0	0.00	61.30	1	4,963	0.02%
2023/01/30	1	59.91	1	60.40	60.80	0	4,882	0.00%
2023/01/17	1	60.00	0	0.00	60.20	1	4,826	0.02%
2023/01/12	0	59.40	0	0.00	59.10	0	4,965	0.00%
2023/01/10	0	0.00	1	60.20	60.10	-1	5,009	-0.02%
2023/01/05	0	58.50	0	0.00	58.60	0	5,097	0.00%
2023/01/04	0	58.70	0	0.00	58.50	0	5,153	0.00%
2023/01/03	0	58.70	0	0.00	59.10	0	5,208	0.00%
2022/12/29	3	59.16	10	58.80	59.20	-7	5,233	-0.13%
2022/12/28	1	59.41	0	0.00	59.40	1	5,220	0.02%
2022/12/23	0	61.00	0	0.00	61.00	0	5,286	0.00%
2022/12/22	0	0.00	1	61.90	61.50	-1	5,320	-0.02%
2022/12/21	10	61.32	1	61.90	61.20	9	5,244	0.17%
2022/12/20	1	61.40	1	62.40	61.40	0	5,102	0.00%
2022/12/16	0	61.30	2	60.75	61.40	-2	4,742	-0.04%
2022/12/15	0	0.00	2	60.20	60.00	-2	4,621	-0.04%
2022/12/12	0	59.00	0	0.00	59.00	0	4,717	0.00%
2022/12/08	2	59.35	0	0.00	59.80	2	4,793	0.04%
2022/12/06	5	59.96	1	60.00	60.00	4	4,793	0.08%
2022/12/05	0	0.00	2	61.00	61.10	-2	4,813	-0.04%
2022/12/02	1	59.60	0	0.00	59.90	1	4,757	0.02%
2022/12/01	0	0.00	2	59.55	59.70	-2	4,752	-0.04%
2022/11/30	0	0.00	1	58.50	58.30	-1	4,729	-0.02%
2022/11/29	0	0.00	2	58.00	57.60	-2	4,663	-0.04%
2022/11/28	1	57.40	2	58.10	57.40	-1	4,623	-0.02%
2022/11/25	1	58.20	1	58.40	57.80	0	4,565	0.00%
2022/11/24	1	58.80	8	59.20	58.80	-7	4,522	-0.15%
2022/11/23	1	58.70	1	58.80	58.20	0	4,452	0.00%
2022/11/22	0	0.00	2	57.35	57.80	-2	4,438	-0.05%
2022/11/21	3	56.60	1	56.40	56.60	2	4,374	0.05%
2022/11/17	0	55.90	0	0.00	56.00	0	4,302	0.00%
2022/11/15	3.1	55.71	1	56.00	56.30	2.1	4,303	0.05%
2022/11/14	0.2	55.80	1	56.40	56.10	-0.8	4,299	-0.02%
2022/11/10	2	53.95	0	0.00	54.20	2	4,181	0.05%
2022/11/08	2	53.65	2	53.70	54.40	0	4,179	0.00%
2022/11/07	2	54.00	0	0.00	54.10	2	4,152	0.05%
2022/11/04	3	53.03	5	53.82	54.40	-2	4,139	-0.05%
2022/11/03	0	0.00	1	52.50	52.90	-1	4,087	-0.02%
2022/11/01	2	52.15	0	0.00	52.20	2	4,171	0.05%
2022/10/27	2	53.40	0	0.00	53.10	2	4,223	0.05%
2022/10/26	0	0.00	1	53.60	53.50	-1	4,236	-0.02%
2022/10/19	0	0.00	1	54.40	54.40	-1	4,249	-0.02%
2022/10/18	0	0.00	1	53.80	53.80	-1	4,241	-0.02%
2022/10/14	2	53.15	0	0.00	52.80	2	4,311	0.05%
2022/10/11	0	0.00	1	53.50	53.50	-1	4,410	-0.02%
2022/10/05	1	54.80	0	0.00	54.10	1	4,439	0.02%
2022/10/04	0	0.00	2	54.35	54.30	-2	4,452	-0.04%
2022/10/03	0	0.00	5.3	52.51	53.30	-5.3	4,409	-0.12%
2022/09/30	1	52.00	1	52.80	52.80	0	4,405	0.00%
2022/09/29	2	52.10	3.5	52.53	52.80	-1.5	4,403	-0.03%
2022/09/26	1	52.10	1	52.60	52.20	0	4,348	0.00%
2022/09/22	2	53.70	4.1	53.61	53.90	-2.1	4,362	-0.05%
2022/09/21	2	54.95	4	54.65	54.90	-2	4,283	-0.05%
2022/09/16	1	56.70	0	0.00	57.40	1	4,156	0.02%
2022/09/15	0	0.00	1	57.40	57.40	-1	4,208	-0.02%
2022/09/14	1.1	56.06	3	56.83	56.70	-2	4,402	-0.04%
2022/09/13	5	57.52	2	57.80	57.80	3	4,559	0.07%
2022/09/12	1.1	57.89	2	57.40	57.80	-0.9	4,762	-0.02%
2022/09/08	4	55.85	1	55.90	56.00	3	4,947	0.06%
2022/09/06	0	0.00	1	55.60	55.20	-1	5,085	-0.02%
2022/09/02	4	55.03	0	0.00	54.60	4	5,371	0.07%
2022/09/01	1	55.30	3	55.50	55.40	-2	5,463	-0.04%
2022/08/31	2	56.00	0	0.00	55.80	2	5,825	0.03%
2022/08/30	1	56.40	5	55.78	56.30	-4	5,947	-0.07%
2022/08/29	3	54.70	0	0.00	55.20	3	5,990	0.05%
2022/08/26	0	0.00	1	56.00	56.00	-1	6,082	-0.02%
2022/08/24	2	55.65	0	0.00	55.30	2	6,195	0.03%
2022/08/23	1	55.70	0	0.00	55.70	1	6,380	0.02%
2022/08/22	2	56.50	0	0.00	56.50	2	6,505	0.03%
2022/08/18	3	55.87	0	0.00	55.70	3	6,627	0.05%
2022/08/17	1	56.40	0	0.00	56.30	1	6,701	0.01%
2022/08/15	2	55.60	0	0.00	55.60	2	6,734	0.03%
2022/08/08	1	56.40	0	0.00	56.50	1	6,779	0.01%
2022/08/04	0.1	54.60	0	0.00	54.50	0.1	6,747	0.00%
2022/08/02	0	0.00	10	54.80	55.00	-10	6,904	-0.14%
2022/07/27	1	55.00	0	0.00	54.90	1	6,906	0.01%
2022/07/25	1	55.10	2	55.30	55.10	-1	6,844	-0.01%
2022/07/22	5	54.20	1	54.30	54.30	4	6,836	0.06%
2022/07/21	0	0.00	1	54.30	54.40	-1	6,811	-0.01%
2022/07/20	1	53.10	0	0.00	53.50	1	6,769	0.01%
2022/07/19	0.1	52.60	1	52.30	52.80	-0.9	6,769	-0.01%
2022/07/18	1	52.40	0	0.00	52.90	1	6,729	0.01%
2022/07/15	5.1	53.69	0	0.00	53.10	5.1	6,669	0.08%
2022/07/14	5	53.90	0	0.00	53.60	5	6,685	0.07%
2022/07/08	3	52.60	0	0.00	52.50	3	6,590	0.05%
2022/07/07	0	0.00	4	52.03	52.30	-4	6,588	-0.06%
2022/07/04	0.1	52.20	2	52.95	52.50	-1.9	6,542	-0.03%
2022/07/01	0	0.00	2	52.10	51.90	-2	6,543	-0.03%
2022/06/30	4	53.45	0	0.00	53.20	4	6,524	0.06%
2022/06/27	0	0.00	3	54.90	55.00	-3	6,450	-0.05%
2022/06/24	2	54.15	1	54.90	54.30	1	6,406	0.02%
2022/06/23	6	54.03	3	54.47	53.90	3	6,378	0.05%
2022/06/22	2	54.00	1	54.90	53.90	1	6,202	0.02%
2022/06/21	1	54.40	11	55.05	54.90	-10	5,980	-0.17%
2022/06/20	0	0.00	3	54.80	54.20	-3	5,811	-0.05%
2022/06/17	7	55.87	4	56.20	56.00	3	5,585	0.05%
2022/06/16	2	57.10	7	57.43	56.90	-5	5,408	-0.09%
2022/06/15	7	57.31	2	57.55	57.40	5	5,445	0.09%
2022/06/14	8	58.00	7	57.60	58.00	1	5,385	0.02%
2022/06/13	3.1	58.25	1	58.50	58.50	2.1	5,277	0.04%
2022/06/10	13.1	60.58	1	61.40	61.30	12.1	5,135	0.24%
2022/06/09	21	62.23	0	0.00	61.50	21	5,030	0.42%
2022/06/08	10	70.02	2	70.05	70.10	8	4,658	0.17%
2022/06/07	6	69.60	0	0.00	69.60	6	4,562	0.13%
2022/06/06	6	68.63	5	70.40	69.90	1	4,539	0.02%
2022/06/02	6	69.33	0	0.00	69.30	6	4,486	0.13%
2022/05/31	6	67.68	6	68.87	70.30	0	4,464	0.00%
2022/05/30	0.1	70.74	0	0.00	69.40	0.1	4,269	0.00%
2022/05/27	3	70.27	4	70.93	70.60	-1	4,152	-0.02%
2022/05/26	4	71.75	0	0.00	70.60	4	4,132	0.10%
2022/05/25	3	72.03	2	72.80	72.60	1	4,140	0.02%
2022/05/24	4	72.75	3	72.50	72.50	1	4,173	0.02%
2022/05/23	4	73.15	4	73.40	73.60	0	4,207	0.00%
2022/05/20	4	72.75	4	73.45	74.00	0	4,264	0.00%
2022/05/19	1	71.70	1	72.90	72.80	0	4,275	0.00%
2022/05/18	2	72.20	2	72.90	73.30	0	4,229	0.00%
2022/05/16	0	0.00	5	72.04	71.60	-5	4,198	-0.12%
2022/05/13	2	70.30	3	70.63	70.40	-1	4,172	-0.02%
2022/05/12	3	70.50	2	70.60	70.40	1	4,166	0.02%
2022/05/11	3	70.87	2	71.50	71.10	1	4,161	0.02%
2022/05/10	5	73.42	1	73.30	73.30	4	4,103	0.10%
2022/05/09	0	0.00	3	77.73	75.10	-3	4,020	-0.07%
2022/05/04	0	0.00	2	78.50	78.80	-2	4,018	-0.05%
2022/04/27	0	0.00	2	74.90	75.50	-2	4,160	-0.05%
2022/04/18	0	0.00	0.9	77.80	78.10	-0.9	4,232	-0.02%
2022/04/15	0	0.00	0.4	77.40	77.60	-0.4	4,235	-0.01%
2022/04/06	0	0.00	0.4	75.70	76.20	-0.4	4,276	-0.01%
2022/04/01	4	75.20	0	0.00	75.10	4	4,258	0.09%
2022/03/31	5	75.00	0	0.00	75.30	5	4,289	0.12%
2022/03/30	5	74.70	0	0.00	74.90	5	4,372	0.11%
2022/03/29	0	0.00	1	75.00	74.70	-1	4,596	-0.02%
2022/03/22	0	0.00	0.1	74.40	74.50	-0.1	6,581	0.00%
2022/03/21	0.1	74.60	0	0.00	74.50	0.1	6,730	0.00%
2022/03/18	0	0.00	4	75.10	76.70	-4	6,758	-0.06%
2022/03/17	0	0.00	0.2	72.28	72.40	-0.2	6,778	0.00%
2022/03/16	1	70.80	1	71.30	71.10	0	6,881	0.00%
2022/03/15	0.6	71.60	0	0.00	71.40	0.6	6,897	0.01%
2022/03/11	0	0.00	4	72.40	72.30	-4	7,030	-0.06%
2022/03/08	2.1	70.21	2	70.25	70.00	0.1	7,191	0.00%
2022/03/07	0	0.00	1	70.60	71.30	-1	7,191	-0.01%
2022/03/02	4	72.40	5	73.40	73.40	-1	7,403	-0.01%
2022/03/01	1	72.40	1	72.90	73.00	0	7,487	0.00%
2022/02/25	2	71.60	3	72.03	71.90	-1	7,537	-0.01%
2022/02/24	3	72.27	5	72.30	72.00	-2	7,477	-0.03%
2022/02/23	4	72.98	14	73.39	73.60	-10	7,373	-0.14%
2022/02/22	7	71.39	10	71.23	71.70	-3	7,311	-0.04%
2022/02/21	0	0.00	3.4	70.29	71.50	-3.4	7,250	-0.05%
2022/02/18	1	69.80	0	0.00	69.70	1	7,312	0.01%
2022/02/17	1	69.50	0	0.00	69.60	1	7,411	0.01%
2022/02/16	1	69.00	1	69.40	69.50	0	7,560	0.00%
2022/02/15	2	68.80	22	68.62	68.50	-20	7,562	-0.26%
2022/02/14	1	69.00	0	0.00	69.00	1	7,593	0.01%
2022/02/11	7	69.00	4	69.45	69.80	3	7,613	0.04%
2022/02/10	2	69.50	4	70.00	70.00	-2	7,672	-0.03%
2022/02/09	3	69.70	9	69.86	70.00	-6	7,696	-0.08%
2022/02/08	2	69.80	0	0.00	70.00	2	7,711	0.03%
2022/02/07	1	67.10	11	69.45	69.90	-10	7,727	-0.13%
2022/01/26	1.1	67.61	1	67.60	67.60	0.1	7,715	0.00%
2022/01/25	1	67.20	1	68.00	68.00	0	7,715	0.00%
2022/01/24	4	66.45	12	67.65	68.00	-8	7,675	-0.10%
2022/01/21	2	68.10	3	68.47	68.50	-1	7,629	-0.01%
2022/01/20	1	67.90	4	68.60	68.90	-3	7,587	-0.04%
2022/01/19	5	68.40	0	0.00	68.00	5	7,572	0.07%
2022/01/18	12	69.52	0	0.00	69.30	12	7,547	0.16%
2022/01/17	10	67.97	0	0.00	68.10	10	7,479	0.13%
2022/01/14	3	67.40	9.1	67.63	67.90	-6.1	7,466	-0.08%
2022/01/13	3	67.73	4	67.90	68.00	-1	7,495	-0.01%
2022/01/12	10	67.90	14	67.91	67.60	-4	7,468	-0.05%
2022/01/11	10	66.78	16	67.53	67.70	-6	7,411	-0.08%
2022/01/10	10	66.13	5	66.30	66.20	5	7,293	0.07%
2022/01/07	3	65.70	2	66.00	66.00	1	7,275	0.01%
2022/01/06	4	66.35	0	0.00	66.30	4	7,239	0.06%
2022/01/05	3	65.37	4	66.00	66.10	-1	7,157	-0.01%
2022/01/04	1	65.60	1	65.90	65.90	0	7,174	0.00%
2022/01/03	6	65.37	0	0.00	66.10	6	7,165	0.08%
2021/12/29	4	66.12	1	66.60	66.60	3	7,148	0.04%
2021/12/28	2	66.05	0	0.00	66.50	2	7,150	0.03%
2021/12/27	0.2	65.80	0	0.00	66.20	0.2	7,139	0.00%
2021/12/24	6	67.37	0	0.00	66.50	6	7,129	0.08%
2021/12/23	3	65.87	13	66.88	67.70	-10	7,055	-0.14%
2021/12/22	1	65.30	3	65.93	65.80	-2	6,838	-0.03%
2021/12/21	1	65.70	8	65.14	65.00	-7	6,538	-0.11%
2021/12/20	17	64.34	95	63.63	63.50	-78	6,127	-1.27%
2021/12/17	4	66.00	6.3	67.15	66.40	-2.3	5,526	-0.04%
2021/12/16	12	65.60	20	65.90	65.70	-8	5,018	-0.16%
2021/12/15	0	0.00	10	64.95	65.00	-10	4,832	-0.21%
2021/12/14	5	63.70	7	63.79	63.30	-2	4,719	-0.04%
2021/12/13	4	64.63	4	64.28	64.10	0	4,597	0.00%
2021/12/10	27	63.95	27	63.50	64.10	0	4,440	0.00%
2021/12/09	2	62.25	2	62.35	62.60	0	4,306	0.00%
2021/12/08	13	61.38	17	61.68	62.00	-4	4,233	-0.09%
2021/12/07	6	60.82	8	61.10	61.00	-2	4,129	-0.05%
2021/12/06	13	60.85	6	60.83	61.00	7	4,068	0.17%
2021/12/03	7	59.59	0	0.00	59.60	7	3,912	0.18%
2021/12/02	7	59.21	4	59.48	59.50	3	3,869	0.08%
2021/12/01	8	59.40	16	58.98	59.20	-8	3,795	-0.21%
2021/11/30	5	58.64	1	58.30	58.40	4	3,712	0.11%
2021/11/29	0	0.00	48.2	58.14	57.90	-48.2	3,577	-1.35%
2021/11/26	14.2	58.98	2	59.45	57.90	12.2	3,513	0.35%
2021/11/25	3	59.70	22.6	59.87	60.20	-19.6	3,438	-0.57%
2021/11/24	1	58.50	5	58.50	58.70	-4	3,325	-0.12%
2021/11/23	0	0.00	1	57.90	57.90	-1	3,219	-0.03%
2021/11/22	0	0.00	3	57.10	57.40	-3	3,212	-0.09%
2021/11/19	5.3	57.00	0	0.00	56.80	5.3	3,217	0.16%
2021/11/18	2	56.85	2	57.40	57.40	0	3,200	0.00%
2021/11/17	8	57.64	0	0.00	57.20	8	3,164	0.25%
2021/11/16	14	57.89	1.1	57.98	58.30	12.9	3,062	0.42%
2021/11/15	9	57.12	2	57.20	57.80	7	3,028	0.23%
2021/11/12	2	57.55	2	57.70	57.80	0	2,879	0.00%
2021/11/11	0	0.00	6	57.40	57.90	-6	2,936	-0.20%
2021/11/10	1	57.70	1	57.60	57.80	0	2,940	0.00%
2021/11/09	32	57.12	3.2	57.78	57.80	28.8	2,994	0.96%
2021/11/08	1.1	56.49	0	0.00	56.70	1.1	2,973	0.04%
2021/11/05	1	56.00	1	56.00	56.60	0	2,981	0.00%
2021/11/04	7	56.47	1.7	56.40	56.20	5.3	2,987	0.18%
2021/11/03	0	0.00	1	55.51	56.00	-1	2,963	-0.03%
2021/11/02	1	54.40	0	0.00	54.40	1	2,932	0.03%
2021/11/01	0	0.00	2	54.35	54.20	-2	2,964	-0.07%
2021/10/29	1	53.30	0	0.00	53.80	1	2,989	0.03%
2021/10/28	0	0.00	2.5	53.98	53.80	-2.5	3,032	-0.08%
2021/10/27	1	53.40	1	53.50	53.60	0	3,097	0.00%
2021/10/26	0	0.00	3	53.20	53.30	-3	3,146	-0.10%
2021/10/25	0	0.00	1	52.90	53.00	-1	3,166	-0.03%
2021/10/20	1	52.30	1	52.50	52.20	0	3,259	0.00%
2021/10/18	0	52.20	0	0.00	52.10	0	3,324	0.00%
2021/10/13	1	51.80	1	51.80	51.40	0	3,462	0.00%
2021/10/06	0	0.00	5	51.00	51.00	-5	3,659	-0.14%
2021/10/05	6.2	50.92	0	0.00	50.80	6.2	3,689	0.17%
2021/09/29	10.1	51.70	0	0.00	51.70	10.1	3,999	0.25%
2021/09/22	5.1	52.30	2	52.25	52.10	3.1	4,522	0.07%
2021/09/17	0	0.00	3	53.20	53.50	-3	4,552	-0.07%
2021/09/16	1	52.80	0	0.00	53.00	1	4,653	0.02%
2021/09/13	0	0.00	6	52.70	52.70	-6	5,629	-0.11%
2021/09/10	0	0.00	4	52.90	52.90	-4	5,985	-0.07%
2021/09/09	0.1	52.60	10	52.70	52.30	-9.9	6,306	-0.16%
2021/09/08	0	0.00	1	52.60	52.90	-1	6,342	-0.02%
2021/09/06	0.2	53.00	10	53.20	53.00	-9.8	6,596	-0.15%
2021/09/01	3	53.50	1	53.50	53.60	2	6,783	0.03%
2021/08/31	0	0.00	2	52.80	53.80	-2	7,024	-0.03%
2021/08/30	15.4	52.60	0	0.00	52.90	15.4	7,229	0.21%
2021/08/27	0	0.00	2	52.40	52.20	-2	7,316	-0.03%
2021/08/26	3.3	51.76	0	0.00	52.00	3.3	7,420	0.04%
2021/08/25	0.1	52.00	0	0.00	52.30	0.1	7,451	0.00%
2021/08/24	10	51.60	5	51.60	52.10	5	7,537	0.07%
2021/08/23	2	51.50	5	51.40	51.50	-3	7,576	-0.04%
2021/08/20	5	50.90	0	0.00	50.80	5	7,601	0.07%
2021/08/19	10	51.40	0	0.00	51.00	10	7,743	0.13%
2021/08/17	5	51.60	4	52.10	52.00	1	7,773	0.01%
2021/08/16	2.2	53.05	0	0.00	52.60	2.2	7,721	0.03%
2021/08/13	6.4	53.88	5	53.82	53.90	1.4	7,703	0.02%
2021/08/12	2	53.30	1	53.50	53.70	1	7,690	0.01%
2021/08/11	2	52.70	0	0.00	52.70	2	7,684	0.03%
2021/08/10	10	52.77	4	52.70	52.60	6	7,742	0.08%
2021/08/09	0.3	53.43	0	0.00	53.60	0.3	7,800	0.00%
2021/08/06	1	54.00	1	53.90	53.90	0	7,838	0.00%
2021/08/05	0	0.00	0.1	53.60	53.70	-0.1	7,899	0.00%
2021/08/04	0.1	53.80	0	0.00	53.70	0.1	8,012	0.00%
2021/08/03	28	53.73	2	54.05	54.10	26	8,045	0.32%
2021/08/02	1	53.40	1	53.70	54.00	0	8,001	0.00%
2021/07/30	0	0.00	2.1	52.42	53.00	-2.1	7,962	-0.03%
2021/07/29	5.2	52.70	0	0.00	52.70	5.2	7,943	0.07%
2021/07/28	1	51.90	1	52.39	52.40	0	7,956	0.00%
2021/07/27	0.1	52.60	0	0.00	52.70	0.1	8,048	0.00%
2021/07/23	0	0.00	1.8	52.70	52.90	-1.8	7,999	-0.02%
2021/07/22	0	0.00	1	52.10	52.20	-1	7,989	-0.01%
2021/07/21	0	0.00	1	52.20	52.20	-1	7,966	-0.01%
2021/07/20	0	0.00	8	52.01	52.00	-8	7,944	-0.10%
2021/07/19	11	51.95	0	0.00	52.30	11	7,938	0.14%
2021/07/16	10	52.10	3.1	52.26	52.50	6.9	7,997	0.09%
2021/07/15	12	52.09	0	0.00	52.10	12	7,955	0.15%
2021/07/14	1	52.00	2	52.05	52.20	-1	7,933	-0.01%
2021/07/13	0	0.00	3.4	52.27	52.20	-3.4	7,917	-0.04%
2021/07/12	6	52.65	0	0.00	52.50	6	7,884	0.08%
2021/07/09	1.1	52.23	7.5	52.51	52.60	-6.4	7,855	-0.08%
2021/07/08	3	52.00	22	52.10	52.30	-19	7,790	-0.24%
2021/07/07	3.1	51.94	0	0.00	51.90	3.1	7,754	0.04%
2021/07/06	9.2	52.07	11	52.12	52.00	-1.8	7,682	-0.02%
2021/07/05	2	51.00	0	0.00	51.50	2	7,582	0.03%
2021/07/02	0	0.00	16	50.50	50.80	-16	7,471	-0.21%
2021/07/01	15	50.70	0	0.00	50.50	15	7,359	0.20%
2021/06/30	1	50.90	3	50.67	50.90	-2	7,256	-0.03%
2021/06/29	0.1	51.00	5	50.60	50.60	-4.9	7,241	-0.07%
2021/06/28	7.9	50.82	8	51.05	51.00	-0.2	7,199	0.00%
2021/06/25	4	51.63	0	0.00	51.30	4	7,177	0.06%
2021/06/24	12.1	51.48	26	51.73	51.60	-14	7,073	-0.20%
2021/06/23	2.2	50.27	15	50.33	50.40	-12.9	6,744	-0.19%
2021/06/22	6	49.83	10	50.80	49.80	-4	6,466	-0.06%
2021/06/21	37	50.43	0	0.00	49.85	37	6,167	0.60%
2021/06/18	17.3	52.29	0	0.00	51.50	17.3	5,852	0.30%
2021/06/17	1.1	52.90	0	0.00	53.00	1.1	5,585	0.02%
2021/06/16	0.1	52.70	24	52.89	53.10	-23.9	5,663	-0.42%
2021/06/15	5	52.72	5	53.48	52.60	0	5,599	0.00%
2021/06/11	7	53.64	3	53.50	53.70	4	5,597	0.07%
2021/06/09	6.2	53.89	0	0.00	54.10	6.2	5,660	0.11%
2021/06/08	43	54.82	3	54.57	54.60	40	5,602	0.71%
2021/06/07	11.5	59.10	0	0.00	59.50	11.5	5,350	0.21%
2021/06/03	0	0.00	19	59.92	60.10	-19	5,052	-0.38%
2021/06/02	4	60.93	1	62.20	60.50	3	4,951	0.06%
2021/06/01	16	60.73	10	61.24	61.60	6	4,901	0.12%
2021/05/31	0	0.00	5	59.54	59.80	-5	4,844	-0.10%
2021/05/28	0	0.00	4	58.68	58.70	-4	4,828	-0.08%
2021/05/27	5	58.56	0	0.00	58.10	5	4,846	0.10%
2021/05/26	4	59.00	4	59.60	59.60	0	4,779	0.00%
2021/05/25	2	58.90	0	0.00	58.90	2	4,795	0.04%
2021/05/21	0	0.00	4	58.65	58.00	-4	4,794	-0.08%
2021/05/20	6	57.63	2	56.90	57.30	4	4,803	0.08%
2021/05/19	8	58.65	4	58.55	58.10	4	4,745	0.08%
2021/05/18	4	56.55	2	57.25	58.20	2	4,685	0.04%
2021/05/17	3	56.03	23	56.45	56.00	-20	4,605	-0.43%
2021/05/14	0	0.00	2	56.90	56.70	-2	4,521	-0.04%
2021/05/13	2	55.65	5.1	56.46	56.20	-3.1	4,445	-0.07%
2021/05/12	1	57.20	0	0.00	56.30	1	4,346	0.02%
2021/05/11	1	56.20	1	56.90	56.10	0	4,210	0.00%
2021/05/10	0	0.00	2	56.80	57.00	-2	4,155	-0.05%
2021/05/06	1	54.80	0	0.00	54.60	1	4,208	0.02%
2021/05/04	0	0.00	6	56.33	55.10	-6	4,169	-0.14%
2021/05/03	0	0.00	1	56.10	55.80	-1	4,062	-0.02%
2021/04/29	0	0.00	2	55.80	55.70	-2	4,045	-0.05%
2021/04/28	2	55.05	1	55.20	55.50	1	4,041	0.02%
2021/04/27	2	55.30	0	0.00	55.40	2	4,055	0.05%
2021/04/26	1	56.20	0	0.00	56.00	1	4,033	0.02%
2021/04/22	0	0.00	2	56.20	56.30	-2	4,039	-0.05%
2021/04/21	0	0.00	3	57.10	57.20	-3	3,974	-0.08%
2021/04/20	0	0.00	2	57.05	56.80	-2	3,953	-0.05%
2021/04/19	0	0.00	1.1	56.30	56.40	-1.1	3,946	-0.03%
2021/04/13	4	55.70	0	0.00	55.30	4	3,980	0.10%
2021/04/12	0.2	55.20	0	0.00	55.00	0.2	3,991	0.01%
2021/04/09	0	0.00	0	55.30	55.00	0	3,990	0.00%
2021/03/31	1	54.60	0	0.00	54.50	1	3,951	0.03%
2021/03/30	5	55.00	0	0.00	55.20	5	3,997	0.13%
2021/03/25	0	0.00	1	54.10	54.00	-1	4,136	-0.02%
2021/03/24	1	53.80	2	54.40	54.10	-1	4,247	-0.02%
2021/03/23	2	53.60	0	0.00	53.70	2	4,246	0.05%
2021/03/22	0	0.00	2	53.70	54.10	-2	4,288	-0.05%
2021/03/17	0	0.00	3	54.77	54.90	-3	4,085	-0.07%
2021/03/16	4	54.93	4	53.93	53.80	0	4,021	0.00%
2021/03/15	0	0.00	12	54.80	54.80	-12	3,899	-0.31%
2021/03/12	0.5	49.70	1	49.80	49.90	-0.5	3,903	-0.01%
2021/03/11	0	0.00	1	49.65	49.35	-1	3,951	-0.03%
2021/03/10	0.5	49.05	0	0.00	49.10	0.5	3,979	0.01%
2021/03/08	0	0.00	2	48.83	48.70	-2	4,016	-0.05%
2021/03/05	4	48.73	7	48.62	48.75	-3	4,046	-0.07%
2021/03/04	2	49.00	2	49.10	49.10	0	4,165	0.00%
2021/03/03	1	49.45	0	0.00	49.35	1	4,175	0.02%
2021/02/26	0	49.45	0	0.00	49.35	0	4,182	0.00%
2021/02/25	0	0.00	2	49.73	50.40	-2	4,126	-0.05%
2021/02/24	0	0.00	1	48.85	48.30	-1	4,079	-0.02%
2021/02/22	0	0.00	1.3	48.58	47.85	-1.3	4,047	-0.03%
2021/02/19	1	47.00	0.5	47.10	47.60	0.5	4,040	0.01%
2021/02/03	0	0.00	3	47.32	47.30	-3	4,273	-0.07%
2021/02/02	0	0.00	27.3	46.40	46.65	-27.3	4,278	-0.64%
2021/02/01	0	0.00	1	45.60	45.85	-1	4,271	-0.02%
2021/01/29	1	45.20	15	46.80	45.20	-14	4,264	-0.33%
2021/01/28	1	47.00	0	0.00	46.70	1	4,201	0.02%
2021/01/27	0	0.00	2	47.45	47.25	-2	4,180	-0.05%
2021/01/26	0	0.00	1	47.25	47.05	-1	4,172	-0.02%
2021/01/20	6	46.39	3	46.33	46.15	3	4,187	0.07%
2021/01/18	4	47.05	0	0.00	46.95	4	4,197	0.10%
2021/01/15	0	0.00	8	47.73	47.55	-8	4,198	-0.19%
2021/01/14	18	46.91	0.4	46.85	46.85	17.6	4,202	0.42%
2021/01/13	1	46.90	11	47.45	47.20	-10	4,227	-0.24%
2021/01/12	6	46.92	0	0.00	46.75	6	4,239	0.14%
2021/01/08	2	46.95	7.1	47.58	47.80	-5.1	4,219	-0.12%
2021/01/06	7	47.11	5	47.21	47.35	2	4,182	0.05%
2021/01/05	6	47.57	2.1	47.68	47.70	3.9	4,210	0.09%
2021/01/04	5	46.85	4	47.16	47.00	1	4,193	0.02%
2020/12/31	3	46.80	0	0.00	47.00	3	4,197	0.07%
2020/12/30	3	46.60	4	46.89	46.75	-1	4,201	-0.02%
2020/12/29	7	46.58	3	46.95	46.90	4	4,209	0.10%
2020/12/24	1	46.30	4	47.35	47.00	-3	4,218	-0.07%
2020/12/23	2	46.30	6	46.46	46.60	-4	4,103	-0.10%
2020/12/22	0	0.00	1	45.70	45.10	-1	4,015	-0.02%
2020/12/18	0	0.00	2	45.85	44.85	-2	3,902	-0.05%
2020/12/16	0	0.00	4	45.89	45.80	-4	3,804	-0.11%
2020/12/10	0	0.00	3	45.40	45.30	-3	3,715	-0.08%
2020/12/03	0	0.00	1	45.00	44.50	-1	3,545	-0.03%
2020/11/30	0	0.00	1	44.65	44.50	-1	3,505	-0.03%
2020/11/27	0	0.00	0	44.10	44.95	0	3,372	0.00%
2020/11/26	0	0.00	2	43.95	44.10	-2	3,345	-0.06%
2020/11/25	0	0.00	1	43.65	43.50	-1	3,381	-0.03%
2020/11/24	0	0.00	3	43.43	43.50	-3	3,353	-0.09%
2020/11/23	0	0.00	4	43.49	43.55	-4	3,312	-0.12%
2020/11/18	0	0.00	1	43.50	43.70	-1	3,291	-0.03%
2020/11/17	3	43.40	0.1	43.25	43.20	2.9	3,374	0.09%
2020/11/16	0	0.00	6	43.62	43.50	-6	3,392	-0.18%
2020/11/13	11	42.39	0	0.00	42.35	11	3,380	0.33%
2020/11/12	0	0.00	1	43.50	42.90	-1	3,324	-0.03%
2020/11/10	1	42.75	0	0.00	42.80	1	3,295	0.03%
2020/11/06	0	0.00	1	43.05	43.05	-1	3,470	-0.03%
2020/11/05	0	0.00	2	42.70	42.65	-2	3,612	-0.06%
2020/11/04	2	42.13	1	42.45	42.05	1	3,619	0.03%
2020/11/02	1	42.30	0	0.00	42.50	1	3,619	0.03%
2020/10/30	0	0.00	1	42.75	42.45	-1	3,629	-0.03%
2020/10/29	0.6	42.05	0	0.00	42.00	0.6	3,632	0.02%
2020/10/28	0	0.00	3	42.70	42.50	-3	3,660	-0.08%
2020/10/27	0	0.00	4	42.18	42.20	-4	3,637	-0.11%
2020/10/26	12	41.59	0	0.00	41.60	12	3,638	0.33%
2020/10/22	0	0.00	1	42.45	42.65	-1	3,731	-0.03%
2020/10/21	0	0.00	5	42.80	42.05	-5	3,688	-0.14%
2020/10/20	0	0.00	7	42.40	42.35	-7	3,674	-0.19%
2020/10/19	3	41.95	0	0.00	41.95	3	3,690	0.08%
2020/10/16	6	41.87	0	41.85	41.75	6	3,729	0.16%
2020/10/13	1	42.05	6	42.13	42.30	-5	4,045	-0.12%
2020/10/12	2	40.50	0	0.00	40.60	2	4,087	0.05%
2020/10/08	5	40.40	0	0.00	40.45	5	4,144	0.12%
2020/10/05	11	40.66	0	0.00	40.15	11	4,298	0.26%
2020/09/30	1	41.30	1	41.60	41.30	0	4,301	0.00%
2020/09/28	0	0.00	1	41.20	41.25	-1	4,469	-0.02%
2020/09/25	1	40.30	0	0.00	40.75	1	4,529	0.02%
2020/09/24	2	40.65	0	0.00	40.15	2	4,559	0.04%
2020/09/22	1	41.10	1	41.20	41.10	0	4,630	0.00%
2020/09/21	4	41.74	0	0.00	41.65	4	4,661	0.09%
2020/09/18	1	42.25	0	0.00	42.35	1	4,727	0.02%
2020/09/17	1	42.30	0	0.00	42.35	1	4,821	0.02%
2020/09/15	1	42.45	0	0.00	42.40	1	5,017	0.02%
2020/09/10	1	42.70	0	0.00	42.75	1	5,371	0.02%
2020/09/09	1	42.50	0	0.00	42.90	1	5,659	0.02%
2020/09/08	1	42.80	0	0.00	42.95	1	5,759	0.02%
2020/09/07	3	42.98	0	0.00	42.90	3	5,881	0.05%
2020/09/04	1	42.65	0	0.00	43.15	1	6,022	0.02%
2020/09/03	1	43.05	0	0.00	43.05	1	6,100	0.02%
2020/09/01	0	0.00	2.3	43.97	43.70	-2.3	6,218	-0.04%
2020/08/31	1	43.65	1	43.70	43.70	0	6,234	0.00%
2020/08/28	3	44.30	5	44.70	44.25	-2	6,237	-0.03%
2020/08/25	6	45.18	2	45.50	45.00	4	6,378	0.06%
2020/08/24	0	0.00	1	45.00	45.05	-1	6,480	-0.02%
2020/08/20	2	44.48	2	44.50	44.10	0	6,446	0.00%
2020/08/19	0	0.00	7	45.96	45.70	-7	6,423	-0.11%
2020/08/17	1	45.50	1	45.50	45.55	0	6,403	0.00%
2020/08/14	6	45.37	6	45.55	45.55	0	6,447	0.00%
2020/08/13	0	0.00	14	45.83	46.00	-14	6,520	-0.21%
2020/08/12	0	0.00	8	44.17	44.60	-8	6,548	-0.12%
2020/08/11	0	0.00	18	44.37	44.40	-18	6,540	-0.28%
2020/08/10	1	42.95	0	0.00	42.80	1	6,529	0.02%
2020/08/04	0	0.00	4	42.65	42.95	-4	6,770	-0.06%
2020/08/03	2	42.80	0	0.00	42.50	2	6,746	0.03%
2020/07/29	10	44.10	0	0.00	43.55	10	6,705	0.15%
2020/07/28	0	0.00	2	44.45	44.05	-2	6,708	-0.03%
2020/07/23	0	0.00	3	43.90	44.00	-3	6,655	-0.05%
2020/07/22	3	43.30	0	0.00	43.40	3	6,663	0.05%
2020/07/21	8	43.93	0	0.00	43.85	8	6,621	0.12%
2020/07/20	0	0.00	17.7	43.29	44.15	-17.7	6,516	-0.27%
2020/07/17	0	0.00	2	43.05	42.60	-2	6,379	-0.03%
2020/07/16	2	42.60	0	0.00	42.65	2	6,335	0.03%
2020/07/15	2	42.50	0	0.00	42.60	2	6,259	0.03%
2020/07/14	0	0.00	1	42.65	42.80	-1	6,253	-0.02%
2020/07/13	0	0.00	1.9	42.97	42.70	-1.9	6,208	-0.03%
2020/07/09	3	42.67	0	0.00	42.70	3	6,161	0.05%
2020/07/08	2	42.23	1	42.50	42.50	1	6,109	0.02%
2020/07/07	4	41.94	1	41.65	42.25	3	6,045	0.05%
2020/07/06	10	41.85	2.3	41.86	41.90	7.7	5,939	0.13%
2020/07/03	4.2	41.52	0	0.00	41.45	4.2	5,898	0.07%
2020/07/02	6	41.67	1	41.70	42.05	5	5,873	0.09%
2020/07/01	0	0.00	1	41.90	41.85	-1	5,811	-0.02%
2020/06/30	1	41.55	0	0.00	41.65	1	5,767	0.02%
2020/06/29	5	41.00	2	41.20	41.20	3	5,730	0.05%
2020/06/24	1	41.20	2	41.45	41.30	-1	5,657	-0.02%
2020/06/23	2	40.75	0	0.00	41.00	2	5,598	0.04%
2020/06/22	2	40.73	2	40.80	40.85	0	5,554	0.00%
2020/06/19	1	41.00	0	0.00	40.80	1	5,528	0.02%
2020/06/18	11	41.42	0.1	41.20	41.20	10.9	5,443	0.20%
2020/06/17	4	41.84	0	0.00	41.85	4	5,429	0.07%
2020/06/16	4	42.41	0	0.00	42.00	4	5,398	0.07%
2020/06/12	14	45.18	24.6	46.10	46.05	-10.6	5,238	-0.20%
2020/06/11	0	45.90	8	46.09	46.10	-8	5,257	-0.15%
2020/06/10	0	0.00	3	45.90	46.00	-3	5,220	-0.06%
2020/06/08	1	45.15	0.2	45.45	45.75	0.8	5,320	0.01%
2020/06/04	9	45.51	0	0.00	45.50	9	5,321	0.17%
2020/06/03	0	0.00	1.2	46.23	45.75	-1.2	5,335	-0.02%
2020/06/02	5	45.55	0	0.00	45.55	5	5,291	0.09%
2020/06/01	0	0.00	0.1	45.00	45.05	-0.1	5,274	0.00%
2020/05/27	0	0.00	1	45.00	44.85	-1	5,144	-0.02%
2020/05/26	0	0.00	10	44.95	44.50	-10	5,178	-0.19%
2020/05/25	10	44.08	1	44.50	44.45	9	5,159	0.17%
2020/05/22	6	44.88	0	0.00	44.70	6	5,172	0.12%
2020/05/21	1	44.40	3	44.92	44.95	-2	5,156	-0.04%
2020/05/20	7	43.51	3	44.02	44.10	4	5,096	0.08%
2020/05/19	1.1	43.10	0	0.00	43.15	1.1	4,996	0.02%
2020/05/18	2	42.90	6	42.81	42.60	-4	4,881	-0.08%
2020/05/15	1.1	42.39	1	42.45	42.40	0.1	4,796	0.00%
2020/05/14	0	0.00	1	41.40	41.40	-1	4,657	-0.02%
2020/05/13	0	0.00	10	40.91	41.00	-10	4,542	-0.22%
2020/05/08	3	39.45	1	39.50	39.35	2	4,420	0.05%
2020/05/07	0	0.00	3	39.38	39.15	-3	4,426	-0.07%
2020/05/06	2	38.90	0	0.00	38.95	2	4,446	0.04%
2020/05/04	7	38.87	1	38.65	38.90	6	4,492	0.13%
2020/04/30	3	39.80	1	39.95	39.90	2	4,486	0.04%
2020/04/29	0	0.00	2	39.85	39.75	-2	4,481	-0.04%
2020/04/28	0	0.00	3	39.57	39.50	-3	4,499	-0.07%
2020/04/27	0	0.00	7	39.15	39.05	-7	4,656	-0.15%
2020/04/24	1	38.35	0	0.00	38.05	1	4,641	0.02%
2020/04/23	8	38.30	0	0.00	38.40	8	4,659	0.17%
2020/04/17	0	0.00	2	38.40	38.45	-2	4,664	-0.04%
2020/04/15	0	0.00	1	37.50	37.80	-1	4,570	-0.02%
2020/04/14	1	37.30	1	37.40	37.30	0	4,545	0.00%
2020/04/08	1	37.30	1	37.40	37.25	0	4,640	0.00%
2020/04/06	0	0.00	1	36.90	37.10	-1	4,699	-0.02%
2020/03/31	0	0.00	2	37.18	37.15	-2	4,708	-0.04%
2020/03/26	0	0.00	2	36.30	37.00	-2	4,704	-0.04%
2020/03/25	0	0.00	5	36.08	35.90	-5	4,738	-0.11%
2020/03/24	0	0.00	10	34.68	34.35	-10	4,724	-0.21%
2020/03/23	3	32.82	0	0.00	32.75	3	4,674	0.06%
2020/03/20	1	33.80	0	0.00	33.75	1	4,624	0.02%
2020/03/19	8	33.58	0	0.00	33.50	8	4,558	0.18%
2020/03/18	2	35.30	0	0.00	34.45	2	4,437	0.05%
2020/03/17	0	0.00	4	34.93	34.60	-4	4,323	-0.09%
2020/03/13	5	33.32	1.4	33.37	33.75	3.6	4,087	0.09%
2020/03/12	4	35.95	0	0.00	35.40	4	3,902	0.10%
2020/03/10	0	0.00	2	36.70	36.70	-2	3,798	-0.05%
2020/03/06	0	0.00	1	37.55	37.55	-1	3,674	-0.03%
2020/03/02	0	0.00	5	37.10	36.80	-5	3,549	-0.14%
2020/02/27	0	0.00	3	37.80	37.60	-3	3,595	-0.08%
2020/02/26	0	0.00	3	37.60	37.65	-3	3,530	-0.08%
2020/02/25	0	0.00	1	37.50	37.60	-1	3,507	-0.03%
2020/02/24	0	0.00	22	37.76	37.90	-22	3,489	-0.63%
2020/02/21	0	0.00	2	38.10	38.10	-2	3,461	-0.06%
2020/02/20	0	0.00	11	38.00	38.25	-11	3,488	-0.32%
2020/02/14	5	38.00	0	0.00	37.70	5	3,602	0.14%
2020/02/11	1	37.55	3	37.50	37.50	-2	3,692	-0.05%
2020/02/10	1	37.65	1	37.70	37.75	0	3,666	0.00%
2020/02/07	10	38.20	0	0.00	38.00	10	3,685	0.27%
2020/02/06	1	38.30	0	0.00	38.50	1	3,678	0.03%
2020/02/05	1	37.65	11	37.42	37.70	-10	3,651	-0.27%
2020/02/04	2	37.30	0	0.00	37.30	2	3,619	0.06%
2020/01/31	1.2	37.20	0	0.00	37.50	1.2	3,587	0.03%
2020/01/30	11	37.20	22	37.17	37.00	-11	3,552	-0.31%
2020/01/20	0	0.00	2	38.95	38.80	-2	3,366	-0.06%
2020/01/14	0	0.00	1	37.90	38.15	-1	3,353	-0.03%
2020/01/13	0	0.00	4	37.55	37.55	-4	3,333	-0.12%
2020/01/09	0	0.00	1	37.20	37.15	-1	3,379	-0.03%
2020/01/08	0	0.00	1	36.80	36.95	-1	3,377	-0.03%
2020/01/06	0	0.00	5	37.15	37.30	-5	3,390	-0.15%
2020/01/03	1	37.10	0	0.00	37.50	1	3,401	0.03%
2020/01/02	1	37.45	0	0.00	37.40	1	3,361	0.03%
2019/12/31	2	37.50	0	0.00	37.50	2	3,354	0.06%
2019/12/30	0	0.00	4	37.55	37.50	-4	3,312	-0.12%
2019/12/25	0	0.00	1	37.75	37.70	-1	3,297	-0.03%
2019/12/24	1	37.75	0	0.00	37.60	1	3,313	0.03%
2019/12/18	0	0.00	4.1	37.85	38.15	-4.1	3,141	-0.13%
2019/12/17	0	0.00	1	37.25	37.60	-1	3,163	-0.03%
2019/12/16	1	37.15	0	0.00	37.15	1	3,141	0.03%
2019/12/12	0	0.00	1	37.25	37.15	-1	3,171	-0.03%
2019/12/06	0	0.00	5	37.09	37.10	-5	3,317	-0.15%
2019/12/04	0	0.00	1	36.85	37.15	-1	3,356	-0.03%
2019/12/02	1	36.90	0	0.00	36.95	1	3,385	0.03%
2019/11/28	0	0.00	1	37.40	37.30	-1	3,389	-0.03%
2019/11/27	0	0.00	1	37.60	37.50	-1	3,425	-0.03%
2019/11/26	0	0.00	1	37.50	37.45	-1	3,438	-0.03%
2019/11/22	0	0.00	3	37.35	37.40	-3	3,393	-0.09%
2019/11/18	1	37.55	0	0.00	37.55	1	3,495	0.03%
2019/11/15	0	0.00	1	37.50	37.55	-1	3,505	-0.03%
2019/11/13	0	0.00	5	37.74	37.90	-5	3,477	-0.14%
2019/11/12	0	0.00	3	37.05	37.45	-3	3,400	-0.09%
2019/11/11	10	36.50	0	0.00	36.50	10	3,309	0.30%
2019/11/06	0	0.00	8	36.73	36.70	-8	3,326	-0.24%
2019/11/04	1	36.25	1	36.30	36.40	0	3,308	0.00%
2019/11/01	1	36.35	0	0.00	36.45	1	3,299	0.03%
2019/10/29	7	36.13	0	0.00	36.10	7	3,307	0.21%
2019/10/28	0	0.00	1	36.60	36.60	-1	3,278	-0.03%
2019/10/24	1	36.40	0	0.00	36.60	1	3,262	0.03%
2019/10/23	0	0.00	9	36.56	36.50	-9	3,270	-0.28%
2019/10/22	1	36.30	0	0.00	36.35	1	3,230	0.03%
2019/10/21	0	0.00	2	36.35	36.15	-2	3,197	-0.06%
2019/10/18	0	0.00	2	36.25	35.95	-2	3,153	-0.06%
2019/10/15	4	36.06	0.5	36.00	35.90	3.5	3,056	0.11%
2019/10/09	2	36.28	1	36.25	36.20	1	2,966	0.03%
2019/10/07	0	0.00	1	36.85	36.80	-1	2,914	-0.03%
2019/10/04	2	36.50	0	0.00	36.80	2	2,895	0.07%
2019/09/27	0	0.00	1.4	36.30	36.30	-1.4	2,813	-0.05%
2019/09/24	1	36.50	0	0.00	37.00	1	2,735	0.04%
2019/09/20	1	36.85	0	0.00	36.80	1	2,687	0.04%
2019/09/19	1	36.85	2	36.90	36.75	-1	2,604	-0.04%
2019/09/18	0	0.00	2	36.90	36.80	-2	2,625	-0.08%
2019/09/17	2	36.75	0	0.00	36.80	2	2,643	0.08%
2019/09/16	1	36.55	0	0.00	36.90	1	2,625	0.04%
2019/09/12	3	36.20	6	36.75	36.45	-3	2,640	-0.11%
2019/09/11	3	36.10	0	0.00	36.40	3	2,610	0.11%
2019/09/09	0	0.00	3	36.75	36.60	-3	2,548	-0.12%
2019/09/05	2	36.48	0	0.00	36.80	2	2,470	0.08%
2019/09/03	5	36.39	1	36.35	36.30	4	2,413	0.17%
2019/09/02	3	36.77	0	0.00	36.65	3	2,391	0.13%
2019/08/30	0	0.00	1	37.10	37.00	-1	2,400	-0.04%
2019/08/29	0.1	36.60	0	0.00	36.60	0.1	2,377	0.00%
2019/08/28	0	0.00	2	36.25	36.40	-2	2,379	-0.08%
2019/08/27	6	35.98	0	0.00	36.50	6	2,367	0.25%
2019/08/26	13	36.04	0	0.00	36.10	13	2,303	0.56%
2019/08/23	2	36.45	0	0.00	36.60	2	2,278	0.09%
2019/08/22	2	38.50	0	0.00	38.65	2	2,224	0.09%
2019/08/20	0	0.00	0.1	38.15	38.05	-0.1	2,287	0.00%
2019/08/19	2	38.13	0	0.00	38.20	2	2,262	0.09%
2019/08/16	3	38.15	0	0.00	38.20	3	2,250	0.13%
2019/08/06	3	36.85	0	0.00	37.20	3	2,306	0.13%
2019/08/05	2	37.50	1	37.60	37.55	1	2,320	0.04%
2019/08/02	1	37.90	0	0.00	37.85	1	2,327	0.04%
2019/07/25	2	38.35	2	38.25	38.30	0	2,409	0.00%
2019/07/24	3	38.67	0	0.00	38.30	3	2,411	0.12%
2019/07/23	1	38.75	2	38.80	38.75	-1	2,407	-0.04%
2019/07/19	2	39.25	0	0.00	39.15	2	2,441	0.08%
2019/07/17	0	0.00	1	39.15	39.20	-1	2,510	-0.04%
2019/07/12	1	38.95	0	0.00	39.05	1	2,572	0.04%
2019/07/11	0	0.00	4	39.20	39.25	-4	2,619	-0.15%
2019/07/02	1	38.75	2	38.80	38.90	-1	2,976	-0.03%
2019/06/27	0	0.00	2	39.18	39.15	-2	3,139	-0.06%
2019/06/25	1	38.50	0	0.00	38.55	1	3,170	0.03%
2019/06/24	1	38.50	1	38.80	38.50	0	3,143	0.00%
2019/06/20	1	38.90	2	39.28	38.60	-1	3,100	-0.03%
2019/06/19	0	0.00	1	38.65	38.85	-1	3,071	-0.03%
2019/06/14	0	0.00	1	38.25	38.05	-1	3,094	-0.03%
2019/06/10	0	0.00	1	38.10	38.10	-1	3,204	-0.03%
2019/06/03	1	37.90	0	0.00	37.95	1	3,214	0.03%
2019/05/28	1	38.00	3	38.20	37.95	-2	3,256	-0.06%
2019/05/21	1	37.70	0	0.00	37.70	1	3,150	0.03%
2019/05/15	2	36.63	0	0.00	36.60	2	3,080	0.06%
2019/05/14	2	36.50	0	0.00	36.60	2	3,078	0.06%
2019/05/13	1	37.10	0	0.00	37.10	1	3,020	0.03%
2019/05/09	2	37.60	0	0.00	37.15	2	2,983	0.07%
2019/05/08	0	0.00	1	37.95	38.15	-1	2,909	-0.03%
2019/05/03	0	0.00	2	38.78	38.85	-2	2,861	-0.07%
2019/04/30	0	0.00	1	38.20	38.50	-1	2,908	-0.03%
2019/04/26	3.1	37.81	0	0.00	38.00	3.1	2,927	0.11%
2019/04/25	1	37.90	0	0.00	38.00	1	2,922	0.03%
2019/04/23	11	38.05	0	0.00	38.10	11	2,872	0.38%
2019/04/22	0	0.00	5	38.50	38.65	-5	2,840	-0.18%
2019/04/19	0	0.00	1	38.40	38.45	-1	2,843	-0.04%
2019/04/18	1.1	38.09	0	0.00	38.00	1.1	2,845	0.04%
2019/04/17	2	39.10	1	38.75	38.65	1	2,837	0.04%
2019/04/16	1	38.65	1	38.30	38.85	0	2,795	0.00%
2019/04/15	1	37.60	0	0.00	37.60	1	2,720	0.04%
2019/04/11	2	37.75	2	37.80	37.80	0	2,655	0.00%
2019/04/10	0	0.00	1	37.60	37.70	-1	2,626	-0.04%
2019/04/09	0	0.00	8	37.40	37.55	-8	2,602	-0.31%
2019/04/03	1	37.15	0	0.00	37.00	1	2,552	0.04%
2019/04/01	0.2	37.05	0	0.00	37.05	0.2	2,564	0.01%
2019/03/28	1	36.70	0	0.00	36.65	1	2,584	0.04%
2019/03/26	1	37.00	0	0.00	37.00	1	2,670	0.04%
2019/03/22	0	0.00	1	37.20	37.20	-1	2,791	-0.04%
2019/03/21	1.2	37.39	0	0.00	37.35	1.2	2,791	0.04%
2019/03/18	2	36.98	0	0.00	37.05	2	2,843	0.07%
2019/03/14	9	36.59	0	0.00	36.65	9	2,809	0.32%
2019/03/13	0.2	37.20	0	0.00	37.20	0.2	2,850	0.01%
2019/03/12	12	37.03	0	0.00	37.00	12	2,905	0.41%
2019/03/08	7	36.51	0	0.00	36.40	7	3,100	0.23%
2019/03/07	2	36.95	0	0.00	36.75	2	3,332	0.06%
2019/03/06	1	36.95	0	0.00	37.00	1	3,570	0.03%
2019/03/05	1	36.75	2	36.78	36.75	-1	3,650	-0.03%
2019/03/04	2	37.05	0	0.00	37.00	2	3,695	0.05%
2019/02/27	1	37.35	0	0.00	37.50	1	3,713	0.03%
2019/02/22	2	37.10	0	0.00	37.25	2	3,737	0.05%
2019/02/21	3	37.10	2	37.50	37.10	1	3,781	0.03%
2019/02/20	1	37.30	0	0.00	37.45	1	3,800	0.03%
2019/02/18	0.4	37.10	0	0.00	37.05	0.4	4,003	0.01%
2019/02/14	1	37.60	0	0.00	37.60	1	4,086	0.02%
2019/02/11	0	0.00	1	37.85	37.90	-1	4,111	-0.02%
2019/01/30	0	0.00	5	37.90	37.80	-5	4,105	-0.12%
2019/01/23	1	36.75	0	0.00	37.10	1	4,223	0.02%
2019/01/22	6	37.08	0	0.00	37.10	6	4,233	0.14%
2019/01/21	0	0.00	1	38.05	37.90	-1	4,236	-0.02%
2019/01/18	0	0.00	2	37.85	38.00	-2	4,266	-0.05%
2019/01/15	0	0.00	2	37.38	37.25	-2	4,403	-0.05%
2019/01/14	0	0.00	1	36.90	37.15	-1	4,428	-0.02%
2019/01/11	1	36.90	0	0.00	36.90	1	4,623	0.02%
2019/01/09	2	36.75	1	36.85	36.75	1	4,659	0.02%
2019/01/02	0	0.00	1	36.35	35.55	-1	4,988	-0.02%
2018/12/28	0	0.00	12	36.40	36.40	-12	5,006	-0.24%
2018/12/27	2	36.35	0	0.00	36.15	2	5,041	0.04%
2018/12/26	1	36.00	0	0.00	35.95	1	5,114	0.02%
2018/12/25	0	0.00	4	36.10	36.80	-4	5,114	-0.08%
2018/12/20	1	35.10	16	35.10	35.15	-15	5,085	-0.29%
2018/12/19	1	34.90	0	0.00	35.35	1	5,047	0.02%
2018/12/18	0	0.00	0.4	34.80	34.55	-0.4	5,010	-0.01%
2018/12/17	1	35.80	0	0.00	35.55	1	4,931	0.02%
2018/12/12	1	35.65	0	0.00	35.80	1	4,896	0.02%
2018/12/11	2	35.40	0	0.00	35.25	2	4,865	0.04%
2018/12/06	8	36.16	11	36.26	36.35	-3	4,802	-0.06%
2018/12/05	2	37.08	0	0.00	36.90	2	4,739	0.04%
2018/12/04	1	37.50	0	0.00	37.55	1	4,691	0.02%
2018/12/03	1	37.55	6	37.52	37.65	-5	4,612	-0.11%
2018/11/29	11	36.44	6	36.33	35.80	5	4,291	0.12%
2018/11/28	1	33.95	0	0.00	35.05	1	4,030	0.02%
2018/11/27	3	33.60	0	0.00	33.80	3	3,944	0.08%
2018/11/23	6	33.28	0	0.00	33.45	6	3,860	0.16%
2018/11/21	2	33.50	1	33.75	33.45	1	3,842	0.03%
2018/11/20	2	33.40	0	0.00	33.35	2	3,815	0.05%
2018/11/16	1	33.40	0	0.00	33.35	1	3,735	0.03%
2018/11/15	5	33.45	0	0.00	33.55	5	3,695	0.14%
2018/11/13	2	33.75	0	0.00	33.80	2	3,605	0.06%
2018/11/02	2	34.00	0	0.00	34.20	2	3,807	0.05%
2018/10/31	1	33.00	0	0.00	33.30	1	3,840	0.03%
2018/10/26	4	32.90	0	0.00	32.95	4	3,727	0.11%
2018/10/25	3	32.95	0	0.00	32.60	3	3,712	0.08%
2018/10/22	1	34.65	0	0.00	34.40	1	3,631	0.03%
2018/10/18	0	0.00	5	34.40	34.40	-5	3,455	-0.14%
2018/10/17	2	34.05	0	0.00	34.10	2	3,458	0.06%
2018/10/16	1	33.95	0	0.00	33.90	1	3,452	0.03%
2018/10/15	5	34.09	0	0.00	33.90	5	3,430	0.15%
2018/10/12	10	33.91	0	0.00	34.00	10	3,394	0.29%
2018/10/11	7	34.43	0	0.00	34.00	7	3,337	0.21%
2018/10/05	2	36.78	5	36.90	36.90	-3	3,159	-0.09%
2018/10/04	10	37.23	0	0.00	36.85	10	3,164	0.32%
2018/10/03	1	38.10	5	38.05	38.05	-4	3,122	-0.13%
2018/10/02	9	37.83	0	0.00	37.75	9	3,166	0.28%
2018/10/01	3	38.88	0	0.00	38.50	3	3,163	0.09%
2018/09/25	2	39.00	0	0.00	39.15	2	3,280	0.06%
2018/09/20	1	38.55	0	0.00	38.15	1	3,289	0.03%
2018/09/19	2	39.10	0	0.00	39.15	2	3,336	0.06%
2018/09/17	2	38.88	0	0.00	39.05	2	3,390	0.06%
2018/09/14	1	38.40	5	38.60	38.90	-4	3,401	-0.12%
2018/09/13	1	38.15	0	0.00	38.15	1	3,411	0.03%
2018/09/12	2	38.10	5	38.70	38.70	-3	3,430	-0.09%
2018/09/11	10	38.45	0	0.00	38.45	10	3,466	0.29%
2018/09/10	7	39.00	0	0.00	39.00	7	3,509	0.20%
2018/09/07	0	0.00	5	39.60	39.35	-5	3,615	-0.14%
2018/09/06	7	39.43	0	0.00	39.30	7	3,656	0.19%
2018/09/05	3	40.07	0	0.00	39.90	3	3,672	0.08%
2018/09/04	0	0.00	1	40.70	40.65	-1	3,698	-0.03%
2018/08/28	0	0.00	5	40.70	40.90	-5	3,883	-0.13%
2018/08/24	5	40.30	0	0.00	40.30	5	3,943	0.13%
2018/08/23	0	0.00	0.4	41.00	40.90	-0.4	4,043	-0.01%
2018/08/22	10	40.85	0	0.00	40.80	10	4,079	0.25%
2018/08/16	1	41.80	0	0.00	42.00	1	4,099	0.02%
2018/08/15	13	42.05	0	0.00	41.80	13	4,096	0.32%
2018/08/14	0	0.00	1	43.15	44.15	-1	4,026	-0.02%
2018/08/10	1	44.55	0	0.00	44.45	1	4,129	0.02%
2018/08/08	1	44.55	0.1	44.20	43.70	1	4,327	0.02%
2018/07/31	1	43.60	0	0.00	43.65	1	4,473	0.02%
2018/07/24	1	42.45	0	0.00	42.65	1	4,470	0.02%
2018/07/16	0	0.00	0.5	43.55	43.45	-0.5	4,505	-0.01%
2018/07/09	0	0.00	6	41.68	42.70	-6	4,402	-0.14%
2018/07/06	17	40.86	0	0.00	41.10	17	4,372	0.39%
2018/07/05	1	43.20	0	0.00	43.00	1	4,337	0.02%
2018/07/03	1	44.45	0	0.00	44.60	1	4,387	0.02%
2018/06/28	3	44.62	0	0.00	44.65	3	4,347	0.07%
2018/06/26	1	45.85	5	46.00	46.65	-4	4,315	-0.09%
2018/06/25	6	46.10	0	0.00	45.90	6	4,331	0.14%
2018/06/21	3	46.18	0	0.00	46.50	3	4,421	0.07%
2018/06/20	1	46.35	0	0.00	46.90	1	4,539	0.02%
2018/06/19	0	0.00	1	47.35	47.25	-1	4,638	-0.02%
2018/06/15	2	46.60	0	0.00	46.80	2	4,717	0.04%
2018/06/13	2	46.65	0	0.00	46.80	2	4,720	0.04%
2018/06/12	3	46.70	0	0.00	46.90	3	4,966	0.06%
2018/06/08	0	0.00	1	47.25	47.35	-1	5,065	-0.02%
2018/06/07	1	47.70	0	0.00	48.00	1	5,100	0.02%
2018/06/05	0	0.00	1	48.20	48.15	-1	5,036	-0.02%
2018/06/04	0	0.00	3	47.15	47.80	-3	4,974	-0.06%
2018/06/01	1	47.65	1	47.25	47.10	0	4,955	0.00%
2018/05/31	0	0.00	2	48.00	48.00	-2	4,953	-0.04%
2018/05/30	3	46.70	0	0.00	46.85	3	4,888	0.06%
2018/05/28	0	0.00	2	47.05	47.65	-2	4,923	-0.04%
2018/05/23	1	47.70	0	0.00	47.95	1	4,902	0.02%
2018/05/22	0	0.00	5	47.15	47.70	-5	4,898	-0.10%
2018/05/21	5	47.55	2	48.10	47.75	3	4,907	0.06%
2018/05/18	0	0.00	2	47.90	47.45	-2	4,839	-0.04%
2018/05/17	0	0.00	4.2	47.13	47.00	-4.2	4,793	-0.09%
2018/05/16	1	45.80	6	45.94	46.00	-5	4,662	-0.11%
2018/05/15	0	0.00	17.9	45.00	45.25	-17.9	4,668	-0.38%
2018/04/30	3	42.85	3	42.75	42.75	0	4,544	0.00%
2018/04/24	2	42.78	2	43.78	43.65	0	4,500	0.00%
2018/04/19	0	0.00	8	44.51	44.80	-8	4,468	-0.18%
2018/04/17	0	0.00	2	43.95	44.20	-2	4,471	-0.04%
2018/04/13	0	0.00	2	45.05	45.00	-2	4,509	-0.04%
2018/04/11	1	45.15	0	0.00	45.15	1	4,543	0.02%
2018/04/09	2	42.70	0	0.00	44.10	2	4,583	0.04%
2018/04/02	0	0.00	1	44.05	44.25	-1	4,472	-0.02%
2018/03/31	0	0.00	1	43.60	43.50	-1	4,430	-0.02%
2018/03/29	2	43.43	0	0.00	43.50	2	4,409	0.05%
2018/03/28	0.3	43.00	0	0.00	43.25	0.3	4,381	0.01%
2018/03/27	0	0.00	3	43.65	43.40	-3	4,319	-0.07%
2018/03/23	2	42.50	0	0.00	43.35	2	4,205	0.05%
2018/03/21	0	0.00	7	42.69	42.70	-7	3,937	-0.18%
2018/03/19	5	41.95	5	42.15	42.15	0	3,842	0.00%
2018/03/16	0	0.00	27	41.75	41.75	-27	3,793	-0.71%
2018/03/15	2	39.90	1	40.70	40.80	1	3,573	0.03%
2018/03/14	1	40.00	0	0.00	39.80	1	3,514	0.03%
2018/03/02	2	38.75	0	0.00	38.75	2	3,843	0.05%
2018/03/01	0	0.00	2	39.50	39.15	-2	3,903	-0.05%
2018/02/23	0	0.00	1	38.85	38.95	-1	3,858	-0.03%
2018/02/21	1	38.60	0	0.00	38.35	1	3,870	0.03%
2018/02/08	1	38.65	0	0.00	38.80	1	3,947	0.03%
2018/02/07	0	0.00	5	39.68	38.65	-5	3,983	-0.13%
2018/02/06	12	37.65	0	0.00	37.85	12	3,901	0.31%
2018/02/05	17	39.45	3	39.40	39.30	14	3,810	0.37%
2018/02/02	3	40.17	9	40.22	40.20	-6	3,799	-0.16%
2018/02/01	8.1	41.20	3	41.02	40.95	5.1	3,783	0.13%
2018/01/31	0	0.00	10	41.70	41.25	-10	3,844	-0.26%
2018/01/30	1	41.10	0	0.00	40.85	1	3,832	0.03%
2018/01/24	0	0.00	30	41.52	41.50	-30	3,833	-0.78%
2018/01/23	0	0.00	3	42.10	42.00	-3	3,836	-0.08%
2018/01/18	10	41.80	0	0.00	41.85	10	3,837	0.26%
2018/01/17	0	0.00	6	41.85	41.85	-6	3,834	-0.16%
2018/01/16	0	0.00	1	41.60	41.65	-1	3,862	-0.03%
2018/01/09	0	0.00	0.6	41.75	41.90	-0.6	4,111	-0.01%
2018/01/05	5	41.80	0	0.00	42.25	5	4,136	0.12%
2018/01/04	1	42.10	1	41.35	41.80	0	4,169	0.00%
2018/01/03	1	41.55	5	41.44	41.70	-4	4,145	-0.10%