矽格 (6257)-凱基-長庚券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
79.1
漲跌
▲0.1
漲幅
+0.13%
成交量
10,673張
產業
上市半導體類股
944人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

矽格 (6257)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
2024/05/21	2	79.50	2	79.10	79.00	0	7,505	0.00%
2024/05/20	2	80.10	2.3	79.68	79.00	-0.3	7,431	0.00%
2024/05/17	8	78.60	2	78.55	78.00	6	7,337	0.08%
2024/05/16	21.2	82.12	29	82.42	81.30	-7.8	7,216	-0.11%
2024/05/15	1	77.20	3	77.23	77.40	-2	6,970	-0.03%
2024/05/14	4	76.43	4	76.88	77.00	0	6,949	0.00%
2024/05/13	3.3	76.77	0	0.00	76.50	3.3	6,926	0.05%
2024/05/10	3	76.53	2	76.70	76.20	1	6,920	0.01%
2024/05/09	14	77.28	0	0.00	77.10	14	6,887	0.20%
2024/05/08	7	77.00	3	78.33	78.30	4	6,858	0.06%
2024/05/07	13	77.96	1	77.80	77.80	12	6,807	0.18%
2024/05/06	3	77.27	1	77.10	77.10	2	6,698	0.03%
2024/05/03	7.1	76.81	7	77.13	76.40	0.1	6,707	0.00%
2024/05/02	11	77.08	9.1	77.50	77.40	2	6,637	0.03%
2024/04/30	1	73.00	46	73.53	74.20	-45	6,367	-0.71%
2024/04/29	1	72.40	1	72.70	72.90	0	6,295	0.00%
2024/04/26	2	71.20	2	71.60	71.50	0	6,386	0.00%
2024/04/25	1	70.50	1	70.00	70.20	0	6,379	0.00%
2024/04/23	12	67.92	5	68.80	68.30	7	6,362	0.11%
2024/04/22	6	68.48	1	68.70	68.30	5	6,358	0.08%
2024/04/19	2	70.90	30	70.24	70.50	-28	6,293	-0.44%
2024/04/18	12	72.08	6	71.83	71.50	6	6,215	0.10%
2024/04/17	1	71.30	1	72.90	72.60	0	6,201	0.00%
2024/04/16	5	70.24	0	0.00	70.60	5	6,136	0.08%
2024/04/15	8	72.29	4	72.08	72.00	4	6,060	0.07%
2024/04/12	12	73.08	5	72.98	73.20	7	6,030	0.12%
2024/04/11	0	0.00	10	72.70	72.80	-10	5,949	-0.17%
2024/04/10	8	71.79	1	72.40	72.40	7	5,892	0.12%
2024/04/09	0	0.00	2	71.50	71.10	-2	5,828	-0.03%
2024/04/08	2	71.05	1	70.90	70.80	1	5,787	0.02%
2024/04/03	5	72.04	3	71.83	71.80	2	5,763	0.03%
2024/04/02	7	71.79	7	72.20	73.00	0	5,753	0.00%
2024/04/01	9	71.58	6	71.97	71.60	3	5,670	0.05%
2024/03/29	4	70.80	2	71.50	71.00	2	5,597	0.04%
2024/03/28	11	73.79	8	73.59	72.00	3	5,390	0.06%
2024/03/27	9	71.92	9	73.00	73.80	0	5,144	0.00%
2024/03/26	12	72.13	11	70.75	71.00	1	4,978	0.02%
2024/03/25	10	72.04	10	72.36	72.30	0	4,974	0.00%
2024/03/22	5	73.08	5	72.20	72.40	0	4,944	0.00%
2024/03/21	7	76.23	10	76.27	74.70	-3	4,910	-0.06%
2024/03/20	14	77.26	9.1	77.61	75.60	5	5,085	0.10%
2024/03/19	10.1	73.84	3	73.17	73.50	7.1	5,072	0.14%
2024/03/18	2	72.10	2	71.60	72.10	0	4,948	0.00%
2024/03/15	0	68.00	0	0.00	68.80	0	4,832	0.00%
2024/03/14	0	0.00	1	68.80	68.80	-1	4,777	-0.02%
2024/03/13	2	70.00	0	0.00	70.10	2	4,716	0.04%
2024/03/12	0	70.10	0	0.00	69.90	0	4,674	0.00%
2024/03/08	2	70.50	5	72.00	69.00	-3	4,758	-0.06%
2024/03/07	1	69.20	0	0.00	69.60	1	4,727	0.02%
2024/03/06	1	69.69	1	68.70	70.20	0	4,786	0.00%
2024/03/05	2	67.55	0	0.00	68.10	2	4,965	0.04%
2024/03/04	0.3	68.00	16	67.77	67.90	-15.7	5,024	-0.31%
2024/03/01	1	68.30	1	67.60	67.20	0	4,971	0.00%
2024/02/29	7	70.40	0	0.00	70.30	7	4,814	0.15%
2024/02/27	1	71.10	4	69.83	70.00	-3	4,781	-0.06%
2024/02/26	2	74.00	3	72.43	72.30	-1	4,667	-0.02%
2024/02/23	13	73.08	19	73.13	72.50	-6	4,542	-0.13%
2024/02/22	0	0.00	5	70.44	70.80	-5	4,207	-0.12%
2024/02/21	6	69.02	0	0.00	68.80	6	4,122	0.15%
2024/02/20	1	70.70	0	0.00	68.20	1	4,144	0.02%
2024/02/19	1	68.80	2	68.90	70.00	-1	4,099	-0.02%
2024/02/16	2	69.40	2	69.80	69.50	0	4,088	0.00%
2024/02/15	1	67.70	0	0.00	68.20	1	4,032	0.02%
2024/02/05	0	0.00	2	65.30	65.30	-2	3,992	-0.05%
2024/01/29	0	0.00	1	67.30	67.40	-1	4,089	-0.02%
2024/01/26	2	67.35	0	0.00	67.20	2	4,139	0.05%
2024/01/25	1	69.20	0	0.00	68.70	1	4,117	0.02%
2024/01/24	1	68.10	1	68.20	68.00	0	4,103	0.00%
2024/01/23	1	68.20	1	67.70	68.10	0	4,111	0.00%
2024/01/22	1	68.70	3	67.67	68.00	-2	4,084	-0.05%
2024/01/19	0	0.00	1	66.00	66.50	-1	3,970	-0.03%
2024/01/18	1	66.00	0	0.00	65.30	1	4,006	0.02%
2024/01/17	11	66.04	0	0.00	65.80	11	4,124	0.27%
2024/01/08	0	0.00	1	64.20	63.90	-1	4,508	-0.02%
2023/12/28	2	66.30	0	0.00	66.00	2	4,599	0.04%
2023/12/26	7	67.10	0	0.00	66.80	7	4,565	0.15%
2023/12/25	3	66.67	6	66.73	66.40	-3	4,552	-0.07%
2023/12/22	2	68.10	1	68.00	68.00	1	4,508	0.02%
2023/12/21	4	68.55	3	68.70	68.10	1	4,515	0.02%
2023/12/20	1	67.20	3	68.27	68.80	-2	4,488	-0.04%
2023/12/18	1	68.70	11	68.11	68.50	-10	4,437	-0.23%
2023/12/15	8	68.76	13	68.43	67.20	-5	4,545	-0.11%
2023/12/14	17	69.75	20.1	69.32	71.90	-3.1	4,467	-0.07%
2023/12/13	0	0.00	3.2	66.27	66.40	-3.2	4,163	-0.08%
2023/12/12	1	66.40	0	0.00	65.80	1	4,245	0.02%
2023/12/11	0	0.00	6	65.20	65.00	-6	4,209	-0.14%
2023/12/07	0	0.00	5	64.90	64.60	-5	4,183	-0.12%
2023/12/06	0	0.00	12	65.22	65.40	-12	4,158	-0.29%
2023/12/05	2	65.30	5	65.20	65.50	-3	4,084	-0.07%
2023/12/04	0	0.00	7	65.23	66.00	-7	4,013	-0.17%
2023/12/01	24	64.78	26	64.52	65.80	-2	3,943	-0.05%
2023/11/30	5	63.98	7.2	64.21	63.80	-2.2	3,722	-0.06%
2023/11/29	1	62.10	21.1	62.00	62.00	-20.1	3,478	-0.58%
2023/11/28	9	60.68	0	0.00	60.60	9	3,403	0.26%
2023/11/27	1	60.30	0	0.00	60.00	1	3,449	0.03%
2023/11/24	0	0.00	1	60.80	60.70	-1	3,493	-0.03%
2023/11/20	0	0.00	1	61.20	61.40	-1	3,673	-0.03%
2023/11/17	11	61.50	0	0.00	61.00	11	3,803	0.29%
2023/11/16	0	0.00	5	61.10	61.50	-5	3,785	-0.13%
2023/11/15	0	0.00	1	60.70	60.90	-1	3,836	-0.03%
2023/11/14	2	60.70	2	61.20	61.50	0	3,792	0.00%
2023/11/13	0	0.00	1	60.60	60.50	-1	3,777	-0.03%
2023/11/10	8	60.33	1	60.80	60.20	7	3,769	0.19%
2023/11/09	0	0.00	1	61.10	60.80	-1	3,748	-0.03%
2023/11/08	0	0.00	5	61.50	61.40	-5	3,736	-0.13%
2023/11/07	2	60.60	2	60.40	61.70	0	3,702	0.00%
2023/11/06	1	61.10	0	0.00	61.50	1	3,649	0.03%
2023/11/03	4	61.33	7	61.33	61.50	-3	3,596	-0.08%
2023/11/02	5	60.90	0	0.00	60.90	5	3,546	0.14%
2023/11/01	1	59.20	2	59.45	59.70	-1	3,503	-0.03%
2023/10/31	1	59.80	1	59.30	59.30	0	3,490	0.00%
2023/10/30	0	0.00	2	59.85	59.90	-2	3,486	-0.06%
2023/10/27	9	60.08	4.3	59.56	59.40	4.7	3,500	0.13%
2023/10/26	12	60.56	2	60.75	60.20	10	3,491	0.29%
2023/10/25	3	61.50	2	61.30	62.00	1	3,448	0.03%
2023/10/24	1	60.10	1	60.60	60.70	0	3,402	0.00%
2023/10/23	0	0.00	1	60.70	59.90	-1	3,432	-0.03%
2023/10/20	0	0.00	6	60.90	60.80	-6	3,445	-0.17%
2023/10/19	6	60.57	11	60.63	60.70	-5	3,413	-0.15%
2023/10/18	7	59.83	5	60.16	60.00	2	3,342	0.06%
2023/10/17	6	60.38	4	60.70	60.70	2	3,292	0.06%
2023/10/16	0	0.00	5	59.26	59.20	-5	3,230	-0.15%
2023/10/13	16	59.96	5	59.76	60.00	11	3,223	0.34%
2023/10/12	1	57.90	1	57.90	58.30	0	3,118	0.00%
2023/10/11	0	0.00	1	58.10	57.80	-1	3,134	-0.03%
2023/10/05	1	58.10	1	58.40	57.60	0	3,142	0.00%
2023/10/03	2	57.75	1	58.10	57.50	1	3,132	0.03%
2023/09/28	1	57.00	0	0.00	57.40	1	3,183	0.03%
2023/09/27	1	57.10	0	0.00	56.90	1	3,296	0.03%
2023/09/25	1	57.50	2	58.05	58.30	-1	3,259	-0.03%
2023/09/22	0	0.00	1	57.50	57.50	-1	3,247	-0.03%
2023/09/21	1	56.70	0	0.00	57.20	1	3,216	0.03%
2023/09/20	17	59.68	1	57.40	58.00	16	3,167	0.51%
2023/09/19	24	60.92	4.2	60.62	60.80	19.8	2,973	0.66%
2023/09/18	1	58.40	3	58.87	58.80	-2	2,660	-0.08%
2023/09/14	0	0.00	1	57.30	57.20	-1	2,512	-0.04%
2023/09/13	0	0.00	1	56.70	56.60	-1	2,493	-0.04%
2023/09/12	1	57.40	0	0.00	57.40	1	2,488	0.04%
2023/09/11	2	57.10	1	56.70	57.10	1	2,484	0.04%
2023/09/07	2	57.80	0	0.00	57.80	2	2,489	0.08%
2023/09/06	3	57.90	0	0.00	58.20	3	2,480	0.12%
2023/09/05	1	57.60	10	57.76	57.80	-9	2,464	-0.37%
2023/08/31	1	57.40	2	57.40	57.70	-1	2,435	-0.04%
2023/08/28	1	55.70	0	0.00	56.00	1	2,336	0.04%
2023/08/25	8	56.54	3.3	56.41	56.60	4.7	2,319	0.20%
2023/08/24	0	0.00	1	56.90	56.10	-1	2,284	-0.04%
2023/08/23	2	54.80	3.3	54.18	55.40	-1.3	2,157	-0.06%
2023/08/21	0	0.00	1	53.00	52.50	-1	1,991	-0.05%
2023/08/18	0	0.00	1	51.60	51.50	-1	1,923	-0.05%
2023/08/16	1	50.00	0	0.00	50.80	1	1,909	0.05%
2023/08/14	1	50.10	1	50.50	50.30	0	1,916	0.00%
2023/08/10	1	51.80	1	51.80	51.90	0	1,894	0.00%
2023/08/09	0.1	52.60	9	52.90	52.50	-9	1,878	-0.48%
2023/08/08	0	0.00	2	52.60	52.70	-2	1,879	-0.11%
2023/08/07	0	52.80	0	0.00	52.70	0	1,874	0.00%
2023/08/02	1	52.00	0	0.00	52.00	1	1,872	0.05%
2023/08/01	1	52.00	0	0.00	52.00	1	1,856	0.05%
2023/07/31	8	53.34	1	53.50	52.90	7	1,835	0.38%
2023/07/28	3	53.03	0	0.00	53.70	3	1,808	0.17%
2023/07/27	5	52.76	0	0.00	52.30	5	1,778	0.28%
2023/07/26	2.1	57.40	0	0.00	57.00	2.1	1,700	0.12%
2023/07/25	1	57.00	0	0.00	57.50	1	1,640	0.06%
2023/07/24	1	57.70	0	0.00	57.50	1	1,629	0.06%
2023/07/21	0	0.00	7	58.10	58.30	-7	1,610	-0.43%
2023/07/20	0.1	58.70	0	0.00	58.30	0.1	1,596	0.00%
2023/07/19	2	58.20	0	0.00	58.00	2	1,577	0.13%
2023/07/18	2	58.50	1	58.60	58.50	1	1,543	0.06%
2023/07/17	1	58.70	4	58.80	58.90	-3	1,536	-0.20%
2023/07/14	2	58.15	1	58.40	58.30	1	1,505	0.07%
2023/07/13	3	58.40	1	58.40	57.60	2	1,483	0.13%
2023/07/06	4	58.00	0	0.00	57.80	4	1,433	0.28%
2023/07/05	3	57.57	2	57.70	58.20	1	1,396	0.07%
2023/07/04	2	55.50	2	55.80	56.00	0	1,278	0.00%
2023/07/03	1	55.50	0	0.00	55.50	1	1,271	0.08%
2023/06/28	0.1	55.10	20	55.00	55.00	-20	1,333	-1.50%
2023/06/26	1.1	55.59	0	0.00	55.60	1.1	1,317	0.08%
2023/06/21	0	0.00	1	55.50	55.50	-1	1,324	-0.08%
2023/06/20	1	55.90	0	0.00	55.90	1	1,307	0.08%
2023/06/16	0	0.00	1	55.90	56.00	-1	1,326	-0.08%
2023/06/09	1	55.10	0	0.00	55.10	1	1,345	0.07%
2023/06/05	0	0.00	7	55.49	55.80	-7	1,470	-0.48%
2023/06/01	0	0.00	20	55.50	55.60	-20	1,530	-1.31%
2023/05/30	0	0.00	1	54.50	54.90	-1	1,567	-0.06%
2023/05/26	1	54.70	0	0.00	54.30	1	1,600	0.06%
2023/05/22	1	54.20	0	0.00	54.20	1	1,624	0.06%
2023/05/17	20	53.40	0	0.00	53.30	20	1,645	1.22%
2023/05/12	1	52.90	0	0.00	52.90	1	1,644	0.06%
2023/05/09	10	52.90	0	0.00	52.60	10	1,647	0.61%
2023/05/03	1	52.40	0	0.00	52.20	1	1,732	0.06%
2023/04/27	1	51.60	2	51.85	51.50	-1	1,760	-0.06%
2023/04/26	0	0.00	1	52.00	52.30	-1	1,710	-0.06%
2023/04/25	0	52.80	0	0.00	52.50	0	1,691	0.00%
2023/04/24	1	53.10	0	0.00	53.00	1	1,680	0.06%
2023/04/21	0.1	53.45	1	53.50	53.20	-0.9	1,667	-0.06%
2023/04/19	10	55.40	1	55.20	55.20	9	1,624	0.55%
2023/04/18	1	55.30	0	0.00	55.40	1	1,625	0.06%
2023/04/12	1	55.20	0	0.00	55.50	1	1,582	0.06%
2023/04/06	1	55.50	0	0.00	55.60	1	1,552	0.06%
2023/03/30	0	0.00	2	55.50	55.80	-2	1,509	-0.13%
2023/03/29	0	55.60	0	0.00	55.30	0	1,509	0.00%
2023/03/28	2	55.60	3	55.60	55.60	-1	1,496	-0.07%
2023/03/27	0	0.00	2	55.80	55.70	-2	1,490	-0.13%
2023/03/22	0	55.95	0	0.00	55.70	0	1,500	0.00%
2023/03/21	1	55.60	0	0.00	55.60	1	1,531	0.07%
2023/03/20	1	55.90	0	0.00	56.00	1	1,516	0.07%
2023/03/16	2	55.30	0	0.00	55.00	2	1,509	0.13%
2023/03/14	0	55.40	0	0.00	55.40	0	1,480	0.00%
2023/03/10	1	55.20	0	0.00	55.70	1	1,475	0.07%
2023/03/09	3	55.40	0	0.00	55.60	3	1,470	0.20%
2023/03/08	1	56.00	3	56.03	56.10	-2	1,438	-0.14%
2023/03/07	0	0.00	4	55.63	56.90	-4	1,341	-0.30%
2023/03/06	0	55.50	3	55.50	55.70	-3	1,280	-0.23%
2023/03/03	1	54.90	6	54.93	54.90	-5	1,252	-0.40%
2023/03/02	2	54.25	0	0.00	54.10	2	1,214	0.16%
2023/03/01	0	0.00	9	54.08	54.10	-9	1,194	-0.75%
2023/02/24	0.1	53.40	0	0.00	53.40	0.1	1,168	0.01%
2023/02/23	8	53.13	5	53.20	53.20	3	1,155	0.26%
2023/02/22	0	0.00	4	52.50	52.70	-4	1,148	-0.35%
2023/02/21	3	52.30	0	0.00	52.70	3	1,152	0.26%
2023/02/20	2	51.60	1	51.90	52.10	1	1,167	0.09%
2023/02/17	0	0.00	4	51.60	51.60	-4	1,191	-0.34%
2023/02/16	1	51.50	0	0.00	51.60	1	1,203	0.08%
2023/02/15	2	51.70	4	51.30	51.20	-2	1,221	-0.16%
2023/02/14	2	51.70	0	0.00	51.80	2	1,204	0.17%
2023/02/13	0	0.00	2	51.80	51.90	-2	1,222	-0.16%
2023/02/10	0	0.00	1	52.00	52.10	-1	1,241	-0.08%
2023/02/09	2	52.00	0	0.00	52.10	2	1,252	0.16%
2023/02/03	2	52.25	10	52.30	52.30	-8	1,295	-0.62%
2023/02/02	7	52.27	0	0.00	52.20	7	1,297	0.54%
2023/01/09	10	49.45	0	0.00	49.60	10	1,331	0.75%
2023/01/05	0	0.00	4	48.30	48.30	-4	1,340	-0.30%
2022/12/20	1	48.35	0	0.00	48.25	1	1,528	0.07%
2022/12/09	1	49.50	0	0.00	49.50	1	1,515	0.07%
2022/12/05	1	50.70	0	0.00	50.90	1	1,520	0.07%
2022/11/24	0	0.00	2	50.20	50.10	-2	1,606	-0.12%
2022/11/18	3	50.00	0	0.00	50.10	3	1,680	0.18%
2022/11/15	0	0.00	23	49.90	50.20	-23	1,655	-1.39%
2022/11/10	1	49.20	1	49.20	49.20	0	1,640	0.00%
2022/11/09	1	49.05	1	49.00	49.05	0	1,646	0.00%
2022/11/07	5	48.70	1	48.75	48.85	4	1,670	0.24%
2022/11/02	2	48.03	0	0.00	48.05	2	1,716	0.12%
2022/10/31	5	46.55	0	0.00	46.50	5	1,734	0.29%
2022/10/28	1	46.60	0	0.00	46.30	1	1,748	0.06%
2022/10/27	0	0.00	0.2	46.53	46.70	-0.2	1,791	-0.01%
2022/10/26	6	46.15	0	0.00	45.80	6	1,862	0.32%
2022/10/21	2	46.75	2	46.90	46.55	0	1,887	0.00%
2022/10/18	0	0.00	1	45.20	46.50	-1	1,896	-0.05%
2022/10/11	1	43.85	0	0.00	43.40	1	1,966	0.05%
2022/10/05	0	0.00	1	45.15	45.00	-1	2,116	-0.05%
2022/10/04	0	0.00	1	43.85	43.95	-1	2,124	-0.05%
2022/09/27	1	43.00	0	0.00	43.60	1	2,290	0.04%
2022/09/26	0	0.00	0	44.05	43.80	0	2,309	0.00%
2022/09/22	0	0.00	10	46.00	46.20	-10	2,442	-0.41%
2022/09/16	1.1	47.51	0	0.00	47.15	1.1	2,628	0.04%
2022/09/07	1	48.00	0	0.00	47.60	1	2,805	0.04%
2022/09/06	4	49.43	0	0.00	48.95	4	2,800	0.14%
2022/09/02	0	0.00	1	50.60	50.50	-1	2,840	-0.04%
2022/09/01	0	0.00	1	50.30	50.30	-1	2,875	-0.03%
2022/08/31	0.2	51.30	0	0.00	51.10	0.2	2,918	0.01%
2022/08/29	0	0.00	10.2	50.80	50.90	-10.2	3,190	-0.32%
2022/08/26	5	52.00	10	51.80	51.90	-5	3,183	-0.16%
2022/08/22	10	51.40	0	0.00	51.20	10	3,202	0.31%
2022/08/19	10	51.90	0	0.00	51.70	10	3,195	0.31%
2022/08/18	0	0.00	2	51.50	51.50	-2	3,179	-0.06%
2022/08/17	0	0.00	1	51.40	51.50	-1	3,168	-0.03%
2022/08/16	0	0.00	18	51.14	51.20	-18	3,180	-0.57%
2022/08/15	10	51.50	1	51.30	51.50	9	3,187	0.28%
2022/08/12	0	0.00	3	51.20	51.20	-3	3,180	-0.09%
2022/08/11	0	0.00	1	50.50	50.30	-1	3,155	-0.03%
2022/08/10	1	49.80	0	0.00	49.60	1	3,146	0.03%
2022/08/08	2	49.35	0	0.00	50.00	2	3,138	0.06%
2022/08/04	2	48.55	0	0.00	48.80	2	3,122	0.06%
2022/08/02	4	50.03	0	0.00	50.00	4	3,069	0.13%
2022/07/29	0	0.00	1	50.00	49.90	-1	3,037	-0.03%
2022/07/28	1	49.65	1	49.55	49.65	0	3,058	0.00%
2022/07/27	3	49.35	1	50.20	50.20	2	3,068	0.07%
2022/07/25	1	50.40	0	0.00	50.60	1	3,098	0.03%
2022/07/22	2	51.00	3	51.03	51.00	-1	3,118	-0.03%
2022/07/21	0	0.00	3	50.60	50.90	-3	3,120	-0.10%
2022/07/20	18	50.72	1	50.30	50.00	17	3,112	0.55%
2022/07/19	2	48.65	0	0.00	49.35	2	3,076	0.07%
2022/07/18	0	0.00	1	49.00	49.35	-1	3,059	-0.03%
2022/07/14	1	47.10	0	0.00	47.30	1	3,027	0.03%
2022/07/13	2.4	50.71	0	0.00	50.60	2.4	2,958	0.08%
2022/07/11	0	0.00	3	51.30	51.50	-3	2,873	-0.10%
2022/07/08	1	51.30	0	0.00	51.10	1	2,846	0.04%
2022/07/07	4	50.45	0	0.00	50.60	4	2,820	0.14%
2022/07/04	0	0.00	1	49.85	50.40	-1	2,851	-0.04%
2022/07/01	0.2	51.05	0	0.00	50.90	0.2	2,889	0.01%
2022/06/30	3	51.47	1	53.30	51.90	2	2,837	0.07%
2022/06/28	1	54.80	0	0.00	54.90	1	2,715	0.04%
2022/06/27	10	56.10	0	0.00	56.10	10	2,715	0.37%
2022/06/24	2	55.70	0	0.00	55.00	2	2,734	0.07%
2022/06/23	2	55.60	0	0.00	55.70	2	2,743	0.07%
2022/06/22	0	0.00	4	56.50	56.20	-4	2,730	-0.15%
2022/06/21	3	57.80	0	0.00	57.90	3	2,691	0.11%
2022/06/20	5	57.80	0	0.00	57.20	5	2,692	0.19%
2022/06/17	4	59.30	1	59.10	59.00	3	2,651	0.11%
2022/06/16	3	61.70	0	0.00	60.80	3	2,603	0.12%
2022/06/13	0	0.00	1	61.50	61.70	-1	2,562	-0.04%
2022/06/09	5	62.48	3	62.40	62.30	2	2,520	0.08%
2022/06/08	1	62.90	6	62.50	62.30	-5	2,461	-0.20%
2022/06/07	1	61.10	0	0.00	60.80	1	2,283	0.04%
2022/06/01	0	0.00	3	60.30	60.30	-3	2,268	-0.13%
2022/05/25	2	59.00	0	0.00	59.00	2	2,236	0.09%
2022/05/20	0	0.00	25	59.72	59.90	-25	2,247	-1.11%
2022/05/19	0	0.00	1	59.50	59.60	-1	2,234	-0.04%
2022/05/18	0	0.00	20	59.70	59.70	-20	2,217	-0.90%
2022/05/13	0	58.50	3	58.40	58.40	-3	2,181	-0.14%
2022/05/12	1	57.90	1	57.80	57.80	0	2,186	0.00%
2022/05/11	7	59.07	0	0.00	58.70	7	2,164	0.32%
2022/05/09	3	59.00	0	0.00	58.60	3	2,199	0.14%
2022/05/06	0	0.00	1	59.50	59.80	-1	2,202	-0.05%
2022/05/05	0	0.00	3	59.60	59.70	-3	2,214	-0.14%
2022/05/04	2	59.30	0	0.00	59.20	2	2,207	0.09%
2022/05/03	0	0.00	13	58.88	59.20	-13	2,198	-0.59%
2022/04/28	0	0.00	1	56.60	56.30	-1	2,171	-0.05%
2022/04/26	2	55.70	0	0.00	55.70	2	2,164	0.09%
2022/04/25	2.1	56.15	0	0.00	56.00	2.1	2,263	0.09%
2022/04/21	1	57.40	0	0.00	57.50	1	2,321	0.04%
2022/04/20	0	0.00	2	57.40	57.20	-2	2,391	-0.08%
2022/04/19	1	57.20	0	0.00	57.20	1	2,394	0.04%
2022/04/15	4	57.48	0	0.00	57.20	4	2,439	0.17%
2022/04/13	3	57.83	1	58.00	58.30	2	2,505	0.08%
2022/04/12	1	58.10	2	57.65	57.50	-1	2,613	-0.04%
2022/04/11	1	59.30	0	0.00	58.50	1	2,602	0.04%
2022/04/08	5	60.28	11	60.09	60.10	-6	2,555	-0.23%
2022/04/07	1	60.50	7	60.01	59.40	-6	2,480	-0.24%
2022/04/06	5	58.84	0	0.00	58.70	5	2,401	0.21%
2022/03/30	1	59.90	1	59.80	59.90	0	2,403	0.00%
2022/03/29	1	60.00	7	60.33	60.10	-6	2,382	-0.25%
2022/03/28	0	0.00	27	60.44	60.70	-27	2,332	-1.16%
2022/03/23	0	0.00	1	59.20	59.20	-1	2,260	-0.04%
2022/03/22	8	59.20	0	0.00	59.20	8	2,261	0.35%
2022/03/21	10	59.10	0	0.00	59.10	10	2,285	0.44%
2022/03/17	2	58.80	4	59.00	58.80	-2	2,325	-0.09%
2022/03/15	0.1	57.62	0	0.00	57.20	0.1	2,344	0.00%
2022/03/08	2	54.60	0	0.00	54.90	2	2,340	0.09%
2022/03/07	1	56.00	0	0.00	56.10	1	2,321	0.04%
2022/02/25	0.1	57.00	0	0.00	56.90	0.1	2,457	0.00%
2022/02/24	12	56.83	0	0.00	56.20	12	2,501	0.48%
2022/02/23	0	0.00	1	58.10	57.90	-1	2,500	-0.04%
2022/02/22	3	58.30	0	0.00	57.90	3	2,574	0.12%
2022/02/14	1	57.71	0	0.00	57.80	1	3,129	0.03%
2022/02/08	4	57.60	0	0.00	57.50	4	3,301	0.12%
2022/02/07	5	56.82	0	0.00	57.20	5	3,431	0.15%
2022/01/26	1	56.90	0	0.00	56.50	1	3,443	0.03%
2022/01/25	3	57.20	0	0.00	57.10	3	3,496	0.09%
2022/01/24	14	57.39	0	0.00	57.80	14	3,530	0.40%
2022/01/21	2	58.50	0	0.00	58.30	2	3,548	0.06%
2022/01/18	0	0.00	40	60.00	59.70	-40	3,661	-1.09%
2022/01/17	1	58.10	3	59.07	58.90	-2	3,565	-0.06%
2022/01/12	2	57.60	0	0.00	57.80	2	3,518	0.06%
2022/01/11	3	57.60	1	57.50	57.50	2	3,566	0.06%
2022/01/10	0	0.00	3	58.40	58.50	-3	3,567	-0.08%
2022/01/07	7	58.24	0	0.00	58.10	7	3,596	0.19%
2022/01/06	1	59.20	0	0.00	59.30	1	3,572	0.03%
2022/01/05	7	60.00	28	60.17	59.60	-21	3,597	-0.58%
2022/01/03	0	0.00	5	59.04	58.80	-5	3,530	-0.14%
2021/12/30	1	59.00	1	59.10	58.80	0	3,559	0.00%
2021/12/28	1	58.90	0	0.00	58.80	1	3,670	0.03%
2021/12/27	6	58.90	2	58.80	58.90	4	3,720	0.11%
2021/12/23	12	58.70	0	0.00	58.80	12	3,790	0.32%
2021/12/22	1	58.00	0	0.00	58.20	1	3,885	0.03%
2021/12/15	1	57.00	0	0.00	57.00	1	4,034	0.02%
2021/12/14	1	57.30	1	57.80	57.30	0	4,034	0.00%
2021/12/13	4	57.68	4	57.60	57.50	0	4,050	0.00%
2021/12/10	8.7	58.22	3	58.10	58.10	5.7	4,072	0.14%
2021/12/09	9	58.84	9	58.98	58.70	0	4,078	0.00%
2021/12/03	0	0.00	1	60.20	60.00	-1	4,334	-0.02%
2021/12/02	1	60.00	0	0.00	59.90	1	4,470	0.02%
2021/12/01	11	59.87	2	60.00	60.10	9	4,630	0.19%
2021/11/30	0	0.00	2	59.60	59.30	-2	4,793	-0.04%
2021/11/29	1	57.50	0	0.00	58.60	1	4,886	0.02%
2021/11/26	10	59.54	8	59.19	59.00	2	4,977	0.04%
2021/11/25	2	60.95	0	0.00	60.70	2	5,004	0.04%
2021/11/19	1	61.90	2	62.30	61.90	-1	5,347	-0.02%
2021/11/18	7	63.06	50	62.67	62.80	-43	5,379	-0.80%
2021/11/17	3	61.97	0	0.00	62.70	3	5,307	0.06%
2021/11/15	2	60.80	2	61.10	61.40	0	5,275	0.00%
2021/11/12	1	60.00	0	0.00	59.70	1	5,328	0.02%
2021/11/11	1	59.60	0	0.00	59.70	1	5,407	0.02%
2021/11/10	1	59.50	0	0.00	59.80	1	5,739	0.02%
2021/11/09	8	59.66	42	60.32	60.20	-34	5,876	-0.58%
2021/11/08	0	0.00	8	60.30	60.20	-8	5,900	-0.14%
2021/11/05	10	60.45	0	0.00	60.20	10	6,023	0.17%
2021/11/04	10	60.45	7	60.44	60.40	3	6,187	0.05%
2021/11/03	11	58.59	4	58.60	58.90	7	6,296	0.11%
2021/11/02	2	58.65	0	0.00	58.10	2	6,409	0.03%
2021/11/01	3	59.07	36	58.90	59.60	-33	6,696	-0.49%
2021/10/29	6	58.87	0	0.00	58.60	6	6,956	0.09%
2021/10/28	12	59.27	0	0.00	59.20	12	7,005	0.17%
2021/10/27	57	57.97	2	58.10	58.60	55	7,162	0.77%
2021/10/26	14	57.84	5	58.00	58.10	9	7,365	0.12%
2021/10/21	1	56.80	2	57.30	56.60	-1	8,144	-0.01%
2021/10/20	0	0.00	2	56.95	57.30	-2	8,352	-0.02%
2021/10/19	0	0.00	5	57.20	57.20	-5	8,481	-0.06%
2021/10/18	3	55.33	0	0.00	55.50	3	8,573	0.03%
2021/10/15	0	0.00	1	55.90	56.40	-1	8,835	-0.01%
2021/10/14	1	54.00	22	54.65	54.50	-21	8,954	-0.23%
2021/10/13	2.1	54.57	1	54.40	54.30	1.1	9,232	0.01%
2021/10/08	0	0.00	1	56.90	56.40	-1	9,632	-0.01%
2021/10/06	1	56.70	0	0.00	55.50	1	9,818	0.01%
2021/10/05	2	56.15	10	56.00	57.20	-8	9,815	-0.08%
2021/10/04	3	56.37	2	57.60	55.40	1	9,782	0.01%
2021/10/01	3	58.17	0	0.00	57.20	3	9,766	0.03%
2021/09/29	3	59.00	1	59.80	58.40	2	10,009	0.02%
2021/09/28	1	61.30	0	0.00	61.30	1	10,163	0.01%
2021/09/27	10	62.04	10	61.90	62.20	0	10,199	0.00%
2021/09/24	2	62.20	3	62.13	62.40	-1	10,380	-0.01%
2021/09/23	1	61.50	0	0.00	61.80	1	10,407	0.01%
2021/09/17	5	63.16	0	0.00	63.10	5	10,536	0.05%
2021/09/16	1	63.30	36	63.66	63.50	-35	10,565	-0.33%
2021/09/15	4	63.20	1	63.30	62.80	3	10,627	0.03%
2021/09/14	0	0.00	2	64.40	64.10	-2	10,679	-0.02%
2021/09/13	20	64.70	0	0.00	64.10	20	10,698	0.19%
2021/09/10	1	64.60	0	0.00	65.30	1	10,720	0.01%
2021/09/09	3	63.13	2	64.10	64.60	1	10,741	0.01%
2021/09/08	52.1	63.75	11	63.02	62.80	41.1	10,706	0.38%
2021/09/07	5	65.62	14	65.00	66.10	-9	10,607	-0.08%
2021/09/06	31	67.18	1	66.00	66.20	30	10,645	0.28%
2021/09/03	4	65.88	13	66.28	67.20	-9	10,541	-0.09%
2021/09/02	29	65.11	0	0.00	64.60	29	10,414	0.28%
2021/09/01	5	64.64	2	65.55	65.60	3	10,339	0.03%
2021/08/31	2	64.40	0	0.00	65.00	2	10,289	0.02%
2021/08/30	1	63.60	3	64.00	64.20	-2	10,495	-0.02%
2021/08/27	39	63.58	2	63.30	63.10	37	10,541	0.35%
2021/08/26	3	62.50	1	62.20	62.40	2	10,410	0.02%
2021/08/25	3	62.43	0	0.00	62.50	3	10,348	0.03%
2021/08/24	10	61.44	1	61.40	62.20	9	10,262	0.09%
2021/08/23	2	60.80	0	0.00	61.60	2	10,185	0.02%
2021/08/19	1	60.30	1	59.80	59.10	0	10,046	0.00%
2021/08/18	2.8	60.89	0	0.00	62.10	2.8	9,937	0.03%
2021/08/17	0	0.00	1	61.40	59.20	-1	9,851	-0.01%
2021/08/16	2	60.95	19	61.20	60.70	-17	9,775	-0.17%
2021/08/13	1.1	65.69	7	65.83	65.50	-5.9	9,433	-0.06%
2021/08/12	0	0.00	1	68.50	68.60	-1	9,282	-0.01%
2021/08/11	3.1	69.55	7	68.09	67.50	-3.9	9,218	-0.04%
2021/08/10	27	69.59	26	68.70	70.40	1	9,120	0.01%
2021/08/09	12	70.18	5	70.48	69.90	7	9,013	0.08%
2021/08/06	4	71.28	6	70.87	71.60	-2	8,831	-0.02%
2021/08/05	9	70.64	10	69.91	71.00	-1	8,767	-0.01%
2021/08/04	5	69.10	10	68.54	68.10	-5	8,575	-0.06%
2021/08/03	12	65.53	67	65.86	66.00	-55	8,370	-0.66%
2021/08/02	11	65.99	80	66.06	65.50	-69	8,308	-0.83%
2021/07/30	14.2	64.36	34	64.46	64.10	-19.8	8,124	-0.24%
2021/07/29	14	63.54	13	63.63	64.30	1	7,983	0.01%
2021/07/28	7	60.61	6	60.47	61.40	1	7,627	0.01%
2021/07/27	28	62.25	14	62.03	62.20	14	7,613	0.18%
2021/07/26	5	61.66	22	62.98	63.10	-17	7,526	-0.23%
2021/07/23	1	62.10	2	61.50	60.50	-1	7,667	-0.01%
2021/07/22	33	60.69	23	61.01	60.90	10	7,936	0.13%
2021/07/21	21	60.83	1	61.70	60.10	20	7,914	0.25%
2021/07/20	18	59.24	5	59.16	59.60	13	7,778	0.17%
2021/07/19	89	59.53	6	59.33	59.20	83	7,653	1.08%
2021/07/16	66	59.98	14	60.27	60.50	52	7,453	0.70%
2021/07/15	1	57.90	0	0.00	58.10	1	7,075	0.01%
2021/07/14	0	0.00	1	56.70	57.20	-1	7,098	-0.01%
2021/07/13	5	57.92	1	57.90	57.40	4	7,194	0.06%
2021/07/12	1	57.00	0	0.00	56.80	1	7,081	0.01%
2021/07/09	2	56.50	1	56.50	56.50	1	7,110	0.01%
2021/07/08	3	57.00	2	56.85	57.00	1	7,248	0.01%
2021/07/07	1	57.20	4	57.33	56.90	-3	7,335	-0.04%
2021/07/06	6	59.70	3	58.67	58.30	3	7,288	0.04%
2021/07/05	4	58.68	1	59.80	59.90	3	7,212	0.04%
2021/07/02	0	0.00	2	56.95	57.10	-2	7,022	-0.03%
2021/07/01	42	57.33	42	57.10	57.10	0	7,046	0.00%
2021/06/30	0	0.00	14	56.07	56.00	-14	6,950	-0.20%
2021/06/29	0	0.00	23	56.29	56.00	-23	6,930	-0.33%
2021/06/28	2	55.85	8	56.00	55.90	-6	6,901	-0.09%
2021/06/25	1	54.80	5	55.04	55.00	-4	6,801	-0.06%
2021/06/24	0	0.00	5	55.28	55.00	-5	6,793	-0.07%
2021/06/23	9	54.74	6	54.73	54.90	3	6,745	0.04%
2021/06/22	2	54.35	8	54.30	54.10	-6	6,683	-0.09%
2021/06/21	0	0.00	1	53.70	53.80	-1	6,652	-0.02%
2021/06/18	13	54.60	0	0.00	54.60	13	6,664	0.20%
2021/06/17	4	54.15	4	54.38	54.60	0	6,660	0.00%
2021/06/16	1	54.70	0	0.00	54.20	1	6,703	0.01%
2021/06/15	28	54.51	40	54.37	54.50	-12	6,708	-0.18%
2021/06/08	6	52.43	0	0.00	52.70	6	6,726	0.09%
2021/06/07	4	53.08	6	53.15	52.50	-2	6,780	-0.03%
2021/06/04	2	51.45	15	52.46	52.50	-13	6,529	-0.20%
2021/06/02	0	0.00	1	50.60	50.50	-1	6,451	-0.02%
2021/05/31	0	0.00	2	50.30	50.30	-2	6,522	-0.03%
2021/05/25	0	0.00	1.6	49.53	49.45	-1.6	6,734	-0.02%
2021/05/19	5	48.16	0	0.00	48.45	5	7,102	0.07%
2021/05/18	0	0.00	1	48.30	48.35	-1	7,172	-0.01%
2021/05/17	1.2	46.54	5	45.97	44.95	-3.8	7,324	-0.05%
2021/05/13	4	47.15	0	0.00	47.80	4	7,333	0.05%
2021/05/12	1.2	48.00	1	49.50	47.15	0.2	7,325	0.00%
2021/05/11	2	49.80	0	50.10	49.65	2	7,256	0.03%
2021/05/10	1	51.50	0	0.00	51.40	1	7,265	0.01%
2021/05/06	0.2	51.00	0	0.00	50.60	0.2	7,539	0.00%
2021/05/05	1	51.80	0	0.00	51.20	1	7,670	0.01%
2021/05/04	6	51.30	7	52.24	52.10	-1	7,998	-0.01%
2021/05/03	6	53.13	4	53.38	52.40	2	8,133	0.02%
2021/04/29	12	55.95	2.1	55.76	54.60	9.9	8,583	0.12%
2021/04/28	26	55.43	14	54.19	55.80	12	9,138	0.13%
2021/04/27	1	53.10	8	53.10	53.00	-7	9,147	-0.08%
2021/04/26	4	52.35	7	52.54	52.90	-3	9,166	-0.03%
2021/04/23	1	50.90	0	0.00	51.60	1	9,114	0.01%
2021/04/22	3.1	51.47	1	51.00	50.80	2.1	9,255	0.02%
2021/04/21	17	52.04	0	0.00	52.20	17	9,383	0.18%
2021/04/20	17	51.81	10	52.30	52.10	7	9,501	0.07%
2021/04/19	6	51.70	4	51.33	52.00	2	9,620	0.02%
2021/04/16	1	49.90	10	49.95	50.10	-9	9,541	-0.09%
2021/04/15	2	50.15	5	50.20	50.10	-3	9,665	-0.03%
2021/04/14	5.1	49.56	2	49.53	49.90	3.1	9,702	0.03%
2021/04/13	2	51.50	0	0.00	50.30	2	9,875	0.02%
2021/04/12	6	52.22	2	52.00	51.60	4	10,141	0.04%
2021/04/09	3.1	52.76	0	0.00	52.40	3.1	10,152	0.03%
2021/04/08	1	53.30	5	53.36	53.20	-4	10,072	-0.04%
2021/04/07	4	53.15	2	52.90	53.30	2	10,044	0.02%
2021/04/06	7	52.90	5	52.92	53.10	2	10,017	0.02%
2021/04/01	3	52.40	5	52.30	52.20	-2	9,931	-0.02%
2021/03/31	3	52.17	14	52.50	52.30	-11	9,994	-0.11%
2021/03/30	1	52.20	1	52.30	52.50	0	10,084	0.00%
2021/03/29	2	52.20	0	0.00	52.20	2	10,092	0.02%
2021/03/26	2	52.20	4	52.10	52.10	-2	10,136	-0.02%
2021/03/25	1	51.90	0	0.00	51.90	1	10,177	0.01%
2021/03/24	0	0.00	10	52.10	52.10	-10	10,204	-0.10%
2021/03/23	0	0.00	16.2	52.29	52.50	-16.2	10,219	-0.16%
2021/03/22	2	53.10	20	52.89	52.60	-18	10,244	-0.18%
2021/03/19	2	52.85	5	52.86	53.10	-3	10,233	-0.03%
2021/03/18	1	52.40	22	52.46	52.60	-21	10,229	-0.21%
2021/03/17	4	52.18	3	52.27	52.10	1	10,319	0.01%
2021/03/16	2	52.50	17	52.89	52.60	-15	10,304	-0.15%
2021/03/15	1.1	52.29	2	52.10	52.30	-0.9	10,349	-0.01%
2021/03/12	16	52.21	1	52.20	52.00	15	10,422	0.14%
2021/03/11	2	51.60	3.5	51.86	51.80	-1.5	10,551	-0.01%
2021/03/10	0	0.00	2	50.80	50.70	-2	10,568	-0.02%
2021/03/09	1	50.20	0	50.10	50.50	1	10,669	0.01%
2021/03/08	0.1	50.40	7	50.59	50.10	-7	10,732	-0.06%
2021/03/05	1	50.10	0	0.00	50.30	1	10,830	0.01%
2021/03/02	0.4	50.60	1	51.30	50.70	-0.6	11,148	-0.01%
2021/02/26	2	50.55	0	0.00	50.60	2	11,411	0.02%
2021/02/25	7	51.64	6	51.47	51.20	1	11,762	0.01%
2021/02/24	2	51.90	2	51.60	51.30	0	11,867	0.00%
2021/02/23	2	51.55	13	51.30	51.90	-11	11,835	-0.09%
2021/02/22	3	51.23	2	51.00	51.90	1	11,850	0.01%
2021/02/19	1	50.60	1	50.80	51.10	0	11,822	0.00%
2021/02/18	1.1	51.70	6	51.67	51.80	-5	11,754	-0.04%
2021/02/17	9	51.82	8.1	51.64	52.00	0.9	11,727	0.01%
2021/02/05	0	0.00	10	50.24	50.30	-10	11,515	-0.09%
2021/02/04	0	0.00	0.2	49.80	49.60	-0.2	11,440	0.00%
2021/02/03	2	49.33	0	0.00	49.15	2	11,480	0.02%
2021/02/02	4.1	49.01	7	49.24	49.50	-3	11,469	-0.03%
2021/02/01	2	48.60	9	47.82	48.25	-7	11,515	-0.06%
2021/01/29	4	49.24	16	48.87	48.65	-12	11,479	-0.10%
2021/01/28	11	50.06	8	49.73	50.00	3	11,335	0.03%
2021/01/27	10	51.34	9	51.13	51.20	1	11,155	0.01%
2021/01/26	46.1	52.97	10	52.10	52.50	36.1	10,929	0.33%
2021/01/25	4	51.55	12	52.41	51.80	-8	10,533	-0.08%
2021/01/22	30	51.99	23	52.63	52.50	7	10,241	0.07%
2021/01/21	51	50.83	41.3	51.35	51.50	9.8	9,656	0.10%
2021/01/20	21	48.50	26	48.63	48.25	-5	8,712	-0.06%
2021/01/19	3.2	47.74	24	47.97	47.60	-20.8	8,273	-0.25%
2021/01/18	3	46.10	0	0.00	46.80	3	8,138	0.04%
2021/01/15	14.3	47.76	1	48.00	47.25	13.3	8,052	0.16%
2021/01/14	5	47.66	1	48.20	48.50	4	7,888	0.05%
2021/01/12	0	0.00	2	48.00	46.50	-2	7,496	-0.03%
2021/01/11	13	47.25	1	47.15	47.20	12	7,296	0.16%
2021/01/08	16	46.74	4	46.55	47.05	12	7,211	0.17%
2021/01/07	3	46.52	6	46.53	46.60	-3	7,045	-0.04%
2021/01/06	14	47.98	32	47.03	46.65	-18	6,942	-0.26%
2021/01/05	17	47.43	4	46.88	48.25	13	6,586	0.20%
2021/01/04	0	0.00	10	45.77	46.10	-10	6,217	-0.16%
2020/12/31	8	45.38	0.1	45.55	45.25	7.9	6,143	0.13%
2020/12/30	0	0.00	2	45.70	45.65	-2	6,166	-0.03%
2020/12/29	2	45.30	3.3	45.69	45.25	-1.3	6,233	-0.02%
2020/12/28	3	45.70	11	45.99	45.70	-8	6,188	-0.13%
2020/12/25	0	0.00	0.3	46.10	45.90	-0.3	6,182	0.00%
2020/12/24	10	45.50	0.3	45.67	45.90	9.7	6,150	0.16%
2020/12/22	0	0.00	3	45.67	44.70	-3	6,102	-0.05%
2020/12/21	0	0.00	3	45.50	45.50	-3	6,046	-0.05%
2020/12/18	6.2	45.21	2	44.95	44.80	4.2	5,954	0.07%
2020/12/17	1	45.30	0	0.00	45.40	1	5,901	0.02%
2020/12/16	4	45.63	0	0.00	45.80	4	5,882	0.07%
2020/12/15	20	44.85	0.2	44.95	44.70	19.8	5,803	0.34%
2020/12/14	2	45.35	0	0.00	45.45	2	5,763	0.03%
2020/12/11	0	0.00	6	44.50	45.05	-6	5,722	-0.10%
2020/12/10	2	45.80	4	45.80	45.70	-2	5,615	-0.04%
2020/12/09	0.5	46.75	8	46.74	46.65	-7.5	5,521	-0.14%
2020/12/08	4	45.78	0	0.00	45.90	4	5,368	0.07%
2020/12/07	7.5	45.64	3	46.00	46.00	4.5	5,281	0.09%
2020/12/04	0	0.00	1	45.10	45.45	-1	5,122	-0.02%
2020/12/02	1	45.30	1.3	45.16	45.15	-0.3	4,911	-0.01%
2020/12/01	0	0.00	2	45.05	45.10	-2	4,885	-0.04%
2020/11/30	12.3	45.04	8	45.06	45.15	4.3	4,780	0.09%
2020/11/26	3	43.95	0	0.00	44.55	3	4,514	0.07%
2020/11/25	2	43.90	2	44.23	44.35	0	4,389	0.00%
2020/11/24	23	44.68	11	44.59	44.30	12	4,075	0.29%
2020/11/23	9	43.15	9	43.24	43.30	0	3,704	0.00%
2020/11/20	3	42.00	11	41.97	42.40	-8	3,549	-0.23%
2020/11/19	8	42.26	6	42.18	42.20	2	3,505	0.06%
2020/11/18	5	42.23	7.3	42.16	42.50	-2.3	3,469	-0.07%
2020/11/17	3	41.45	6	41.37	41.40	-3	3,468	-0.09%
2020/11/16	8	41.08	6	41.05	41.30	2	3,595	0.06%
2020/11/13	6	40.45	6	40.35	40.80	0	3,699	0.00%
2020/11/12	0	0.00	16	40.88	40.60	-16	3,850	-0.42%
2020/11/11	0	0.00	13	40.82	41.10	-13	3,897	-0.33%
2020/11/10	10	40.03	3.1	40.29	40.35	6.9	3,812	0.18%
2020/11/09	18	39.93	0	0.00	40.60	18	3,780	0.48%
2020/11/06	0	0.00	1	39.20	39.25	-1	3,704	-0.03%
2020/11/03	12	37.94	0	0.00	37.90	12	3,752	0.32%
2020/11/02	1	37.25	0	0.00	37.30	1	3,880	0.03%
2020/10/30	3	37.80	0	0.00	37.70	3	4,031	0.07%
2020/10/29	2	37.80	0	0.00	38.30	2	4,051	0.05%
2020/10/28	0.1	38.65	0	0.00	38.35	0.1	4,110	0.00%
2020/10/20	20	39.00	0	0.00	38.95	20	5,001	0.40%
2020/10/19	2	38.70	0	0.00	38.65	2	5,211	0.04%
2020/10/16	2	38.80	0	0.00	38.40	2	5,360	0.04%
2020/10/15	2	38.85	0	0.00	38.85	2	5,415	0.04%
2020/10/14	1	39.15	4	39.15	39.20	-3	5,468	-0.05%
2020/10/13	1	38.65	0	0.00	38.90	1	5,564	0.02%
2020/10/06	4	38.71	0	0.00	38.50	4	6,109	0.07%
2020/10/05	0	0.00	1	38.10	38.00	-1	6,152	-0.02%
2020/09/29	0	0.00	10	37.46	37.20	-10	6,332	-0.16%
2020/09/28	4	36.91	0	0.00	37.60	4	6,483	0.06%
2020/09/24	10	37.80	0	0.00	37.80	10	6,814	0.15%
2020/09/23	0.2	38.50	0	0.00	38.40	0.2	6,914	0.00%
2020/09/21	3	39.70	0	0.00	39.15	3	7,236	0.04%
2020/09/17	0	0.00	3	39.90	40.00	-3	7,602	-0.04%
2020/09/16	1	40.30	0	0.00	40.10	1	7,867	0.01%
2020/09/14	0	0.00	1	39.20	39.30	-1	8,027	-0.01%
2020/09/10	0	0.00	3	39.55	39.15	-3	8,076	-0.04%
2020/09/08	2	39.03	0	0.00	38.90	2	8,056	0.02%
2020/09/07	0	0.00	2	39.40	39.20	-2	8,087	-0.02%
2020/09/04	2	39.38	2	38.50	39.85	0	8,172	0.00%
2020/09/03	5	39.00	1	39.20	38.75	4	8,117	0.05%
2020/09/02	5	38.84	0	0.00	39.05	5	8,129	0.06%
2020/09/01	1	38.35	1	38.30	38.25	0	8,157	0.00%
2020/08/31	1	38.45	0	0.00	38.15	1	8,196	0.01%
2020/08/27	2	38.65	0	0.00	38.45	2	8,380	0.02%
2020/08/26	2	39.00	0	0.00	39.35	2	8,773	0.02%
2020/08/25	2	38.75	0	0.00	38.75	2	8,874	0.02%
2020/08/21	3	39.03	1	39.50	38.85	2	8,865	0.02%
2020/08/20	2	39.18	1	40.45	38.80	1	8,757	0.01%
2020/08/19	2	41.65	0	0.00	41.20	2	8,651	0.02%
2020/08/18	5	42.90	0	0.00	42.60	5	8,541	0.06%
2020/08/17	1	43.80	1	43.25	44.40	0	8,442	0.00%
2020/08/14	1	42.75	1	42.65	43.25	0	8,466	0.00%
2020/08/13	0.1	43.00	4	43.03	42.80	-3.9	8,505	-0.05%
2020/08/12	2	42.30	0	0.00	42.55	2	8,485	0.02%
2020/08/11	5	43.28	0	0.00	43.05	5	8,490	0.06%
2020/08/10	1	44.35	0	0.00	43.85	1	8,497	0.01%
2020/08/07	9	44.49	2	44.43	44.40	7	8,504	0.08%
2020/08/05	1	45.00	20	43.72	44.95	-19	8,407	-0.23%
2020/08/03	1	42.90	0	0.00	42.85	1	8,356	0.01%
2020/07/31	2	43.65	5.2	42.87	43.70	-3.2	8,432	-0.04%
2020/07/30	7	42.59	0	0.00	42.60	7	8,487	0.08%
2020/07/29	1	42.75	1	42.40	42.25	0	8,535	0.00%
2020/07/28	5	44.26	4	43.45	42.50	1	8,563	0.01%
2020/07/27	6	43.83	5	43.23	42.90	1	8,376	0.01%
2020/07/24	9.1	46.97	6	47.12	46.40	3.1	8,234	0.04%
2020/07/23	0	0.00	3	46.97	47.65	-3	7,997	-0.04%
2020/07/22	3	45.93	7	45.98	45.90	-4	7,848	-0.05%
2020/07/21	0	0.00	2	45.33	45.15	-2	7,748	-0.03%
2020/07/20	3	44.95	27	44.88	44.90	-24	7,722	-0.31%
2020/07/17	28	45.22	23	45.05	44.65	5	7,696	0.06%
2020/07/16	6	44.80	0	0.00	44.95	6	7,642	0.08%
2020/07/15	1	45.25	19	44.98	44.60	-18	7,600	-0.24%
2020/07/14	31.1	45.40	4	45.35	45.30	27.1	7,529	0.36%
2020/07/13	4	44.49	7	44.94	44.90	-3	7,316	-0.04%
2020/07/10	2	43.40	3	43.10	42.70	-1	7,179	-0.01%
2020/07/09	11	44.55	5	44.01	44.05	6	7,102	0.08%
2020/07/08	1	44.25	9	44.45	44.40	-8	7,012	-0.11%
2020/07/07	5	43.47	16	43.46	44.00	-11	6,913	-0.16%
2020/07/06	5	43.56	27.1	43.84	44.00	-22.1	6,756	-0.33%
2020/07/03	4	42.15	26	42.35	42.65	-22	6,612	-0.33%
2020/07/02	2	41.30	5.1	41.47	41.65	-3.1	6,503	-0.05%
2020/07/01	1	41.15	1	40.70	41.05	0	6,419	0.00%
2020/06/30	8	40.90	4	40.50	40.60	4	6,277	0.06%
2020/06/29	16	40.90	23	40.77	40.75	-7	6,115	-0.11%
2020/06/24	9	39.98	19	39.92	39.95	-10	5,881	-0.17%
2020/06/23	31	39.75	23	39.77	39.80	8	5,784	0.14%
2020/06/22	4	38.69	6	39.06	39.00	-2	5,541	-0.04%
2020/06/19	3	38.20	14	38.44	38.15	-11	5,420	-0.20%
2020/06/18	3	38.07	3	38.18	38.00	0	5,402	0.00%
2020/06/17	1	37.75	0	0.00	37.55	1	5,375	0.02%
2020/06/15	0	0.00	1	36.80	36.80	-1	5,539	-0.02%
2020/06/12	0	0.00	7	36.23	37.00	-7	5,582	-0.13%
2020/06/11	24	37.76	15	37.18	36.85	9	5,657	0.16%
2020/06/10	6	37.95	8	37.99	38.10	-2	5,592	-0.04%
2020/06/09	2	38.50	0	0.00	38.30	2	5,666	0.04%
2020/06/08	0	0.00	7	38.43	38.35	-7	5,734	-0.12%
2020/06/05	1	38.30	2	38.35	38.30	-1	5,734	-0.02%
2020/06/04	0	0.00	8	38.18	38.10	-8	5,746	-0.14%
2020/06/03	5	38.37	5	38.43	38.35	0	5,750	0.00%
2020/06/02	38	39.86	18	39.56	39.05	20	5,647	0.35%
2020/06/01	7	38.17	3	38.53	38.80	4	5,352	0.07%
2020/05/29	1	37.40	7	37.30	37.40	-6	5,230	-0.11%
2020/05/28	2	37.90	3	37.55	37.30	-1	5,229	-0.02%
2020/05/27	2	38.00	8	38.03	37.70	-6	5,231	-0.11%
2020/05/26	10	37.77	12	37.79	37.90	-2	5,239	-0.04%
2020/05/25	10	37.14	11	37.65	37.55	-1	5,179	-0.02%
2020/05/22	11	38.21	9	38.15	37.90	2	5,135	0.04%
2020/05/21	25	38.45	9	38.27	38.40	16	5,069	0.32%
2020/05/20	18	37.13	0	0.00	37.75	18	4,971	0.36%
2020/05/19	0	0.00	13	36.80	36.80	-13	4,916	-0.26%
2020/05/18	12	37.03	7	37.16	36.60	5	4,908	0.10%
2020/05/15	2	37.28	2	37.60	37.20	0	4,849	0.00%
2020/05/14	1	37.65	0	0.00	37.40	1	4,813	0.02%
2020/05/13	10	37.70	1	37.65	38.15	9	4,799	0.19%
2020/05/12	1	37.90	1	37.75	37.75	0	4,773	0.00%
2020/05/11	1	38.30	3	38.33	38.15	-2	4,764	-0.04%
2020/05/08	4	38.15	5	38.12	37.95	-1	4,715	-0.02%
2020/05/07	7.1	38.26	13	38.37	38.20	-5.9	4,648	-0.13%
2020/05/06	0	0.00	1	37.60	37.65	-1	4,524	-0.02%
2020/05/05	0	0.00	6	36.96	37.00	-6	4,445	-0.13%
2020/05/04	1	36.20	0	0.00	36.85	1	4,396	0.02%
2020/04/30	10	36.50	0	0.00	36.60	10	4,337	0.23%
2020/04/29	15	35.88	5	36.05	36.10	10	4,348	0.23%
2020/04/28	6	35.89	0	0.00	35.75	6	4,305	0.14%
2020/04/27	0	0.00	2	35.55	35.65	-2	4,374	-0.05%
2020/04/24	1	34.95	4	34.95	35.25	-3	4,323	-0.07%
2020/04/23	2	34.83	1	34.70	34.80	1	4,302	0.02%
2020/04/22	2	33.93	0	0.00	34.40	2	4,335	0.05%
2020/04/21	5	34.14	5	33.97	33.85	0	4,396	0.00%
2020/04/20	1	34.85	0	0.00	34.70	1	4,413	0.02%
2020/04/17	0	0.00	2	35.38	34.65	-2	4,417	-0.05%
2020/04/16	5	34.80	1	34.90	34.90	4	4,361	0.09%
2020/04/14	1	33.90	0	0.00	34.30	1	4,378	0.02%
2020/04/13	3	33.73	0	0.00	33.50	3	4,340	0.07%
2020/04/09	1	34.05	0	0.00	33.65	1	4,384	0.02%
2020/04/08	5	34.00	6	33.82	33.80	-1	4,343	-0.02%
2020/04/07	4	32.66	0	0.00	33.25	4	4,274	0.09%
2020/03/31	0	0.00	1	31.10	30.95	-1	4,305	-0.02%
2020/03/30	1	30.00	0	0.00	30.70	1	4,281	0.02%
2020/03/27	1	31.75	0	0.00	30.65	1	4,276	0.02%
2020/03/26	1	30.50	0	0.00	31.00	1	4,231	0.02%
2020/03/24	1	30.10	1	30.25	30.25	0	4,152	0.00%
2020/03/20	0	0.00	3	30.10	30.05	-3	4,141	-0.07%
2020/03/19	6	28.39	2	27.83	27.40	4	4,099	0.10%
2020/03/18	1	30.95	0	0.00	30.20	1	4,148	0.02%
2020/03/17	0	0.00	2	31.45	31.05	-2	4,276	-0.05%
2020/03/13	1	31.75	1	32.00	33.20	0	4,103	0.00%
2020/03/10	1	35.65	1	35.75	35.75	0	4,055	0.00%
2020/03/09	1	35.45	0	0.00	34.85	1	3,986	0.03%
2020/03/05	5	36.57	3	36.77	36.90	2	3,961	0.05%
2020/03/04	1	35.25	0	0.00	35.50	1	3,854	0.03%
2020/02/25	0	0.00	1	34.60	35.15	-1	3,766	-0.03%
2020/02/24	1	34.90	2	34.93	34.90	-1	3,758	-0.03%
2020/02/21	0	0.00	1	35.60	35.30	-1	3,818	-0.03%
2020/02/19	2	35.65	0	0.00	35.75	2	3,900	0.05%
2020/02/17	1	36.10	0	0.00	36.00	1	3,903	0.03%
2020/02/14	0	0.00	3	36.45	36.35	-3	3,908	-0.08%
2020/02/13	1	36.00	2	35.95	35.85	-1	3,905	-0.03%
2020/02/07	3	34.85	0	0.00	34.85	3	4,648	0.06%
2020/02/05	0	0.00	1	34.05	34.05	-1	4,728	-0.02%
2020/02/04	5	33.47	0	0.00	33.70	5	4,766	0.10%
2020/01/30	1	35.00	2	35.50	34.00	-1	5,027	-0.02%
2020/01/17	1	37.70	0	0.00	37.55	1	5,276	0.02%
2020/01/16	1	37.70	4	37.95	37.70	-3	5,585	-0.05%
2020/01/15	0	0.00	2	37.85	37.55	-2	5,947	-0.03%
2020/01/14	0	0.00	4	37.69	37.50	-4	5,874	-0.07%
2020/01/13	0	0.00	1	37.10	37.20	-1	5,822	-0.02%
2020/01/09	0	0.00	1	37.20	37.00	-1	6,008	-0.02%
2020/01/08	1	36.35	0	0.00	36.35	1	6,045	0.02%
2020/01/07	0	0.00	2	35.63	36.20	-2	6,036	-0.03%
2020/01/02	2	37.00	1	37.00	37.20	1	5,981	0.02%
2019/12/30	2	37.10	5	37.20	37.20	-3	6,080	-0.05%
2019/12/27	5	37.10	0	0.00	37.15	5	6,069	0.08%
2019/12/26	2	37.50	4	37.36	37.40	-2	6,030	-0.03%
2019/12/25	1	36.60	0	0.00	36.70	1	5,951	0.02%
2019/12/24	0	0.00	2	36.20	36.25	-2	5,989	-0.03%
2019/12/18	0	0.00	1	37.00	36.80	-1	6,296	-0.02%
2019/12/17	3	37.45	0	0.00	37.45	3	6,358	0.05%
2019/12/13	3	37.30	0	0.00	37.50	3	6,318	0.05%
2019/12/12	0	0.00	7	37.41	37.60	-7	6,166	-0.11%
2019/12/11	1	36.55	0	0.00	36.35	1	5,980	0.02%
2019/12/09	2	36.65	0	0.00	36.55	2	6,021	0.03%
2019/12/06	0	0.00	7	36.76	36.90	-7	6,007	-0.12%
2019/12/05	11	35.46	7	36.42	36.70	4	6,005	0.07%
2019/12/03	0	0.00	1	34.40	34.80	-1	6,140	-0.02%
2019/12/02	0	0.00	12	34.66	34.30	-12	6,203	-0.19%
2019/11/29	1	35.25	1	35.60	34.90	0	6,196	0.00%
2019/11/25	1	35.55	1	35.65	35.55	0	6,658	0.00%
2019/11/22	1	35.65	0	0.00	35.55	1	6,714	0.01%
2019/11/20	10	36.38	5	36.41	36.20	5	6,714	0.07%
2019/11/19	4	36.34	1	36.70	37.10	3	6,691	0.04%
2019/11/18	0	0.00	1	36.70	36.55	-1	6,709	-0.01%
2019/11/15	1	36.45	0	0.00	36.20	1	6,733	0.01%
2019/11/14	20	35.85	4	36.30	36.00	16	6,776	0.24%
2019/11/13	3	36.25	0	0.00	36.10	3	6,794	0.04%
2019/11/11	0	0.00	5.1	36.55	35.80	-5.1	6,746	-0.08%
2019/11/07	0	0.00	5	36.10	36.10	-5	6,634	-0.08%
2019/11/06	18	38.57	1	39.00	37.00	17	6,504	0.26%
2019/11/05	0	0.00	1	38.30	37.45	-1	5,923	-0.02%
2019/11/04	6	37.72	4	37.70	37.60	2	5,848	0.03%
2019/11/01	2	37.60	2	37.60	37.60	0	5,776	0.00%
2019/10/31	6	37.39	0	0.00	37.15	6	5,719	0.10%
2019/10/30	3	38.03	3	37.35	38.20	0	5,620	0.00%
2019/10/29	8	38.60	2	39.03	37.80	6	5,507	0.11%
2019/10/28	7	38.14	40	38.26	38.50	-33	5,293	-0.62%
2019/10/25	9	37.46	2	37.18	37.20	7	5,021	0.14%
2019/10/24	54.1	37.46	31	37.55	37.60	23.1	4,904	0.47%
2019/10/23	3	35.95	14	36.23	36.50	-11	4,606	-0.24%
2019/10/22	0	0.00	3	34.70	34.70	-3	4,196	-0.07%
2019/10/18	1	34.60	3	35.00	34.70	-2	4,154	-0.05%
2019/10/17	45	35.40	62	35.35	35.25	-17	4,081	-0.42%
2019/10/16	53	34.92	54	34.92	34.95	-1	3,909	-0.03%
2019/10/15	3	34.55	0	0.00	34.55	3	3,792	0.08%
2019/10/09	1	33.55	2	33.45	33.40	-1	3,786	-0.03%
2019/10/04	2	34.58	16	34.47	34.90	-14	3,770	-0.37%
2019/10/03	1	33.55	0	0.00	34.55	1	3,653	0.03%
2019/10/02	12	33.81	1	33.85	33.95	11	3,599	0.31%
2019/09/27	0	0.00	8	33.71	33.10	-8	3,563	-0.22%
2019/09/26	1	34.65	21	34.07	33.85	-20	3,512	-0.57%
2019/09/24	2	34.38	0	0.00	34.35	2	3,468	0.06%
2019/09/23	14	35.11	7	34.69	34.75	7	3,387	0.21%
2019/09/20	1	34.95	3	35.02	35.05	-2	3,142	-0.06%
2019/09/12	0	0.00	1	34.10	34.05	-1	2,906	-0.03%
2019/09/09	0	0.00	9	33.27	33.95	-9	2,785	-0.32%
2019/09/06	1	34.20	6	33.87	33.50	-5	2,685	-0.19%
2019/09/05	0	0.00	5	35.29	35.35	-5	2,502	-0.20%
2019/09/02	0	0.00	1	34.05	34.15	-1	2,197	-0.05%
2019/08/30	0	0.00	3	33.45	33.30	-3	2,088	-0.14%
2019/08/29	0	0.00	5	32.85	32.55	-5	1,954	-0.26%
2019/08/28	5	32.30	17	31.84	32.20	-12	1,775	-0.68%
2019/08/27	6	31.23	0	0.00	31.30	6	1,596	0.38%
2019/08/23	0	0.00	16	31.06	30.80	-16	1,489	-1.07%
2019/08/22	2	30.65	1	30.85	30.90	1	1,452	0.07%
2019/08/21	4	30.55	7	30.67	30.65	-3	1,395	-0.22%
2019/08/19	12	29.31	1	29.50	29.55	11	1,216	0.90%
2019/08/12	5	28.20	0	0.00	28.15	5	1,068	0.47%
2019/08/06	2	27.60	0	0.00	27.90	2	1,021	0.20%
2019/08/05	3	28.30	19	28.00	28.00	-16	1,008	-1.59%
2019/08/02	1	28.60	1	28.50	28.35	0	1,008	0.00%
2019/07/30	1	29.10	0	0.00	29.10	1	1,002	0.10%
2019/07/24	0	0.00	4	29.00	29.45	-4	957	-0.42%
2019/07/23	0	0.00	5	29.20	28.95	-5	934	-0.54%
2019/07/22	0	0.00	4	28.90	28.95	-4	927	-0.43%
2019/07/17	0	0.00	3	28.78	28.85	-3	938	-0.32%
2019/07/16	2	28.80	0	0.00	28.80	2	951	0.21%
2019/07/12	2	31.10	0	0.00	31.25	2	903	0.22%
2019/07/10	15	30.62	0	0.00	30.70	15	942	1.59%
2019/07/09	0	0.00	2	30.50	30.55	-2	947	-0.21%
2019/07/05	1	30.65	0	0.00	30.70	1	953	0.10%
2019/07/03	0	0.00	2	30.30	30.30	-2	965	-0.21%
2019/07/02	1	30.40	0	0.00	30.10	1	998	0.10%
2019/06/28	1	29.65	0	0.00	29.70	1	986	0.10%
2019/06/24	0	0.00	1	29.25	29.35	-1	1,045	-0.10%
2019/06/17	1	29.10	0	0.00	29.10	1	1,257	0.08%
2019/05/29	3	27.95	10	28.15	28.05	-7	1,464	-0.48%
2019/05/28	0	0.00	5	28.80	27.70	-5	1,476	-0.34%
2019/05/20	1	28.30	0	0.00	28.30	1	1,647	0.06%
2019/05/17	0	0.00	1	28.65	28.40	-1	1,653	-0.06%
2019/05/16	1	28.90	0	0.00	28.80	1	1,646	0.06%
2019/05/14	19	28.58	3	28.75	28.75	16	1,670	0.96%
2019/05/13	0	0.00	10	29.05	28.85	-10	1,667	-0.60%
2019/05/10	1	29.50	0	0.00	29.40	1	1,666	0.06%
2019/05/07	5	30.34	0	0.00	30.35	5	1,659	0.30%
2019/05/02	5	30.95	0	0.00	31.00	5	1,638	0.31%
2019/04/30	4	30.70	0	0.00	30.80	4	1,637	0.24%
2019/04/29	1	30.50	3	30.65	30.70	-2	1,641	-0.12%
2019/04/25	0	0.00	1	31.25	31.30	-1	1,641	-0.06%
2019/04/22	0	0.00	8	31.81	31.85	-8	1,644	-0.49%
2019/04/19	1	31.40	1	31.30	31.30	0	1,633	0.00%
2019/04/17	26	32.13	36	32.01	31.80	-10	1,633	-0.61%
2019/04/11	0	0.00	5	31.15	30.60	-5	1,504	-0.33%
2019/04/09	11	30.71	10	30.85	30.90	1	1,482	0.07%
2019/04/03	0	0.00	10	30.25	30.35	-10	1,434	-0.70%
2019/04/02	20	30.43	4	30.33	30.35	16	1,441	1.11%
2019/03/29	11	29.97	10	30.00	30.10	1	1,411	0.07%
2019/03/28	4	30.09	0	0.00	29.90	4	1,393	0.29%
2019/03/27	2	30.50	0	0.00	30.50	2	1,376	0.15%
2019/03/26	4	30.45	0	0.00	30.40	4	1,377	0.29%
2019/03/25	1	30.50	0	0.00	30.50	1	1,366	0.07%
2019/03/22	11	31.58	0	0.00	31.10	11	1,349	0.82%
2019/03/21	5	31.00	2	31.03	30.85	3	1,268	0.24%
2019/03/15	3	29.35	3	29.70	29.20	0	1,125	0.00%
2019/03/13	1	28.80	0	0.00	28.95	1	1,097	0.09%
2019/03/07	2	29.00	1	29.25	28.95	1	1,126	0.09%
2019/03/06	1	29.20	0	0.00	29.25	1	1,121	0.09%
2019/03/04	0	0.00	4	29.69	29.75	-4	1,128	-0.35%
2019/02/26	2	30.35	13	30.52	30.25	-11	1,100	-1.00%
2019/02/25	12	29.37	0	0.00	29.95	12	985	1.22%
2019/02/14	7	29.05	0	0.00	28.80	7	1,001	0.70%
2019/02/11	2	28.60	0	0.00	28.50	2	1,022	0.20%
2019/01/28	0	0.00	1	28.60	28.50	-1	1,035	-0.10%
2019/01/21	3	28.35	0	0.00	28.25	3	1,072	0.28%
2019/01/11	15	27.30	0	0.00	27.40	15	1,132	1.32%
2019/01/04	6	26.52	0	0.00	26.45	6	1,192	0.50%
2018/12/27	0	0.00	2	27.13	27.10	-2	1,332	-0.15%
2018/12/25	0	0.00	5	27.05	27.05	-5	1,377	-0.36%
2018/12/21	5	27.35	0	0.00	27.35	5	1,400	0.36%
2018/12/20	7	27.57	0	0.00	27.35	7	1,408	0.50%
2018/12/19	9	28.00	0	0.00	28.15	9	1,407	0.64%
2018/12/17	1	28.25	0	0.00	28.30	1	1,431	0.07%
2018/11/20	2	28.90	0	0.00	28.60	2	1,865	0.11%
2018/11/14	5	29.10	0	0.00	28.75	5	1,853	0.27%
2018/11/12	5	28.85	0	0.00	29.10	5	1,847	0.27%
2018/11/06	0	0.00	1	29.40	28.80	-1	1,975	-0.05%
2018/11/02	1	28.60	1	28.75	28.55	0	2,054	0.00%
2018/11/01	1	28.60	0	0.00	28.70	1	2,091	0.05%
2018/10/23	1	28.35	0	0.00	28.20	1	2,131	0.05%
2018/10/19	0	0.00	20	28.40	28.60	-20	2,135	-0.94%
2018/10/15	20	29.80	1	29.85	29.85	19	2,136	0.89%
2018/10/12	2	29.35	0	0.00	29.50	2	2,131	0.09%
2018/10/11	8	28.46	0	0.00	28.45	8	2,124	0.38%
2018/10/09	3	31.55	0	0.00	31.60	3	2,061	0.15%
2018/10/08	2	32.05	0	0.00	32.05	2	2,074	0.10%
2018/10/04	1	32.75	0	0.00	32.80	1	2,099	0.05%
2018/09/18	0	0.00	1	34.20	33.80	-1	2,375	-0.04%
2018/09/17	1	32.95	0	0.00	33.20	1	2,356	0.04%
2018/09/14	10	33.10	1	32.75	33.20	9	2,383	0.38%
2018/09/13	6	32.45	6	31.80	32.50	0	2,417	0.00%
2018/09/12	21	32.12	20	32.24	32.00	1	2,442	0.04%
2018/09/10	3	34.17	0	0.00	33.65	3	2,482	0.12%
2018/09/07	4	35.03	2	35.10	34.45	2	2,530	0.08%
2018/09/06	2	35.25	0	0.00	35.20	2	2,579	0.08%
2018/09/05	0	0.00	1	35.70	35.50	-1	2,737	-0.04%
2018/08/30	6	34.60	16	34.22	34.45	-10	3,617	-0.28%
2018/08/28	1	34.30	0	0.00	34.40	1	3,902	0.03%
2018/08/16	2	34.65	0	0.00	34.75	2	4,372	0.05%
2018/08/14	1	34.85	0	0.00	35.05	1	4,298	0.02%
2018/08/13	2	35.00	0	0.00	35.25	2	4,291	0.05%
2018/08/09	1	36.60	0	0.00	36.55	1	4,277	0.02%
2018/08/07	1	35.60	3	35.55	35.35	-2	4,240	-0.05%
2018/08/06	0	0.00	3	35.85	35.80	-3	4,258	-0.07%
2018/08/03	2	35.70	0	0.00	36.15	2	4,309	0.05%
2018/08/01	0	0.00	1	36.45	36.45	-1	4,428	-0.02%
2018/07/30	2	35.88	0	0.00	35.85	2	4,670	0.04%
2018/07/26	0	0.00	3	35.53	35.90	-3	4,783	-0.06%
2018/07/17	0	0.00	1	36.00	35.95	-1	4,877	-0.02%
2018/07/13	0	0.00	2	35.90	35.90	-2	4,917	-0.04%
2018/07/09	1	35.65	0	0.00	35.60	1	4,895	0.02%
2018/07/04	0	0.00	1	37.65	37.10	-1	4,814	-0.02%
2018/07/03	2	37.20	0	0.00	36.50	2	4,818	0.04%
2018/07/02	1	38.00	0	0.00	37.50	1	4,794	0.02%
2018/06/29	1	37.60	0	0.00	37.95	1	4,797	0.02%
2018/06/26	1	37.55	2	37.30	37.10	-1	4,784	-0.02%
2018/06/22	0	0.00	1	37.95	38.10	-1	4,788	-0.02%
2018/06/21	0	0.00	2	38.70	38.10	-2	4,799	-0.04%
2018/06/20	1	38.05	0	0.00	37.80	1	4,844	0.02%
2018/06/19	2	38.78	1	39.30	38.60	1	4,928	0.02%
2018/06/15	3	40.33	1	40.15	39.65	2	5,021	0.04%
2018/06/14	1	40.90	1	41.15	40.90	0	4,953	0.00%
2018/06/13	4	41.38	2	41.00	41.00	2	4,897	0.04%
2018/06/12	42	41.85	17	41.31	40.40	25	4,784	0.52%
2018/06/11	11	39.67	8	40.44	41.25	3	4,394	0.07%
2018/06/08	4	37.70	1	37.80	37.50	3	4,014	0.07%
2018/06/05	2	37.68	0	0.00	37.05	2	4,153	0.05%
2018/05/31	0	0.00	1	36.65	37.40	-1	4,169	-0.02%
2018/05/28	1	37.20	3	37.35	37.10	-2	4,113	-0.05%
2018/05/25	0	0.00	5	37.22	37.60	-5	4,110	-0.12%
2018/05/23	1	36.15	1	36.10	35.95	0	4,280	0.00%
2018/05/18	0	0.00	1	36.05	36.10	-1	4,390	-0.02%
2018/05/16	1	36.35	0	0.00	36.05	1	4,494	0.02%
2018/05/15	5	36.90	0	0.00	36.55	5	4,590	0.11%
2018/05/14	1	36.95	0	0.00	37.00	1	4,744	0.02%
2018/05/10	0	0.00	1	37.30	37.20	-1	5,010	-0.02%
2018/05/08	1	36.90	0	0.00	36.75	1	5,270	0.02%
2018/05/07	1	37.10	4	37.40	37.60	-3	5,277	-0.06%
2018/05/04	0	0.00	1	35.80	35.70	-1	5,201	-0.02%
2018/04/27	0	0.00	3	34.10	34.85	-3	5,297	-0.06%
2018/04/26	2	34.00	0	0.00	33.80	2	5,515	0.04%
2018/04/24	2	34.53	1	34.60	34.75	1	5,727	0.02%
2018/04/23	0	0.00	2	36.50	36.55	-2	5,719	-0.03%
2018/04/20	0	0.00	5	36.85	37.00	-5	5,777	-0.09%
2018/04/19	0	0.00	1	37.75	37.30	-1	5,987	-0.02%
2018/04/18	1	36.20	4	36.45	36.40	-3	6,067	-0.05%
2018/04/16	0	0.00	1	37.10	37.00	-1	6,152	-0.02%
2018/04/11	1	36.95	1	37.55	37.15	0	6,673	0.00%
2018/04/10	0	0.00	2	37.55	37.25	-2	6,841	-0.03%
2018/04/09	2	36.90	1	37.40	37.10	1	7,079	0.01%
2018/04/02	3	36.68	0	0.00	36.65	3	7,256	0.04%
2018/03/31	0	0.00	5	36.70	37.20	-5	7,267	-0.07%
2018/03/30	3	36.73	0	0.00	36.50	3	7,313	0.04%
2018/03/27	1	37.40	1	37.40	37.25	0	8,123	0.00%
2018/03/26	2	37.08	0	0.00	37.05	2	8,120	0.02%
2018/03/23	1	37.00	18	37.02	36.85	-17	8,170	-0.21%
2018/03/22	18	38.59	5	38.74	38.10	13	8,182	0.16%
2018/03/21	6	38.87	0	0.00	38.80	6	8,104	0.07%
2018/03/20	0	0.00	3	37.60	37.50	-3	7,971	-0.04%
2018/03/16	2	37.65	5	37.95	37.50	-3	8,001	-0.04%
2018/03/15	5	38.35	1	38.35	38.15	4	8,026	0.05%
2018/03/13	0	0.00	3	37.90	37.90	-3	8,235	-0.04%
2018/03/12	19	38.09	3	37.80	37.65	16	8,212	0.19%
2018/03/09	3	37.50	0	0.00	37.50	3	8,187	0.04%
2018/03/06	0	0.00	0.1	37.45	37.50	-0.1	8,285	0.00%
2018/03/01	0	0.00	2	37.30	37.45	-2	8,599	-0.02%
2018/02/26	3	38.08	5	37.95	37.20	-2	8,516	-0.02%
2018/02/23	2	36.50	0	0.00	36.95	2	8,348	0.02%
2018/02/09	2	33.75	0	0.00	34.90	2	8,485	0.02%
2018/02/08	1	35.55	0	0.00	35.30	1	8,447	0.01%
2018/02/07	1	36.50	2	35.85	35.60	-1	8,469	-0.01%
2018/02/06	9	36.11	3	35.05	35.05	6	8,389	0.07%
2018/02/05	6	37.74	1	37.65	38.00	5	8,319	0.06%
2018/02/02	6	38.11	4	37.78	38.20	2	8,176	0.02%
2018/02/01	14	38.13	6	37.94	37.85	8	8,059	0.10%
2018/01/31	0	0.00	1	35.95	36.35	-1	7,821	-0.01%
2018/01/29	0	0.00	10	36.98	36.80	-10	7,843	-0.13%
2018/01/25	10	36.65	0	0.00	36.30	10	7,773	0.13%
2018/01/23	0	0.00	3	36.40	36.20	-3	7,677	-0.04%
2018/01/22	2	36.70	1	37.15	36.50	1	7,596	0.01%
2018/01/19	1	35.85	0	0.00	36.25	1	7,354	0.01%
2018/01/15	0	0.00	1	36.60	36.20	-1	6,974	-0.01%
2018/01/10	2	35.13	0	0.00	35.00	2	6,551	0.03%
2018/01/09	0	0.00	1	34.80	35.00	-1	6,503	-0.02%
2018/01/08	1	35.50	0	0.00	34.65	1	6,354	0.02%
2018/01/05	0	0.00	1	34.70	35.20	-1	6,109	-0.02%
2018/01/04	3	34.58	2	34.73	34.85	1	5,920	0.02%
2018/01/03	5	33.70	13	34.60	34.05	-8	5,727	-0.14%
2018/01/02	0	0.00	1	33.05	33.40	-1	5,460	-0.02%