台半 (5425)-凱基-新豐券商分點個股進出

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

台半

(5425)

可現股當沖

股價
74.9
漲跌
▲0.3
漲幅
+0.40%
成交量
1,619張
產業
上櫃半導體類股
1077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

台半 (5425)籌碼相關－凱基-新豐券商分點個股進出

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-新豐券商分點個股進出
凱基-新豐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
2024/04/18	0.2	74.80	2	74.70	74.90	-1.8	2,947	-0.06%
2024/04/17	1	75.00	0	0.00	74.60	1	2,992	0.03%
2024/04/16	3	74.43	4	74.27	74.00	-1	3,018	-0.03%
2024/04/15	2	78.80	1	79.10	77.50	1	3,006	0.03%
2024/04/12	10	80.20	2	79.65	80.80	8	2,970	0.27%
2024/04/11	1	77.40	0	0.00	78.20	1	2,887	0.03%
2024/04/08	0	76.90	0	0.00	77.20	0	3,114	0.00%
2024/04/02	10.2	75.20	10	74.80	74.90	0.2	3,161	0.01%
2024/03/28	1.1	76.34	0	0.00	75.20	1.1	3,694	0.03%
2024/03/26	0.2	75.80	1	75.60	75.50	-0.8	3,961	-0.02%
2024/03/25	2	77.10	0	0.00	76.30	2	4,233	0.05%
2024/03/21	0	0.00	1	77.00	77.00	-1	4,585	-0.02%
2024/03/20	1	77.50	0	0.00	76.10	1	5,479	0.02%
2024/03/19	10.3	77.10	10	76.90	77.30	0.3	5,743	0.01%
2024/03/18	12	74.67	30	74.10	75.90	-18	5,723	-0.31%
2024/03/15	1	75.30	1	75.70	75.30	0	5,705	0.00%
2024/03/14	1	76.80	1	77.60	76.40	0	5,732	0.00%
2024/03/13	10	76.20	10	75.70	76.00	0	5,723	0.00%
2024/03/12	1	77.20	1	77.80	77.50	0	5,706	0.00%
2024/03/11	0.2	76.70	0	0.00	76.80	0.2	5,692	0.00%
2024/03/08	3.3	76.86	0	0.00	75.40	3.3	5,692	0.06%
2024/03/07	12	78.06	0	0.00	75.50	12	5,612	0.21%
2024/03/06	20	78.55	11	79.22	78.50	9	5,601	0.16%
2024/03/05	0.2	79.00	0	0.00	78.80	0.2	5,789	0.00%
2024/03/04	2	79.00	2	78.80	78.80	0	5,776	0.00%
2024/03/01	0	0.00	1	79.80	79.40	-1	5,737	-0.02%
2024/02/26	0	0.00	1	81.60	81.60	-1	5,735	-0.02%
2024/02/23	2	81.70	1	82.80	81.80	1	5,735	0.02%
2024/02/22	1	84.30	3	83.40	83.00	-2	5,713	-0.04%
2024/02/20	0	0.00	1	83.30	82.90	-1	5,711	-0.02%
2024/02/19	4	83.68	3	84.20	83.60	1	5,699	0.02%
2024/02/15	0	0.00	1	81.80	81.70	-1	5,647	-0.02%
2024/02/05	1.4	80.90	0	0.00	81.10	1.4	5,631	0.02%
2024/01/31	0.1	81.00	0	0.00	80.50	0.1	5,604	0.00%
2024/01/30	1	80.80	0	0.00	80.70	1	5,561	0.02%
2024/01/29	0	0.00	1	81.60	81.60	-1	5,557	-0.02%
2024/01/26	1	81.10	5	81.10	80.70	-4	5,553	-0.07%
2024/01/24	5	82.50	0	0.00	82.60	5	5,542	0.09%
2024/01/23	0	0.00	3	82.10	82.30	-3	5,574	-0.05%
2024/01/19	7	80.46	7	79.74	80.30	0	5,484	0.00%
2024/01/18	1	79.70	0	0.00	79.70	1	5,463	0.02%
2024/01/17	9	82.14	1	82.00	80.60	8	5,434	0.15%
2024/01/16	1	82.90	0	0.00	82.90	1	5,235	0.02%
2024/01/15	1	81.30	0	0.00	82.10	1	5,178	0.02%
2024/01/12	1	80.30	0	0.00	80.30	1	5,163	0.02%
2024/01/05	0	0.00	1	83.30	83.10	-1	5,086	-0.02%
2024/01/03	0	0.00	2	85.20	84.90	-2	4,961	-0.04%
2024/01/02	4	88.35	0	0.00	87.20	4	4,828	0.08%
2023/12/29	0	0.00	1	91.70	91.50	-1	4,696	-0.02%
2023/12/28	0	0.00	1.6	91.68	91.10	-1.6	4,675	-0.03%
2023/12/27	0	0.00	1	94.20	92.80	-1	4,640	-0.02%
2023/12/25	10	96.48	11	96.05	94.90	-1	4,436	-0.02%
2023/12/22	2	93.40	1	94.10	94.60	1	4,094	0.02%
2023/12/21	6	92.78	14	92.48	92.20	-8	3,995	-0.20%
2023/12/20	5	94.10	2	94.30	94.60	3	3,900	0.08%
2023/12/19	11	91.05	1	92.10	92.60	10	3,620	0.28%
2023/12/18	3	93.90	2	91.55	91.20	1	3,524	0.03%
2023/12/15	27.1	95.72	24.7	96.49	93.20	2.4	3,309	0.07%
2023/12/14	5	89.76	20.1	90.34	92.00	-15.1	2,412	-0.62%
2023/12/13	2	86.30	0	0.00	86.20	2	2,115	0.09%
2023/12/11	4	87.20	4	86.35	87.20	0	2,148	0.00%
2023/12/05	0	0.00	3	85.53	85.10	-3	2,308	-0.13%
2023/12/04	2	86.60	0	0.00	86.60	2	2,333	0.09%
2023/12/01	7	87.29	2	87.80	87.50	5	2,320	0.22%
2023/11/30	1	89.10	0.1	87.70	88.80	0.9	2,341	0.04%
2023/11/27	0	0.00	1	83.30	82.70	-1	2,178	-0.05%
2023/11/24	1	86.20	1.5	85.53	84.60	-0.5	2,286	-0.02%
2023/11/21	0	0.00	3	83.40	82.80	-3	2,207	-0.14%
2023/11/20	0	0.00	4	82.90	83.40	-4	2,225	-0.18%
2023/11/16	0	81.90	1	81.50	81.10	-1	2,215	-0.04%
2023/11/15	0	0.00	1.3	81.84	81.80	-1.3	2,218	-0.06%
2023/11/14	2	78.90	0.3	78.90	79.00	1.7	2,218	0.08%
2023/11/09	0.1	79.20	0	0.00	78.90	0.1	2,473	0.00%
2023/11/06	0.1	81.10	1	81.10	81.00	-0.9	2,706	-0.03%
2023/11/03	0.1	80.10	0	0.00	80.20	0.1	2,887	0.00%
2023/11/02	0.1	80.06	0	0.00	80.20	0.1	2,942	0.00%
2023/11/01	0.1	77.90	0	0.00	77.90	0.1	2,958	0.00%
2023/10/31	0.1	79.20	5	79.50	77.80	-4.9	3,001	-0.16%
2023/10/27	0.1	81.80	0	0.00	81.30	0.1	3,158	0.00%
2023/10/26	0	82.80	0	0.00	82.60	0	3,270	0.00%
2023/10/25	0	0.00	3	84.60	84.20	-3	3,322	-0.09%
2023/10/23	0.1	82.00	0	0.00	81.60	0.1	3,420	0.00%
2023/10/20	0.1	82.00	0	0.00	81.70	0.1	3,509	0.00%
2023/10/18	2.1	83.02	1	85.60	85.60	1.1	3,746	0.03%
2023/10/17	0.1	83.50	0	0.00	83.40	0.1	3,900	0.00%
2023/10/16	2	86.00	2	84.40	83.30	0	4,001	0.00%
2023/10/12	2	83.90	2	83.20	84.00	0	4,315	0.00%
2023/10/11	0	83.30	4	83.40	83.20	-4	4,405	-0.09%
2023/10/05	0	83.39	0	0.00	83.10	0	4,808	0.00%
2023/10/04	0	0.00	1	81.70	83.80	-1	5,144	-0.02%
2023/10/03	1	84.08	1	83.10	82.90	0	5,183	0.00%
2023/10/02	2.1	85.40	0	0.00	84.80	2.1	5,213	0.04%
2023/09/25	5	86.60	5	86.06	86.60	0	5,562	0.00%
2023/09/22	0	83.10	0	0.00	83.10	0	5,548	0.00%
2023/09/21	0	82.50	0	0.00	82.40	0	5,594	0.00%
2023/09/20	0	0.00	1	85.70	84.40	-1	5,673	-0.02%
2023/09/19	1	85.90	0	0.00	85.60	1	5,754	0.02%
2023/09/15	1	86.40	0.1	85.80	86.40	0.9	6,051	0.02%
2023/09/14	2	87.50	7	87.30	86.90	-5	6,173	-0.08%
2023/09/13	9.1	87.64	10	86.72	87.50	-0.9	6,227	-0.02%
2023/09/12	9	86.07	2	86.00	86.50	7	6,296	0.11%
2023/09/11	0	85.80	1	85.80	84.20	-1	6,334	-0.02%
2023/09/07	3	85.60	4	85.18	85.20	-1	6,812	-0.01%
2023/09/06	1.1	85.20	1	85.00	84.70	0.1	7,243	0.00%
2023/09/05	8	85.86	8	85.91	85.60	0	7,622	0.00%
2023/09/04	1	83.49	1	83.20	83.20	0	7,568	0.00%
2023/09/01	3	83.67	2	84.00	83.50	1	7,591	0.01%
2023/08/31	1	83.60	0	0.00	83.70	1	7,636	0.01%
2023/08/30	7	84.01	6	82.85	84.40	1	7,680	0.01%
2023/08/29	1	80.30	0	0.00	80.50	1	7,645	0.01%
2023/08/28	0	0.00	3	80.67	80.20	-3	7,699	-0.04%
2023/08/24	0.1	80.60	0	0.00	80.50	0.1	7,854	0.00%
2023/08/23	0.1	80.70	0	0.00	80.70	0.1	8,037	0.00%
2023/08/22	2.1	80.45	1	81.50	80.30	1.1	8,098	0.01%
2023/08/17	2.5	81.00	0	0.00	81.30	2.5	8,228	0.03%
2023/08/16	2	77.51	0	0.00	78.20	2	8,189	0.02%
2023/08/15	3	77.77	2.3	78.37	78.40	0.7	8,194	0.01%
2023/08/14	0	78.00	0	0.00	78.50	0	8,212	0.00%
2023/08/11	1	80.20	0	0.00	80.20	1	8,140	0.01%
2023/08/10	1	81.10	0.2	82.90	81.10	0.8	8,148	0.01%
2023/08/09	2.1	82.71	0	0.00	83.40	2.1	8,124	0.03%
2023/08/07	2.1	87.00	0	0.00	87.40	2.1	7,986	0.03%
2023/08/04	10	86.30	11	86.54	86.50	-1	8,015	-0.01%
2023/08/02	20	88.50	15	89.50	87.60	5	8,097	0.06%
2023/08/01	1	88.00	1	88.00	88.20	0	8,007	0.00%
2023/07/31	2.1	88.97	1	88.20	88.30	1.1	7,987	0.01%
2023/07/28	1	90.10	0	0.00	90.30	1	7,921	0.01%
2023/07/27	7.3	90.99	2	90.90	90.80	5.3	7,957	0.07%
2023/07/26	0	0.00	1	94.00	93.60	-1	8,076	-0.01%
2023/07/25	1.2	94.75	6	93.27	94.20	-4.8	8,096	-0.06%
2023/07/24	2	94.00	2	94.30	94.00	0	8,104	0.00%
2023/07/21	5	97.28	0	0.00	96.50	5	8,127	0.06%
2023/07/20	9	98.32	3	98.37	99.30	6	8,221	0.07%
2023/07/19	4.3	99.15	3	99.47	97.20	1.3	8,249	0.02%
2023/07/18	12	100.02	3	99.47	99.00	9	8,411	0.11%
2023/07/17	6.1	102.17	7	102.14	101.50	-1	8,285	-0.01%
2023/07/14	2	100.50	4	99.78	99.80	-2	8,170	-0.02%
2023/07/13	1.1	98.87	4	99.30	98.60	-2.9	8,150	-0.04%
2023/07/12	8	100.11	3	99.20	98.80	5	8,068	0.06%
2023/07/11	4	99.85	7.1	99.53	101.00	-3	7,945	-0.04%
2023/07/10	4	96.30	0	0.00	96.10	4	7,693	0.05%
2023/07/06	1	96.50	0	0.00	96.50	1	8,073	0.01%
2023/07/05	4	98.30	0	0.00	97.60	4	8,410	0.05%
2023/07/04	1	98.40	0.5	98.20	98.10	0.5	8,317	0.01%
2023/07/03	6	99.08	5	98.76	99.00	1	8,269	0.01%
2023/06/30	1	96.70	0	0.00	97.10	1	8,280	0.01%
2023/06/28	3	96.00	1	96.20	95.20	2	8,620	0.02%
2023/06/27	1	96.90	1	96.60	96.10	0	8,836	0.00%
2023/06/26	1.5	97.43	6	97.38	97.30	-4.5	8,955	-0.05%
2023/06/21	2.1	101.55	1	102.00	99.00	1.1	9,123	0.01%
2023/06/20	2	99.90	11	100.00	99.80	-9	9,440	-0.10%
2023/06/19	1	97.40	0	0.00	97.00	1	9,743	0.01%
2023/06/16	16	97.22	3	97.24	97.00	13	9,932	0.13%
2023/06/15	1	99.70	2	99.70	99.60	-1	9,969	-0.01%
2023/06/14	3	99.53	2	99.60	99.50	1	10,122	0.01%
2023/06/13	1	104.50	2	104.00	103.00	-1	10,142	-0.01%
2023/06/12	12.1	104.10	8	103.75	103.00	4.1	10,296	0.04%
2023/06/09	4	100.87	32.4	100.69	102.00	-28.4	10,016	-0.28%
2023/06/08	6	94.37	7	94.27	93.50	-1	9,936	-0.01%
2023/06/07	0	0.00	1	94.80	94.70	-1	10,232	-0.01%
2023/06/06	1	94.10	0	0.00	94.00	1	10,459	0.01%
2023/06/05	3	95.50	3	95.37	96.00	0	10,901	0.00%
2023/06/02	3	94.47	7	94.11	93.60	-4	12,184	-0.03%
2023/05/31	13	95.84	4	95.65	94.60	9	12,517	0.07%
2023/05/30	2	95.60	4	95.40	94.70	-2	12,536	-0.02%
2023/05/29	1	94.80	1	96.40	96.20	0	12,592	0.00%
2023/05/23	2	94.80	0	0.00	93.60	2	12,835	0.02%
2023/05/22	3	93.07	0	0.00	93.80	3	12,875	0.02%
2023/05/19	1	92.70	3	92.30	91.90	-2	13,267	-0.02%
2023/05/18	4	92.40	4	92.68	93.00	0	13,742	0.00%
2023/05/17	1	91.50	0	0.00	91.00	1	13,940	0.01%
2023/05/16	2	90.50	2	90.00	90.00	0	13,986	0.00%
2023/05/12	1	91.70	0	0.00	91.40	1	14,133	0.01%
2023/05/11	2	91.70	0	0.00	91.10	2	14,362	0.01%
2023/05/10	2	92.15	0	0.00	92.20	2	14,490	0.01%
2023/05/09	1	91.50	0	0.00	91.10	1	14,596	0.01%
2023/05/05	2	93.70	2	93.60	93.10	0	14,675	0.00%
2023/05/04	1	93.00	1	92.10	92.90	0	14,904	0.00%
2023/05/03	0	0.00	2	93.80	93.00	-2	15,361	-0.01%
2023/05/02	9	93.59	6	94.74	95.20	3	15,731	0.02%
2023/04/28	1	92.40	1	92.02	91.70	0	16,037	0.00%
2023/04/27	3	92.20	2	92.40	92.10	1	16,013	0.01%
2023/04/26	21	92.51	20	91.55	92.50	1	15,945	0.01%
2023/04/25	3.1	91.10	2	92.10	90.60	1.1	15,842	0.01%
2023/04/24	7	94.10	5	94.04	93.00	2	15,628	0.01%
2023/04/21	3.1	99.00	2	98.65	95.40	1.1	15,461	0.01%
2023/04/20	9	101.67	0.1	101.50	101.00	8.9	15,340	0.06%
2023/04/19	11	103.86	6	102.08	102.00	5	15,417	0.03%
2023/04/18	1	106.00	0	0.00	104.00	1	15,439	0.01%
2023/04/17	0.2	106.00	1	105.50	105.00	-0.9	15,476	-0.01%
2023/04/14	4.1	104.38	3	105.17	104.00	1.1	15,556	0.01%
2023/04/13	15	107.10	13	107.73	107.00	2	15,460	0.01%
2023/04/12	7.2	108.36	10.2	109.42	107.50	-3.1	15,398	-0.02%
2023/04/11	1	109.50	0	0.00	110.00	1	15,199	0.01%
2023/04/10	6.1	109.99	9.2	107.82	110.00	-3.1	14,998	-0.02%
2023/04/07	1.1	104.04	0	0.00	104.50	1.1	14,641	0.01%
2023/04/06	6	102.59	4	103.50	104.00	2	14,632	0.01%
2023/03/31	2	104.50	2	103.50	104.00	0	14,613	0.00%
2023/03/30	3	103.34	0.8	104.50	103.50	2.3	14,560	0.02%
2023/03/29	5	101.70	11	101.86	101.00	-6	14,503	-0.04%
2023/03/28	6.1	105.43	5	103.40	104.00	1.1	14,356	0.01%
2023/03/27	1	112.00	6	111.00	110.00	-5	14,082	-0.04%
2023/03/24	10	112.65	14	112.46	112.00	-4	13,971	-0.03%
2023/03/23	12	113.08	8	112.38	112.00	4	13,799	0.03%
2023/03/22	5	107.63	11	111.41	115.50	-6	13,314	-0.05%
2023/03/21	3	109.17	2	107.50	105.00	1	12,926	0.01%
2023/03/20	3	107.17	1	107.00	108.00	2	12,746	0.02%
2023/03/17	1	106.00	7	106.07	106.50	-6	12,745	-0.05%
2023/03/16	7	103.64	3	101.69	103.00	4	12,593	0.03%
2023/03/15	4	108.13	7	108.64	107.00	-3	12,521	-0.02%
2023/03/14	8	105.19	2	105.75	104.50	6	12,311	0.05%
2023/03/13	15	104.10	8	105.38	106.50	7	12,340	0.06%
2023/03/10	17	106.18	13	104.92	103.50	4	12,328	0.03%
2023/03/09	16	109.41	14	109.68	110.00	2	12,477	0.02%
2023/03/08	36	111.10	34	110.38	111.50	2	12,469	0.02%
2023/03/07	30	108.58	39	108.53	109.00	-9	12,413	-0.07%
2023/03/06	0	0.00	3	103.50	103.50	-3	11,838	-0.03%
2023/03/03	17	94.40	22.1	94.06	94.40	-5.1	12,404	-0.04%
2023/03/02	8	91.41	7	91.91	91.70	1	12,570	0.01%
2023/03/01	11.1	93.56	8	91.91	91.80	3.1	12,851	0.02%
2023/02/24	0	0.00	1	93.70	93.60	-1	12,882	-0.01%
2023/02/23	10	92.50	11	92.13	92.20	-1	12,880	-0.01%
2023/02/22	16	90.94	19	91.07	90.90	-3	12,988	-0.02%
2023/02/21	38	94.69	37	95.35	94.50	1	12,897	0.01%
2023/02/20	20	94.79	28	95.03	94.60	-8	12,891	-0.06%
2023/02/17	28	94.61	18.2	95.28	95.00	9.8	12,912	0.08%
2023/02/16	10	93.16	13	93.53	94.60	-3	12,624	-0.02%
2023/02/15	11	88.38	12	89.34	88.00	-1	12,386	-0.01%
2023/02/14	13	88.43	10	89.00	87.50	3	12,368	0.02%
2023/02/13	10	89.00	10	90.00	88.60	0	12,443	0.00%
2023/02/10	5	90.28	1	89.50	89.10	4	12,553	0.03%
2023/02/09	2	90.75	3	90.80	90.90	-1	12,514	-0.01%
2023/02/08	8	90.46	5	90.66	90.70	3	12,414	0.02%
2023/02/07	1	90.50	5.1	89.58	90.50	-4.1	12,392	-0.03%
2023/02/06	8	87.92	6	88.10	88.10	2	12,440	0.02%
2023/02/03	2	89.69	1	90.10	89.10	1	12,639	0.01%
2023/02/02	9	90.54	9	89.96	89.50	0	12,692	0.00%
2023/02/01	17	89.18	30	89.22	90.30	-13	12,632	-0.10%
2023/01/31	11	87.16	1.1	87.91	88.30	9.9	12,403	0.08%
2023/01/30	3	85.07	14.3	84.87	85.30	-11.3	12,178	-0.09%
2023/01/16	0	0.00	2	78.45	78.80	-2	12,212	-0.02%
2023/01/13	0	77.70	2	78.60	77.50	-2	12,565	-0.02%
2023/01/12	1	79.00	0	79.20	77.80	1	12,770	0.01%
2023/01/11	1	78.80	1	79.00	78.80	0	12,869	0.00%
2023/01/10	3	79.50	2	80.20	79.00	1	13,023	0.01%
2023/01/09	1	80.00	3	79.10	80.00	-2	13,135	-0.02%
2023/01/06	0	0.00	4	77.95	77.80	-4	13,281	-0.03%
2023/01/05	9	77.29	2	77.20	76.70	7	13,519	0.05%
2023/01/04	0	77.60	1	75.90	77.00	-1	13,624	-0.01%
2022/12/30	1	74.50	0	0.00	74.20	1	14,126	0.01%
2022/12/28	10	73.90	10	74.90	73.70	0	15,868	0.00%
2022/12/26	10	74.70	10	75.20	74.70	0	16,268	0.00%
2022/12/22	8	75.39	18	75.43	75.30	-10	16,613	-0.06%
2022/12/21	51	74.66	45	74.29	74.20	6	16,826	0.04%
2022/12/20	8	76.18	1	77.30	74.50	7	16,913	0.04%
2022/12/19	5	78.60	5	77.70	77.90	0	17,031	0.00%
2022/12/16	1	79.90	0	0.00	79.00	1	17,151	0.01%
2022/12/15	7	81.04	11	81.16	81.40	-4	17,209	-0.02%
2022/12/14	3	80.27	1	80.60	80.60	2	17,370	0.01%
2022/12/13	16	79.46	21	79.36	78.70	-5	17,508	-0.03%
2022/12/12	16	79.75	14	80.19	79.50	2	17,637	0.01%
2022/12/09	12	80.70	12	80.71	79.80	0	17,789	0.00%
2022/12/08	2	81.50	0	0.00	81.90	2	17,970	0.01%
2022/12/07	1	79.60	2	80.00	79.80	-1	18,154	-0.01%
2022/12/06	5	81.88	6	82.10	81.40	-1	18,155	-0.01%
2022/12/05	23	84.37	24	83.73	83.50	-1	18,273	-0.01%
2022/12/02	16	85.14	19.2	85.47	84.60	-3.2	18,370	-0.02%
2022/12/01	11.1	84.40	9.1	85.30	84.60	1.9	18,456	0.01%
2022/11/30	6.1	81.53	13.1	82.50	82.60	-7.1	18,425	-0.04%
2022/11/29	15.1	81.92	14	81.48	81.20	1.1	18,659	0.01%
2022/11/28	26.1	81.51	18.3	82.08	82.20	7.8	18,821	0.04%
2022/11/25	25.1	80.18	23	79.33	80.50	2.1	18,450	0.01%
2022/11/24	8	75.93	21.2	74.80	76.30	-13.2	18,061	-0.07%
2022/11/23	12	73.43	9	73.19	73.00	3	17,997	0.02%
2022/11/22	11	76.69	4	75.60	76.00	7	17,967	0.04%
2022/11/21	1	78.70	0	0.00	78.30	1	18,649	0.01%
2022/11/18	4.2	78.67	2	78.45	77.10	2.2	19,544	0.01%
2022/11/17	1	77.50	14	78.26	78.40	-13	19,617	-0.07%
2022/11/16	0	0.00	1	77.10	77.00	-1	19,635	-0.01%
2022/11/15	13	76.86	14	77.06	77.00	-1	19,744	-0.01%
2022/11/14	13	75.55	13	76.37	77.20	0	19,968	0.00%
2022/11/11	17	76.84	5	77.38	75.20	12	19,955	0.06%
2022/11/10	13	77.98	13	75.82	75.70	0	19,829	0.00%
2022/11/09	2	78.00	2	77.90	78.10	0	19,936	0.00%
2022/11/08	3	78.27	9	77.93	76.50	-6	19,924	-0.03%
2022/11/07	4	77.98	5	77.82	77.50	-1	19,859	-0.01%
2022/11/04	6	76.95	8	77.13	77.60	-2	19,985	-0.01%
2022/11/03	4	76.13	4	76.77	77.20	0	20,068	0.00%
2022/11/02	4	76.18	16	76.31	76.40	-12	20,064	-0.06%
2022/11/01	9	75.96	9	75.37	75.00	0	19,958	0.00%
2022/10/31	13	74.88	17	75.11	75.00	-4	19,861	-0.02%
2022/10/28	22	74.07	5	74.30	74.40	17	20,090	0.08%
2022/10/27	4	73.33	2	73.70	74.20	2	20,228	0.01%
2022/10/26	2	69.60	0	0.00	69.60	2	20,115	0.01%
2022/10/24	7	74.87	7	74.53	73.60	0	19,839	0.00%
2022/10/21	10	73.28	7	73.30	72.20	3	19,616	0.02%
2022/10/20	2	69.25	3	70.53	70.60	-1	19,332	-0.01%
2022/10/19	6	71.03	6	70.20	70.00	0	19,185	0.00%
2022/10/18	8	71.78	8	70.74	70.70	0	19,100	0.00%
2022/10/17	2	70.40	2	71.30	72.00	0	19,008	0.00%
2022/10/14	2	74.35	12	75.56	74.00	-10	18,966	-0.05%
2022/10/13	14.1	69.94	4	70.23	69.70	10.1	18,974	0.05%
2022/10/12	5	74.32	4	74.45	75.00	1	18,989	0.01%
2022/10/11	3	74.00	10	73.56	73.40	-7	18,950	-0.04%
2022/10/07	20	75.49	18	75.41	75.40	2	18,894	0.01%
2022/10/06	12	74.48	11	75.97	76.80	1	18,693	0.01%
2022/10/05	32	78.99	25	74.78	74.30	7	18,224	0.04%
2022/10/04	11	82.80	10	82.60	82.50	1	17,473	0.01%
2022/10/03	1	81.20	3	83.00	81.20	-2	17,672	-0.01%
2022/09/30	4.1	79.77	3	79.00	83.00	1.1	17,865	0.01%
2022/09/29	6.1	80.83	3	79.63	79.60	3.1	17,877	0.02%
2022/09/28	3	79.60	2	78.30	77.50	1	17,890	0.01%
2022/09/27	1	80.30	0	0.00	82.50	1	17,924	0.01%
2022/09/26	24	83.42	26	81.81	80.00	-2	18,114	-0.01%
2022/09/23	2.1	86.31	3	88.50	86.00	-0.9	18,363	0.00%
2022/09/22	28	88.48	30	87.41	88.50	-2	18,579	-0.01%
2022/09/21	2	88.25	2	87.40	86.60	0	18,863	0.00%
2022/09/20	8	88.76	3	88.67	89.50	5	18,796	0.03%
2022/09/19	7.1	85.89	4	86.55	87.40	3.1	18,821	0.02%
2022/09/16	5	86.16	10	85.60	84.80	-5	18,763	-0.03%
2022/09/15	8	90.34	10	89.65	87.90	-2	18,640	-0.01%
2022/09/14	3.1	87.65	2	86.50	89.70	1.1	18,407	0.01%
2022/09/13	1	88.50	0	0.00	88.30	1	18,264	0.01%
2022/09/12	16.1	89.78	13	90.76	89.50	3.1	18,246	0.02%
2022/09/08	2	88.40	2	90.20	91.00	0	18,134	0.00%
2022/09/07	23	89.04	19	88.45	87.50	4	18,053	0.02%
2022/09/06	22	92.71	20	91.64	91.60	2	17,892	0.01%
2022/09/05	10	97.24	8	95.30	94.50	2	17,786	0.01%
2022/09/02	8	95.04	19	95.18	95.30	-11	17,609	-0.06%
2022/09/01	15	94.89	5	93.44	91.70	10	17,213	0.06%
2022/08/31	8	94.11	9	93.63	95.50	-1	17,043	-0.01%
2022/08/30	15	92.97	15	92.67	92.50	0	17,097	0.00%
2022/08/29	13	91.42	11	91.90	90.90	2	17,066	0.01%
2022/08/26	25	91.42	31	93.10	95.50	-6	17,160	-0.03%
2022/08/25	14	89.56	20	91.39	89.70	-6	16,701	-0.04%
2022/08/24	0	0.00	4	86.50	84.40	-4	15,928	-0.03%
2022/08/23	5	87.24	2	87.45	87.10	3	15,808	0.02%
2022/08/22	6	88.20	14	87.91	88.00	-8	15,853	-0.05%
2022/08/19	11	85.86	42	87.62	86.70	-31	15,739	-0.20%
2022/08/18	9	83.54	4	82.55	84.30	5	15,621	0.03%
2022/08/17	13	84.02	10	84.66	82.30	3	15,682	0.02%
2022/08/16	13	84.15	20	84.19	84.30	-7	15,606	-0.04%
2022/08/15	4	81.78	3	81.77	81.70	1	15,326	0.01%
2022/08/12	1	80.80	2	80.25	80.80	-1	15,375	-0.01%
2022/08/11	0	0.00	2	79.80	80.20	-2	15,485	-0.01%
2022/08/10	2	79.65	2	80.15	80.50	0	15,481	0.00%
2022/08/09	0	0.00	11	77.91	78.40	-11	15,537	-0.07%
2022/08/08	4	75.75	4	74.80	76.50	0	15,929	0.00%
2022/08/05	5	73.80	3	74.80	75.30	2	16,352	0.01%
2022/08/04	7	71.69	7	70.60	74.50	0	16,567	0.00%
2022/08/03	25	72.42	8.1	74.44	70.60	16.9	16,597	0.10%
2022/08/02	5	77.36	8	77.83	77.50	-3	16,489	-0.02%
2022/08/01	9	80.60	1	80.80	80.80	8	16,489	0.05%
2022/07/29	1.1	79.86	7	79.71	80.50	-5.9	16,575	-0.04%
2022/07/28	3	79.17	3	78.80	77.80	0	17,244	0.00%
2022/07/26	3	80.50	0	0.00	80.10	3	17,464	0.02%
2022/07/25	1	81.50	3	81.50	81.20	-2	17,446	-0.01%
2022/07/22	6	81.17	3	81.33	81.00	3	17,530	0.02%
2022/07/21	14	80.21	19	80.61	81.40	-5	17,547	-0.03%
2022/07/20	18	80.34	17	80.75	80.40	1	17,436	0.01%
2022/07/19	17	78.97	21	78.98	78.30	-4	17,307	-0.02%
2022/07/18	8	75.88	10	75.43	76.50	-2	17,109	-0.01%
2022/07/15	10	75.39	11	75.72	75.70	-1	17,313	-0.01%
2022/07/14	19	73.81	14	74.81	75.50	5	17,370	0.03%
2022/07/13	18	74.57	28	73.65	72.90	-10	17,232	-0.06%
2022/07/12	4	70.50	5	71.06	71.50	-1	17,024	-0.01%
2022/07/11	63	72.26	39	72.17	72.10	24	17,029	0.14%
2022/07/08	11	66.65	12	68.89	70.90	-1	16,858	-0.01%
2022/07/07	2	64.10	4	61.75	64.50	-2	16,588	-0.01%
2022/07/06	3	61.97	1	63.40	60.90	2	16,532	0.01%
2022/07/05	3	62.23	3	62.10	64.70	0	16,582	0.00%
2022/07/04	6	62.80	5	62.52	62.00	1	16,523	0.01%
2022/07/01	13	67.75	10	66.09	64.10	3	16,602	0.02%
2022/06/30	12	71.23	3	71.20	71.10	9	16,349	0.06%
2022/06/29	2	79.20	1	80.60	78.90	1	16,293	0.01%
2022/06/28	3	85.67	4	85.15	84.20	-1	16,494	-0.01%
2022/06/27	3	84.73	4	85.88	86.00	-1	17,864	-0.01%
2022/06/24	0	0.00	1	82.10	82.30	-1	18,257	-0.01%
2022/06/23	11	80.12	10	79.36	80.80	1	18,721	0.01%
2022/06/22	3	80.20	1	80.20	79.60	2	19,474	0.01%
2022/06/20	1	80.90	1	78.80	78.80	0	19,738	0.00%
2022/06/17	2	81.50	0	0.00	83.00	2	19,699	0.01%
2022/06/16	12	83.33	10	85.50	81.10	2	19,870	0.01%
2022/06/15	5	87.34	3	85.77	85.10	2	20,269	0.01%
2022/06/13	1	87.30	1	86.80	87.30	0	20,206	0.00%
2022/06/10	4	88.00	1	87.50	88.50	3	19,935	0.02%
2022/06/09	1	87.40	2	88.00	87.30	-1	19,737	-0.01%
2022/06/08	15	87.65	16	86.77	86.50	-1	19,504	-0.01%
2022/06/07	12	87.65	12	87.19	87.90	0	19,104	0.00%
2022/06/06	25	86.62	25	86.21	85.70	0	18,765	0.00%
2022/06/02	23	86.27	33	85.44	86.10	-10	18,378	-0.05%
2022/06/01	2	84.40	5	85.30	83.80	-3	17,994	-0.02%
2022/05/31	20	83.50	26	82.88	83.50	-6	17,767	-0.03%
2022/05/30	10	82.50	21	81.73	82.50	-11	17,644	-0.06%
2022/05/27	25	78.54	18	79.13	78.70	7	17,448	0.04%
2022/05/26	31	79.76	31	78.56	78.00	0	17,330	0.00%
2022/05/25	20	80.98	7	81.60	81.70	13	17,091	0.08%
2022/05/24	15	81.19	13	83.98	81.00	2	16,961	0.01%
2022/05/23	14	84.20	14	83.64	83.00	0	16,866	0.00%
2022/05/20	13	83.48	13	84.58	84.00	0	16,821	0.00%
2022/05/19	4	81.25	1	81.80	83.50	3	16,806	0.02%
2022/05/18	7	84.96	6	85.17	84.20	1	16,616	0.01%
2022/05/17	7	86.14	7	86.39	86.20	0	16,414	0.00%
2022/05/16	5	87.14	11	87.05	85.00	-6	16,157	-0.04%
2022/05/13	9	86.00	9	86.41	87.30	0	15,645	0.00%
2022/05/12	6	84.33	7	81.84	80.40	-1	15,209	-0.01%
2022/05/11	2	84.55	5	86.14	85.30	-3	14,870	-0.02%
2022/05/10	10	80.08	10	83.66	85.20	0	14,480	0.00%
2022/05/09	3	80.50	3	82.17	81.10	0	14,362	0.00%
2022/05/06	8	81.91	8	81.95	82.00	0	14,360	0.00%
2022/05/05	8	87.26	11	87.04	85.10	-3	14,232	-0.02%
2022/05/04	7	81.63	2	83.25	84.80	5	13,475	0.04%
2022/05/03	1	80.70	5	80.62	80.70	-4	13,252	-0.03%
2022/04/29	0	0.00	2	79.10	77.50	-2	13,126	-0.02%
2022/04/28	6	77.82	3	78.50	77.30	3	13,094	0.02%
2022/04/27	15	78.86	11.4	78.73	80.30	3.6	12,991	0.03%
2022/04/26	6	80.45	15	80.07	80.00	-9	12,879	-0.07%
2022/04/25	15.2	79.37	10	79.45	79.00	5.2	12,807	0.04%
2022/04/22	0	0.00	1	82.90	83.40	-1	12,705	-0.01%
2022/04/21	26.2	86.42	24	85.60	84.20	2.2	12,629	0.02%
2022/04/20	9	82.77	14	83.56	84.70	-5	12,311	-0.04%
2022/04/19	3	81.77	1	82.40	80.60	2	12,139	0.02%
2022/04/15	3	79.03	0	0.00	79.10	3	12,056	0.02%
2022/04/14	8	82.31	7	82.16	83.00	1	11,981	0.01%
2022/04/13	1	79.70	4	79.25	79.90	-3	11,840	-0.03%
2022/04/12	2	80.40	8	79.23	79.40	-6	11,767	-0.05%
2022/04/11	7	79.93	7	80.56	79.20	0	11,731	0.00%
2022/04/08	10	82.54	6	82.97	83.00	4	11,552	0.03%
2022/04/07	25	85.84	30	84.21	81.30	-5	11,354	-0.04%
2022/04/06	17	85.73	18	86.51	87.00	-1	10,952	-0.01%
2022/04/01	12	85.34	12	86.58	87.40	0	10,763	0.00%
2022/03/31	37	87.23	34	86.91	86.50	3	10,500	0.03%
2022/03/30	63	90.94	56	90.31	85.10	7	10,152	0.07%
2022/03/29	18	88.32	17	87.76	86.90	1	8,872	0.01%
2022/03/28	35	85.91	52	86.76	88.00	-17	8,344	-0.20%
2022/03/25	21	85.16	24	85.05	85.00	-3	8,081	-0.04%
2022/03/24	17	80.67	15	82.47	82.70	2	7,595	0.03%
2022/03/23	3	79.73	6	80.28	80.20	-3	7,494	-0.04%
2022/03/22	5	80.00	5.3	79.64	80.10	-0.3	7,369	0.00%
2022/03/21	5.1	80.41	4	80.48	80.40	1.1	7,280	0.02%
2022/03/18	17.2	79.14	29	79.85	81.00	-11.8	6,995	-0.17%
2022/03/17	1	74.30	12	75.73	77.50	-11	6,435	-0.17%
2022/03/16	6	70.75	1	72.70	70.50	5	6,070	0.08%
2022/03/15	1	70.90	8	70.90	69.80	-7	6,006	-0.12%
2022/03/10	0	0.00	4	69.33	69.80	-4	6,206	-0.06%
2022/03/09	1	67.00	2	66.80	67.30	-1	6,373	-0.02%
2022/03/08	2	66.10	2	66.05	66.10	0	6,511	0.00%
2022/03/07	2.1	67.28	0	0.00	68.00	2.1	6,584	0.03%
2022/03/01	10	70.20	10	69.30	70.00	0	7,070	0.00%
2022/02/25	0	0.00	2	68.45	67.90	-2	7,184	-0.03%
2022/02/24	3	67.90	7	67.96	67.30	-4	7,353	-0.05%
2022/02/23	1	70.40	0	0.00	70.30	1	7,489	0.01%
2022/02/22	12	69.94	14	69.46	69.60	-2	8,067	-0.02%
2022/02/21	26	73.47	26	73.71	72.00	0	8,202	0.00%
2022/02/18	1	74.90	1	75.30	74.90	0	8,234	0.00%
2022/02/17	5	75.00	3.1	74.80	75.00	1.9	8,506	0.02%
2022/02/16	4	75.05	4	74.65	74.20	0	8,716	0.00%
2022/02/14	25	74.32	26	74.80	73.70	-1	9,171	-0.01%
2022/02/11	9.1	75.03	0	0.00	74.60	9.1	9,339	0.10%
2022/02/10	0	0.00	17	74.15	74.10	-17	9,646	-0.18%
2022/02/09	3	74.93	44	74.92	74.90	-41	10,150	-0.40%
2022/02/08	0	0.00	5.1	73.04	73.10	-5.1	10,373	-0.05%
2022/02/07	3	67.40	3	68.20	69.50	0	10,794	0.00%
2022/01/25	3	68.40	4	69.43	67.40	-1	13,250	-0.01%
2022/01/24	1	67.90	1	67.00	69.60	0	13,889	0.00%
2022/01/20	0	0.00	1	71.60	71.70	-1	14,836	-0.01%
2022/01/18	2.1	70.85	0	0.00	70.60	2.1	15,712	0.01%
2022/01/17	2	70.50	4	70.03	70.50	-2	16,133	-0.01%
2022/01/14	1	66.70	0	0.00	68.80	1	16,872	0.01%
2022/01/13	18	67.87	0	0.00	67.80	18	18,004	0.10%
2022/01/12	1	69.80	0	0.00	69.30	1	18,680	0.01%
2022/01/11	6	69.33	0	0.00	69.30	6	19,714	0.03%
2022/01/07	43	74.02	15	71.73	70.90	28	20,476	0.14%
2022/01/06	19	74.89	3	75.03	75.10	16	20,452	0.08%
2022/01/05	10	78.36	0	0.00	77.40	10	20,554	0.05%
2022/01/04	5	80.58	8	80.70	79.80	-3	20,676	-0.01%
2022/01/03	1	79.20	4	79.35	79.40	-3	20,793	-0.01%
2021/12/30	0	0.00	5	78.32	78.60	-5	20,844	-0.02%
2021/12/29	1.1	78.12	1	78.50	78.20	0.1	20,889	0.00%
2021/12/28	17	78.78	11	78.39	78.40	6	20,964	0.03%
2021/12/27	2	78.65	3	79.20	78.30	-1	21,037	0.00%
2021/12/24	2	80.40	8.4	79.89	78.90	-6.4	21,060	-0.03%
2021/12/23	6	81.37	1.1	81.82	81.90	4.9	20,859	0.02%
2021/12/22	1.4	80.54	9	81.33	80.10	-7.6	20,690	-0.04%
2021/12/21	12	81.50	13	81.37	80.50	-1	20,637	0.00%
2021/12/20	16	80.52	26	81.40	81.20	-10	20,361	-0.05%
2021/12/17	34.1	78.96	75.4	77.51	79.10	-41.3	20,033	-0.21%
2021/12/16	4	76.60	5	76.28	76.80	-1	19,849	-0.01%
2021/12/15	26	74.74	20	74.30	74.70	6	19,824	0.03%
2021/12/14	51.2	75.20	1	75.40	74.30	50.2	19,865	0.25%
2021/12/09	13.2	76.71	10	76.00	76.10	3.2	19,940	0.02%
2021/12/07	3	77.37	3	78.00	76.10	0	20,292	0.00%
2021/12/06	0	0.00	1	78.00	78.30	-1	20,271	0.00%
2021/12/03	5	77.38	4	77.90	77.50	1	20,361	0.00%
2021/12/02	0	0.00	3	75.23	75.00	-3	20,358	-0.01%
2021/12/01	0	0.00	5	76.18	76.90	-5	20,366	-0.02%
2021/11/30	2	77.70	0	0.00	77.30	2	20,478	0.01%
2021/11/29	6	77.13	1	77.80	77.60	5	20,598	0.02%
2021/11/26	10	77.25	10.1	76.04	76.50	-0.1	20,615	0.00%
2021/11/25	6	79.18	1.1	80.09	78.30	4.9	20,637	0.02%
2021/11/24	6	79.42	1.2	78.74	78.90	4.9	20,597	0.02%
2021/11/23	30	81.78	36	80.00	78.80	-6	20,591	-0.03%
2021/11/22	1	81.10	1	81.30	81.20	0	20,602	0.00%
2021/11/19	14.3	82.84	8	82.89	82.80	6.3	20,706	0.03%
2021/11/18	2	81.10	0	0.00	80.90	2	20,386	0.01%
2021/11/17	2	80.15	1	81.20	80.00	1	20,482	0.00%
2021/11/16	4	79.68	11	79.55	78.00	-7	20,495	-0.03%
2021/11/15	6	82.10	8	82.46	81.10	-2	20,416	-0.01%
2021/11/12	7	82.37	2	82.75	82.70	5	20,441	0.02%
2021/11/11	3	82.20	1	81.60	81.30	2	20,341	0.01%
2021/11/10	1	80.20	0	0.00	81.10	1	20,252	0.00%
2021/11/09	3	80.40	3	80.57	79.90	0	20,149	0.00%
2021/11/08	7	82.64	3	81.80	80.20	4	19,853	0.02%
2021/11/05	3	86.43	3	86.20	88.10	0	19,486	0.00%
2021/11/04	17	86.69	12	87.47	85.90	5	19,319	0.03%
2021/11/03	9	87.00	12	86.03	88.00	-3	18,964	-0.02%
2021/11/02	28	90.56	29	88.81	85.30	-1	18,323	-0.01%
2021/11/01	18	88.33	29	88.65	89.30	-11	16,847	-0.07%
2021/10/29	10	82.09	12	82.67	81.20	-2	16,846	-0.01%
2021/10/28	23	81.34	39	80.06	79.80	-16	16,505	-0.10%
2021/10/27	10	79.80	9	78.81	80.90	1	16,351	0.01%
2021/10/26	25	81.25	23	78.92	77.70	2	16,176	0.01%
2021/10/25	14	79.87	20	79.79	79.70	-6	15,891	-0.04%
2021/10/22	12	78.88	9	78.81	78.80	3	15,795	0.02%
2021/10/21	34	78.59	41	78.95	78.80	-7	15,412	-0.05%
2021/10/20	33	75.55	26	75.02	75.40	7	14,730	0.05%
2021/10/19	42	73.55	48	74.62	75.00	-6	14,747	-0.04%
2021/10/18	6	69.38	5	70.50	70.70	1	14,411	0.01%
2021/10/15	2	65.60	2	65.65	65.80	0	14,578	0.00%
2021/10/14	1	62.40	1	62.00	63.50	0	15,815	0.00%
2021/10/13	1	60.50	58	63.23	60.20	-57	16,257	-0.35%
2021/10/12	0	0.00	1	66.00	65.50	-1	16,739	-0.01%
2021/10/08	4	64.83	1	64.50	65.00	3	17,376	0.02%
2021/10/07	3	63.60	1	62.20	63.50	2	17,904	0.01%
2021/10/06	1	60.60	1	61.00	59.20	0	18,922	0.00%
2021/10/05	59	59.98	4	57.00	60.30	55	19,696	0.28%
2021/10/04	0	0.00	4	59.23	57.30	-4	20,454	-0.02%
2021/10/01	14	62.99	14	60.91	60.90	0	21,353	0.00%
2021/09/30	1	63.60	2	63.20	64.80	-1	22,208	0.00%
2021/09/29	2	61.35	0	0.00	61.00	2	22,995	0.01%
2021/09/28	1	64.00	1	63.70	63.80	0	23,337	0.00%
2021/09/27	0	0.00	2	65.40	65.50	-2	23,859	-0.01%
2021/09/24	0	0.00	2	65.00	65.00	-2	24,182	-0.01%
2021/09/23	2	64.10	2	63.70	64.50	0	24,686	0.00%
2021/09/17	3	65.13	2	63.85	65.40	1	25,646	0.00%
2021/09/16	3	63.73	4	64.38	64.00	-1	26,363	0.00%
2021/09/14	18	67.11	18	66.70	66.70	0	26,858	0.00%
2021/09/13	32	67.27	39	67.67	66.80	-7	26,968	-0.03%
2021/09/10	37	66.56	22	66.01	66.00	15	26,885	0.06%
2021/09/09	0	0.00	2	66.20	67.00	-2	26,926	-0.01%
2021/09/08	2	64.80	0	0.00	63.90	2	26,890	0.01%
2021/09/07	1	67.00	3	67.93	68.00	-2	26,801	-0.01%
2021/09/06	6	68.92	19	68.37	67.10	-13	26,727	-0.05%
2021/09/03	20	69.39	36	69.12	69.40	-16	26,587	-0.06%
2021/09/02	20	70.90	9	70.08	69.00	11	26,369	0.04%
2021/09/01	15	73.33	5	72.20	72.20	10	26,128	0.04%
2021/08/31	26	74.05	29	73.88	73.80	-3	25,922	-0.01%
2021/08/30	23	75.66	8	75.18	75.40	15	25,744	0.06%
2021/08/27	4	74.90	6	75.42	75.00	-2	25,699	-0.01%
2021/08/26	10	76.95	6	77.18	75.50	4	25,587	0.02%
2021/08/25	5	78.00	19	78.07	77.70	-14	25,447	-0.06%
2021/08/24	32	78.84	20	78.23	76.80	12	25,198	0.05%
2021/08/23	12	77.93	3	78.33	80.70	9	24,957	0.04%
2021/08/20	6	72.95	5	71.84	74.30	1	24,687	0.00%
2021/08/19	7	74.01	7	70.57	70.00	0	24,490	0.00%
2021/08/18	9	68.64	22	69.15	74.10	-13	24,286	-0.05%
2021/08/17	14	72.39	38	69.44	69.00	-24	24,074	-0.10%
2021/08/16	0	0.00	1	72.30	74.00	-1	23,924	0.00%
2021/08/13	9	75.66	9	76.53	73.40	0	23,792	0.00%
2021/08/12	4	76.85	0	0.00	76.60	4	23,655	0.02%
2021/08/11	4	76.35	2	76.85	75.50	2	23,623	0.01%
2021/08/10	32	77.27	29	77.95	77.80	3	23,485	0.01%
2021/08/09	17	82.45	11	80.25	79.20	6	23,359	0.03%
2021/08/06	2	85.30	22	84.97	84.70	-20	23,156	-0.09%
2021/08/05	24	84.00	24	83.95	83.40	0	22,945	0.00%
2021/08/04	78	86.22	40	86.33	85.00	38	22,875	0.17%
2021/08/03	16	84.86	15	84.14	85.30	1	22,243	0.00%
2021/08/02	12	80.16	11	81.05	80.00	1	21,897	0.00%
2021/07/30	13	80.68	16	80.39	80.30	-3	21,732	-0.01%
2021/07/29	8	77.68	7	77.86	79.40	1	21,531	0.00%
2021/07/28	20.3	75.36	19	75.78	76.80	1.3	21,324	0.01%
2021/07/27	19.3	84.15	28	82.66	79.80	-8.7	21,054	-0.04%
2021/07/26	24	85.41	14	84.91	84.50	10	20,746	0.05%
2021/07/23	33	88.02	27	89.20	85.60	6	20,327	0.03%
2021/07/22	35	91.34	30	91.47	90.20	5	19,619	0.03%
2021/07/21	64	90.81	50	90.12	87.00	14	18,911	0.07%
2021/07/20	54	89.88	34	88.66	90.40	20	18,096	0.11%
2021/07/19	26	84.84	24	84.10	85.10	2	16,737	0.01%
2021/07/16	14	85.01	21	84.96	83.60	-7	16,225	-0.04%
2021/07/15	41.1	83.42	46	83.16	87.40	-4.9	15,577	-0.03%
2021/07/14	35.1	85.05	30	86.07	82.80	5.1	14,810	0.03%
2021/07/13	45	99.94	48	98.90	90.00	-3	14,018	-0.02%
2021/07/12	49	94.64	33	95.85	97.70	16	12,898	0.12%
2021/07/09	41.2	89.87	34	90.44	90.60	7.2	12,061	0.06%
2021/07/08	45	87.23	44	87.51	86.50	1	11,259	0.01%
2021/07/07	31	82.40	36	78.40	83.90	-5	10,270	-0.05%
2021/07/06	27	76.44	24.1	75.50	76.30	2.9	9,445	0.03%
2021/07/05	11.1	73.11	14	74.10	75.00	-2.9	8,684	-0.03%
2021/07/02	17	67.45	32	66.02	68.20	-15	8,356	-0.18%
2021/07/01	14	64.96	7	66.09	62.00	7	7,804	0.09%
2021/06/30	39	67.14	37	67.34	67.10	2	7,506	0.03%
2021/06/29	52	65.53	56	65.38	64.00	-4	6,969	-0.06%
2021/06/28	26	64.08	12	63.83	64.30	14	6,481	0.22%
2021/06/25	41	61.62	31	62.11	61.00	10	5,976	0.17%
2021/06/24	6	59.30	13	59.73	59.90	-7	5,284	-0.13%
2021/06/23	6	57.13	6	57.15	57.90	0	4,863	0.00%
2021/06/22	4	54.95	4	56.80	54.50	0	4,631	0.00%
2021/06/21	1	54.00	0	0.00	53.70	1	4,497	0.02%
2021/06/18	6	53.88	41	54.82	56.50	-35	4,504	-0.78%
2021/06/17	25	53.72	0	0.00	54.10	25	4,336	0.58%
2021/06/16	1	53.90	2	53.00	53.30	-1	4,278	-0.02%
2021/06/15	2	51.70	5	52.14	53.40	-3	4,218	-0.07%
2021/06/11	1	49.60	0	0.00	49.60	1	4,177	0.02%
2021/06/10	0	0.00	1	49.30	48.90	-1	4,321	-0.02%
2021/06/09	1	48.75	0	0.00	48.75	1	4,387	0.02%
2021/06/08	0	0.00	3	49.08	49.20	-3	4,374	-0.07%
2021/06/07	1	47.75	3	48.23	48.10	-2	4,383	-0.05%
2021/06/03	0	0.00	2	49.60	49.40	-2	4,415	-0.05%
2021/06/02	2	48.28	0	0.00	48.70	2	4,435	0.05%
2021/05/25	0	0.00	4	47.10	45.95	-4	4,555	-0.09%
2021/05/24	2	44.75	2	44.80	44.70	0	4,661	0.00%
2021/05/21	2	43.35	0	0.00	43.30	2	4,790	0.04%
2021/05/19	0	0.00	3	43.58	44.35	-3	5,303	-0.06%
2021/05/14	0	0.00	1	42.90	42.80	-1	5,230	-0.02%
2021/05/13	1	43.30	0	0.00	43.00	1	5,227	0.02%
2021/05/12	5	44.22	2	45.58	42.40	3	5,401	0.06%
2021/05/11	7	47.11	8	48.59	46.95	-1	5,473	-0.02%
2021/05/07	2	49.00	0	0.00	51.10	2	5,661	0.04%
2021/05/05	0	0.00	3	49.65	49.60	-3	5,651	-0.05%
2021/05/04	2	50.55	0	0.00	50.80	2	5,704	0.04%
2021/05/03	5	53.48	4	53.53	53.00	1	5,651	0.02%
2021/04/29	3	57.70	5	57.50	56.20	-2	5,621	-0.04%
2021/04/28	4	56.48	2	56.65	56.30	2	5,610	0.04%
2021/04/27	0	0.00	13	56.00	55.90	-13	5,701	-0.23%
2021/04/23	3	54.43	4	54.95	55.50	-1	5,728	-0.02%
2021/04/22	5	56.12	3	58.07	54.10	2	5,728	0.03%
2021/04/21	20	57.51	16	57.10	56.70	4	5,714	0.07%
2021/04/20	11	57.33	20	57.07	57.20	-9	5,717	-0.16%
2021/04/19	0	0.00	2	56.05	56.30	-2	5,728	-0.03%
2021/04/16	0	0.00	1	55.70	55.70	-1	5,875	-0.02%
2021/04/15	1	54.90	0	0.00	55.10	1	6,005	0.02%
2021/04/14	9	54.32	4	54.70	54.30	5	6,093	0.08%
2021/04/13	2	55.10	4	55.10	55.10	-2	6,184	-0.03%
2021/04/12	7	56.16	1	55.90	55.70	6	6,279	0.10%
2021/04/09	4	59.30	0	0.00	57.90	4	6,309	0.06%
2021/04/08	4	58.98	6	59.03	58.80	-2	6,388	-0.03%
2021/04/07	0	0.00	5	58.70	58.60	-5	6,541	-0.08%
2021/04/06	1	57.90	3	58.50	59.20	-2	6,738	-0.03%
2021/04/01	3	57.90	1	58.00	57.50	2	7,016	0.03%
2021/03/31	0	0.00	1	58.20	57.70	-1	7,777	-0.01%
2021/03/30	3	57.77	4	57.93	58.10	-1	8,326	-0.01%
2021/03/29	5	59.20	6	59.47	58.70	-1	8,496	-0.01%
2021/03/26	20	58.80	21	58.79	59.00	-1	8,403	-0.01%
2021/03/25	0	0.00	5	58.12	58.00	-5	8,387	-0.06%
2021/03/24	5	59.20	6	58.72	58.20	-1	8,406	-0.01%
2021/03/23	35	59.12	25	58.48	58.50	10	8,426	0.12%
2021/03/22	1	56.10	0	0.00	58.50	1	8,391	0.01%
2021/03/19	0	0.00	1	57.00	56.90	-1	8,511	-0.01%
2021/03/18	1	58.00	0	0.00	57.90	1	8,574	0.01%
2021/03/17	2	58.25	22	57.97	58.00	-20	8,611	-0.23%
2021/03/16	28	58.59	0.2	59.10	58.90	27.8	8,592	0.32%
2021/03/15	10	57.10	2	56.10	57.30	8	8,512	0.09%
2021/03/12	1	55.00	0	0.00	54.90	1	8,502	0.01%
2021/03/09	3	53.57	1	54.00	54.00	2	8,669	0.02%
2021/03/05	2	53.95	6	54.08	55.40	-4	8,835	-0.05%
2021/03/04	1	54.50	0	0.00	54.10	1	8,975	0.01%
2021/03/02	0	0.00	2	57.00	55.00	-2	9,312	-0.02%
2021/02/26	3	56.20	0	0.00	56.10	3	9,701	0.03%
2021/02/25	1.2	57.57	1	58.70	57.50	0.2	9,751	0.00%
2021/02/24	3	59.70	3	59.93	58.50	0	9,825	0.00%
2021/02/23	5	60.22	3	60.10	59.40	2	9,700	0.02%
2021/02/22	12	59.48	10	59.49	59.50	2	9,571	0.02%
2021/02/19	4	58.65	2	59.10	59.40	2	9,505	0.02%
2021/02/04	4	53.80	0	0.00	53.20	4	9,289	0.04%
2021/02/03	10	54.40	10	54.40	54.80	0	9,367	0.00%
2021/02/02	10	54.20	10	52.40	55.10	0	9,229	0.00%
2021/02/01	10	50.40	10	52.20	50.70	0	9,113	0.00%
2021/01/29	15	55.06	14	53.88	53.30	1	9,072	0.01%
2021/01/27	2	53.45	1	54.10	53.20	1	8,959	0.01%
2021/01/26	10	54.10	13	55.28	54.40	-3	8,954	-0.03%
2021/01/25	11	54.59	11	54.23	54.90	0	8,906	0.00%
2021/01/22	10	53.70	26	53.08	54.00	-16	8,946	-0.18%
2021/01/21	1	53.00	5	52.58	53.00	-4	8,925	-0.04%
2021/01/20	1	52.80	10	52.50	52.40	-9	9,054	-0.10%
2021/01/18	1	55.90	0	0.00	55.40	1	9,089	0.01%
2021/01/15	10	58.10	10	57.20	57.20	0	9,174	0.00%
2021/01/14	1	57.40	4	57.68	59.30	-3	9,620	-0.03%
2021/01/13	3	57.17	0	0.00	57.50	3	9,801	0.03%
2021/01/12	3	56.83	0	0.00	56.80	3	9,872	0.03%
2021/01/11	26	58.52	13	58.15	58.00	13	9,898	0.13%
2021/01/08	7	58.73	0	0.00	58.20	7	9,993	0.07%
2021/01/07	1	60.30	1	59.90	60.30	0	9,892	0.00%
2021/01/06	2	59.95	1	60.00	58.00	1	9,822	0.01%
2021/01/05	17	61.03	10	60.50	61.00	7	9,666	0.07%
2021/01/04	2	62.40	3	62.23	62.70	-1	9,527	-0.01%
2020/12/31	6	64.63	13	63.85	62.20	-7	9,395	-0.07%
2020/12/30	18	64.83	16	64.12	64.00	2	9,184	0.02%
2020/12/29	10	63.70	12	64.21	64.90	-2	8,938	-0.02%
2020/12/28	18	64.11	14	62.83	62.90	4	8,702	0.05%
2020/12/25	20	62.83	10	61.96	61.50	10	8,341	0.12%
2020/12/24	0	0.00	10	60.80	60.80	-10	7,563	-0.13%
2020/12/23	16	55.21	31	54.09	55.30	-15	7,028	-0.21%
2020/12/22	2	54.60	0	0.00	52.50	2	6,832	0.03%
2020/12/21	10	53.00	11	53.44	53.20	-1	6,807	-0.01%
2020/12/18	10	54.70	0	0.00	54.50	10	6,786	0.15%
2020/12/17	36	55.66	42	56.05	55.80	-6	6,772	-0.09%
2020/12/16	14	55.93	2	56.10	56.50	12	6,769	0.18%
2020/12/14	2	55.55	2	55.10	54.80	0	6,481	0.00%
2020/12/11	0	0.00	1	53.20	52.30	-1	6,403	-0.02%
2020/12/08	10	55.90	0	0.00	56.00	10	6,278	0.16%
2020/12/04	1	54.30	0	0.00	54.30	1	6,197	0.02%
2020/12/02	0	0.00	2	55.40	55.10	-2	6,206	-0.03%
2020/12/01	0	0.00	3	56.00	55.80	-3	6,174	-0.05%
2020/11/30	5	57.84	1	56.60	56.80	4	6,154	0.06%
2020/11/27	2	56.45	2	55.80	57.00	0	6,498	0.00%
2020/11/26	1	53.50	0	0.00	53.20	1	6,505	0.02%
2020/11/25	8	56.26	8	54.76	53.20	0	6,450	0.00%
2020/11/23	7	53.04	6	52.63	52.80	1	5,986	0.02%
2020/11/19	0	0.00	2	50.70	50.10	-2	5,727	-0.04%
2020/11/18	4	50.82	4	51.13	50.40	0	5,697	0.00%
2020/11/17	1	50.00	2	49.63	49.95	-1	5,558	-0.02%
2020/11/16	2	48.68	2	48.40	49.80	0	5,500	0.00%
2020/11/11	2	48.38	3	49.43	49.95	-1	5,433	-0.02%
2020/11/10	1	48.00	3	47.83	47.65	-2	5,326	-0.04%
2020/11/09	2	47.80	1	47.80	47.90	1	5,253	0.02%
2020/11/06	0	0.00	1	47.90	47.70	-1	5,226	-0.02%
2020/11/05	2	47.70	11	48.22	48.15	-9	5,199	-0.17%
2020/11/04	5	46.90	0	0.00	47.20	5	5,151	0.10%
2020/10/29	0	0.00	2	47.55	47.30	-2	5,093	-0.04%
2020/10/26	0	0.00	7	47.42	47.45	-7	4,697	-0.15%
2020/10/23	6	48.35	1	48.15	48.25	5	4,629	0.11%
2020/10/22	23	47.80	22	48.26	48.25	1	4,490	0.02%
2020/10/21	8	46.76	3	46.57	46.80	5	3,949	0.13%
2020/10/20	1	45.95	1	44.55	44.55	0	3,677	0.00%
2020/10/16	6	44.31	8	44.53	43.80	-2	3,411	-0.06%
2020/10/15	0	0.00	3	42.02	41.85	-3	3,144	-0.10%
2020/10/14	1	41.85	0	0.00	41.70	1	3,089	0.03%
2020/09/25	1	40.00	11	39.48	38.15	-10	3,112	-0.32%
2020/09/24	0	0.00	1	39.90	39.90	-1	3,150	-0.03%
2020/09/23	1	41.05	0	0.00	40.60	1	3,214	0.03%
2020/09/21	1	41.70	1	42.00	41.70	0	3,166	0.00%
2020/09/08	0	0.00	17	40.95	40.25	-17	2,957	-0.57%
2020/09/07	1	40.00	0	0.00	39.40	1	2,917	0.03%
2020/09/03	2	42.70	2	42.60	42.60	0	2,812	0.00%
2020/09/02	11	42.83	13	42.93	43.40	-2	2,748	-0.07%
2020/09/01	0	0.00	44	39.19	41.25	-44	2,280	-1.93%
2020/08/31	1	37.50	1	38.30	37.50	0	2,104	0.00%
2020/08/27	1	37.90	32	37.53	37.05	-31	2,424	-1.28%
2020/08/24	11	35.31	1	35.30	35.35	10	2,432	0.41%
2020/08/21	5	35.60	0	0.00	35.60	5	2,421	0.21%
2020/08/20	5	35.73	0	0.00	35.35	5	2,408	0.21%
2020/08/18	6	36.99	1	37.20	37.40	5	2,305	0.22%
2020/08/17	3	36.68	2	36.80	37.00	1	2,291	0.04%
2020/08/14	7	36.32	1	36.30	36.30	6	2,262	0.27%
2020/08/12	16	36.70	1	37.20	36.35	15	2,247	0.67%
2020/08/11	2	36.98	0	0.00	37.15	2	2,231	0.09%
2020/08/06	3	37.85	4	38.45	39.10	-1	2,187	-0.05%
2020/08/05	0	0.00	1	37.10	37.35	-1	2,104	-0.05%
2020/08/04	21	36.50	0	0.00	36.50	21	2,125	0.99%
2020/08/03	16	36.80	0	0.00	36.60	16	2,128	0.75%
2020/07/29	0	0.00	1	35.95	36.25	-1	2,115	-0.05%
2020/07/28	6	36.59	0	0.00	35.50	6	2,120	0.28%
2020/07/27	1	37.15	0	0.00	36.95	1	2,138	0.05%
2020/07/23	1	39.05	0	0.00	39.00	1	2,151	0.05%
2020/07/22	0	0.00	2	39.80	39.40	-2	2,168	-0.09%
2020/07/21	5	38.65	0	0.00	38.90	5	2,205	0.23%
2020/07/17	15	38.35	0	0.00	38.15	15	2,282	0.66%
2020/07/10	1	41.05	1	41.60	40.95	0	2,331	0.00%
2020/07/09	4	42.59	0	0.00	42.10	4	2,334	0.17%
2020/07/07	1	42.95	0	0.00	42.65	1	2,295	0.04%
2020/07/02	1	42.65	5	41.30	43.00	-4	2,329	-0.17%
2020/06/29	0	0.00	4	39.83	39.75	-4	2,283	-0.18%
2020/06/24	0	0.00	2	40.20	40.25	-2	2,290	-0.09%
2020/06/23	1	40.35	0	0.00	40.20	1	2,310	0.04%
2020/06/18	2	41.15	1	40.55	41.70	1	2,402	0.04%
2020/06/17	5	41.15	1	41.10	40.50	4	2,402	0.17%
2020/06/16	1	41.25	0	0.00	41.30	1	2,426	0.04%
2020/06/15	5	41.76	0	0.00	40.80	5	2,470	0.20%
2020/06/10	0	0.00	1	43.15	43.25	-1	2,535	-0.04%
2020/06/09	0	0.00	2	43.13	42.60	-2	2,560	-0.08%
2020/06/08	1	44.20	1	44.20	44.00	0	2,534	0.00%
2020/06/05	1	45.80	3	45.45	45.25	-2	2,473	-0.08%
2020/06/04	7	44.30	7	43.86	45.40	0	2,367	0.00%
2020/06/03	2	41.88	9	42.36	41.30	-7	2,160	-0.32%
2020/06/02	0	0.00	3	39.75	40.00	-3	1,983	-0.15%
2020/05/25	0	0.00	2	36.95	37.20	-2	1,940	-0.10%
2020/05/15	0	0.00	7	37.65	37.40	-7	2,000	-0.35%
2020/05/12	1	39.20	0	0.00	39.25	1	2,003	0.05%
2020/05/11	1	39.50	1	40.50	39.60	0	2,019	0.00%
2020/05/06	5	38.20	0	0.00	38.00	5	2,038	0.25%
2020/04/30	2	38.38	2	38.45	38.30	0	2,122	0.00%
2020/04/28	3	38.20	0	0.00	38.10	3	2,105	0.14%
2020/04/23	1	36.60	1	37.50	38.00	0	2,085	0.00%
2020/04/21	2	36.95	0	0.00	35.80	2	2,027	0.10%
2020/04/20	0	0.00	1	36.40	36.70	-1	2,014	-0.05%
2020/04/15	0	0.00	3	35.32	35.80	-3	1,964	-0.15%
2020/04/13	0	0.00	6	34.30	34.20	-6	1,969	-0.30%
2020/04/10	1	34.00	2	33.85	33.95	-1	1,973	-0.05%
2020/04/09	5	34.40	0	0.00	34.00	5	2,021	0.25%
2020/04/08	2	32.60	1	33.00	33.55	1	2,047	0.05%
2020/04/07	2	31.00	0	0.00	31.05	2	1,988	0.10%
2020/03/31	4	30.73	2	30.55	30.55	2	2,010	0.10%
2020/03/30	1	28.95	1	29.55	30.00	0	2,044	0.00%
2020/03/27	0	0.00	1	30.60	29.80	-1	2,060	-0.05%
2020/03/26	2	29.35	2	29.80	29.80	0	2,169	0.00%
2020/03/25	2	29.48	2	30.00	30.20	0	2,239	0.00%
2020/03/20	1	28.35	0	0.00	28.05	1	2,267	0.04%
2020/03/19	1	26.55	3	26.70	26.55	-2	2,263	-0.09%
2020/03/18	5	31.75	0	0.00	29.50	5	2,254	0.22%
2020/03/17	1	33.00	2	33.68	32.45	-1	2,220	-0.05%
2020/03/16	1	39.10	0	0.00	36.05	1	2,190	0.05%
2020/03/13	1	37.00	0	0.00	40.00	1	2,216	0.05%
2020/03/12	2	42.00	1	41.85	41.00	1	2,237	0.04%
2020/03/11	8	46.21	0	0.00	44.85	8	2,367	0.34%
2020/03/10	1	45.55	0	0.00	45.85	1	2,368	0.04%
2020/03/04	1	45.95	0	0.00	45.90	1	2,330	0.04%
2020/02/27	1	45.00	0	0.00	43.90	1	2,350	0.04%
2020/02/21	0	0.00	2	47.20	47.60	-2	2,331	-0.09%
2020/02/13	2	46.75	2	46.30	46.30	0	2,298	0.00%
2020/02/11	2	46.80	0	0.00	46.30	2	2,333	0.09%
2020/02/10	0	0.00	1	43.75	44.65	-1	2,283	-0.04%
2020/02/07	1	44.65	1	45.45	44.65	0	2,292	0.00%
2020/02/06	0	0.00	1	45.50	45.65	-1	2,300	-0.04%
2020/02/05	2	45.00	0	0.00	45.05	2	2,313	0.09%
2020/02/03	2	43.00	1	42.85	43.10	1	2,510	0.04%
2020/01/31	1	45.20	3	45.37	45.00	-2	2,526	-0.08%
2020/01/30	8	45.81	2	46.50	45.65	6	2,545	0.24%
2020/01/17	1	51.00	1	50.90	50.90	0	2,538	0.00%
2020/01/16	1	51.10	0	0.00	51.20	1	2,553	0.04%
2020/01/14	1	52.10	1	52.10	52.10	0	2,656	0.00%
2020/01/08	0	0.00	2	50.65	50.60	-2	2,652	-0.08%
2020/01/07	2	50.70	2	51.35	51.20	0	2,638	0.00%
2020/01/06	3	51.40	1	51.20	51.20	2	2,617	0.08%
2020/01/03	1	52.80	1	52.90	52.20	0	2,584	0.00%
2019/12/26	1	54.40	0	0.00	54.20	1	2,384	0.04%
2019/12/25	1	54.60	0	0.00	54.90	1	2,323	0.04%
2019/12/23	3	54.13	0	0.00	53.80	3	2,231	0.13%
2019/12/18	0	0.00	1	51.80	51.60	-1	1,994	-0.05%
2019/12/16	1	51.80	7	51.60	51.80	-6	1,893	-0.32%
2019/12/13	4	50.93	2	52.20	50.70	2	1,862	0.11%
2019/12/11	2	51.80	0	0.00	51.70	2	1,778	0.11%
2019/12/10	8	52.61	5	53.42	52.00	3	1,760	0.17%
2019/12/09	1	53.00	0	0.00	53.00	1	1,715	0.06%
2019/12/06	0	0.00	10	51.83	52.60	-10	1,647	-0.61%
2019/12/05	10	49.78	0	0.00	50.40	10	1,492	0.67%
2019/11/27	0	0.00	1	50.10	50.00	-1	1,481	-0.07%
2019/11/26	0	0.00	1	49.50	49.50	-1	1,469	-0.07%
2019/11/25	1	48.70	0	0.00	48.80	1	1,453	0.07%
2019/11/22	1	48.85	0	0.00	48.90	1	1,455	0.07%
2019/11/20	0	0.00	2	48.05	48.00	-2	1,448	-0.14%
2019/11/08	0	0.00	2	50.10	50.90	-2	1,632	-0.12%
2019/11/06	0	0.00	2	50.60	50.30	-2	1,629	-0.12%
2019/11/05	2	51.60	1	51.60	51.60	1	1,616	0.06%
2019/11/04	0	0.00	1	51.20	51.30	-1	1,613	-0.06%
2019/10/31	5	52.62	3	53.03	51.00	2	1,571	0.13%
2019/10/29	0	0.00	2	50.20	49.10	-2	1,351	-0.15%
2019/10/28	5	50.04	0	0.00	49.90	5	1,328	0.38%
2019/10/23	2	50.03	8	48.78	49.30	-6	1,357	-0.44%
2019/10/21	0	0.00	2	46.75	46.40	-2	1,338	-0.15%
2019/10/17	2	46.35	0	0.00	46.35	2	1,356	0.15%
2019/10/04	6	45.65	0	0.00	45.60	6	1,557	0.39%
2019/09/23	2	47.45	6	47.70	47.75	-4	1,664	-0.24%
2019/09/16	6	45.60	0	0.00	45.60	6	1,777	0.34%
2019/09/05	0	0.00	2	47.20	46.55	-2	1,889	-0.11%
2019/09/04	0	0.00	6	47.00	46.90	-6	1,891	-0.32%
2019/08/30	2	46.80	0	0.00	46.40	2	1,972	0.10%
2019/08/28	1	45.10	1	45.20	45.40	0	2,012	0.00%
2019/08/26	6	44.60	0	0.00	44.55	6	2,095	0.29%
2019/08/21	0	0.00	6	46.20	46.30	-6	2,219	-0.27%
2019/08/16	1	42.80	1	43.20	43.50	0	2,130	0.00%
2019/08/14	0	0.00	1	45.50	44.50	-1	2,092	-0.05%
2019/08/13	7	45.16	0	0.00	45.00	7	2,075	0.34%
2019/08/07	1	45.00	0	0.00	44.90	1	2,064	0.05%
2019/08/06	0	0.00	2	43.80	44.95	-2	2,108	-0.09%
2019/08/05	2	45.90	0	0.00	45.15	2	2,209	0.09%
2019/07/31	0	0.00	6	49.90	49.85	-6	2,354	-0.25%
2019/07/29	6	48.95	0	0.00	48.85	6	2,388	0.25%
2019/07/23	0	0.00	1	52.40	52.40	-1	2,332	-0.04%
2019/07/09	0	0.00	2	50.30	51.00	-2	2,278	-0.09%
2019/07/02	1	52.10	0	0.00	51.50	1	2,502	0.04%
2019/06/25	0	0.00	9	47.60	47.10	-9	2,608	-0.35%
2019/06/20	6	47.18	7	47.24	47.40	-1	2,689	-0.04%
2019/06/19	5	46.70	0	0.00	45.85	5	2,790	0.18%
2019/06/11	5	43.85	1	44.40	44.00	4	2,958	0.14%
2019/06/10	0	0.00	4	42.65	42.85	-4	2,927	-0.14%
2019/06/03	4	42.80	1	42.60	42.55	3	2,897	0.10%
2019/05/29	2	43.50	3	43.35	43.00	-1	2,814	-0.04%
2019/05/22	0	0.00	1	48.85	48.40	-1	2,832	-0.04%
2019/05/20	0	0.00	1	47.85	48.00	-1	2,885	-0.03%
2019/05/16	2	48.13	1	48.50	47.80	1	2,994	0.03%
2019/05/15	1	48.60	1	48.85	48.80	0	3,014	0.00%
2019/05/10	1	55.30	2	55.20	54.20	-1	3,442	-0.03%
2019/05/09	7	56.83	1	56.50	56.40	6	3,402	0.18%
2019/05/08	0	0.00	1	56.00	55.80	-1	3,357	-0.03%
2019/05/07	1	57.00	0	0.00	57.00	1	3,421	0.03%
2019/05/03	0	0.00	1	55.90	55.90	-1	3,743	-0.03%
2019/04/30	0	0.00	1	55.00	55.80	-1	3,736	-0.03%
2019/04/29	0	0.00	1	55.00	55.00	-1	3,738	-0.03%
2019/04/24	0	0.00	1	58.10	57.80	-1	3,777	-0.03%
2019/04/22	0	0.00	1	58.40	58.20	-1	3,724	-0.03%
2019/04/10	1	57.30	2	59.10	57.70	-1	3,825	-0.03%
2019/04/09	2	56.75	0	0.00	57.60	2	3,756	0.05%
2019/04/08	1	56.70	1	56.50	56.50	0	3,736	0.00%
2019/04/02	1	56.20	0	0.00	56.70	1	3,744	0.03%
2019/03/28	0	0.00	1	56.10	55.10	-1	3,681	-0.03%
2019/03/27	0	0.00	2	55.65	56.10	-2	3,659	-0.05%
2019/03/25	1	55.80	1	54.50	54.80	0	3,697	0.00%
2019/03/22	3	54.87	1	54.70	55.40	2	3,689	0.05%
2019/03/21	3	52.67	2	53.25	53.60	1	3,598	0.03%
2019/03/18	2	53.05	0	0.00	52.80	2	3,527	0.06%
2019/03/13	0	0.00	3	53.67	53.50	-3	3,576	-0.08%
2019/03/12	0	0.00	1	53.60	53.70	-1	3,626	-0.03%
2019/03/08	1	53.90	0	0.00	53.40	1	3,794	0.03%
2019/03/07	1	55.80	1	55.20	54.90	0	3,841	0.00%
2019/03/06	3	56.03	0	0.00	56.10	3	3,965	0.08%
2019/02/27	0	0.00	1	55.90	55.50	-1	4,376	-0.02%
2019/02/26	1	57.50	5	58.20	57.00	-4	4,368	-0.09%
2019/02/25	0	0.00	1	57.60	57.70	-1	4,435	-0.02%
2019/02/22	1	57.90	0	0.00	57.00	1	4,468	0.02%
2019/02/21	0	0.00	1	57.40	57.70	-1	4,510	-0.02%
2019/02/20	1	59.20	4	58.53	58.40	-3	4,587	-0.07%
2019/02/18	0	0.00	2	57.90	58.10	-2	4,662	-0.04%
2019/02/15	3	60.20	0	0.00	58.70	3	4,726	0.06%
2019/02/14	0	0.00	1	58.60	58.90	-1	4,714	-0.02%
2019/02/13	4	59.48	1	59.30	58.70	3	4,705	0.06%
2019/02/12	1	58.10	0	0.00	58.70	1	4,638	0.02%
2019/02/11	5	59.30	6	60.45	59.10	-1	4,518	-0.02%
2019/01/30	0	0.00	2	56.40	56.00	-2	4,261	-0.05%
2019/01/29	1	56.60	2	56.35	56.60	-1	4,265	-0.02%
2019/01/28	2	56.40	0	0.00	55.50	2	4,233	0.05%
2019/01/25	1	55.50	4	54.10	53.50	-3	4,227	-0.07%
2019/01/24	10	56.18	7	56.86	54.90	3	4,223	0.07%
2019/01/23	0	0.00	2	53.90	54.40	-2	4,104	-0.05%
2019/01/22	1	52.80	1	53.20	53.10	0	4,155	0.00%
2019/01/17	2	54.50	1	54.10	53.30	1	4,207	0.02%
2019/01/16	5	55.40	1	55.50	55.60	4	4,179	0.10%
2019/01/08	6	55.68	5	54.70	54.40	1	4,219	0.02%
2019/01/07	1	55.30	1	55.30	55.10	0	4,241	0.00%
2019/01/04	4	52.45	4	53.23	54.50	0	4,261	0.00%
2019/01/03	6	53.55	6	53.37	54.00	0	4,203	0.00%
2019/01/02	1	52.80	3	52.50	52.30	-2	4,218	-0.05%
2018/12/28	2	51.80	0	0.00	51.10	2	4,236	0.05%
2018/12/27	0	0.00	1	51.50	51.60	-1	4,329	-0.02%
2018/12/26	1	51.00	0	0.00	50.30	1	4,339	0.02%
2018/12/18	2	49.30	2	49.55	49.00	0	4,261	0.00%
2018/12/12	4	55.25	4	55.15	54.20	0	4,413	0.00%
2018/12/10	1	50.40	1	50.60	51.20	0	4,357	0.00%
2018/12/06	2	53.10	2	52.50	53.50	0	4,357	0.00%
2018/12/05	1	56.80	2	56.75	56.60	-1	4,290	-0.02%
2018/12/04	0	0.00	2	58.90	58.90	-2	4,250	-0.05%
2018/12/03	5	60.80	1	61.30	60.80	4	4,208	0.10%
2018/11/30	6	57.50	2	57.90	56.80	4	4,077	0.10%
2018/11/29	3	57.57	7	57.89	56.40	-4	4,002	-0.10%
2018/11/28	6	57.70	0	0.00	56.60	6	3,862	0.16%
2018/11/19	1	50.40	1	50.30	50.30	0	3,274	0.00%
2018/11/16	0	0.00	3	48.45	47.00	-3	3,164	-0.09%
2018/11/15	1	48.55	1	47.70	48.10	0	3,115	0.00%
2018/11/14	1	50.60	1	49.65	47.00	0	3,072	0.00%
2018/11/13	2	47.50	0	0.00	48.25	2	2,995	0.07%
2018/11/12	1	50.00	0	0.00	49.50	1	2,945	0.03%
2018/11/08	1	53.10	1	53.80	52.90	0	2,915	0.00%
2018/11/07	2	52.15	2	52.25	52.90	0	2,858	0.00%
2018/10/31	1	44.70	1	45.00	46.30	0	2,809	0.00%
2018/09/27	0	0.00	7	60.60	60.40	-7	2,689	-0.26%
2018/09/26	7	64.64	0	0.00	62.90	7	2,760	0.25%
2018/09/20	2	59.10	2	59.00	58.70	0	3,088	0.00%
2018/09/19	1	59.30	1	60.60	57.90	0	3,069	0.00%
2018/09/18	1	60.50	1	61.70	59.80	0	3,060	0.00%
2018/08/31	0	0.00	1	73.80	73.50	-1	3,744	-0.03%
2018/08/28	0	0.00	2	74.20	73.80	-2	3,959	-0.05%
2018/08/27	2	73.60	0	0.00	74.40	2	4,094	0.05%
2018/08/20	1	68.00	0	0.00	67.20	1	4,774	0.02%
2018/08/17	1	70.90	0	0.00	70.00	1	4,747	0.02%
2018/08/16	1	69.60	3	69.10	70.00	-2	4,730	-0.04%
2018/08/14	2	68.30	0	0.00	69.30	2	4,721	0.04%
2018/08/13	0	0.00	3	66.53	67.50	-3	4,716	-0.06%
2018/08/10	3	71.73	2	74.50	71.90	1	4,672	0.02%
2018/08/09	1	78.00	0	0.00	75.00	1	4,613	0.02%
2018/07/30	0	0.00	1	81.80	81.80	-1	4,579	-0.02%
2018/07/18	1	85.00	3	85.70	84.30	-2	4,522	-0.04%
2018/07/17	1	85.10	2	85.50	85.10	-1	4,520	-0.02%
2018/07/13	1	88.80	0	0.00	90.40	1	4,511	0.02%
2018/07/11	2	88.40	0	0.00	85.60	2	4,481	0.04%
2018/07/10	1	87.80	2	86.20	87.00	-1	4,458	-0.02%
2018/07/09	2	90.00	0	0.00	88.90	2	4,442	0.05%
2018/07/06	5	88.60	2	86.20	88.90	3	4,457	0.07%
2018/07/04	2	94.25	0	0.00	93.30	2	4,367	0.05%
2018/07/03	9	96.47	12	96.68	97.20	-3	4,295	-0.07%
2018/07/02	7	89.80	2	91.25	90.60	5	4,073	0.12%
2018/06/29	1	87.50	1	85.70	86.40	0	3,952	0.00%
2018/06/28	1	85.60	1	86.50	86.50	0	3,929	0.00%
2018/06/26	1	82.40	1	82.00	83.00	0	3,878	0.00%
2018/06/25	0	0.00	1	84.00	83.50	-1	3,882	-0.03%
2018/06/22	2	88.00	2	83.60	83.50	0	3,944	0.00%
2018/06/21	7	88.16	10	90.42	87.00	-3	3,871	-0.08%
2018/06/20	4	86.23	0	0.00	88.30	4	3,575	0.11%
2018/06/14	0	0.00	2	82.90	82.50	-2	3,464	-0.06%
2018/06/11	2	86.10	0	0.00	86.10	2	3,374	0.06%
2018/06/08	0	0.00	1	83.60	83.40	-1	3,373	-0.03%
2018/06/07	1	85.30	1	85.50	85.40	0	3,394	0.00%
2018/06/06	2	85.60	2	85.75	84.30	0	3,493	0.00%
2018/06/05	0	0.00	4	79.78	80.50	-4	3,528	-0.11%
2018/06/04	1	84.70	15	88.43	83.50	-14	3,721	-0.38%
2018/06/01	16	88.16	4	86.93	87.30	12	3,737	0.32%
2018/05/31	3	85.17	0	0.00	85.30	3	3,355	0.09%
2018/05/29	0	0.00	5	74.30	74.80	-5	3,076	-0.16%
2018/05/24	5	73.10	0	0.00	73.30	5	3,149	0.16%
2018/05/23	0	0.00	5	72.80	72.10	-5	3,168	-0.16%
2018/05/17	5	78.00	1	77.90	77.50	4	3,207	0.12%
2018/05/16	0	0.00	1	76.70	76.50	-1	3,200	-0.03%
2018/05/15	1	79.00	5	78.50	77.90	-4	3,201	-0.12%
2018/05/07	5	72.00	0	0.00	72.60	5	3,219	0.16%
2018/05/04	0	0.00	2	70.70	69.90	-2	3,218	-0.06%
2018/05/02	2	72.25	2	71.95	71.60	0	3,218	0.00%
2018/04/30	2	68.30	0	0.00	68.40	2	3,204	0.06%
2018/04/23	0	0.00	2	76.80	74.50	-2	3,240	-0.06%
2018/04/20	0	0.00	3	76.00	77.40	-3	3,243	-0.09%
2018/04/19	5	76.36	0	0.00	77.70	5	3,236	0.15%
2018/04/17	1	75.50	1	75.60	75.10	0	3,260	0.00%
2018/04/16	0	0.00	7	79.27	79.10	-7	3,243	-0.22%
2018/04/13	1	81.00	0	0.00	80.50	1	3,278	0.03%
2018/04/12	3	80.47	7	78.09	80.00	-4	3,293	-0.12%
2018/04/11	7	79.69	3	80.47	79.90	4	3,357	0.12%
2018/03/31	0	0.00	1	78.60	79.00	-1	3,543	-0.03%
2018/03/30	6	79.52	0	0.00	78.80	6	3,559	0.17%
2018/03/29	7	78.54	0	0.00	78.00	7	3,533	0.20%
2018/03/14	0	0.00	5	84.20	82.10	-5	3,527	-0.14%
2018/03/12	10	85.12	10	82.15	82.60	0	3,530	0.00%
2018/03/09	2	82.60	33	82.27	81.60	-31	3,432	-0.90%
2018/03/08	36	80.70	4	80.15	82.80	32	3,360	0.95%
2018/03/07	25	77.40	26	76.46	75.30	-1	3,080	-0.03%
2018/03/06	1	72.80	0	0.00	72.80	1	2,942	0.03%
2018/03/02	2	73.55	2	73.30	73.30	0	3,086	0.00%
2018/03/01	3	71.20	3	72.60	73.10	0	3,064	0.00%
2018/02/27	0	0.00	1	70.70	71.00	-1	3,039	-0.03%
2018/02/21	1	65.80	0	0.00	67.00	1	3,266	0.03%
2018/02/09	0	0.00	1	59.00	61.20	-1	3,337	-0.03%
2018/02/02	0	0.00	1	70.20	70.10	-1	3,332	-0.03%
2018/01/12	5	71.30	0	0.00	72.50	5	4,572	0.11%
2018/01/11	0	0.00	2	69.10	69.90	-2	4,595	-0.04%
2018/01/10	0	0.00	3	71.50	71.10	-3	4,588	-0.07%
2018/01/05	2	79.70	5	77.90	80.00	-3	4,683	-0.06%
2018/01/04	1	78.20	0	0.00	78.60	1	4,733	0.02%
2018/01/03	2	75.70	0	0.00	75.80	2	4,721	0.04%