金居 (8358)-華南永昌-斗六券商分點個股進出

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

金居

(8358)

可現股當沖

股價
60.6
漲跌
▲0.3
漲幅
+0.50%
成交量
1,184張
產業
上櫃電子零組件類股
956人加入追蹤

立即追蹤
本地時間:13:30

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

金居 (8358)籌碼相關－華南永昌-斗六券商分點個股進出

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

華南永昌-斗六券商分點個股進出
華南永昌-斗六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
2024/12/10	10	60.42	10	60.78	60.30	0	1,434	0.00%
2024/12/05	0	0.00	1	61.20	61.30	-1	1,429	-0.07%
2024/12/04	3	61.43	4	61.05	61.40	-1	1,420	-0.07%
2024/12/03	4.1	59.57	4	59.00	59.00	0.1	1,378	0.00%
2024/12/02	7	59.09	2	59.10	59.20	5	1,406	0.36%
2024/11/29	1	57.50	0	0.00	59.00	1	1,416	0.07%
2024/11/26	3	60.50	3	60.70	60.10	0	1,502	0.00%
2024/11/25	4	60.93	0	0.00	60.90	4	1,516	0.26%
2024/11/22	0	0.00	5	61.16	61.50	-5	1,523	-0.33%
2024/11/21	0	0.00	6	58.00	58.20	-6	1,439	-0.42%
2024/11/18	4	57.05	4	56.50	56.30	0	1,552	0.00%
2024/11/15	2	57.20	2	57.90	57.20	0	1,564	0.00%
2024/11/14	4	57.13	1	57.20	57.00	3	1,585	0.19%
2024/11/13	6	58.07	1	58.20	57.80	5	1,593	0.31%
2024/11/12	5	58.08	0	0.00	57.80	5	1,621	0.31%
2024/11/11	15.1	58.59	5	59.00	59.10	10.1	1,649	0.61%
2024/11/05	1	60.20	6	60.28	60.10	-5	1,774	-0.28%
2024/10/30	0	0.00	1	60.30	59.50	-1	1,977	-0.05%
2024/10/29	6	61.37	3	60.20	60.10	3	2,017	0.15%
2024/10/25	5	61.62	4	61.78	61.80	1	2,037	0.05%
2024/10/24	8	60.65	9	60.04	59.80	-1	2,039	-0.05%
2024/10/23	6	60.65	5	60.94	60.80	1	2,074	0.05%
2024/10/22	6.3	59.82	10	60.06	60.20	-3.7	2,112	-0.18%
2024/10/21	5	59.44	3	60.00	59.90	2	2,210	0.09%
2024/10/18	1	59.20	0	0.00	58.90	1	2,277	0.04%
2024/10/17	3	59.60	2	59.80	59.90	1	2,359	0.04%
2024/10/16	1	59.20	0	0.00	59.00	1	2,432	0.04%
2024/10/15	6	59.38	0	0.00	59.30	6	2,547	0.24%
2024/10/14	14	58.90	4	59.30	59.10	10	2,714	0.37%
2024/10/11	1	58.50	0	0.00	58.50	1	2,921	0.03%
2024/10/04	3	60.33	10	60.10	59.90	-7	3,974	-0.18%
2024/10/01	10	60.40	0	0.00	60.70	10	4,111	0.24%
2024/09/25	0	62.50	0	0.00	62.20	0	4,294	0.00%
2024/09/23	0	0.00	2	61.80	61.80	-2	4,402	-0.05%
2024/09/13	0	0.00	0.4	61.04	61.30	-0.4	4,913	-0.01%
2024/09/12	2	60.70	0	0.00	60.60	2	5,005	0.04%
2024/09/06	3	61.00	3	60.70	60.60	0	5,247	0.00%
2024/09/05	0	0.00	1	61.40	60.70	-1	5,376	-0.02%
2024/09/04	2.5	61.24	1	60.60	60.30	1.5	5,465	0.03%
2024/09/03	4	64.50	7	64.34	64.00	-3	5,479	-0.05%
2024/09/02	5	65.02	2	64.50	64.50	3	5,485	0.05%
2024/08/30	2	65.40	0	0.00	64.80	2	5,487	0.04%
2024/08/29	1	63.80	0	0.00	63.80	1	5,509	0.02%
2024/08/28	7	63.96	4	64.20	63.70	3	5,546	0.05%
2024/08/27	8	63.78	8	63.43	63.90	0	5,572	0.00%
2024/08/26	4	64.10	1	64.50	63.40	3	5,635	0.05%
2024/08/22	3	63.10	4	63.45	63.10	-1	5,716	-0.02%
2024/08/21	0	0.00	1	63.60	62.70	-1	5,810	-0.02%
2024/08/20	4	63.73	7	63.76	63.60	-3	5,872	-0.05%
2024/08/19	3	62.37	3	62.80	62.70	0	5,993	0.00%
2024/08/16	3	62.70	0	0.00	62.30	3	6,135	0.05%
2024/08/15	2	62.30	3	61.93	61.90	-1	6,613	-0.02%
2024/08/14	5	62.40	3	62.00	62.00	2	6,933	0.03%
2024/08/13	0	0.00	1	61.70	61.80	-1	7,050	-0.01%
2024/08/12	1	61.90	0	0.00	61.30	1	7,611	0.01%
2024/08/07	8	60.85	5	60.70	60.70	3	7,972	0.04%
2024/08/06	2	54.90	2	55.30	58.10	0	7,962	0.00%
2024/08/05	17	58.41	0	0.00	58.30	17	7,876	0.22%
2024/08/02	1	64.80	1.2	65.65	64.70	-0.2	7,805	0.00%
2024/08/01	1	66.90	1	66.60	67.20	0	7,798	0.00%
2024/07/29	0	0.00	1	63.80	63.20	-1	7,877	-0.01%
2024/07/22	0.4	66.50	1	66.50	66.20	-0.7	7,942	-0.01%
2024/07/19	1	71.00	1	69.70	69.00	0	7,872	0.00%
2024/07/18	2.2	70.80	3	71.23	71.00	-0.8	7,854	-0.01%
2024/07/17	1	72.70	0	0.00	72.70	1	7,787	0.01%
2024/07/16	2.1	73.52	7	72.00	72.70	-4.9	7,765	-0.06%
2024/07/15	5	73.94	5	73.56	73.00	0	7,716	0.00%
2024/07/12	9	74.98	4	75.50	75.20	5	7,599	0.07%
2024/07/11	39	76.28	43	76.47	75.20	-4	7,447	-0.05%
2024/07/10	5.2	71.61	9	71.46	71.60	-3.8	6,915	-0.05%
2024/07/09	5	67.88	2	68.50	67.80	3	6,895	0.04%
2024/07/08	2	70.55	7	71.13	70.30	-5	7,096	-0.07%
2024/07/05	12	71.64	16	71.44	71.60	-4	7,195	-0.06%
2024/07/04	1	70.30	0	0.00	70.50	1	7,211	0.01%
2024/07/02	0	0.00	1	70.90	70.00	-1	7,836	-0.01%
2024/07/01	2	70.70	3	71.10	70.30	-1	7,963	-0.01%
2024/06/28	3	70.30	0	0.00	70.20	3	8,357	0.04%
2024/06/27	1	70.80	0	0.00	70.50	1	8,539	0.01%
2024/06/26	2	70.90	3	70.70	70.80	-1	8,484	-0.01%
2024/06/25	0	0.00	1	67.70	70.00	-1	8,374	-0.01%
2024/06/24	5	68.66	1	68.90	69.20	4	8,318	0.05%
2024/06/21	0	0.00	3	70.60	70.00	-3	8,207	-0.04%
2024/06/20	0	0.00	27	68.48	68.30	-27	8,069	-0.33%
2024/06/19	3	66.93	1	66.60	66.60	2	8,007	0.02%
2024/06/18	6	69.42	5	68.70	67.80	1	7,930	0.01%
2024/06/17	2	69.50	1	69.50	69.40	1	7,901	0.01%
2024/06/14	6	69.97	1	70.40	69.70	5	7,865	0.06%
2024/06/13	2	70.95	0	0.00	70.50	2	7,812	0.03%
2024/06/12	3	70.80	7	71.46	70.80	-4	7,745	-0.05%
2024/06/11	2	69.40	9	70.31	70.20	-7	7,608	-0.09%
2024/06/07	0	68.60	0	0.00	68.50	0	7,512	0.00%
2024/06/06	1	68.90	0	0.00	68.30	1	7,460	0.01%
2024/06/05	1	68.70	0	0.00	68.10	1	7,427	0.01%
2024/06/04	10	69.81	4	70.87	69.20	6	7,444	0.08%
2024/06/03	6	68.02	1	68.90	69.30	5	7,366	0.07%
2024/05/31	11	67.55	14	67.41	67.50	-3	7,324	-0.04%
2024/05/28	1	70.70	2	70.35	70.60	-1	7,183	-0.01%
2024/05/27	24	70.43	10	72.10	70.40	14	7,097	0.20%
2024/05/24	5	70.36	5	69.98	70.20	0	6,999	0.00%
2024/05/23	1	69.60	5	68.90	69.00	-4	6,910	-0.06%
2024/05/22	4.1	70.88	1	70.60	70.70	3.1	6,758	0.05%
2024/05/21	46.1	72.51	49	73.42	71.60	-3	6,625	-0.04%
2024/05/20	2	70.90	7	71.96	71.50	-5	6,136	-0.08%
2024/05/17	5.1	68.60	1	68.50	69.20	4.1	5,822	0.07%
2024/05/16	67	71.95	56	70.87	70.20	11	5,751	0.19%
2024/05/15	3	67.77	4	67.25	69.00	-1	5,358	-0.02%
2024/05/14	0	0.00	6	64.87	64.80	-6	5,009	-0.12%
2024/05/13	6	66.10	1	65.10	63.90	5	4,976	0.10%
2024/05/10	1	65.10	2	64.90	65.30	-1	4,921	-0.02%
2024/05/09	1	63.80	0	0.00	63.40	1	4,866	0.02%
2024/05/08	0	0.00	19	64.05	63.40	-19	4,859	-0.39%
2024/05/07	20	63.63	0	63.40	64.20	20	4,855	0.41%
2024/05/06	2	65.55	9	65.04	64.00	-7	4,826	-0.15%
2024/05/03	8	66.85	2	65.40	65.40	6	4,789	0.13%
2024/05/02	3	65.80	0	0.00	65.80	3	4,674	0.06%
2024/04/30	3	65.37	3	65.93	65.30	0	4,648	0.00%
2024/04/26	0	0.00	1	64.80	64.60	-1	4,595	-0.02%
2024/04/23	3.1	60.52	1	60.80	60.00	2.1	4,476	0.05%
2024/04/22	1.1	60.01	0	0.00	59.90	1.1	4,457	0.02%
2024/04/19	0	0.00	1	63.70	62.30	-1	4,411	-0.02%
2024/04/18	1	64.50	4	63.98	64.10	-3	4,358	-0.07%
2024/04/16	4	64.25	4	62.88	62.50	0	4,254	0.00%
2024/04/15	2	68.30	2	65.30	65.30	0	4,169	0.00%
2024/04/12	6.1	67.73	7	68.74	67.20	-1	3,954	-0.02%
2024/04/11	6	67.20	3	67.53	67.20	3	3,653	0.08%
2024/04/10	3	66.63	1	67.00	66.00	2	3,458	0.06%
2024/04/09	4	67.90	4.2	67.93	66.80	-0.2	3,309	-0.01%
2024/04/08	21	65.55	58	65.96	65.50	-37	2,837	-1.30%
2024/04/03	39	63.84	1	64.50	64.20	38	2,583	1.47%
2024/04/02	11	65.16	38	64.66	64.20	-27	2,408	-1.12%
2024/04/01	3	61.83	18	62.17	62.70	-15	1,963	-0.76%
2024/03/29	1	58.90	3	59.53	59.50	-2	1,748	-0.11%
2024/03/28	1	57.70	0	0.00	58.30	1	1,710	0.06%
2024/03/26	1	58.80	1	57.60	57.50	0	1,692	0.00%
2024/03/25	6	59.38	0	0.00	58.60	6	1,715	0.35%
2024/03/22	0	0.00	3	59.80	59.40	-3	1,714	-0.17%
2024/03/21	3	59.27	0	0.00	59.30	3	1,729	0.17%
2024/03/20	1	58.30	0	0.00	59.30	1	1,740	0.06%
2024/03/13	2	57.10	0	0.00	57.00	2	1,722	0.12%
2024/03/12	1	58.00	0	0.00	58.10	1	1,751	0.06%
2024/03/08	3	56.93	1	56.80	56.60	2	1,805	0.11%
2024/03/07	1	58.40	1	59.00	58.30	0	1,794	0.00%
2024/03/04	0	0.00	1	59.60	59.30	-1	1,929	-0.05%
2024/03/01	21	59.30	20	59.10	59.10	1	1,951	0.05%
2024/02/29	1	59.50	0	0.00	59.20	1	1,970	0.05%
2024/02/27	1	59.10	0	0.00	59.50	1	2,005	0.05%
2024/02/26	4	60.08	0	0.00	60.10	4	2,185	0.18%
2024/02/23	4	60.65	2	60.30	59.90	2	2,196	0.09%
2024/02/22	3	61.70	0	0.00	60.70	3	2,216	0.14%
2024/02/20	0	0.00	1	61.51	61.60	-1	2,275	-0.05%
2024/02/19	4	63.44	8	63.44	62.50	-4	2,263	-0.17%
2024/02/16	3	60.67	12	62.29	63.50	-9	2,226	-0.40%
2024/02/15	1	58.60	0	0.00	58.90	1	2,041	0.05%
2024/02/05	2	59.75	1	59.70	59.70	1	2,092	0.05%
2024/01/31	1	59.30	0	0.00	58.80	1	2,151	0.05%
2024/01/25	1	59.90	0	0.00	59.90	1	2,295	0.04%
2024/01/22	0	0.00	1	60.80	60.80	-1	2,463	-0.04%
2024/01/19	0	0.00	2	59.20	59.80	-2	2,550	-0.08%
2024/01/18	3	57.67	0	0.00	58.30	3	2,721	0.11%
2024/01/11	0	0.00	4	58.15	58.70	-4	2,978	-0.13%
2024/01/10	2	57.70	0	0.00	57.40	2	3,093	0.06%
2024/01/09	3.2	57.97	0	0.00	57.70	3.2	3,155	0.10%
2024/01/04	1	59.00	0	0.00	58.80	1	3,465	0.03%
2023/12/27	2	60.50	0	0.00	60.50	2	4,594	0.04%
2023/12/26	0	60.30	0	0.00	60.20	0	4,851	0.00%
2023/12/25	0	0.00	1	60.20	60.10	-1	4,875	-0.02%
2023/12/21	1	60.40	1	60.80	60.40	0	4,954	0.00%
2023/12/20	1	60.00	0	0.00	60.70	1	4,988	0.02%
2023/12/19	2	60.20	0	0.00	59.80	2	4,993	0.04%
2023/12/18	2	61.00	0	0.00	60.40	2	5,035	0.04%
2023/12/15	4	61.85	1	62.00	61.30	3	5,077	0.06%
2023/12/14	12	61.95	0	0.00	61.50	12	5,173	0.23%
2023/12/12	20	62.20	30	61.37	61.20	-10	5,404	-0.19%
2023/12/11	1	61.90	0	0.00	61.90	1	5,553	0.02%
2023/12/06	2	62.50	1	62.50	62.50	1	5,971	0.02%
2023/12/05	6	61.27	0	0.00	61.00	6	6,066	0.10%
2023/12/04	2	62.45	0	0.00	61.80	2	6,247	0.03%
2023/12/01	1	62.10	18	62.72	62.60	-17	6,619	-0.26%
2023/11/30	2	61.95	14	62.09	62.20	-12	7,389	-0.16%
2023/11/29	3	62.03	4	61.75	61.50	-1	7,551	-0.01%
2023/11/28	1	60.20	4	60.90	61.40	-3	7,723	-0.04%
2023/11/27	5	60.22	0	0.00	60.00	5	8,329	0.06%
2023/11/24	9	60.87	1	61.10	60.80	8	8,809	0.09%
2023/11/23	6	62.13	19	62.15	61.50	-13	8,993	-0.14%
2023/11/22	3.1	60.21	2	60.40	60.80	1.1	8,851	0.01%
2023/11/21	18	61.16	2	60.50	60.40	16	8,887	0.18%
2023/11/20	25	60.14	5	60.10	60.80	20	8,988	0.22%
2023/11/17	2	58.90	5	58.80	59.10	-3	9,095	-0.03%
2023/11/16	2	59.70	2	59.50	59.50	0	9,282	0.00%
2023/11/14	3	59.33	1	59.60	59.90	2	9,725	0.02%
2023/11/10	1	60.80	1	60.70	60.50	0	10,560	0.00%
2023/11/09	3	60.60	0	0.00	60.60	3	10,718	0.03%
2023/11/08	0.1	61.60	0	0.00	60.80	0.1	10,744	0.00%
2023/11/03	2	60.85	0	0.00	60.50	2	10,857	0.02%
2023/11/02	2	60.40	1	60.30	60.40	1	10,931	0.01%
2023/11/01	3	58.67	0	0.00	59.00	3	10,977	0.03%
2023/10/31	0	0.00	0	60.80	58.40	0	11,027	0.00%
2023/10/30	1	61.00	1	60.80	60.90	0	11,180	0.00%
2023/10/27	1	61.00	0	0.00	60.20	1	11,313	0.01%
2023/10/26	5	62.10	0	62.30	61.10	5	11,743	0.04%
2023/10/25	1	64.70	2	65.10	65.00	-1	12,206	-0.01%
2023/10/23	0	0.00	1	65.20	63.00	-1	13,942	-0.01%
2023/10/20	2	62.15	4	62.63	63.00	-2	14,815	-0.01%
2023/10/19	2	63.85	0	0.00	63.90	2	14,773	0.01%
2023/10/18	3	65.33	0	0.00	64.00	3	14,777	0.02%
2023/10/17	1	67.70	5	68.10	67.20	-4	14,792	-0.03%
2023/10/16	2	67.35	2	67.45	67.10	0	14,788	0.00%
2023/10/13	1	69.00	1	68.50	68.10	0	14,860	0.00%
2023/10/12	4	68.93	5	69.06	68.70	-1	14,865	-0.01%
2023/10/11	2	67.50	4	70.30	67.20	-2	14,932	-0.01%
2023/10/06	0	0.00	1	68.40	67.50	-1	14,829	-0.01%
2023/10/05	4	68.30	7	68.39	68.10	-3	14,942	-0.02%
2023/10/04	5	68.18	5	68.58	68.40	0	14,858	0.00%
2023/10/03	3	68.23	11	68.45	68.40	-8	14,680	-0.05%
2023/10/02	2	65.60	16	65.12	66.90	-14	14,427	-0.10%
2023/09/28	1	61.90	1	62.40	61.80	0	14,264	0.00%
2023/09/26	1	62.50	0.3	62.70	61.60	0.7	14,382	0.00%
2023/09/21	0	0.00	1	61.80	62.50	-1	14,478	-0.01%
2023/09/20	1	61.50	0	0.00	61.70	1	14,478	0.01%
2023/09/19	7	63.51	1	63.90	62.40	6	14,567	0.04%
2023/09/18	7	64.70	0	0.00	64.00	7	14,654	0.05%
2023/09/15	2	67.05	1	66.90	66.60	1	15,118	0.01%
2023/09/14	1	65.70	1	66.70	66.80	0	15,209	0.00%
2023/09/13	3	65.10	0	0.00	65.00	3	15,083	0.02%
2023/09/12	3	64.73	3.3	65.67	65.20	-0.3	15,044	0.00%
2023/09/11	3	65.73	0	0.00	65.00	3	14,948	0.02%
2023/09/08	3	68.03	2	68.45	68.40	1	14,761	0.01%
2023/09/07	10	68.72	1	69.00	69.00	9	14,747	0.06%
2023/09/06	13	70.40	4	71.23	69.80	9	14,736	0.06%
2023/09/05	11	70.88	16	70.56	70.60	-5	14,622	-0.03%
2023/09/04	7	68.40	9	68.29	68.10	-2	13,907	-0.01%
2023/09/01	2	68.55	0	0.00	66.30	2	13,906	0.01%
2023/08/31	11	69.15	10	69.54	68.80	1	14,025	0.01%
2023/08/30	2	67.50	7.1	67.92	68.30	-5.1	13,475	-0.04%
2023/08/29	5	65.76	2	65.55	66.40	3	13,009	0.02%
2023/08/24	0	0.00	10	64.10	64.50	-10	12,777	-0.08%
2023/08/23	2	65.15	2	65.55	64.60	0	12,668	0.00%
2023/08/22	4	65.73	1	66.20	64.50	3	12,588	0.02%
2023/08/21	16	65.22	6	65.38	65.80	10	12,422	0.08%
2023/08/18	3	65.50	3	64.53	64.20	0	12,213	0.00%
2023/08/17	8	64.99	10	64.45	65.60	-2	12,012	-0.02%
2023/08/16	26	61.95	34	62.64	64.50	-8	11,781	-0.07%
2023/08/15	3	60.10	17	60.48	61.90	-14	11,231	-0.12%
2023/08/11	4	58.00	1	57.90	57.50	3	11,048	0.03%
2023/08/10	5	60.04	3	58.80	58.10	2	11,025	0.02%
2023/08/09	3	61.57	0	0.00	60.90	3	10,926	0.03%
2023/08/08	1	63.30	0	0.00	61.90	1	10,878	0.01%
2023/08/07	5	63.12	4	63.80	64.00	1	10,834	0.01%
2023/08/04	1	62.60	0	0.00	62.30	1	10,768	0.01%
2023/08/02	0	0.00	4	64.70	62.70	-4	10,710	-0.04%
2023/08/01	4	64.95	1	64.80	63.60	3	10,508	0.03%
2023/07/31	17	68.06	15	67.48	64.50	2	10,379	0.02%
2023/07/28	30	69.07	44	69.21	69.60	-14	9,839	-0.14%
2023/07/27	13	68.95	27	69.56	67.50	-14	9,214	-0.15%
2023/07/26	52	68.47	50	66.84	65.80	2	8,371	0.02%
2023/07/25	2	64.75	22	65.75	66.80	-20	7,406	-0.27%
2023/07/21	1	60.80	2	61.60	60.80	-1	6,468	-0.02%
2023/07/20	2	60.80	3	61.73	61.60	-1	6,462	-0.02%
2023/07/19	6	60.80	9	59.99	59.70	-3	6,335	-0.05%
2023/07/18	2	62.10	1	62.00	60.80	1	6,304	0.02%
2023/07/17	2	61.70	2	62.90	62.00	0	6,244	0.00%
2023/07/14	3	62.97	6	63.50	62.00	-3	6,194	-0.05%
2023/07/13	3	61.10	5.1	61.98	61.00	-2.1	5,970	-0.03%
2023/07/12	1.1	58.13	3	59.80	60.20	-2	5,784	-0.03%
2023/07/11	1	56.30	1	57.30	57.70	0	5,611	0.00%
2023/07/10	5	56.00	2	56.30	56.00	3	5,591	0.05%
2023/07/07	8	58.26	1	57.70	57.60	7	5,553	0.13%
2023/07/06	25	62.82	22	62.40	62.40	3	5,441	0.06%
2023/07/05	3	62.47	9	63.13	63.00	-6	5,368	-0.11%
2023/07/04	7.3	62.37	0	0.00	62.40	7.3	5,278	0.14%
2023/07/03	2	61.25	2	62.40	62.30	0	5,211	0.00%
2023/06/30	0	0.00	2	61.15	61.30	-2	5,107	-0.04%
2023/06/29	1	60.30	1	60.80	60.10	0	5,085	0.00%
2023/06/28	3	60.63	1	60.70	60.00	2	5,085	0.04%
2023/06/27	4	61.28	0	0.00	60.60	4	5,088	0.08%
2023/06/26	11	64.11	41	65.25	63.90	-30	4,952	-0.61%
2023/06/21	48	63.53	14	65.31	65.00	34	4,791	0.71%
2023/06/20	6.1	61.37	10	61.55	61.20	-4	4,288	-0.09%
2023/06/19	2	59.70	2	59.70	59.80	0	4,168	0.00%
2023/06/16	2	61.00	1	60.10	60.10	1	4,175	0.02%
2023/06/15	8	60.94	3	61.50	61.10	5	4,216	0.12%
2023/06/14	0	61.50	3	61.33	60.80	-3	4,207	-0.07%
2023/06/13	5	61.60	1	61.20	61.30	4	4,248	0.09%
2023/06/12	2	62.20	2	61.10	61.80	0	4,180	0.00%
2023/06/09	8	62.71	2	62.85	63.30	6	4,033	0.15%
2023/06/08	1	60.30	4	60.60	60.80	-3	3,779	-0.08%
2023/06/07	3.1	60.98	1	61.10	61.60	2.1	3,720	0.06%
2023/06/06	7	60.86	15	61.66	60.00	-8	3,521	-0.23%
2023/06/05	1	58.00	7	58.93	58.90	-6	3,214	-0.19%
2023/06/02	0	0.00	3	58.00	57.80	-3	3,151	-0.10%
2023/06/01	2	57.05	0	0.00	57.20	2	3,163	0.06%
2023/05/31	6	57.98	2	57.80	57.50	4	3,194	0.13%
2023/05/30	1	56.90	0	0.00	56.70	1	3,152	0.03%
2023/05/29	3	56.60	1	57.10	56.80	2	3,218	0.06%
2023/05/26	10	57.07	0	0.00	56.50	10	3,274	0.31%
2023/05/25	0	0.00	1	57.00	57.30	-1	3,341	-0.03%
2023/05/24	1	57.10	6	57.00	56.80	-5	3,360	-0.15%
2023/05/23	5	57.60	1	57.00	56.80	4	3,466	0.12%
2023/05/22	2	56.50	2	57.25	57.00	0	3,606	0.00%
2023/05/19	2	55.10	0	0.00	55.10	2	3,623	0.06%
2023/05/18	0	0.00	2	55.25	55.20	-2	3,750	-0.05%
2023/05/17	1	53.50	1	53.80	53.70	0	3,810	0.00%
2023/05/16	5	54.14	2	53.30	53.20	3	3,850	0.08%
2023/05/11	2	54.55	0	0.00	53.50	2	4,113	0.05%
2023/05/09	2	54.55	0	0.00	54.80	2	4,288	0.05%
2023/05/08	0	0.00	2	56.10	55.60	-2	4,446	-0.04%
2023/05/05	4	54.90	0	0.00	55.50	4	4,475	0.09%
2023/05/03	1	54.00	0	0.00	54.00	1	4,957	0.02%
2023/05/02	1	55.20	1	55.00	55.20	0	5,159	0.00%
2023/04/28	1	54.60	1	55.10	54.80	0	5,471	0.00%
2023/04/27	1	53.10	1	54.80	53.50	0	5,628	0.00%
2023/04/26	0.1	53.50	0	0.00	53.40	0.1	5,806	0.00%
2023/04/25	2	54.80	3	53.67	53.70	-1	5,941	-0.02%
2023/04/21	3	56.57	0	0.00	55.20	3	6,131	0.05%
2023/04/20	3.2	58.16	0	0.00	56.60	3.2	6,356	0.05%
2023/04/19	2.1	59.38	0	0.00	58.80	2.1	6,644	0.03%
2023/04/17	1	61.00	1	60.90	60.90	0	7,183	0.00%
2023/04/14	2	60.70	4	61.35	60.90	-2	7,381	-0.03%
2023/04/13	0.1	60.90	0	0.00	60.40	0.1	7,369	0.00%
2023/04/12	1	61.10	1	60.80	60.90	0	7,350	0.00%
2023/04/11	1	60.60	0	0.00	60.60	1	7,331	0.01%
2023/03/28	0.1	59.20	0	0.00	58.90	0.1	7,294	0.00%
2023/03/27	2	60.50	0	0.00	60.80	2	7,256	0.03%
2023/03/23	1	60.50	0	0.00	59.90	1	7,258	0.01%
2023/03/21	2	59.90	0	0.00	60.10	2	7,257	0.03%
2023/03/17	0	0.00	1	59.10	59.20	-1	7,294	-0.01%
2023/03/16	1	57.80	1	58.40	58.50	0	7,311	0.00%
2023/03/15	2	60.50	0	0.00	60.00	2	7,329	0.03%
2023/03/14	0	61.40	0	0.00	60.60	0	7,398	0.00%
2023/03/13	0	0.00	2	61.60	61.90	-2	7,527	-0.03%
2023/03/10	1	62.20	20	62.46	62.10	-19	7,674	-0.25%
2023/03/09	12.1	64.52	4	64.08	63.90	8.1	8,054	0.10%
2023/03/07	10	64.10	2	64.00	63.90	8	8,237	0.10%
2023/03/06	5	64.18	1	64.40	64.20	4	8,246	0.05%
2023/03/03	5	63.46	1	63.60	63.50	4	8,274	0.05%
2023/03/01	1	61.50	0	0.00	62.90	1	8,563	0.01%
2023/02/24	8	62.99	0	0.00	62.80	8	8,563	0.09%
2023/02/23	5	63.20	1	63.10	62.80	4	8,536	0.05%
2023/02/22	0.1	64.10	0	0.00	63.80	0.1	8,545	0.00%
2023/02/21	3	64.50	1	64.10	64.80	2	8,565	0.02%
2023/02/20	10	64.80	1	64.20	64.60	9	8,532	0.11%
2023/02/17	4	66.30	3	66.17	66.00	1	8,545	0.01%
2023/02/16	3	65.83	5	66.92	67.50	-2	8,760	-0.02%
2023/02/15	3	64.80	0	0.00	64.70	3	8,733	0.03%
2023/02/14	0	0.00	2	64.40	64.50	-2	8,745	-0.02%
2023/02/13	1	64.10	0	0.00	63.80	1	8,822	0.01%
2023/02/10	1	65.10	0.5	64.50	64.20	0.5	9,008	0.01%
2023/02/09	1	67.20	1	67.00	67.20	0	9,288	0.00%
2023/02/08	0	0.00	1	68.20	67.90	-1	9,373	-0.01%
2023/02/07	1	67.20	7	67.47	68.00	-6	9,417	-0.06%
2023/02/06	8	66.68	6	66.82	67.00	2	9,664	0.02%
2023/02/03	1	67.10	1	66.80	66.20	0	10,133	0.00%
2023/02/02	7	66.93	1	66.70	67.00	6	10,287	0.06%
2023/02/01	4.1	67.43	10.3	67.30	67.40	-6.3	10,251	-0.06%
2023/01/31	13	65.36	16	65.67	65.70	-3	9,979	-0.03%
2023/01/30	3	64.83	2.1	65.36	65.00	0.9	9,923	0.01%
2023/01/17	2	59.65	3	60.10	59.90	-1	9,663	-0.01%
2023/01/16	0	0.00	16	60.00	58.90	-16	9,501	-0.17%
2023/01/13	5	59.24	6	58.62	58.10	-1	9,297	-0.01%
2023/01/12	5	58.58	5	58.84	58.60	0	9,133	0.00%
2023/01/11	1	58.50	1	58.40	58.40	0	9,020	0.00%
2023/01/10	10	59.50	12	58.80	58.40	-2	8,905	-0.02%
2023/01/09	6	58.65	17.1	58.72	58.70	-11.1	8,654	-0.13%
2023/01/06	4.1	56.59	4	56.75	57.30	0.1	8,280	0.00%
2023/01/05	1	58.00	2	56.50	55.40	-1	8,005	-0.01%
2023/01/04	2	55.70	4.2	55.91	57.00	-2.2	7,697	-0.03%
2023/01/03	0	0.00	15	51.23	51.90	-15	7,479	-0.20%
2022/12/30	5	50.36	1	50.20	50.00	4	7,458	0.05%
2022/12/28	17	50.21	0	0.00	50.20	17	7,454	0.23%
2022/12/27	1	51.80	0	0.00	51.00	1	7,450	0.01%
2022/12/22	1.2	50.91	5	51.70	51.60	-3.8	7,454	-0.05%
2022/12/21	5	50.50	0	0.00	50.70	5	7,446	0.07%
2022/12/20	1	53.10	0	0.00	51.20	1	7,412	0.01%
2022/12/19	1	53.50	0	0.00	53.00	1	7,378	0.01%
2022/12/16	1	54.10	0	0.00	54.40	1	7,359	0.01%
2022/12/14	0	0.00	5	54.90	55.10	-5	7,306	-0.07%
2022/12/13	9	54.82	3	54.30	53.80	6	7,264	0.08%
2022/12/12	1	54.80	15	55.49	55.50	-14	7,108	-0.20%
2022/12/08	10	54.40	0	0.00	54.40	10	6,943	0.14%
2022/12/07	5	53.70	0	0.00	53.30	5	6,879	0.07%
2022/12/06	7	55.01	0	0.00	54.70	7	6,762	0.10%
2022/12/05	13	56.83	3	56.47	56.30	10	6,642	0.15%
2022/12/02	3	58.30	4	58.05	58.40	-1	6,480	-0.02%
2022/12/01	1	59.00	3.1	58.32	59.00	-2.1	6,298	-0.03%
2022/11/30	1	54.20	6.1	54.26	54.50	-5.1	5,868	-0.09%
2022/11/28	0	0.00	2	51.40	51.80	-2	5,630	-0.04%
2022/11/24	1	52.50	0	0.00	52.90	1	5,523	0.02%
2022/11/23	1	53.30	9	53.10	52.90	-8	5,432	-0.15%
2022/11/22	0	0.00	2	51.40	50.90	-2	5,156	-0.04%
2022/11/18	6	52.93	3	52.03	51.60	3	5,061	0.06%
2022/11/17	1	52.60	0	52.20	51.80	1	4,910	0.02%
2022/11/16	1	52.10	4	51.88	52.00	-3	4,802	-0.06%
2022/11/15	3	52.43	1	52.50	52.30	2	4,707	0.04%
2022/11/14	2	50.90	14	51.26	51.60	-12	4,510	-0.27%
2022/11/11	11	50.00	16	49.07	48.55	-5	4,177	-0.12%
2022/11/10	1	48.20	3	48.65	48.50	-2	4,045	-0.05%
2022/11/09	10	49.35	3	49.18	49.60	7	3,940	0.18%
2022/11/07	12.1	50.86	50.2	50.83	50.50	-38.1	3,587	-1.06%
2022/11/04	3	47.42	3	47.47	47.60	0	3,173	0.00%
2022/11/03	3	47.00	6	47.52	47.65	-3	3,014	-0.10%
2022/11/02	10	47.10	22	47.15	47.10	-12	2,855	-0.42%
2022/11/01	6	46.03	34.1	45.64	46.50	-28.1	2,519	-1.12%
2022/10/31	0.1	40.45	48.3	42.51	43.60	-48.2	1,885	-2.56%
2022/10/28	1	39.50	0	0.00	39.65	1	1,655	0.06%
2022/10/27	0	0.00	0.1	39.45	39.80	-0.1	1,532	-0.01%
2022/10/26	5	37.46	3	39.30	37.50	2	1,470	0.14%
2022/10/25	0	0.00	0	38.15	38.00	0	1,311	0.00%
2022/10/21	0	0.00	0	37.85	37.20	0	1,293	0.00%
2022/10/19	0	0.00	0	38.25	38.00	0	1,359	0.00%
2022/10/13	2	36.60	0	0.00	34.90	2	1,756	0.11%
2022/10/11	4	37.40	0	0.00	36.85	4	1,839	0.22%
2022/10/06	0	0.00	3	38.25	38.80	-3	1,939	-0.15%
2022/10/05	2	38.10	0	0.00	38.30	2	1,984	0.10%
2022/10/03	1	37.95	0	0.00	37.80	1	2,073	0.05%
2022/09/29	0	0.00	3	36.60	36.65	-3	2,108	-0.14%
2022/09/28	0.1	35.65	0	0.00	35.35	0.1	2,122	0.00%
2022/09/26	0.1	37.75	21	37.90	36.65	-20.9	2,167	-0.96%
2022/09/22	1	38.50	0	0.00	39.65	1	2,220	0.05%
2022/09/21	25.1	39.76	5	39.70	39.05	20.1	2,253	0.89%
2022/09/19	20.1	40.51	0	0.00	40.35	20.1	2,274	0.88%
2022/09/15	0	0.00	10	42.10	41.85	-10	2,339	-0.43%
2022/09/13	2	41.65	0	0.00	41.70	2	2,416	0.08%
2022/09/12	0	0.00	1	41.25	41.20	-1	2,461	-0.04%
2022/09/06	1	40.40	0	0.00	40.30	1	2,502	0.04%
2022/09/05	11.1	40.71	1	40.60	40.70	10.1	2,499	0.40%
2022/09/01	5	42.30	0	0.00	42.25	5	2,489	0.20%
2022/08/31	0	0.00	14	42.81	43.00	-14	2,478	-0.56%
2022/08/29	5	42.50	0	0.00	42.15	5	2,473	0.20%
2022/08/26	1.2	43.13	6.1	43.65	43.60	-4.9	2,463	-0.20%
2022/08/25	0	0.00	1	42.70	42.70	-1	2,440	-0.04%
2022/08/24	2	42.80	0	0.00	42.80	2	2,441	0.08%
2022/08/23	0	0.00	1	43.05	43.20	-1	2,454	-0.04%
2022/08/22	2	43.80	3	43.70	43.35	-1	2,499	-0.04%
2022/08/19	0	0.00	4	44.18	43.75	-4	2,505	-0.16%
2022/08/18	1	43.90	2	43.95	43.95	-1	2,511	-0.04%
2022/08/11	5	41.40	5	41.90	41.95	0	2,507	0.00%
2022/08/10	0	0.00	2	41.85	41.90	-2	2,505	-0.08%
2022/08/08	0	0.00	2	41.30	41.30	-2	2,521	-0.08%
2022/08/04	1	39.85	0	0.00	40.40	1	2,527	0.04%
2022/08/03	3	40.70	0	0.00	40.45	3	2,530	0.12%
2022/08/02	13.1	41.06	0	0.00	40.80	13.1	2,548	0.51%
2022/08/01	0	0.00	4	42.13	42.15	-4	2,531	-0.16%
2022/07/29	0	0.00	4	42.50	42.35	-4	2,530	-0.16%
2022/07/28	11	43.20	0	0.00	42.60	11	2,524	0.44%
2022/07/26	3	43.45	0	0.00	43.15	3	2,513	0.12%
2022/07/25	21	45.00	0	0.00	44.80	21	2,499	0.84%
2022/07/22	5	46.17	3	47.35	46.65	2	2,492	0.08%
2022/07/21	6	44.41	0.1	46.10	46.65	5.9	2,306	0.26%
2022/07/20	1	42.50	2	42.45	42.45	-1	2,231	-0.04%
2022/07/19	1.1	42.29	0	0.00	41.90	1.1	2,255	0.05%
2022/07/18	1	42.40	0	0.00	42.35	1	2,270	0.04%
2022/07/15	6	46.35	3	46.25	46.25	3	2,216	0.14%
2022/07/12	2	42.10	2	42.33	41.95	0	2,114	0.00%
2022/07/11	13	44.63	0	0.00	44.20	13	2,063	0.63%
2022/07/07	1	44.05	1	45.15	45.10	0	2,001	0.00%
2022/07/05	5	45.45	0	0.00	45.45	5	1,998	0.25%
2022/07/01	2	45.13	0	0.00	44.05	2	1,946	0.10%
2022/06/30	1.1	45.41	0	0.00	45.25	1.1	1,909	0.06%
2022/06/28	4	48.30	0	0.00	48.50	4	1,840	0.22%
2022/06/27	1	49.50	0	0.00	49.90	1	1,819	0.05%
2022/06/22	17.1	48.45	0	0.00	47.85	17.1	1,777	0.96%
2022/06/21	2	48.98	0.1	49.30	50.00	1.9	1,735	0.11%
2022/06/20	16.3	50.05	1	48.60	48.35	15.3	1,712	0.89%
2022/06/17	3	51.37	0	0.00	51.30	3	1,700	0.18%
2022/06/16	1	54.60	0	0.00	54.10	1	1,660	0.06%
2022/06/14	0	0.00	1	55.50	55.90	-1	1,681	-0.06%
2022/06/13	1.3	56.84	0	0.00	56.30	1.3	1,694	0.08%
2022/06/10	1	58.00	0	0.00	57.80	1	1,724	0.06%
2022/06/09	0	0.00	0.1	57.40	57.10	-0.1	1,727	-0.01%
2022/06/08	2	57.30	0	0.00	57.00	2	1,738	0.12%
2022/06/07	2	57.05	1	56.90	56.90	1	1,754	0.06%
2022/06/06	1	57.50	0	0.00	57.50	1	1,766	0.06%
2022/06/02	0.1	58.10	0	0.00	57.90	0.1	1,802	0.01%
2022/06/01	1	58.60	0	0.00	58.30	1	1,836	0.05%
2022/05/31	1	57.70	2	57.60	57.90	-1	1,850	-0.05%
2022/05/30	0	0.00	1	57.50	58.00	-1	1,871	-0.05%
2022/05/26	2.1	54.45	0	0.00	54.10	2.1	1,874	0.11%
2022/05/24	0	55.60	0	0.00	55.00	0	2,197	0.00%
2022/05/23	1	56.10	0	0.00	56.10	1	2,307	0.04%
2022/05/20	1	56.00	1	55.80	55.80	0	2,317	0.00%
2022/05/18	2	57.20	0	0.00	56.80	2	2,307	0.09%
2022/05/17	1	56.30	0	0.00	56.70	1	2,285	0.04%
2022/05/09	6	58.35	0	0.00	57.50	6	2,252	0.27%
2022/05/06	4	59.00	0	0.00	60.40	4	2,244	0.18%
2022/05/04	0	0.00	3	59.63	59.80	-3	2,296	-0.13%
2022/05/03	2	58.25	0	0.00	58.60	2	2,298	0.09%
2022/04/29	2	58.80	0	0.00	58.10	2	2,305	0.09%
2022/04/28	1.1	58.33	0	0.00	58.00	1.1	2,300	0.05%
2022/04/27	1	57.70	5	58.28	59.50	-4	2,277	-0.18%
2022/04/25	4.1	61.25	0	0.00	60.50	4.1	2,256	0.18%
2022/04/22	3	64.83	0	0.00	64.40	3	2,228	0.13%
2022/04/21	1.1	66.59	0	0.00	66.40	1.1	2,218	0.05%
2022/04/20	1	66.40	0	0.00	66.70	1	2,240	0.04%
2022/04/19	2	65.80	0	0.00	65.80	2	2,257	0.09%
2022/04/18	1.1	66.14	0	0.00	66.00	1.1	2,273	0.05%
2022/04/12	0.1	68.30	0	0.00	68.00	0.1	2,429	0.00%
2022/04/11	2.1	68.70	0	0.00	68.60	2.1	2,456	0.08%
2022/04/06	7	71.40	0	0.00	71.50	7	2,533	0.28%
2022/03/31	1	72.00	1	72.00	71.80	0	2,696	0.00%
2022/03/25	1	73.00	4	73.35	73.00	-3	3,130	-0.10%
2022/03/24	0	0.00	1.3	72.41	72.50	-1.3	3,173	-0.04%
2022/03/23	4	72.75	0	0.00	72.60	4	3,210	0.12%
2022/03/22	4	72.40	4	72.95	72.70	0	3,236	0.00%
2022/03/21	1	71.50	0	0.00	71.40	1	3,239	0.03%
2022/03/17	1	70.00	0	0.00	70.90	1	3,316	0.03%
2022/03/15	0.1	69.80	0	0.00	68.80	0.1	3,369	0.00%
2022/03/11	0	0.00	1	71.00	70.80	-1	3,477	-0.03%
2022/03/10	1	71.40	0	0.00	71.30	1	3,491	0.03%
2022/03/07	0.1	71.00	0	0.00	70.90	0.1	3,618	0.00%
2022/03/04	1.1	73.90	5	73.90	73.30	-3.9	3,643	-0.11%
2022/03/03	0.1	75.00	0	0.00	74.50	0.1	3,723	0.00%
2022/03/02	0	0.00	3	75.07	75.20	-3	3,791	-0.08%
2022/03/01	6	75.30	9	74.99	75.40	-3	3,833	-0.08%
2022/02/25	11	75.30	1	75.50	75.00	10	3,886	0.26%
2022/02/24	29	74.89	35	75.13	74.20	-6	4,011	-0.15%
2022/02/23	13	72.63	21	73.08	74.20	-8	4,011	-0.20%
2022/02/22	3	70.20	0	0.00	70.00	3	3,988	0.08%
2022/02/18	1	70.30	0	0.00	70.80	1	4,337	0.02%
2022/02/17	3	70.73	2	71.40	70.90	1	5,207	0.02%
2022/02/15	1	70.10	2	70.80	70.10	-1	5,861	-0.02%
2022/02/14	1	71.20	0	0.00	70.70	1	5,953	0.02%
2022/02/11	1	72.10	0	0.00	72.00	1	6,038	0.02%
2022/02/10	4	72.95	12	73.37	73.00	-8	6,225	-0.13%
2022/02/09	1	72.40	2	71.85	72.20	-1	6,242	-0.02%
2022/02/08	1.1	71.50	0	0.00	71.50	1.1	6,346	0.02%
2022/01/26	3.1	67.98	0	0.00	67.50	3.1	6,444	0.05%
2022/01/24	1	69.20	0	0.00	69.80	1	6,667	0.01%
2022/01/21	1	71.40	0	0.00	71.50	1	6,749	0.01%
2022/01/20	1	71.30	1	71.90	71.90	0	6,844	0.00%
2022/01/19	2	72.80	0	0.00	72.20	2	6,881	0.03%
2022/01/14	1	72.60	1	72.10	73.10	0	7,114	0.00%
2022/01/13	0	0.00	1	73.50	73.70	-1	7,171	-0.01%
2022/01/12	2	72.15	0	0.00	72.20	2	7,299	0.03%
2022/01/11	3.1	73.05	2	72.70	72.70	1.1	7,345	0.01%
2022/01/07	5	73.50	2	73.80	73.50	3	7,675	0.04%
2022/01/06	1	75.30	0	0.00	75.30	1	7,663	0.01%
2022/01/05	1	77.10	0	0.00	76.10	1	7,694	0.01%
2022/01/04	0	0.00	1	77.30	77.30	-1	7,696	-0.01%
2021/12/30	1	78.20	0	0.00	77.10	1	7,817	0.01%
2021/12/29	0	0.00	4	77.90	78.10	-4	7,940	-0.05%
2021/12/28	10	79.31	10	79.26	77.60	0	8,059	0.00%
2021/12/27	4	78.40	4	79.00	77.60	0	8,168	0.00%
2021/12/24	2	78.10	0.3	78.50	78.40	1.8	8,290	0.02%
2021/12/23	2	78.10	21	78.35	78.40	-19	8,387	-0.23%
2021/12/22	4.3	75.97	12	76.71	77.10	-7.8	8,527	-0.09%
2021/12/20	4	73.88	0	0.00	73.10	4	9,674	0.04%
2021/12/17	1	75.30	0	0.00	74.90	1	9,822	0.01%
2021/12/16	5	75.40	0	0.00	75.90	5	9,836	0.05%
2021/12/15	1	75.10	0	0.00	74.80	1	9,853	0.01%
2021/12/14	1	75.70	1	76.30	75.20	0	9,905	0.00%
2021/12/10	1	74.80	3	74.30	74.40	-2	10,038	-0.02%
2021/12/08	0	0.00	1	76.50	76.20	-1	10,010	-0.01%
2021/12/07	5	77.04	3	78.07	76.60	2	10,001	0.02%
2021/12/06	1.1	76.00	0	0.00	76.00	1.1	10,060	0.01%
2021/12/03	2	76.30	0	0.00	76.60	2	10,082	0.02%
2021/12/02	1	76.20	0	0.00	75.50	1	10,112	0.01%
2021/12/01	2	75.45	1	75.90	75.30	1	10,105	0.01%
2021/11/29	3	74.97	1	76.40	76.30	2	10,057	0.02%
2021/11/26	8	77.35	1	79.00	75.90	7	9,995	0.07%
2021/11/25	2	79.25	2	79.40	78.70	0	9,949	0.00%
2021/11/24	4	78.68	2	79.00	79.70	2	9,979	0.02%
2021/11/23	11.1	79.24	0	0.00	78.80	11.1	10,081	0.11%
2021/11/22	7	80.79	12	81.70	83.00	-5	9,931	-0.05%
2021/11/19	3	78.87	1	78.80	79.10	2	9,795	0.02%
2021/11/18	5	78.06	3	78.67	78.10	2	9,812	0.02%
2021/11/17	7	80.19	1	81.00	79.80	6	9,727	0.06%
2021/11/16	18	84.40	4	85.18	80.50	14	9,651	0.15%
2021/11/15	6.1	80.67	24	81.50	83.90	-17.9	8,911	-0.20%
2021/11/12	0	0.00	2	75.80	76.30	-2	8,640	-0.02%
2021/11/11	5	76.08	4	75.30	75.40	1	8,744	0.01%
2021/11/10	5	76.22	1	76.90	76.10	4	8,994	0.04%
2021/11/09	6	76.40	16	76.17	77.00	-10	9,006	-0.11%
2021/11/08	7	74.99	10	75.35	74.00	-3	8,860	-0.03%
2021/11/05	10	75.84	5	76.46	74.50	5	8,942	0.06%
2021/11/04	11	76.13	8	76.19	75.20	3	8,981	0.03%
2021/11/03	1	74.80	2	74.20	74.80	-1	9,139	-0.01%
2021/11/02	9	74.91	2	75.35	73.80	7	9,260	0.08%
2021/11/01	0	0.00	3	76.53	76.90	-3	9,253	-0.03%
2021/10/29	4	74.93	7	74.76	74.70	-3	9,759	-0.03%
2021/10/28	4	73.28	2	75.20	72.60	2	10,246	0.02%
2021/10/27	1	74.60	0	0.00	75.40	1	10,312	0.01%
2021/10/26	6	76.18	4	75.90	74.70	2	10,317	0.02%
2021/10/25	0	0.00	1	74.50	75.70	-1	10,226	-0.01%
2021/10/22	2	73.00	2	74.30	74.20	0	10,271	0.00%
2021/10/21	1	74.60	3	75.27	73.10	-2	10,293	-0.02%
2021/10/20	1	74.30	8	77.01	74.70	-7	10,274	-0.07%
2021/10/19	4	74.03	3	74.23	74.20	1	10,319	0.01%
2021/10/18	2	73.05	1	74.00	74.00	1	10,566	0.01%
2021/10/15	2	71.10	6	71.75	73.40	-4	10,569	-0.04%
2021/10/14	1	66.00	1	68.00	68.20	0	10,520	0.00%
2021/10/13	3	66.70	1	66.50	66.50	2	10,558	0.02%
2021/10/12	1	69.40	1	69.70	69.10	0	10,571	0.00%
2021/10/08	2	71.50	2	71.20	71.00	0	10,617	0.00%
2021/10/07	4	69.50	7	70.09	70.20	-3	10,683	-0.03%
2021/10/06	5	68.86	4	69.25	67.90	1	11,044	0.01%
2021/10/05	8	64.88	9	65.36	67.60	-1	11,074	-0.01%
2021/10/04	11	68.35	0	0.00	66.00	11	11,062	0.10%
2021/10/01	1	74.00	0	0.00	71.10	1	10,969	0.01%
2021/09/30	4	74.85	2	75.30	75.40	2	10,879	0.02%
2021/09/29	10	76.16	4	78.72	73.90	6	10,816	0.06%
2021/09/28	16	82.45	13	81.22	80.20	3	10,680	0.03%
2021/09/27	6	79.17	32	79.18	79.90	-26	9,841	-0.26%
2021/09/24	4	74.98	9	75.31	75.70	-5	9,525	-0.05%
2021/09/23	1	72.90	3	72.23	73.00	-2	9,417	-0.02%
2021/09/22	1	72.20	1	72.90	71.50	0	9,438	0.00%
2021/09/17	0	0.00	3	73.33	73.50	-3	9,470	-0.03%
2021/09/16	0	0.00	2	72.25	72.60	-2	9,454	-0.02%
2021/09/15	5	72.66	1	74.50	71.50	4	9,509	0.04%
2021/09/14	1	71.90	1	71.60	71.50	0	9,469	0.00%
2021/09/13	1	73.30	2	73.20	71.70	-1	9,632	-0.01%
2021/09/10	0	0.00	2	71.90	72.70	-2	9,877	-0.02%
2021/09/09	3	72.83	2	73.00	72.20	1	10,071	0.01%
2021/09/08	0	0.00	2.2	70.91	69.60	-2.2	10,401	-0.02%
2021/09/07	4	69.73	0	0.00	70.30	4	11,177	0.04%
2021/09/06	0.1	72.10	2	73.30	71.30	-1.9	11,699	-0.02%
2021/09/03	2	72.15	0	0.00	72.10	2	11,964	0.02%
2021/09/02	1	72.00	0	0.00	71.90	1	12,347	0.01%
2021/09/01	2	73.25	1	73.60	73.70	1	12,590	0.01%
2021/08/31	1	72.60	0	0.00	72.80	1	12,590	0.01%
2021/08/30	3	74.37	0	0.00	73.40	3	12,648	0.02%
2021/08/27	6	73.62	4	73.58	73.70	2	12,604	0.02%
2021/08/26	0	0.00	1	72.20	71.70	-1	12,512	-0.01%
2021/08/25	1	69.60	5	69.94	70.50	-4	12,632	-0.03%
2021/08/24	2	70.50	2	71.50	70.00	0	12,652	0.00%
2021/08/23	1	71.50	0	0.00	71.50	1	12,669	0.01%
2021/08/20	2	69.15	0	0.00	68.20	2	12,712	0.02%
2021/08/19	4	70.78	3	69.97	69.30	1	12,867	0.01%
2021/08/18	24	71.78	8	72.36	73.90	16	12,851	0.12%
2021/08/17	4	75.23	2	76.30	73.80	2	12,837	0.02%
2021/08/16	31	75.89	0	0.00	74.90	31	12,983	0.24%
2021/08/13	4	83.03	3	80.93	82.90	1	12,988	0.01%
2021/08/12	2	84.00	10	84.00	84.30	-8	13,191	-0.06%
2021/08/11	2	84.75	1	85.90	84.50	1	13,585	0.01%
2021/08/10	8	85.08	9	85.63	85.40	-1	13,665	-0.01%
2021/08/09	8	85.58	3	85.83	84.10	5	13,730	0.04%
2021/08/06	1	87.50	6	88.58	88.00	-5	13,816	-0.04%
2021/08/05	6	88.88	2	87.60	87.30	4	13,821	0.03%
2021/08/04	20	89.02	20	88.78	89.10	0	14,081	0.00%
2021/08/03	20	86.54	63.4	86.73	87.50	-43.4	13,658	-0.32%
2021/08/02	18	82.31	30	82.49	83.30	-12	13,151	-0.09%
2021/07/30	2.1	79.20	6	79.10	79.10	-3.9	13,152	-0.03%
2021/07/29	5	77.82	3	78.70	78.60	2	13,389	0.01%
2021/07/28	6.1	77.41	5	77.50	77.80	1.1	13,621	0.01%
2021/07/27	13.1	81.70	13	81.91	80.00	0.1	13,719	0.00%
2021/07/26	4	81.88	9.1	81.11	81.20	-5.1	13,875	-0.04%
2021/07/23	12.1	83.16	8	82.88	82.10	4.1	13,994	0.03%
2021/07/22	8	82.35	11	80.61	81.40	-3	13,930	-0.02%
2021/07/21	16	77.71	1	78.90	75.90	15	13,746	0.11%
2021/07/20	10	77.00	1	77.70	76.90	9	13,750	0.07%
2021/07/19	5	80.46	0	0.00	80.50	5	13,833	0.04%
2021/07/16	2	81.60	0	0.00	81.40	2	14,247	0.01%
2021/07/15	6	81.45	0	0.00	81.70	6	14,505	0.04%
2021/07/14	9	82.91	0	0.00	82.50	9	14,695	0.06%
2021/07/13	9	86.56	13	86.54	83.70	-4	14,884	-0.03%
2021/07/12	8	84.09	2	83.10	83.20	6	14,678	0.04%
2021/07/09	0	0.00	5	84.46	84.50	-5	14,692	-0.03%
2021/07/08	7	83.49	7	83.93	83.20	0	14,792	0.00%
2021/07/07	8	83.08	4.2	83.42	82.80	3.8	14,932	0.03%
2021/07/06	7	83.89	1	83.00	83.00	6	15,022	0.04%
2021/07/05	2.2	84.85	21	83.82	85.10	-18.8	15,176	-0.12%
2021/07/02	7	81.37	7	81.69	82.00	0	15,175	0.00%
2021/07/01	30	80.74	4	81.30	80.70	26	15,341	0.17%
2021/06/30	7	81.74	3	83.30	81.50	4	15,632	0.03%
2021/06/29	11	83.56	0	0.00	82.80	11	15,724	0.07%
2021/06/28	1	84.40	0	0.00	84.80	1	16,256	0.01%
2021/06/23	0	0.00	2	83.90	84.80	-2	17,087	-0.01%
2021/06/22	11	82.94	8	83.45	83.00	3	17,247	0.02%
2021/06/21	4	83.35	1	84.50	82.40	3	17,979	0.02%
2021/06/18	3	87.80	4	87.65	87.60	-1	18,581	-0.01%
2021/06/17	11	89.03	8	89.90	88.90	3	18,730	0.02%
2021/06/16	13.2	89.66	17	90.41	88.90	-3.9	18,628	-0.02%
2021/06/15	4	86.40	17	87.44	86.20	-13	18,381	-0.07%
2021/06/11	6	83.48	9	83.21	82.60	-3	18,677	-0.02%
2021/06/10	5	81.12	7.8	81.06	82.50	-2.8	18,508	-0.02%
2021/06/09	1.9	79.27	2	79.50	80.30	-0.2	18,181	0.00%
2021/06/08	0	0.00	2	76.30	77.00	-2	17,994	-0.01%
2021/06/07	7	77.36	4	77.88	76.40	3	18,105	0.02%
2021/06/04	0	0.00	2.1	76.02	76.20	-2.1	18,079	-0.01%
2021/06/03	1	77.00	1	77.00	76.80	0	18,237	0.00%
2021/06/02	6	76.32	0	0.00	76.10	6	18,457	0.03%
2021/06/01	0	0.00	2	80.20	79.50	-2	18,353	-0.01%
2021/05/28	1	80.90	2	82.60	80.90	-1	18,411	-0.01%
2021/05/27	5	81.34	2	81.30	81.30	3	18,468	0.02%
2021/05/26	3	78.63	7	78.00	80.00	-4	18,319	-0.02%
2021/05/25	4	80.90	1	80.30	78.50	3	18,359	0.02%
2021/05/24	7	76.24	9	77.44	78.20	-2	18,270	-0.01%
2021/05/21	4	75.28	5	76.08	75.50	-1	18,138	-0.01%
2021/05/20	7	74.97	11	76.15	74.00	-4	18,249	-0.02%
2021/05/19	4	74.18	30	76.33	78.60	-26	18,154	-0.14%
2021/05/18	2	70.60	4	70.88	71.80	-2	18,103	-0.01%
2021/05/17	5	67.98	1	70.90	66.50	4	18,788	0.02%
2021/05/14	3	73.67	8	73.64	73.80	-5	20,041	-0.02%
2021/05/13	7	67.73	7	67.89	68.10	0	19,889	0.00%
2021/05/12	7	71.90	5	71.48	65.70	2	19,943	0.01%
2021/05/11	0	0.00	3	71.90	70.00	-3	20,097	-0.01%
2021/05/10	8	72.56	13	71.59	71.40	-5	20,196	-0.02%
2021/05/07	12	71.47	0	0.00	72.10	12	20,804	0.06%
2021/05/06	2	73.75	1	72.80	73.50	1	20,847	0.00%
2021/05/05	5	69.62	6	70.97	70.20	-1	20,768	0.00%
2021/05/04	4	68.78	0	0.00	67.30	4	21,129	0.02%
2021/05/03	16	75.68	2	75.55	74.70	14	21,321	0.07%
2021/04/29	2	81.25	22	83.24	83.00	-20	21,377	-0.09%
2021/04/28	1	82.10	2	81.95	80.00	-1	21,438	0.00%
2021/04/27	2	82.50	2	82.90	81.80	0	21,401	0.00%
2021/04/26	2	81.60	0	0.00	81.10	2	21,350	0.01%
2021/04/23	14	84.25	2	87.60	82.80	12	21,429	0.06%
2021/04/22	13.5	87.65	12	87.15	85.20	1.5	21,344	0.01%
2021/04/21	38	83.19	17	84.68	84.30	21	20,986	0.10%
2021/04/20	1.1	82.64	9	82.60	81.30	-7.9	20,862	-0.04%
2021/04/19	3	78.13	5	81.08	80.10	-2	20,734	-0.01%
2021/04/16	4	78.78	3	78.23	77.80	1	20,537	0.00%
2021/04/15	0	0.00	1	77.80	78.00	-1	20,348	0.00%
2021/04/14	6	72.87	6.2	75.08	75.30	-0.2	20,297	0.00%
2021/04/13	1	75.40	18	74.64	74.00	-17	20,402	-0.08%
2021/04/12	1	76.50	1	80.00	76.40	0	20,581	0.00%
2021/04/09	13	81.17	3	79.87	79.00	10	20,588	0.05%
2021/04/08	5	79.48	0	0.00	79.80	5	20,616	0.02%
2021/04/07	6	79.12	2	79.20	79.50	4	20,634	0.02%
2021/04/06	8.2	79.30	10	80.02	81.10	-1.8	20,773	-0.01%
2021/04/01	9	76.02	11	76.46	75.50	-2	21,171	-0.01%
2021/03/31	13	76.12	8	76.40	75.80	5	21,598	0.02%
2021/03/30	5.1	73.55	2	72.85	73.10	3.1	22,568	0.01%
2021/03/29	3	72.83	2	73.25	72.40	1	22,798	0.00%
2021/03/26	5	68.94	2	69.50	69.00	3	22,533	0.01%
2021/03/25	1	68.00	0	0.00	68.00	1	22,491	0.00%
2021/03/24	7	71.11	6	71.73	70.20	1	22,209	0.00%
2021/03/23	29	70.49	40	70.46	70.80	-11	21,339	-0.05%
2021/03/22	1	65.60	2	65.55	65.30	-1	20,493	0.00%
2021/03/19	6	64.93	9	63.88	63.40	-3	20,159	-0.01%
2021/03/18	17	64.18	15	64.50	63.10	2	19,809	0.01%
2021/03/17	12.2	64.05	13	63.12	64.60	-0.8	19,342	0.00%
2021/03/16	1	60.20	1	60.60	60.30	0	18,592	0.00%
2021/03/15	2	58.75	4	59.50	59.60	-2	18,506	-0.01%
2021/03/12	2	60.30	4	59.10	58.60	-2	18,490	-0.01%
2021/03/11	17	59.31	10	58.74	59.90	7	18,523	0.04%
2021/03/10	13	57.38	58	56.88	57.60	-45	18,503	-0.24%
2021/03/09	17	56.93	14	56.09	56.90	3	18,499	0.02%
2021/03/08	43	59.36	4	59.63	58.40	39	18,414	0.21%
2021/03/04	2	56.40	1	57.80	56.40	1	18,282	0.01%
2021/03/03	3	57.27	5	57.18	58.40	-2	18,247	-0.01%
2021/03/02	0	0.00	3	58.90	57.20	-3	18,591	-0.02%
2021/02/26	1	57.80	1	58.00	59.30	0	18,657	0.00%
2021/02/25	3	58.63	0	0.00	58.70	3	18,873	0.02%
2021/02/24	3	60.10	2	59.80	58.50	1	18,808	0.01%
2021/02/23	12	62.08	12	60.90	60.80	0	18,742	0.00%
2021/02/22	28	62.92	23	62.12	61.50	5	18,702	0.03%
2021/02/19	0	0.00	6	60.23	61.40	-6	18,460	-0.03%
2021/02/18	6	61.48	0.3	60.16	60.60	5.7	18,605	0.03%
2021/02/17	6	60.72	13	62.00	62.50	-7	19,117	-0.04%
2021/02/05	29	57.37	26	57.17	57.90	3	18,671	0.02%
2021/02/04	5	54.42	2	54.90	54.00	3	17,802	0.02%
2021/02/03	5	55.10	5	54.50	53.60	0	17,791	0.00%
2021/02/02	24	55.26	28	54.74	55.20	-4	17,572	-0.02%
2021/02/01	13.3	53.14	9	53.62	53.70	4.3	17,009	0.03%
2021/01/29	8	53.70	11	55.50	51.90	-3	16,705	-0.02%
2021/01/28	5	54.02	12	54.03	52.80	-7	15,996	-0.04%
2021/01/27	16	54.29	6	54.60	53.80	10	15,772	0.06%
2021/01/26	45	54.86	59	54.20	54.10	-14	15,546	-0.09%
2021/01/25	7	54.11	9.1	54.02	54.00	-2.1	14,918	-0.01%
2021/01/22	1	50.50	1.2	52.03	52.10	-0.2	14,523	0.00%
2021/01/21	1	47.40	9	49.90	50.50	-8	14,213	-0.06%
2021/01/20	0	47.30	1	47.40	46.90	-1	13,985	-0.01%
2021/01/19	3	48.35	4	48.51	47.95	-1	13,887	-0.01%
2021/01/18	3	47.27	3	47.98	48.10	0	13,843	0.00%
2021/01/15	5	50.62	2	51.25	50.10	3	13,596	0.02%
2021/01/14	2	51.85	3	52.23	52.50	-1	13,422	-0.01%
2021/01/13	0	0.00	4	52.05	53.20	-4	13,293	-0.03%
2021/01/12	4	50.45	3	51.70	50.40	1	13,148	0.01%
2021/01/11	3	52.63	2	53.10	52.60	1	12,997	0.01%
2021/01/07	7	52.80	1	53.20	52.60	6	12,778	0.05%
2021/01/06	20.1	52.44	27	53.64	51.40	-6.9	12,634	-0.05%
2021/01/05	3	54.30	26	54.80	53.40	-23	12,302	-0.19%
2021/01/04	25	52.75	21	52.50	52.70	4	11,872	0.03%
2020/12/31	3	53.20	5	52.70	53.30	-2	11,712	-0.02%
2020/12/30	6	53.40	1	52.90	52.90	5	11,421	0.04%
2020/12/29	28	55.93	35.8	54.09	54.60	-7.8	11,222	-0.07%
2020/12/28	68	55.07	82	55.16	55.50	-14	10,862	-0.13%
2020/12/25	8	52.60	22	52.56	51.80	-14	10,069	-0.14%
2020/12/24	54	51.01	19.2	51.81	51.50	34.8	9,435	0.37%
2020/12/23	3.1	48.45	7	48.44	48.80	-3.9	7,858	-0.05%
2020/12/22	6	44.98	3	45.37	44.40	3	7,373	0.04%
2020/12/21	1	45.00	2	45.00	45.10	-1	7,047	-0.01%
2020/12/18	4	43.35	0	0.00	43.45	4	6,902	0.06%
2020/12/17	3	42.70	1	43.20	43.25	2	6,888	0.03%
2020/12/15	2	42.15	0	0.00	41.90	2	6,927	0.03%
2020/12/14	0	0.00	2	42.05	43.15	-2	7,004	-0.03%
2020/12/11	14	42.40	2	42.00	42.50	12	6,994	0.17%
2020/12/10	5	43.87	0	0.00	43.30	5	6,923	0.07%
2020/12/09	1	44.80	7	44.81	44.70	-6	6,787	-0.09%
2020/12/08	3	44.70	0	0.00	45.25	3	6,732	0.04%
2020/12/07	11	46.08	0	0.00	44.85	11	6,676	0.16%
2020/12/04	0	0.00	2	46.00	46.20	-2	6,565	-0.03%
2020/12/02	2	45.25	0	0.00	45.50	2	6,364	0.03%
2020/12/01	2	44.88	0	0.00	44.95	2	6,252	0.03%
2020/11/30	5	46.13	13	46.52	45.85	-8	6,096	-0.13%
2020/11/27	0	0.00	6	46.52	46.05	-6	5,956	-0.10%
2020/11/26	2	46.35	3	46.57	46.50	-1	5,867	-0.02%
2020/11/25	2	45.15	0	0.00	46.00	2	5,354	0.04%
2020/11/24	8	45.73	13	45.39	44.45	-5	5,108	-0.10%
2020/11/23	5	44.78	1	45.00	44.40	4	4,777	0.08%
2020/11/19	3	44.70	0	0.00	45.20	3	4,544	0.07%
2020/11/18	0	0.00	3	44.93	45.00	-3	4,419	-0.07%
2020/11/17	2	45.10	0	0.00	44.50	2	4,216	0.05%
2020/11/16	7	45.38	15	45.41	44.50	-8	3,939	-0.20%
2020/11/13	2	42.40	2	42.90	42.90	0	3,069	0.00%
2020/11/12	0	42.00	4	42.25	41.90	-4	2,611	-0.15%
2020/11/11	1	40.35	4	40.50	40.70	-3	2,016	-0.15%
2020/11/04	0	0.00	10	38.67	38.70	-10	1,921	-0.52%
2020/10/30	1	38.75	3	38.65	38.30	-2	2,010	-0.10%
2020/10/29	1	37.75	0	0.00	38.10	1	2,038	0.05%
2020/10/28	0	38.80	0	0.00	38.35	0	2,055	0.00%
2020/10/27	0.1	39.00	4	38.70	38.80	-3.9	2,088	-0.19%
2020/10/26	0	0.00	2	39.03	38.70	-2	2,222	-0.09%
2020/10/21	4	38.13	0	0.00	37.95	4	2,274	0.18%
2020/10/20	3	38.47	4	38.49	38.10	-1	2,295	-0.04%
2020/10/12	1	36.50	0	0.00	36.45	1	2,386	0.04%
2020/10/06	0.5	37.35	0	0.00	37.30	0.5	2,466	0.02%
2020/09/29	0	37.65	0	0.00	37.50	0	2,631	0.00%
2020/09/24	0.5	37.90	0	0.00	37.75	0.5	2,872	0.02%
2020/09/23	10	37.90	0	0.00	37.75	10	2,956	0.34%
2020/09/21	5	39.28	4	38.81	38.70	1	3,083	0.03%
2020/09/18	1	39.30	0	0.00	39.30	1	3,137	0.03%
2020/09/17	1	40.80	2	40.98	40.60	-1	3,125	-0.03%
2020/09/16	6	39.78	2	39.70	39.70	4	3,050	0.13%
2020/09/10	0	0.00	1	39.20	38.50	-1	3,264	-0.03%
2020/09/09	0	0.00	1	39.00	39.00	-1	3,282	-0.03%
2020/09/07	0	0.00	20	37.95	37.65	-20	3,318	-0.60%
2020/09/02	1	38.10	0	0.00	37.85	1	3,506	0.03%
2020/09/01	3	38.20	3	38.10	38.15	0	3,582	0.00%
2020/08/31	2	38.00	0	0.00	38.00	2	3,640	0.05%
2020/08/21	1	37.00	0	0.00	37.00	1	3,954	0.03%
2020/08/20	1	36.00	0	0.00	36.05	1	4,025	0.02%
2020/08/19	1	39.00	0	0.00	38.90	1	4,079	0.02%
2020/08/13	0	0.00	1	39.65	39.05	-1	4,247	-0.02%
2020/08/04	1	41.45	2	41.23	41.25	-1	5,361	-0.02%
2020/08/03	1	40.75	1	40.70	40.85	0	5,506	0.00%
2020/07/31	0	0.00	5	41.15	41.15	-5	5,644	-0.09%
2020/07/30	15	40.36	13	40.97	40.90	2	5,952	0.03%
2020/07/28	2	38.75	0	0.00	38.50	2	6,369	0.03%
2020/07/27	0	0.00	1	39.75	39.80	-1	6,722	-0.01%
2020/07/23	2	41.30	2	40.85	40.85	0	6,857	0.00%
2020/07/20	0	0.00	10	39.50	39.80	-10	6,826	-0.15%
2020/07/17	1	39.70	0	0.00	39.70	1	6,825	0.01%
2020/07/16	1	40.15	0	0.00	40.10	1	6,830	0.01%
2020/07/15	2	40.50	1	40.90	40.30	1	6,823	0.01%
2020/07/13	10	40.20	10	40.70	40.90	0	6,834	0.00%
2020/07/10	20	40.88	14	40.10	40.10	6	6,865	0.09%
2020/07/09	0	0.00	25	41.28	41.20	-25	6,897	-0.36%
2020/07/08	0	0.00	2	41.70	41.70	-2	6,989	-0.03%
2020/07/07	12	42.29	0.1	42.00	42.00	11.9	6,965	0.17%
2020/07/03	1	40.85	0.1	41.10	40.90	1	6,929	0.01%
2020/07/02	0	0.00	1.1	41.10	41.15	-1.1	6,967	-0.02%
2020/07/01	2	41.65	4	41.70	41.65	-2	6,887	-0.03%
2020/06/30	0	0.00	2	41.40	41.85	-2	6,845	-0.03%
2020/06/29	0	0.00	16	43.08	42.90	-16	6,765	-0.24%
2020/06/24	5.1	42.95	0	0.00	42.85	5.1	6,669	0.08%
2020/06/23	1	42.75	15	42.95	42.70	-14	6,670	-0.21%
2020/06/22	0	0.00	1	43.00	42.45	-1	6,647	-0.02%
2020/06/19	0	0.00	5	42.90	42.85	-5	6,669	-0.07%
2020/06/18	3	43.03	3	43.07	42.85	0	6,667	0.00%
2020/06/17	7	42.62	3	42.82	42.95	4	6,597	0.06%
2020/06/16	0	0.00	1	41.95	42.00	-1	6,551	-0.02%
2020/06/15	10	41.70	0	0.00	41.20	10	6,618	0.15%
2020/06/11	6	41.78	4	41.40	40.90	2	6,651	0.03%
2020/06/09	0	0.00	1	42.70	42.30	-1	6,697	-0.01%
2020/06/08	5	42.42	5	43.15	42.25	0	6,808	0.00%
2020/06/05	0	0.00	4	42.95	42.65	-4	6,766	-0.06%
2020/06/04	1	42.50	1	42.50	42.65	0	6,762	0.00%
2020/06/02	4.3	41.50	6	42.38	41.50	-1.8	6,800	-0.03%
2020/05/26	2	42.15	3	42.67	42.25	-1	6,841	-0.01%
2020/05/22	7	41.72	5	41.15	41.15	2	6,717	0.03%
2020/05/21	0	0.00	2	41.90	41.90	-2	6,697	-0.03%
2020/05/20	3	41.28	1	41.35	40.95	2	6,702	0.03%
2020/05/19	7	41.56	7	41.67	41.85	0	6,669	0.00%
2020/05/18	3	40.32	0	0.00	40.20	3	6,592	0.05%
2020/05/15	3	42.17	2	41.90	41.90	1	6,449	0.02%
2020/05/14	9	42.62	10	42.30	41.30	-1	6,348	-0.02%
2020/05/13	7	42.98	5	43.34	42.95	2	6,213	0.03%
2020/05/12	6	43.63	12	44.29	43.70	-6	6,141	-0.10%
2020/05/11	14	44.08	24	44.07	44.20	-10	5,978	-0.17%
2020/05/08	7	42.16	8	42.26	42.30	-1	5,640	-0.02%
2020/05/07	6	42.51	11	42.68	42.30	-5	5,486	-0.09%
2020/05/06	5	42.87	3	42.42	41.75	2	5,362	0.04%
2020/05/05	8	41.25	13	41.15	40.80	-5	5,071	-0.10%
2020/05/04	23	40.53	9	40.69	41.50	14	4,899	0.29%
2020/04/30	6	39.63	8	39.12	40.50	-2	4,660	-0.04%
2020/04/29	4	37.30	1	36.50	36.85	3	4,394	0.07%
2020/04/27	0	0.00	5	34.93	35.25	-5	4,465	-0.11%
2020/04/23	0	0.00	1	34.65	34.60	-1	4,462	-0.02%
2020/04/22	2	33.55	2	34.10	34.05	0	4,453	0.00%
2020/04/21	0	0.00	1	33.95	33.60	-1	4,466	-0.02%
2020/04/16	3	34.90	0	0.00	35.15	3	4,539	0.07%
2020/04/15	3	35.28	3	35.30	35.20	0	4,612	0.00%
2020/04/14	0	0.00	1	35.00	35.40	-1	4,612	-0.02%
2020/04/13	5	34.70	4	34.91	34.80	1	4,589	0.02%
2020/04/10	3	33.23	0	0.00	33.30	3	4,513	0.07%
2020/04/09	3	33.67	0	0.00	33.00	3	4,571	0.07%
2020/04/08	2	33.60	0	0.00	33.50	2	4,574	0.04%
2020/04/06	0	0.00	20	30.50	30.50	-20	4,421	-0.45%
2020/03/30	1	29.80	1	29.70	30.20	0	4,472	0.00%
2020/03/26	0	0.00	1	29.60	29.70	-1	4,546	-0.02%
2020/03/25	1	29.80	0	0.00	29.70	1	4,561	0.02%
2020/03/24	2	28.68	5	28.32	28.25	-3	4,573	-0.07%
2020/03/23	0	0.00	2	27.00	27.10	-2	4,808	-0.04%
2020/03/20	1	28.75	0	0.00	28.60	1	5,173	0.02%
2020/03/19	9	26.84	0	0.00	26.45	9	5,391	0.17%
2020/03/18	1	30.00	1	30.15	29.35	0	5,436	0.00%
2020/03/17	1	30.20	1	29.95	29.90	0	5,549	0.00%
2020/03/16	3	32.33	1	32.05	31.00	2	5,561	0.04%
2020/03/13	2	31.00	32	31.10	31.95	-30	5,565	-0.54%
2020/03/12	3	34.57	2	34.30	34.30	1	5,506	0.02%
2020/03/11	1	38.90	3	38.53	38.05	-2	5,468	-0.04%
2020/03/10	3	37.57	7	37.81	38.55	-4	5,761	-0.07%
2020/03/09	6	38.97	3	38.72	38.00	3	5,901	0.05%
2020/03/06	4	39.83	3	39.67	39.70	1	5,920	0.02%
2020/03/05	3	39.25	25	39.32	39.65	-22	6,003	-0.37%
2020/03/04	2	38.25	1	37.65	38.40	1	6,457	0.02%
2020/03/03	8	38.58	7	38.18	38.30	1	6,684	0.01%
2020/02/27	8	37.79	23	38.07	37.00	-15	6,860	-0.22%
2020/02/26	20	39.10	1	39.50	39.30	19	6,803	0.28%
2020/02/25	7	38.60	4	38.70	38.90	3	6,761	0.04%
2020/02/24	1	38.80	2	38.73	39.15	-1	6,759	-0.01%
2020/02/21	6	38.99	0	0.00	38.95	6	6,745	0.09%
2020/02/20	1	38.65	2	38.48	38.50	-1	6,684	-0.01%
2020/02/19	3	38.38	2	38.13	38.25	1	6,673	0.01%
2020/02/18	0	0.00	1	38.60	38.05	-1	6,686	-0.01%
2020/02/17	4	38.39	3	38.38	38.60	1	6,701	0.01%
2020/02/14	2	37.98	6	38.01	38.00	-4	6,672	-0.06%
2020/02/13	8	38.24	1	38.05	37.70	7	6,723	0.10%
2020/02/12	0	0.00	16	38.35	38.30	-16	6,714	-0.24%
2020/02/11	7	37.01	11	37.48	37.65	-4	6,756	-0.06%
2020/02/10	3	35.58	1	35.35	36.60	2	6,972	0.03%
2020/02/07	2	36.70	4	36.59	36.35	-2	7,364	-0.03%
2020/02/06	5	36.86	2	36.93	37.10	3	7,746	0.04%
2020/02/05	33	35.97	5	35.74	35.85	28	7,741	0.36%
2020/02/04	14	34.90	17	36.00	35.95	-3	7,703	-0.04%
2020/02/03	6	33.80	0	0.00	33.40	6	7,678	0.08%
2020/01/31	21	36.10	22	37.00	36.45	-1	7,587	-0.01%
2020/01/30	9	38.87	0	0.00	38.45	9	7,532	0.12%
2020/01/20	2	42.80	0	0.00	42.70	2	7,534	0.03%
2020/01/17	0	0.00	20	43.25	43.00	-20	7,589	-0.26%
2020/01/16	0	0.00	20	43.40	43.40	-20	7,662	-0.26%
2020/01/15	0	0.00	32	43.58	43.35	-32	7,873	-0.41%
2020/01/14	2	43.80	3	44.15	43.75	-1	8,146	-0.01%
2020/01/13	3	43.15	24	43.33	43.40	-21	8,108	-0.26%
2020/01/10	16	42.69	1	42.55	42.55	15	8,078	0.19%
2020/01/09	0	42.40	1	43.00	42.40	-1	8,088	-0.01%
2020/01/08	2	42.88	20	43.10	43.15	-18	8,102	-0.22%
2020/01/07	5	43.23	13	43.40	43.10	-8	8,246	-0.10%
2020/01/06	2	42.25	1	43.20	42.80	1	8,254	0.01%
2020/01/03	0	0.00	40	42.93	42.80	-40	8,271	-0.48%
2020/01/02	0	0.00	3	43.13	43.10	-3	8,253	-0.04%
2019/12/26	1	42.50	2	42.45	42.20	-1	8,527	-0.01%
2019/12/25	1	42.05	0	0.00	42.45	1	8,590	0.01%
2019/12/24	1	41.30	0	0.00	41.45	1	8,942	0.01%
2019/12/19	3	42.80	2	42.60	42.75	1	9,700	0.01%
2019/12/18	18	43.01	3	43.03	42.60	15	10,083	0.15%
2019/12/17	5	44.24	2	43.78	44.25	3	10,305	0.03%
2019/12/16	14	46.08	9	46.52	46.80	5	10,013	0.05%
2019/12/13	2	45.40	1	45.50	45.30	1	9,961	0.01%
2019/12/12	2	46.18	1	44.85	44.85	1	10,269	0.01%
2019/12/10	0	0.00	2	44.30	45.00	-2	10,391	-0.02%
2019/12/06	0	0.00	1	45.70	45.30	-1	10,519	-0.01%
2019/12/05	1	46.00	0	0.00	45.40	1	10,532	0.01%
2019/12/04	0	0.00	1	45.20	45.25	-1	10,426	-0.01%
2019/12/03	5	44.50	5	44.30	44.50	0	10,636	0.00%
2019/12/02	6	43.77	11	44.40	44.85	-5	10,677	-0.05%
2019/11/29	18	45.33	26	45.66	44.40	-8	10,682	-0.07%
2019/11/28	10.1	44.03	20	43.81	43.90	-9.9	10,301	-0.10%
2019/11/26	0	0.00	2	42.80	43.00	-2	10,526	-0.02%
2019/11/25	10	41.50	15.4	41.49	41.25	-5.4	10,621	-0.05%
2019/11/21	1	40.90	0	0.00	41.00	1	11,463	0.01%
2019/11/20	1	40.65	0	0.00	40.60	1	11,769	0.01%
2019/11/19	38	40.99	0	0.00	40.75	38	11,960	0.32%
2019/11/18	24	41.20	1	41.30	41.05	23	12,160	0.19%
2019/11/15	20	41.10	0	0.00	40.90	20	12,388	0.16%
2019/11/14	1	40.35	0	0.00	40.65	1	12,744	0.01%
2019/11/13	0.1	41.30	0	0.00	41.30	0.1	12,941	0.00%
2019/11/12	0	0.00	13.6	41.52	41.45	-13.6	13,341	-0.10%
2019/11/11	4	40.50	2	40.45	40.40	2	13,834	0.01%
2019/11/08	5	41.05	5	41.30	41.00	0	14,410	0.00%
2019/11/07	6	40.47	7	40.74	40.60	-1	14,552	-0.01%
2019/11/06	69	43.97	0	0.00	42.00	69	14,468	0.48%
2019/11/05	11	45.51	32	44.98	45.30	-21	14,132	-0.15%
2019/11/04	40	43.80	5	44.15	43.50	35	13,749	0.25%
2019/10/30	4	43.11	4	43.60	43.65	0	13,699	0.00%
2019/10/29	15	43.49	0	0.00	42.80	15	13,673	0.11%
2019/10/28	2	43.85	13	44.18	43.85	-11	13,617	-0.08%
2019/10/25	13	43.51	0	0.00	43.15	13	13,563	0.10%
2019/10/24	1	44.40	2	44.33	44.10	-1	13,517	-0.01%
2019/10/23	0	0.00	7	44.42	44.35	-7	13,520	-0.05%
2019/10/22	4	43.45	20	44.02	44.10	-16	13,312	-0.12%
2019/10/21	1	42.80	0	0.00	42.75	1	13,039	0.01%
2019/10/18	0	0.00	3	42.20	42.25	-3	12,991	-0.02%
2019/10/17	0	41.95	0	0.00	41.95	0	12,961	0.00%
2019/10/15	3	42.77	3	42.53	42.45	0	12,807	0.00%
2019/10/14	0	0.00	3	41.55	41.15	-3	12,605	-0.02%
2019/10/09	10	40.64	0	0.00	40.50	10	12,511	0.08%
2019/10/08	1	41.45	0.2	41.30	41.25	0.9	12,425	0.01%
2019/10/07	4	41.99	3	42.05	42.00	1	12,362	0.01%
2019/10/04	3	40.75	0	0.00	41.00	3	12,222	0.02%
2019/10/03	3	41.70	1	41.50	41.95	2	12,128	0.02%
2019/10/02	2	41.30	7	41.82	42.40	-5	12,070	-0.04%
2019/10/01	5	40.62	0	0.00	41.00	5	11,963	0.04%
2019/09/27	4	40.75	0	0.00	40.60	4	11,886	0.03%
2019/09/26	5	43.54	0	0.00	43.50	5	11,505	0.04%
2019/09/25	2	43.30	4	43.34	43.20	-2	11,442	-0.02%
2019/09/24	29	45.49	7	43.20	43.45	22	11,299	0.19%
2019/09/23	17	47.53	3	46.95	46.80	14	10,695	0.13%
2019/09/20	0	48.50	12	48.58	48.60	-12	10,293	-0.12%
2019/09/19	0	0.00	0	46.90	46.90	0	9,803	0.00%
2019/09/18	10	47.33	0	0.00	46.55	10	9,709	0.10%
2019/09/17	18	47.39	6	47.17	47.10	12	9,484	0.13%
2019/09/16	0	0.00	2	46.33	46.50	-2	9,039	-0.02%
2019/09/12	1	45.20	2	45.93	46.35	-1	8,913	-0.01%
2019/09/10	1	45.50	0	0.00	45.30	1	8,666	0.01%
2019/09/09	1	46.30	0	0.00	46.50	1	8,491	0.01%
2019/09/06	13	46.38	3.2	47.03	46.30	9.8	8,432	0.12%
2019/09/05	6	46.86	17	46.26	46.70	-11	8,273	-0.13%
2019/09/04	0	0.00	1	44.30	45.25	-1	7,862	-0.01%
2019/09/03	2	45.55	4	45.60	45.05	-2	7,723	-0.03%
2019/09/02	4	44.48	5	44.34	44.50	-1	7,511	-0.01%
2019/08/30	11	45.56	8	46.27	43.20	3	7,313	0.04%
2019/08/29	3	46.48	7	46.44	46.80	-4	6,927	-0.06%
2019/08/28	25	46.38	2	45.93	46.30	23	6,709	0.34%
2019/08/27	4	46.54	38	45.96	46.50	-34	6,414	-0.53%
2019/08/26	4	42.11	5	42.76	43.55	-1	5,719	-0.02%
2019/08/23	7	43.49	7	43.47	42.95	0	5,531	0.00%
2019/08/22	1	42.30	4	43.05	42.30	-3	5,193	-0.06%
2019/08/21	2	41.40	6	42.33	42.00	-4	4,975	-0.08%
2019/08/20	24.1	41.75	1	42.00	40.80	23.1	4,749	0.49%
2019/08/19	34	42.71	37	43.38	42.30	-3	4,500	-0.07%
2019/08/16	8	41.23	2	41.18	41.75	6	4,112	0.15%
2019/08/15	20	41.41	36	41.55	41.80	-16	3,876	-0.41%
2019/08/14	11	40.80	39	40.95	41.50	-28	3,444	-0.81%
2019/08/13	9	38.67	9	38.83	38.20	0	2,872	0.00%
2019/08/12	2	37.15	9.3	37.82	38.10	-7.3	2,255	-0.32%
2019/08/08	1	34.70	14	34.54	34.65	-13	2,010	-0.65%
2019/08/07	12	33.62	1	33.50	33.65	11	1,853	0.59%
2019/08/02	5	32.50	0	0.00	32.30	5	1,764	0.28%
2019/08/01	0	0.00	1	33.45	33.40	-1	1,744	-0.06%
2019/07/31	0	0.00	30	33.20	33.35	-30	1,681	-1.78%
2019/07/30	0.1	32.90	4	32.60	32.80	-3.9	1,668	-0.23%
2019/07/29	1	33.75	0	33.70	33.70	1	1,635	0.06%
2019/07/26	0	0.00	2	32.90	33.10	-2	1,575	-0.13%
2019/07/25	1	33.20	2	32.45	32.75	-1	1,546	-0.06%
2019/07/23	0	0.00	5	31.69	31.80	-5	1,489	-0.34%
2019/07/22	0	0.00	2	31.30	31.20	-2	1,466	-0.14%
2019/07/19	32	31.12	0	0.00	31.15	32	1,504	2.13%
2019/07/16	3	31.15	0	0.00	31.10	3	1,542	0.19%
2019/07/15	0	0.00	2	31.10	31.10	-2	1,577	-0.13%
2019/07/08	0	0.00	5	31.15	30.90	-5	1,820	-0.27%
2019/07/04	0	0.00	3	31.30	31.45	-3	1,864	-0.16%
2019/07/03	2	31.00	0	0.00	30.90	2	1,975	0.10%
2019/07/02	2	31.35	0	0.00	31.50	2	2,063	0.10%
2019/07/01	5	30.53	2	30.83	31.45	3	2,088	0.14%
2019/06/28	5	32.33	85	32.16	32.10	-80	2,361	-3.39%
2019/06/27	10	32.49	1	32.35	32.60	9	2,417	0.37%
2019/06/25	1	31.80	0	0.00	31.95	1	2,505	0.04%
2019/06/24	0	0.00	5	32.40	32.30	-5	2,576	-0.19%
2019/06/21	0	0.00	1	32.60	32.50	-1	2,585	-0.04%
2019/06/20	1	32.80	5	32.70	32.70	-4	2,619	-0.15%
2019/06/19	1	32.65	0	0.00	32.00	1	2,584	0.04%
2019/06/18	11	31.49	1	31.75	31.70	10	2,568	0.39%
2019/06/14	3	31.33	2	31.18	31.35	1	2,623	0.04%
2019/06/13	3	29.77	13	30.39	31.00	-10	2,623	-0.38%
2019/06/03	0	0.00	5	28.60	28.70	-5	2,700	-0.19%
2019/05/27	5	28.25	0	0.00	28.15	5	3,286	0.15%
2019/05/24	10	28.30	0	0.00	28.25	10	3,344	0.30%
2019/05/23	1	28.75	1	28.35	28.30	0	3,368	0.00%
2019/05/21	0	29.20	0	0.00	29.10	0	3,435	0.00%
2019/05/15	1	29.80	5	30.15	30.05	-4	3,645	-0.11%
2019/05/13	0	29.00	0	0.00	28.70	0	3,712	0.00%
2019/05/09	0	0.00	100	31.08	30.35	-100	3,760	-2.66%
2019/05/08	0	0.00	4	31.65	31.30	-4	3,748	-0.11%
2019/05/06	0	0.00	5	31.80	31.70	-5	3,817	-0.13%
2019/05/02	0	0.00	1	32.60	33.00	-1	3,818	-0.03%
2019/04/30	2	32.60	0	0.00	32.80	2	3,854	0.05%
2019/04/26	1	34.00	1	34.25	34.00	0	3,924	0.00%
2019/04/22	0	0.00	3	35.00	34.55	-3	4,007	-0.07%
2019/04/19	1	34.40	5	34.90	34.90	-4	4,037	-0.10%
2019/04/18	0	0.00	2	35.00	33.85	-2	4,000	-0.05%
2019/04/16	2	34.85	28	34.58	34.90	-26	4,021	-0.65%
2019/04/15	2	33.00	5	33.98	33.75	-3	3,935	-0.08%
2019/04/12	0	0.00	50	32.88	32.80	-50	3,916	-1.28%
2019/04/11	1	33.65	16	33.82	33.15	-15	3,913	-0.38%
2019/04/10	4	33.85	0	0.00	33.85	4	3,898	0.10%
2019/04/09	10	34.62	3	35.00	34.35	7	3,879	0.18%
2019/04/08	9	33.88	3	34.15	34.00	6	3,761	0.16%
2019/04/03	0	0.00	2	34.55	34.60	-2	3,670	-0.05%
2019/04/02	66	34.83	17	35.05	34.55	49	3,618	1.35%
2019/04/01	12	33.65	7	33.41	33.40	5	3,357	0.15%
2019/03/29	0	0.00	17	33.08	33.30	-17	3,274	-0.52%
2019/03/28	20	32.35	5	32.35	32.45	15	3,149	0.48%
2019/03/27	80	32.82	1	32.85	32.70	79	3,173	2.49%
2019/03/26	5	31.85	0	0.00	31.85	5	3,124	0.16%
2019/03/25	31	31.80	1	31.95	31.95	30	3,122	0.96%
2019/03/22	6	32.11	2	31.90	32.15	4	3,069	0.13%
2019/03/21	2	32.20	2	32.15	32.15	0	3,059	0.00%
2019/03/20	2	31.83	32	31.80	31.85	-30	3,073	-0.98%
2019/03/19	5	32.40	2	32.70	32.20	3	3,165	0.09%
2019/03/18	18	32.03	2	32.50	32.50	16	3,114	0.51%
2019/03/15	5	31.86	5	31.74	31.75	0	3,052	0.00%
2019/03/13	1	30.85	0	0.00	30.80	1	3,133	0.03%
2019/03/11	2	31.20	0	0.00	31.15	2	3,259	0.06%
2019/03/08	1	31.00	0	0.00	31.05	1	3,320	0.03%
2019/03/07	2	31.58	0	0.00	31.30	2	3,361	0.06%
2019/03/06	6	31.48	0	0.00	31.30	6	3,401	0.18%
2019/03/04	3	32.07	5	32.20	32.00	-2	3,417	-0.06%
2019/02/27	0	0.00	1	32.25	32.50	-1	3,436	-0.03%
2019/02/26	4	32.79	2	32.73	32.55	2	3,339	0.06%
2019/02/25	0	0.00	16	30.88	31.20	-16	2,972	-0.54%
2019/02/20	0	0.00	11	31.00	30.75	-11	2,971	-0.37%
2019/02/14	0	31.20	0	0.00	31.20	0	2,878	0.00%
2019/02/12	6	30.46	0	0.00	30.60	6	2,821	0.21%
2019/01/29	0	30.00	0	0.00	29.80	0	2,682	0.00%
2019/01/28	0	30.05	0	0.00	30.15	0	2,676	0.00%
2019/01/25	5	29.74	5	30.00	30.05	0	2,701	0.00%
2019/01/23	25	29.68	0	0.00	29.55	25	2,654	0.94%
2019/01/22	0	0.00	1	29.85	30.00	-1	2,639	-0.04%
2019/01/21	16	29.93	0	0.00	30.05	16	2,591	0.62%
2019/01/18	18	29.58	12	29.39	29.30	6	2,512	0.24%
2019/01/17	9	29.63	17	29.24	29.15	-8	2,491	-0.32%
2019/01/16	12	29.41	3	29.35	29.55	9	2,448	0.37%
2019/01/15	1	28.05	0	0.00	28.15	1	2,341	0.04%
2019/01/11	5	28.32	0	0.00	28.30	5	2,327	0.21%
2019/01/10	0	28.00	0	0.00	28.00	0	2,258	0.00%
2019/01/09	2	27.68	10	27.65	27.85	-8	2,264	-0.35%
2019/01/08	11	27.82	1	27.80	27.90	10	2,242	0.45%
2019/01/07	1	27.30	0	0.00	27.30	1	2,172	0.05%
2019/01/04	6	26.30	0	0.00	26.40	6	2,170	0.28%
2019/01/03	0	27.15	0	0.00	27.15	0	2,196	0.00%
2019/01/02	15	27.75	0	0.00	27.55	15	2,192	0.68%
2018/12/28	0	28.20	3	28.20	28.05	-3	2,188	-0.14%
2018/12/27	0	28.50	0	0.00	28.25	0	2,211	0.00%
2018/12/26	0	28.25	0	0.00	28.25	0	2,194	0.00%
2018/12/25	0	28.90	0	0.00	29.10	0	2,183	0.00%
2018/12/24	1	29.30	1	29.85	29.85	0	2,183	0.00%
2018/12/22	0	29.25	0	0.00	29.20	0	2,119	0.00%
2018/12/21	0	28.40	5	28.15	28.40	-5	2,135	-0.23%
2018/12/20	8	28.83	5	28.56	28.30	3	2,195	0.14%
2018/12/19	0	29.30	0	0.00	29.30	0	2,155	0.00%
2018/12/12	0	0.00	10	29.85	30.00	-10	2,202	-0.45%
2018/12/06	2	29.20	2	28.95	29.10	0	2,101	0.00%
2018/12/05	4	30.45	4	30.88	30.70	0	2,055	0.00%
2018/12/04	2	30.65	2	31.95	31.95	0	2,034	0.00%
2018/11/29	2	30.13	2	29.43	29.60	0	1,891	0.00%
2018/11/26	1	28.75	1	28.40	28.45	0	1,750	0.00%
2018/11/23	10	27.60	0	0.00	27.30	10	1,706	0.59%
2018/11/22	0	0.00	1	28.80	28.00	-1	1,724	-0.06%
2018/11/12	1	28.35	0	0.00	28.35	1	1,689	0.06%
2018/10/24	0	0.00	5	25.40	25.45	-5	1,826	-0.27%
2018/10/12	0	0.00	39	25.10	25.60	-39	1,912	-2.04%
2018/10/11	0	0.00	10	25.75	25.75	-10	1,897	-0.53%
2018/10/01	0	0.00	4	32.35	32.45	-4	1,906	-0.21%
2018/09/27	2	32.05	0	0.00	31.85	2	1,955	0.10%
2018/09/20	0	0.00	3	31.80	31.40	-3	2,000	-0.15%
2018/09/19	18	32.98	13	32.75	32.60	5	2,034	0.25%
2018/09/17	5	32.10	0	0.00	32.25	5	2,018	0.25%
2018/09/14	20	31.78	20	32.30	32.80	0	2,040	0.00%
2018/09/13	0	0.00	4	29.73	30.25	-4	1,972	-0.20%
2018/09/12	2	29.40	2	29.55	29.35	0	1,973	0.00%
2018/09/11	2	28.80	8	29.08	29.35	-6	1,986	-0.30%
2018/09/10	1	30.30	1	29.75	28.40	0	2,006	0.00%
2018/09/05	0	0.00	1	32.70	32.70	-1	2,066	-0.05%
2018/09/04	1	32.30	0	0.00	32.25	1	2,247	0.04%
2018/09/03	4	32.35	0	0.00	32.00	4	2,299	0.17%
2018/08/29	13	33.58	10	33.20	33.15	3	2,396	0.13%
2018/08/20	4	32.35	0	0.00	31.80	4	2,565	0.16%
2018/08/14	3	33.08	6	32.93	33.50	-3	2,631	-0.11%
2018/08/13	11	33.24	3	33.50	32.60	8	2,627	0.30%
2018/08/10	6	36.49	0	0.00	35.80	6	2,563	0.23%
2018/08/02	1	39.55	0	0.00	38.50	1	2,624	0.04%
2018/08/01	0	0.00	1	38.90	39.00	-1	2,603	-0.04%
2018/07/27	10	38.10	0	0.00	38.05	10	2,603	0.38%
2018/07/26	1	37.95	0	0.00	38.05	1	2,625	0.04%
2018/07/24	0	0.00	2	37.95	38.00	-2	2,620	-0.08%
2018/07/20	3	37.62	0	0.00	37.55	3	2,606	0.12%
2018/07/17	0	0.00	7	38.22	38.00	-7	2,771	-0.25%
2018/07/13	0	0.00	12	37.88	37.70	-12	2,812	-0.43%
2018/07/12	2	37.35	20	37.53	37.55	-18	2,835	-0.63%
2018/07/11	1	37.45	20	37.58	37.35	-19	2,875	-0.66%
2018/07/10	2	37.95	0	0.00	37.75	2	2,944	0.07%
2018/07/06	7	37.50	100	37.52	38.00	-93	3,328	-2.79%
2018/07/02	5	37.85	0	0.00	37.25	5	3,281	0.15%
2018/06/29	10	37.65	0	0.00	37.60	10	3,293	0.30%
2018/06/28	20	40.25	0	0.00	40.00	20	3,311	0.60%
2018/06/26	1	40.55	0	0.00	40.20	1	3,309	0.03%
2018/06/25	0	0.00	2	42.00	41.25	-2	3,337	-0.06%
2018/06/20	0	0.00	2	41.05	40.85	-2	3,344	-0.06%
2018/06/19	5	41.90	0	0.00	41.50	5	3,344	0.15%
2018/06/14	20	42.09	0	0.00	41.65	20	3,314	0.60%
2018/06/13	1	41.50	31	41.50	41.45	-30	3,282	-0.91%
2018/06/12	34	43.17	6	42.83	42.20	28	3,249	0.86%
2018/06/11	30	41.10	6	41.13	41.50	24	3,079	0.78%
2018/06/08	10	40.60	0	0.00	40.60	10	3,144	0.32%
2018/06/07	1	40.95	20	40.75	40.65	-19	3,184	-0.60%
2018/06/06	70	40.66	4	40.70	40.70	66	3,253	2.03%
2018/06/05	0	0.00	46	40.44	40.05	-46	3,324	-1.38%
2018/06/01	8	39.82	0	0.00	39.85	8	3,321	0.24%
2018/05/31	5	39.94	6	40.26	39.85	-1	3,334	-0.03%
2018/05/30	0	0.00	3	38.88	38.85	-3	3,286	-0.09%
2018/05/28	0	0.00	15	39.23	39.10	-15	3,434	-0.44%
2018/05/25	1	39.80	0	0.00	39.20	1	3,448	0.03%
2018/05/24	1	39.85	2	39.60	39.55	-1	3,460	-0.03%
2018/05/17	0	0.00	5	39.55	39.25	-5	3,513	-0.14%
2018/05/10	0	0.00	7	39.01	39.05	-7	3,711	-0.19%
2018/05/09	3	37.95	0	0.00	38.40	3	3,736	0.08%
2018/05/08	1	37.90	0	0.00	37.85	1	3,789	0.03%
2018/05/07	2	38.00	0	0.00	37.95	2	3,852	0.05%
2018/05/04	1	38.00	0	0.00	38.15	1	3,982	0.03%
2018/05/03	1	38.80	0	0.00	38.15	1	4,055	0.02%
2018/04/24	2	39.85	0	0.00	39.55	2	4,371	0.05%
2018/04/23	13	42.21	0	0.00	41.25	13	4,359	0.30%
2018/04/20	10	43.45	0	0.00	43.10	10	4,368	0.23%
2018/04/18	21	43.39	0	0.00	42.85	21	4,569	0.46%
2018/04/17	0	0.00	5	42.90	42.65	-5	4,625	-0.11%
2018/04/16	0	0.00	1	43.60	43.40	-1	4,656	-0.02%
2018/04/13	39	44.04	39	44.17	43.95	0	4,860	0.00%
2018/04/12	2	41.93	0	0.00	42.30	2	5,110	0.04%
2018/04/02	0	0.00	1	43.25	43.15	-1	5,508	-0.02%
2018/03/31	0	0.00	1	43.40	43.35	-1	5,627	-0.02%
2018/03/30	0	0.00	1	43.25	43.15	-1	5,713	-0.02%
2018/03/29	0	0.00	5	43.05	43.05	-5	5,768	-0.09%
2018/03/16	1	42.50	0	0.00	42.45	1	6,222	0.02%
2018/03/14	2	44.00	20	43.54	43.25	-18	6,329	-0.28%
2018/03/12	0	0.00	4	43.45	43.25	-4	6,518	-0.06%
2018/03/09	24	43.23	7	43.17	43.20	17	6,528	0.26%
2018/03/08	2	42.55	4	42.56	42.50	-2	6,468	-0.03%
2018/03/05	5	42.70	0	0.00	42.35	5	6,667	0.07%
2018/03/01	3	43.00	4	43.18	43.30	-1	6,668	-0.01%
2018/02/27	2	42.40	19	42.68	42.40	-17	6,750	-0.25%
2018/02/26	1	42.30	4	42.41	42.35	-3	6,778	-0.04%
2018/02/23	0	0.00	2	41.70	41.60	-2	6,778	-0.03%
2018/02/22	0	0.00	20	41.90	41.45	-20	6,832	-0.29%
2018/02/12	1	39.30	0	0.00	39.30	1	6,862	0.01%
2018/02/09	4	38.20	0	0.00	39.45	4	6,936	0.06%
2018/02/07	3	41.25	2	42.00	41.30	1	7,144	0.01%
2018/02/06	5	41.35	1	41.30	40.50	4	7,439	0.05%
2018/02/05	10	41.60	0	0.00	43.70	10	7,371	0.14%
2018/02/02	0	0.00	1	43.35	43.25	-1	7,397	-0.01%
2018/01/30	23	43.78	0	0.00	43.65	23	7,710	0.30%
2018/01/29	5	44.15	5	44.25	43.60	0	7,968	0.00%
2018/01/26	9	43.40	2	43.28	43.10	7	7,980	0.09%
2018/01/25	5	43.40	10	43.22	43.05	-5	8,232	-0.06%
2018/01/24	2	42.00	0	0.00	41.85	2	8,277	0.02%
2018/01/23	1	42.30	0	0.00	42.15	1	8,480	0.01%
2018/01/19	1	42.05	2	42.20	41.70	-1	9,081	-0.01%
2018/01/17	4	42.63	0	0.00	42.45	4	9,108	0.04%
2018/01/16	10	43.42	0	0.00	43.10	10	9,125	0.11%
2018/01/15	5	44.20	1	45.10	44.00	4	9,125	0.04%
2018/01/12	3	44.00	6	44.36	44.60	-3	9,108	-0.03%
2018/01/11	7	43.52	6	44.19	43.35	1	9,218	0.01%
2018/01/10	7	44.01	0	0.00	43.65	7	9,373	0.07%
2018/01/09	8	44.44	15	44.35	44.05	-7	9,536	-0.07%
2018/01/08	12	44.46	27	45.01	44.90	-15	9,404	-0.16%
2018/01/05	2	42.80	36	42.97	42.80	-34	8,875	-0.38%
2018/01/04	3	41.35	0	0.00	41.40	3	8,731	0.03%
2018/01/03	1	42.05	3	42.17	41.75	-2	8,915	-0.02%