冠德 (2520)-新光-高雄券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
52.5
漲跌
▲2.0
漲幅
+3.96%
成交量
24,786張
產業
上市營建類股
365人加入追蹤

立即追蹤
本地時間:14:30

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

冠德 (2520)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	28	52.14	67	52.28	52.50	-39	5,733	-0.68%
2024/04/24	28	51.17	50	50.67	50.50	-22	5,350	-0.41%
2024/04/23	37	49.45	33	49.22	50.80	4	5,194	0.08%
2024/04/22	118	50.67	51	51.50	48.95	67	4,823	1.39%	大買/
2024/04/19	67	49.01	67	48.63	49.40	0	3,703	0.00%
2024/04/18	27.2	47.50	32.1	47.83	49.40	-4.9	3,077	-0.16%
2024/04/17	4	44.08	6	44.63	44.95	-2	2,795	-0.07%
2024/04/16	37	43.08	16.1	43.11	43.20	20.9	2,747	0.76%
2024/04/15	3.1	44.58	3.7	44.39	44.20	-0.6	2,686	-0.02%
2024/04/12	4.1	44.97	40.7	45.06	45.25	-36.6	2,704	-1.35%
2024/04/11	33	44.59	39.6	44.36	44.90	-6.6	2,753	-0.24%
2024/04/10	1	43.45	24	43.38	43.50	-23	2,642	-0.87%
2024/04/09	4.1	42.72	10.2	42.77	42.75	-6.1	2,585	-0.24%
2024/04/08	6	42.53	13	42.40	42.50	-7	2,552	-0.27%
2024/04/03	16	41.96	12	42.15	41.85	4	2,494	0.16%
2024/04/02	0	0.00	5.3	43.00	42.65	-5.3	2,456	-0.21%
2024/04/01	7	42.19	81.3	42.44	42.35	-74.3	2,392	-3.11%
2024/03/29	16	41.29	47.2	41.51	41.80	-31.2	2,302	-1.36%
2024/03/28	10	41.18	42	41.90	41.05	-32	2,268	-1.41%
2024/03/27	30.5	41.23	16.5	40.80	41.30	14	2,232	0.63%
2024/03/26	4	39.74	4	39.53	39.75	0	2,109	0.00%
2024/03/25	1.1	39.09	1	39.20	39.15	0.1	2,096	0.00%
2024/03/22	0	0.00	1	38.70	38.65	-1	2,089	-0.05%
2024/03/21	30.1	39.00	4	38.92	39.00	26.1	2,101	1.24%
2024/03/20	0	38.75	0	0.00	38.30	0	2,122	0.00%
2024/03/19	0	39.08	0	0.00	38.95	0	2,210	0.00%
2024/03/18	0	38.92	0	0.00	38.80	0	2,231	0.00%
2024/03/15	2.9	38.91	15	38.55	38.55	-12.1	2,243	-0.54%
2024/03/14	1	39.50	33	39.25	39.50	-32	2,246	-1.42%
2024/03/13	4.2	38.53	0	0.00	38.65	4.2	2,267	0.18%
2024/03/12	5	39.17	3	39.40	39.30	2	2,287	0.09%
2024/03/11	1	38.65	0	0.00	38.75	1	2,309	0.04%
2024/03/08	6.8	38.03	0	0.00	38.20	6.8	2,352	0.29%
2024/03/07	23.6	38.50	0	0.00	38.45	23.6	2,366	1.00%
2024/03/06	3	38.72	0	0.00	38.75	3	2,348	0.13%
2024/03/05	6.1	38.53	0	0.00	38.70	6.1	2,372	0.26%
2024/03/04	5	38.88	0	0.00	38.90	5	2,360	0.21%
2024/03/01	7	39.27	0	0.00	39.15	7	2,354	0.30%
2024/02/29	2	39.65	5	39.65	39.50	-3	2,393	-0.13%
2024/02/27	0.1	39.00	0	0.00	39.25	0.1	2,389	0.00%
2024/02/26	1.1	39.12	2	39.28	39.10	-0.9	2,386	-0.04%
2024/02/23	2	39.95	2	40.05	39.85	0	2,364	0.00%
2024/02/21	0.3	40.25	0	40.66	40.45	0.2	2,383	0.01%
2024/02/20	2	39.90	0	0.00	39.80	2	2,353	0.08%
2024/02/19	2	40.23	0	40.30	40.15	2	2,347	0.08%
2024/02/16	3	39.72	0	0.00	39.65	3	2,324	0.13%
2024/02/15	0.2	39.10	0	39.30	39.40	0.1	2,310	0.01%
2024/02/05	0.1	38.50	0	0.00	38.90	0.1	2,295	0.00%
2024/02/02	2.1	38.76	3	38.90	38.60	-0.9	2,280	-0.04%
2024/02/01	2	39.20	1.2	39.38	39.25	0.8	2,264	0.04%
2024/01/31	1	39.25	0	0.00	39.55	1	2,259	0.04%
2024/01/30	6	39.28	0	0.00	39.20	6	2,259	0.27%
2024/01/29	4.1	39.44	0.1	39.60	39.55	4.1	2,260	0.18%
2024/01/26	4	39.76	31.3	39.42	39.95	-27.3	2,251	-1.21%
2024/01/24	1	38.35	3	38.45	38.55	-2	2,221	-0.09%
2024/01/23	0.3	38.55	0	38.55	38.45	0.2	2,222	0.01%
2024/01/22	8	38.70	0	38.70	38.80	8	2,240	0.36%
2024/01/19	8.1	38.12	1.1	37.83	38.10	7	2,278	0.31%
2024/01/18	3	38.30	0	0.00	38.00	3	2,276	0.13%
2024/01/17	40.1	38.32	3.1	38.74	37.85	37.1	2,257	1.64%
2024/01/16	4	39.46	0.1	39.55	39.20	4	2,217	0.18%
2024/01/15	27.3	39.84	21.2	39.78	39.95	6.1	2,206	0.28%
2024/01/12	8.1	39.03	0.1	39.20	39.10	8.1	2,170	0.37%
2024/01/11	4.3	39.28	0.2	39.84	39.20	4.1	2,147	0.19%
2024/01/10	6.2	39.34	1.1	39.32	39.25	5.1	2,173	0.23%
2024/01/09	13	40.12	2.4	40.39	39.90	10.7	2,152	0.50%
2024/01/08	4.1	40.93	7.4	41.61	40.80	-3.3	2,110	-0.15%
2024/01/05	7	40.88	6.3	40.63	40.90	0.7	2,032	0.03%
2024/01/04	10	39.72	32	39.69	39.90	-22	1,888	-1.17%
2024/01/03	4	38.89	1	39.20	38.80	3	1,839	0.16%
2024/01/02	0	0.00	8	39.30	39.10	-8	1,848	-0.43%
2023/12/29	3	38.60	2	38.70	38.85	1	1,839	0.05%
2023/12/28	10	38.70	20	38.80	38.80	-10	1,844	-0.54%
2023/12/27	3	39.08	2	39.08	39.10	1	1,853	0.05%
2023/12/26	3.1	38.84	0	0.00	39.00	3.1	1,838	0.17%
2023/12/25	6	38.39	1.2	38.49	38.45	4.8	1,836	0.26%
2023/12/22	21.2	38.01	3	38.22	38.25	18.2	1,830	0.99%
2023/12/21	13	37.73	0	0.00	37.70	13	1,822	0.71%
2023/12/20	17	38.13	1	38.70	38.00	16	1,809	0.88%
2023/12/18	9	38.50	2	38.30	38.10	7	1,779	0.39%
2023/12/15	18	38.78	1	38.70	38.55	17	1,756	0.97%
2023/12/14	18	39.13	33	39.50	39.10	-15	1,719	-0.87%
2023/12/13	2	37.83	6	38.35	38.25	-4	1,597	-0.25%
2023/12/12	19.6	37.35	0	0.00	37.25	19.6	1,577	1.24%
2023/12/11	9.5	37.68	1	37.90	37.70	8.5	1,543	0.55%
2023/12/08	15	38.01	4.3	38.11	38.15	10.8	1,511	0.71%
2023/12/07	4.3	38.43	50	38.72	38.70	-45.8	1,449	-3.16%
2023/12/06	11	39.35	90.3	39.24	39.00	-79.3	1,398	-5.67%
2023/12/05	7.5	39.05	33	39.11	39.15	-25.5	1,351	-1.89%
2023/12/04	62.2	38.38	4.8	38.44	38.45	57.4	1,303	4.40%
2023/12/01	9	37.59	0	0.00	37.85	9	1,283	0.70%
2023/11/30	101	37.53	0	0.00	37.50	101	1,290	7.83%	大買/鉅額交易
2023/11/29	3.6	37.44	4	37.45	37.35	-0.5	1,300	-0.03%
2023/11/28	5	37.75	5	37.65	37.65	0	1,390	0.00%
2023/11/27	3.2	37.77	2.4	37.87	37.70	0.7	1,394	0.05%
2023/11/24	2	36.40	7.3	36.85	36.80	-5.3	1,350	-0.39%
2023/11/23	8	36.33	12.2	36.62	36.60	-4.2	1,357	-0.31%
2023/11/22	3	36.20	0	0.00	36.25	3	1,345	0.22%
2023/11/21	8	36.24	2	36.15	36.10	6	1,349	0.44%
2023/11/20	3	36.35	19	36.37	36.45	-16	1,332	-1.20%
2023/11/17	5	35.59	7	35.71	35.75	-2	1,319	-0.15%
2023/11/16	6	35.44	2	35.50	35.55	4	1,338	0.30%
2023/11/15	0	0.00	11	35.42	35.50	-11	1,359	-0.81%
2023/11/14	1	35.00	1	34.95	34.95	0	1,374	0.00%
2023/11/13	2.2	34.80	0	0.00	34.95	2.2	1,397	0.16%
2023/11/10	3.1	34.60	0	0.00	34.55	3.1	1,415	0.22%
2023/11/09	15.1	34.93	9	34.94	34.75	6.1	1,430	0.43%
2023/11/08	2.5	35.07	0	0.00	35.20	2.5	1,488	0.17%
2023/11/07	11.2	35.40	11	35.29	35.40	0.2	1,524	0.01%
2023/11/06	5	35.04	19.1	35.15	35.05	-14.1	1,543	-0.91%
2023/11/03	2	34.98	8	35.09	35.10	-6	1,561	-0.38%
2023/11/02	0	0.00	12	34.91	34.90	-12	1,581	-0.76%
2023/11/01	2	34.37	1	34.20	34.40	1	1,589	0.06%
2023/10/31	3	34.23	0	0.00	34.15	3	1,652	0.18%
2023/10/30	0	0.00	2.2	34.38	34.45	-2.2	1,747	-0.13%
2023/10/27	2	34.58	36.2	34.76	34.55	-34.2	1,744	-1.96%
2023/10/26	9.1	33.49	3	33.70	33.40	6.1	1,764	0.35%
2023/10/25	1	33.95	8	34.13	34.05	-7	1,782	-0.39%
2023/10/24	1	33.95	8.8	34.30	34.40	-7.8	1,845	-0.42%
2023/10/23	2	33.85	6.1	33.70	33.75	-4.1	1,868	-0.22%
2023/10/20	5.1	32.97	0	0.00	33.05	5.1	1,877	0.27%
2023/10/19	0.3	33.42	0	0.00	33.35	0.3	1,902	0.02%
2023/10/18	1	33.15	1	34.10	34.10	0	1,897	0.00%
2023/10/17	0	0.00	2	33.70	33.75	-2	1,868	-0.11%
2023/10/16	0	0.00	2	33.85	33.70	-2	1,877	-0.11%
2023/10/13	1	33.60	0	0.00	33.75	1	1,879	0.05%
2023/10/12	3	33.50	1	33.70	33.80	2	1,880	0.11%
2023/10/11	1	33.80	0	0.00	33.80	1	1,872	0.05%
2023/10/06	1	34.15	1.4	34.27	34.10	-0.4	1,850	-0.02%
2023/10/05	14	33.60	0.2	33.55	33.55	13.8	1,821	0.76%
2023/10/04	0	0.00	3	33.38	33.40	-3	1,815	-0.17%
2023/10/03	3	33.42	5	33.35	33.70	-2	1,800	-0.11%
2023/10/02	6	33.03	0	0.00	33.25	6	1,798	0.33%
2023/09/28	1	33.25	0.5	33.30	33.15	0.5	1,805	0.03%
2023/09/27	15.3	32.51	0	0.00	32.70	15.3	1,798	0.85%
2023/09/26	0.1	32.50	1	32.60	32.35	-1	1,826	-0.05%
2023/09/25	0.1	32.85	0	0.00	33.00	0.1	1,822	0.00%
2023/09/22	2	32.50	4	32.68	32.55	-2	1,822	-0.11%
2023/09/21	10.1	32.94	1.2	32.91	32.80	8.9	1,821	0.49%
2023/09/20	3.5	33.08	5.5	33.20	33.10	-2	1,815	-0.11%
2023/09/19	7	33.37	0	0.00	33.25	7	1,811	0.39%
2023/09/15	46	33.52	0	0.00	33.50	46	1,809	2.54%
2023/09/13	5	33.55	0.3	33.75	33.70	4.8	1,790	0.27%
2023/09/11	0.2	34.00	3	33.83	33.95	-2.8	1,787	-0.16%
2023/09/08	2	33.60	0	0.00	33.75	2	1,778	0.11%
2023/09/07	0.5	33.97	0	0.00	33.70	0.5	1,777	0.03%
2023/09/06	26	33.81	1	33.85	33.95	25	1,776	1.41%
2023/09/05	3	34.10	2	34.25	34.05	1	1,761	0.05%
2023/09/04	9.5	33.94	3	33.88	34.00	6.5	1,743	0.37%
2023/09/01	10.5	33.82	21.3	34.05	34.00	-10.8	1,703	-0.63%
2023/08/31	0	0.00	0.3	32.20	32.45	-0.3	1,598	-0.02%
2023/08/30	2.2	31.71	1	31.95	31.85	1.2	1,577	0.07%
2023/08/29	5.3	31.41	1.1	31.77	32.05	4.2	1,568	0.27%
2023/08/28	2	31.20	0	0.00	31.10	2	1,551	0.13%
2023/08/25	6.1	31.05	0	0.00	31.00	6.1	1,547	0.39%
2023/08/24	0.1	31.40	3	31.35	31.30	-2.9	1,539	-0.19%
2023/08/23	1.1	31.22	0	0.00	31.30	1.1	1,539	0.07%
2023/08/22	17.3	31.36	0.3	31.60	31.45	17	1,529	1.11%
2023/08/21	6.1	31.88	4	32.20	31.70	2.1	1,502	0.14%
2023/08/18	8	32.89	8.1	32.48	32.60	-0.1	1,471	-0.01%
2023/08/17	3.1	31.63	0.4	32.05	31.95	2.6	1,438	0.18%
2023/08/16	1.1	31.25	6.8	30.87	31.35	-5.7	1,408	-0.40%
2023/08/15	5.1	30.93	6	31.15	30.90	-1	1,390	-0.07%
2023/08/14	17.2	31.17	12.1	31.46	31.20	5.1	1,373	0.37%
2023/08/11	29	32.89	23	32.81	32.70	6	1,310	0.46%
2023/08/10	12.3	32.70	20.6	32.43	32.70	-8.2	1,270	-0.65%
2023/08/09	4.1	32.39	2.3	32.30	32.15	1.8	1,235	0.15%
2023/08/08	44.5	32.57	8	32.60	32.45	36.5	1,205	3.03%
2023/08/07	0.6	32.09	2	32.08	32.05	-1.4	1,172	-0.12%
2023/08/04	4.1	31.87	17	31.57	31.80	-12.9	1,144	-1.12%
2023/08/02	10	31.72	24.7	31.93	31.90	-14.7	1,076	-1.36%
2023/08/01	1	30.65	9	30.49	30.90	-8	974	-0.82%
2023/07/31	1	30.55	22	30.08	30.55	-21	952	-2.21%
2023/07/28	6	29.03	0	0.00	29.65	6	879	0.68%
2023/07/27	7	28.76	11.2	28.74	28.95	-4.2	846	-0.50%
2023/07/26	20	30.03	12	29.95	29.95	8	779	1.03%
2023/07/25	0.1	29.90	1	29.75	29.90	-0.9	715	-0.12%
2023/07/24	9	29.91	0	0.00	29.85	9	689	1.31%
2023/07/21	2	29.85	0	0.00	29.90	2	661	0.30%
2023/07/20	2.2	29.82	0	0.00	29.80	2.2	659	0.33%
2023/07/19	2.1	30.05	0	0.00	29.85	2.1	633	0.33%
2023/07/18	4	30.02	0	0.00	29.90	4	620	0.65%
2023/07/17	0.2	30.10	0	0.00	30.10	0.2	621	0.02%
2023/07/11	0	30.30	0	0.00	30.25	0	612	0.00%
2023/07/07	1.3	30.18	4	30.25	30.10	-2.7	629	-0.44%
2023/07/06	1	30.50	0	0.00	30.55	1	612	0.16%
2023/07/04	0.5	30.68	9	30.74	30.65	-8.5	594	-1.43%
2023/06/30	0	0.00	2	30.05	30.10	-2	573	-0.35%
2023/06/28	0	0.00	0	30.00	30.05	0	576	0.00%
2023/06/26	0.2	29.80	0	0.00	29.80	0.2	595	0.04%
2023/06/21	0	0.00	0	29.80	29.85	0	600	0.00%
2023/06/20	0	29.80	0	0.00	29.70	0	605	0.00%
2023/06/19	0	0.00	2	29.78	29.80	-2	633	-0.32%
2023/06/16	0	0.00	4	29.95	29.85	-4	628	-0.64%
2023/06/13	10	30.50	0	0.00	30.55	10	655	1.53%
2023/06/12	0.1	30.35	0	0.00	30.55	0.1	687	0.01%
2023/06/08	0	0.00	1	30.00	29.95	-1	687	-0.15%
2023/06/02	2	29.65	0	0.00	29.60	2	698	0.29%
2023/05/29	1.2	29.67	0	0.00	29.60	1.2	697	0.17%
2023/05/26	0.1	29.86	0	0.00	29.65	0.1	692	0.01%
2023/05/25	3	29.90	0	0.00	29.90	3	688	0.44%
2023/05/23	4	29.68	0	0.00	29.80	4	689	0.58%
2023/05/22	2.1	29.56	1	29.60	29.55	1.1	684	0.16%
2023/05/19	8	29.49	0	0.00	29.45	8	685	1.17%
2023/05/18	0	0.00	0.2	29.70	29.55	-0.2	682	-0.03%
2023/05/17	0.1	29.35	0	0.00	29.40	0.1	684	0.01%
2023/05/16	0	0.00	1	29.30	29.15	-1	683	-0.15%
2023/05/11	0.4	29.52	0	0.00	29.25	0.4	701	0.06%
2023/05/08	0	0.00	3	29.80	29.90	-3	709	-0.42%
2023/05/04	8	29.68	0	0.00	29.70	8	723	1.11%
2023/04/28	0.1	29.60	0	0.00	29.70	0.1	738	0.02%
2023/04/25	1	28.75	0	0.00	28.75	1	735	0.14%
2023/04/21	3	29.27	0.1	29.25	29.10	2.9	732	0.40%
2023/04/20	2	29.60	0	0.00	29.60	2	726	0.28%
2023/04/17	0	30.50	2	30.60	30.45	-2	719	-0.28%
2023/04/14	0	0.00	2	30.75	30.70	-2	719	-0.28%
2023/04/13	0	30.70	0	0.00	30.75	0	738	0.00%
2023/04/12	0	30.73	2	30.60	30.65	-2	735	-0.27%
2023/04/11	0	30.50	0	0.00	30.65	0	736	0.00%
2023/04/07	0	30.34	0	0.00	30.40	0	727	0.00%
2023/03/31	2	30.10	0	0.00	30.00	2	715	0.28%
2023/03/30	0	30.05	0.2	30.04	30.10	-0.2	708	-0.03%
2023/03/29	2	30.35	0	0.00	30.25	2	708	0.28%
2023/03/28	1	30.40	0	0.00	30.10	1	714	0.14%
2023/03/27	0.3	30.00	1	29.80	30.00	-0.7	729	-0.09%
2023/03/23	1	29.40	3	29.55	29.50	-2	714	-0.28%
2023/03/22	3	29.55	1	29.40	29.55	2	713	0.28%
2023/03/21	0	0.00	1	28.85	28.85	-1	697	-0.14%
2023/03/20	0.3	28.70	0	0.00	28.80	0.3	743	0.04%
2023/03/16	0.1	28.38	2	28.30	28.15	-1.9	716	-0.26%
2023/03/15	2	28.63	4	28.73	28.70	-2	704	-0.28%
2023/03/14	1	29.15	2	29.30	29.25	-1	669	-0.15%
2023/03/13	1	28.80	0.1	29.00	29.45	0.9	674	0.13%
2023/03/10	1	29.00	0	0.00	29.20	1	667	0.15%
2023/03/09	0	29.70	0	0.00	29.45	0	668	0.00%
2023/03/08	0.2	29.70	5	29.77	29.85	-4.9	689	-0.70%
2023/03/07	0	0.00	1	29.55	29.55	-1	678	-0.15%
2023/03/06	0.3	29.35	2.7	29.25	29.25	-2.4	680	-0.35%
2023/03/02	1	29.00	0	0.00	29.00	1	676	0.15%
2023/03/01	0	0.00	0.3	29.40	28.85	-0.3	683	-0.05%
2023/02/24	0	29.10	0	0.00	29.05	0	682	0.00%
2023/02/23	0	0.00	1	29.05	29.15	-1	682	-0.15%
2023/02/21	0	29.30	0	0.00	29.15	0	724	0.00%
2023/02/20	0.7	29.00	1.5	28.93	28.95	-0.8	735	-0.11%
2023/02/17	0.1	28.80	0	0.00	28.80	0.1	741	0.01%
2023/02/15	1.1	28.65	0	0.00	28.65	1.1	768	0.14%
2023/02/14	1	28.55	0	0.00	28.55	1	768	0.13%
2023/02/13	1	28.55	1	28.65	28.65	0	783	0.00%
2023/02/09	3.4	28.84	2	29.10	28.75	1.4	786	0.17%
2023/02/08	0	0.00	0.2	29.60	29.35	-0.2	790	-0.03%
2023/02/07	2.2	29.40	0	0.00	29.45	2.2	814	0.27%
2023/02/06	1	29.15	0.2	29.40	29.40	0.8	824	0.10%
2023/02/01	0	0.00	2	29.05	28.90	-2	804	-0.25%
2023/01/31	0.9	29.10	0	0.00	29.00	0.9	805	0.11%
2023/01/30	0	0.00	2	28.95	28.90	-2	800	-0.25%
2023/01/17	0	0.00	3	28.70	28.70	-3	804	-0.37%
2023/01/16	2.2	28.80	3	28.90	28.65	-0.9	801	-0.11%
2023/01/13	2	29.05	1	29.20	29.05	1	795	0.13%
2023/01/11	0	29.43	3	29.25	29.20	-3	822	-0.36%
2023/01/10	1.3	29.79	1.2	29.62	29.55	0.1	823	0.01%
2023/01/06	0	0.00	0.1	29.70	29.75	-0.1	828	-0.01%
2023/01/05	0	0.00	0	30.00	29.50	0	834	0.00%
2023/01/04	1	29.60	0	0.00	29.50	1	841	0.12%
2023/01/03	1	29.65	2	29.60	29.65	-1	859	-0.12%
2022/12/29	0.1	28.45	7	28.66	28.90	-6.9	847	-0.82%
2022/12/27	1	28.70	4	28.80	28.70	-3	851	-0.35%
2022/12/23	0	0.00	13	28.58	28.65	-13	875	-1.48%
2022/12/22	0.2	28.50	13	28.45	28.45	-12.8	922	-1.39%
2022/12/21	0.2	28.40	30	28.44	28.25	-29.8	963	-3.09%
2022/12/20	1.1	28.82	75	28.44	28.45	-73.9	985	-7.50%
2022/12/19	1	29.25	2	29.28	28.95	-1	1,002	-0.10%
2022/12/16	2	28.60	0	0.00	28.60	2	1,001	0.20%
2022/12/14	0.5	28.89	0	0.00	28.75	0.5	1,020	0.05%
2022/12/13	2	28.75	0	0.00	28.90	2	1,016	0.20%
2022/12/12	6.2	29.27	11	28.66	29.10	-4.8	1,010	-0.47%
2022/12/09	26.3	27.80	0	0.00	27.90	26.3	976	2.69%
2022/12/08	1	27.45	3	27.62	27.60	-2	990	-0.20%
2022/12/07	2	27.50	0	0.00	27.50	2	1,016	0.20%
2022/12/06	0	0.00	2	27.85	27.75	-2	1,016	-0.20%
2022/12/05	15	27.91	3	27.93	27.90	12	1,039	1.15%
2022/12/02	16	27.98	0	0.00	27.95	16	1,069	1.50%
2022/12/01	3.4	28.59	3	28.43	28.25	0.4	1,091	0.04%
2022/11/30	2.2	28.62	0	0.00	28.65	2.2	1,094	0.20%
2022/11/28	0.4	27.65	11	27.75	27.90	-10.6	1,081	-0.98%
2022/11/25	0.2	27.90	0	0.00	27.65	0.2	1,096	0.02%
2022/11/24	10	27.89	0	0.00	27.75	10	1,103	0.91%
2022/11/23	24	27.80	0	0.00	27.80	24	1,108	2.17%
2022/11/22	15	27.37	0	0.00	27.55	15	1,121	1.34%
2022/11/21	53	27.61	0	0.00	27.60	53	1,136	4.66%
2022/11/18	5.5	27.77	2	27.60	27.50	3.5	1,142	0.30%
2022/11/17	0	0.00	7	27.27	28.05	-7	1,130	-0.62%
2022/11/16	0.2	27.10	9	27.43	26.95	-8.8	1,111	-0.79%
2022/11/15	1	27.35	16	27.34	27.60	-15	1,122	-1.34%
2022/11/14	26	27.55	47.2	27.60	27.60	-21.2	1,139	-1.86%
2022/11/11	1	27.00	15.3	27.21	27.10	-14.3	1,147	-1.25%
2022/11/10	0	26.95	0	0.00	26.70	0	1,157	0.00%
2022/11/09	4.3	26.82	15	26.62	26.80	-10.7	1,161	-0.92%
2022/11/08	60	25.81	0	0.00	25.95	60	1,145	5.24%
2022/11/02	0.2	24.75	0	0.00	24.85	0.2	1,150	0.01%
2022/11/01	0	0.00	2	24.40	24.25	-2	1,150	-0.17%
2022/10/31	2.1	24.05	0	0.00	24.10	2.1	1,160	0.18%
2022/10/28	0.1	24.30	0	0.00	24.35	0.1	1,178	0.01%
2022/10/27	0	0.00	5	24.19	24.25	-5	1,204	-0.42%
2022/10/26	0.1	23.93	1	23.90	23.90	-0.9	1,229	-0.07%
2022/10/25	4	23.75	0	0.00	23.70	4	1,270	0.31%
2022/10/21	2	24.05	0	0.00	23.95	2	1,331	0.15%
2022/10/20	4	23.70	6	24.08	24.60	-2	1,349	-0.15%
2022/10/19	2.1	24.05	0	0.00	24.05	2.1	1,337	0.15%
2022/10/18	0.1	24.20	2	24.40	24.35	-2	1,344	-0.15%
2022/10/17	4	23.65	4	23.93	23.90	0	1,351	0.00%
2022/10/14	0	0.00	4	24.30	24.15	-4	1,352	-0.30%
2022/10/13	6	23.92	0	0.00	23.85	6	1,365	0.44%
2022/10/12	5	24.50	7	24.53	24.55	-2	1,371	-0.15%
2022/10/11	2.2	24.08	0	0.00	24.05	2.2	1,390	0.15%
2022/10/06	0.1	25.10	0	0.00	25.20	0.1	1,399	0.00%
2022/10/04	0	0.00	12	25.28	25.35	-12	1,394	-0.86%
2022/09/30	0	25.15	6	25.13	25.30	-6	1,397	-0.43%
2022/09/29	0	0.00	7	24.86	24.75	-7	1,389	-0.50%
2022/09/28	4	24.40	0	0.00	23.95	4	1,354	0.30%
2022/09/27	1.2	24.51	0	0.00	24.70	1.2	1,323	0.09%
2022/09/26	6	25.02	4	25.23	24.95	2	1,311	0.15%
2022/09/23	5.1	26.04	0	0.00	25.90	5.1	1,302	0.39%
2022/09/22	6	26.18	0	0.00	26.25	6	1,302	0.46%
2022/09/21	2	26.55	0	0.00	26.60	2	1,290	0.15%
2022/09/15	1	27.40	0	0.00	27.55	1	1,297	0.08%
2022/09/12	0	0.00	1	27.45	27.50	-1	1,264	-0.08%
2022/09/08	0	0.00	1	27.20	26.95	-1	1,242	-0.08%
2022/09/07	4.1	26.41	0	0.00	26.40	4.1	1,208	0.34%
2022/09/06	2	27.10	0	0.00	27.05	2	1,187	0.17%
2022/09/02	0	27.80	0	0.00	27.60	0	1,173	0.00%
2022/09/01	0.1	27.85	0	0.00	27.75	0.1	1,165	0.01%
2022/08/29	1.2	27.94	0	0.00	28.05	1.2	1,131	0.11%
2022/08/26	0.1	28.25	3	28.57	28.40	-2.9	1,110	-0.26%
2022/08/25	0	0.00	2	28.15	28.00	-2	1,097	-0.18%
2022/08/24	0	0.00	1	28.15	27.95	-1	1,094	-0.09%
2022/08/23	0	0.00	10	28.18	28.00	-10	1,091	-0.92%
2022/08/22	0	0.00	16	28.34	28.35	-16	1,084	-1.48%
2022/08/19	2	27.85	0	0.00	27.90	2	1,059	0.19%
2022/08/17	10	28.23	0	0.00	28.10	10	1,020	0.98%
2022/08/15	5	28.24	0	0.00	28.30	5	994	0.50%
2022/08/12	28	28.27	0	0.00	28.40	28	994	2.81%
2022/08/09	28	27.35	8	27.61	28.10	20	975	2.05%
2022/08/08	3	27.17	1.2	27.06	27.15	1.8	962	0.19%
2022/08/03	0	27.00	1	26.70	26.70	-1	964	-0.10%
2022/08/02	8.1	27.21	0	0.00	27.20	8.1	950	0.85%
2022/08/01	0	27.80	4	27.58	27.80	-4	930	-0.43%
2022/07/29	5	29.82	0	0.00	30.00	5	894	0.56%
2022/07/28	0	29.85	0	0.00	29.80	0	848	0.00%
2022/07/25	0	0.00	1	30.05	30.05	-1	789	-0.13%
2022/07/22	2	29.63	0	0.00	29.65	2	780	0.26%
2022/07/21	0	0.00	2	29.60	29.75	-2	779	-0.26%
2022/07/20	4	30.18	0	0.00	29.80	4	778	0.51%
2022/07/19	4	29.60	0	0.00	30.15	4	775	0.52%
2022/07/13	3	29.77	0	0.00	29.85	3	732	0.41%
2022/07/11	1	30.20	0	0.00	30.20	1	725	0.14%
2022/07/08	1	31.05	0	0.00	30.70	1	719	0.14%
2022/07/06	0.1	30.95	0	0.00	30.85	0.1	742	0.01%
2022/07/01	1	31.75	0	0.00	31.45	1	749	0.13%
2022/06/30	2	32.75	1	32.60	32.60	1	760	0.13%
2022/06/29	1.1	33.85	1	33.80	33.75	0.1	750	0.01%
2022/06/27	0	0.00	0	34.90	35.00	0	774	0.00%
2022/06/23	0	0.00	0.1	34.00	34.10	-0.1	851	-0.01%
2022/06/21	0.1	34.10	0	0.00	34.05	0.1	863	0.01%
2022/06/20	0	0.00	0	34.50	33.60	0	882	0.00%
2022/06/17	0	0.00	2	34.55	34.35	-2	902	-0.22%
2022/06/13	0	0.00	1	34.50	34.50	-1	1,000	-0.10%
2022/06/06	2	34.63	0	0.00	34.90	2	1,021	0.20%
2022/05/31	4	34.71	0	0.00	34.70	4	1,062	0.38%
2022/05/18	0.5	34.65	0	0.00	34.65	0.5	1,171	0.05%
2022/05/17	0	0.00	1	34.05	34.20	-1	1,169	-0.09%
2022/05/13	0.1	32.75	2	32.60	33.25	-1.9	1,182	-0.16%
2022/05/12	0.1	33.15	0	0.00	32.85	0.1	1,172	0.01%
2022/05/11	1	34.00	12	33.90	34.05	-11	1,154	-0.95%
2022/05/09	2	34.05	0	0.00	33.90	2	1,148	0.17%
2022/05/03	1	34.60	2	34.85	34.85	-1	1,179	-0.08%
2022/04/28	0	0.00	1	34.35	34.45	-1	1,210	-0.08%
2022/04/27	0	34.60	0	0.00	34.60	0	1,213	0.00%
2022/04/26	1	34.50	0	0.00	34.70	1	1,216	0.08%
2022/04/25	0	34.75	0	0.00	34.55	0	1,219	0.00%
2022/04/22	0	35.20	0	0.00	35.45	0	1,222	0.00%
2022/04/21	5.1	35.10	1	35.30	35.20	4.1	1,236	0.33%
2022/04/20	2	34.60	0	0.00	34.65	2	1,231	0.16%
2022/04/18	0.1	34.65	1.2	34.69	34.60	-1.1	1,248	-0.09%
2022/04/15	0.1	34.76	14.5	34.77	34.70	-14.4	1,264	-1.14%
2022/04/14	0.7	35.00	0	0.00	34.95	0.7	1,284	0.05%
2022/04/13	1.1	34.68	0	0.00	34.85	1.1	1,298	0.09%
2022/04/12	1.1	34.62	0	0.00	34.45	1.1	1,305	0.09%
2022/04/11	3	35.18	11.4	35.26	35.10	-8.4	1,285	-0.65%
2022/04/08	1	35.55	0	0.00	35.60	1	1,282	0.08%
2022/04/07	0	0.00	2	35.73	35.55	-2	1,279	-0.16%
2022/04/06	2.1	35.65	1.1	35.57	35.70	1	1,264	0.08%
2022/04/01	7.8	35.96	0	0.00	35.90	7.8	1,240	0.63%
2022/03/31	0.3	36.25	1	36.10	36.10	-0.7	1,233	-0.06%
2022/03/30	9.2	36.18	5.1	36.10	36.05	4.1	1,234	0.33%
2022/03/29	3	36.27	0	0.00	36.15	3	1,240	0.24%
2022/03/28	10.4	36.49	0	0.00	36.40	10.4	1,228	0.85%
2022/03/25	0.1	38.45	4	38.40	38.40	-3.9	1,165	-0.33%
2022/03/24	2	38.65	1	38.80	38.65	1	1,159	0.09%
2022/03/23	3	38.97	5.4	39.11	38.95	-2.4	1,169	-0.20%
2022/03/22	0.2	38.52	3	38.53	38.80	-2.8	1,182	-0.24%
2022/03/21	4.1	38.34	5	39.10	38.35	-0.9	1,186	-0.08%
2022/03/18	9.1	38.02	7	38.07	38.80	2.1	1,195	0.18%
2022/03/16	1	37.50	2	37.45	37.25	-1	1,164	-0.09%
2022/03/15	2.2	36.96	2	37.25	37.10	0.2	1,164	0.02%
2022/03/14	3	37.35	2	37.40	37.30	1	1,170	0.09%
2022/03/11	5	37.25	2	37.35	37.10	3	1,187	0.25%
2022/03/10	2.2	37.31	2	37.35	37.30	0.2	1,193	0.02%
2022/03/09	0	0.00	2	37.05	37.05	-2	1,213	-0.16%
2022/03/08	11	36.83	1	36.50	36.55	10	1,221	0.82%
2022/03/07	5.3	37.10	4	37.35	37.30	1.3	1,220	0.11%
2022/03/04	2	38.10	0	0.00	37.95	2	1,228	0.16%
2022/03/03	0	0.00	3	38.20	38.20	-3	1,242	-0.24%
2022/03/02	4	37.65	0	0.00	37.95	4	1,261	0.32%
2022/03/01	2	37.75	8	37.74	37.80	-6	1,280	-0.47%
2022/02/25	5.1	37.17	0	0.00	37.25	5.1	1,338	0.38%
2022/02/24	5.3	37.17	3	37.40	37.10	2.3	1,349	0.17%
2022/02/23	0	0.00	0	37.90	37.85	0	1,367	0.00%
2022/02/22	1.1	38.17	3	37.70	37.85	-1.9	1,380	-0.14%
2022/02/21	1.1	38.05	16	38.03	38.30	-14.9	1,371	-1.09%
2022/02/18	0	0.00	8	37.46	37.50	-8	1,353	-0.59%
2022/02/17	1	37.40	0	0.00	37.40	1	1,381	0.07%
2022/02/16	0	0.00	1	37.45	37.35	-1	1,391	-0.07%
2022/02/15	0	37.10	1	37.35	37.30	-1	1,387	-0.07%
2022/02/14	0	36.90	0	0.00	36.70	0	1,406	0.00%
2022/02/10	0	0.00	0.4	36.95	37.05	-0.4	1,454	-0.03%
2022/02/09	7	36.89	0	0.00	36.90	7	1,464	0.48%
2022/02/08	0	36.95	2	36.98	36.95	-2	1,475	-0.14%
2022/02/07	0	0.00	2	36.43	36.75	-2	1,519	-0.13%
2022/01/26	1	35.40	0	0.00	35.50	1	1,533	0.07%
2022/01/25	3	35.17	0	0.00	35.30	3	1,595	0.19%
2022/01/24	2	35.38	0.1	35.80	35.80	1.9	1,605	0.12%
2022/01/21	5	35.99	0	0.00	35.95	5	1,612	0.31%
2022/01/20	1	36.30	0	0.00	36.35	1	1,605	0.06%
2022/01/19	0	0.00	3	36.70	36.40	-3	1,607	-0.19%
2022/01/18	2.2	36.15	2	36.23	36.25	0.2	1,607	0.01%
2022/01/17	1	35.95	0	0.00	36.00	1	1,605	0.06%
2022/01/14	2	36.18	0.1	36.40	36.20	1.9	1,596	0.12%
2022/01/13	1	36.60	0	0.00	36.70	1	1,608	0.06%
2022/01/12	1	36.65	1	36.60	36.80	0	1,612	0.00%
2022/01/11	4	36.54	2.2	36.57	36.85	1.9	1,623	0.11%
2022/01/07	3	37.12	0	0.00	36.90	3	1,607	0.19%
2022/01/06	2	37.25	1	37.35	37.30	1	1,600	0.06%
2022/01/05	12	37.39	0	0.00	37.45	12	1,599	0.75%
2022/01/04	2	37.58	2	37.50	37.55	0	1,608	0.00%
2022/01/03	1	37.60	0	0.00	37.70	1	1,605	0.06%
2021/12/29	2	37.75	1	37.80	37.80	1	1,624	0.06%
2021/12/28	0	0.00	1	37.60	37.60	-1	1,641	-0.06%
2021/12/24	1	37.35	0	0.00	37.45	1	1,685	0.06%
2021/12/23	29	37.53	0	0.00	37.45	29	1,706	1.70%
2021/12/21	2	37.58	0	0.00	37.65	2	1,705	0.12%
2021/12/20	2	37.63	0	0.00	37.65	2	1,722	0.12%
2021/12/17	8	37.73	2	37.60	37.70	6	1,721	0.35%
2021/12/16	7	37.82	0	0.00	37.85	7	1,715	0.41%
2021/12/15	4	38.00	3	38.10	38.00	1	1,706	0.06%
2021/12/14	14.3	38.09	1	38.30	38.10	13.3	1,705	0.78%
2021/12/13	3	38.93	0	38.90	38.75	3	1,686	0.18%
2021/12/10	1	38.80	0	0.00	38.90	1	1,683	0.06%
2021/12/08	1	38.85	2	38.95	38.85	-1	1,684	-0.06%
2021/12/07	2	38.85	2	38.80	38.85	0	1,690	0.00%
2021/12/06	0	0.00	1	38.90	38.65	-1	1,685	-0.06%
2021/12/03	0	0.00	0.1	38.80	38.75	-0.1	1,713	-0.01%
2021/12/02	1	38.55	0	0.00	38.60	1	1,728	0.06%
2021/11/30	0	0.00	2	38.50	38.50	-2	1,750	-0.11%
2021/11/29	2	37.58	0	0.00	37.75	2	1,749	0.11%
2021/11/26	0.2	38.25	0	0.00	38.00	0.2	1,793	0.01%
2021/11/25	1	38.00	0	0.00	38.20	1	1,799	0.06%
2021/11/24	0.7	38.50	0	0.00	38.50	0.7	1,816	0.04%
2021/11/23	1	38.00	0	0.00	38.00	1	1,776	0.06%
2021/11/22	0.1	38.55	3	38.45	38.40	-2.9	1,772	-0.16%
2021/11/19	6	38.77	0	0.00	38.55	6	1,754	0.34%
2021/11/18	2	38.40	2	38.55	38.45	0	1,789	0.00%
2021/11/16	2.2	38.47	1	38.45	38.40	1.2	1,823	0.07%
2021/11/15	4.2	38.89	2	38.85	38.85	2.2	1,914	0.11%
2021/11/11	4	38.50	0	0.00	38.50	4	2,024	0.20%
2021/11/10	2.2	39.09	0	0.00	39.15	2.2	2,045	0.11%
2021/11/08	0	0.00	2	38.75	38.65	-2	2,178	-0.09%
2021/11/04	0	0.00	10	38.05	38.85	-10	2,371	-0.42%
2021/11/03	3	37.58	0	0.00	37.65	3	2,446	0.12%
2021/11/02	6	37.65	1	38.20	37.65	5	2,548	0.20%
2021/11/01	1	38.25	0	0.00	38.20	1	2,536	0.04%
2021/10/28	1	38.20	0	0.00	38.30	1	2,579	0.04%
2021/10/27	20	38.27	0	0.00	38.30	20	2,626	0.76%
2021/10/26	0	38.30	0.1	38.20	38.15	-0.1	2,680	0.00%
2021/10/25	0	0.00	0.1	38.25	38.10	-0.1	2,702	0.00%
2021/10/21	1	38.25	0	0.00	38.20	1	2,785	0.04%
2021/10/19	2	38.50	0	0.00	38.55	2	2,859	0.07%
2021/10/15	0	0.00	0	38.55	38.40	0	2,901	0.00%
2021/10/13	1	38.30	0	0.00	38.30	1	3,020	0.03%
2021/10/12	2	38.65	0	0.00	38.60	2	3,027	0.07%
2021/10/08	0.3	39.00	1	39.20	38.95	-0.8	3,040	-0.02%
2021/10/07	0	0.00	1	38.95	39.00	-1	3,071	-0.03%
2021/10/06	1	38.60	0	0.00	38.35	1	3,154	0.03%
2021/10/05	1.1	38.93	4.1	38.21	38.95	-3	3,259	-0.09%
2021/10/04	3	38.55	2	38.55	38.40	1	3,258	0.03%
2021/10/01	2.9	38.41	1.7	38.50	38.70	1.2	3,280	0.04%
2021/09/30	1	38.95	2.5	38.74	39.40	-1.5	3,303	-0.05%
2021/09/29	0	0.00	3.3	38.83	38.90	-3.3	3,297	-0.10%
2021/09/28	1	38.55	6	38.23	39.20	-5	3,315	-0.15%
2021/09/27	0.1	38.75	0	0.00	38.75	0.1	3,306	0.00%
2021/09/23	4	39.08	0	0.00	39.05	4	3,309	0.12%
2021/09/22	1	39.35	8	38.90	38.90	-7	3,336	-0.21%
2021/09/17	2	39.90	0	0.00	39.80	2	3,362	0.06%
2021/09/15	0	0.00	2	40.30	40.90	-2	3,415	-0.06%
2021/09/08	5	40.40	25	39.90	40.25	-20	3,445	-0.58%
2021/09/06	0.3	40.94	2	40.90	40.50	-1.8	3,432	-0.05%
2021/09/02	5	42.45	2	42.40	42.35	3	3,451	0.09%
2021/09/01	0.2	42.10	36.1	42.40	42.50	-35.9	3,474	-1.03%
2021/08/31	1.1	41.71	4.1	42.23	42.50	-3	3,501	-0.09%
2021/08/30	55	41.81	1	41.60	42.00	54	3,521	1.53%
2021/08/27	1.3	41.00	3	41.02	41.25	-1.7	3,516	-0.05%
2021/08/26	1	40.55	5	40.89	40.85	-4	3,540	-0.11%
2021/08/25	0	0.00	1	41.05	41.05	-1	3,551	-0.03%
2021/08/24	2	40.58	1	40.75	41.15	1	3,568	0.03%
2021/08/23	2	40.48	2	40.55	40.40	0	3,584	0.00%
2021/08/20	0	40.25	12	39.81	40.35	-12	3,605	-0.33%
2021/08/19	0	0.00	26	40.61	40.25	-26	3,593	-0.72%
2021/08/18	1	40.15	1	40.25	40.45	0	3,500	0.00%
2021/08/17	0.1	40.15	8	39.98	39.25	-7.9	3,468	-0.23%
2021/08/16	25.1	40.45	1	40.35	40.70	24.1	3,447	0.70%
2021/08/13	2	40.65	12	40.64	40.75	-10	3,421	-0.29%
2021/08/12	5	39.55	5.2	40.10	40.30	-0.2	3,356	-0.01%
2021/08/11	12	38.92	6	38.50	38.90	6	3,303	0.18%
2021/08/10	6	37.74	2	38.38	37.70	4	3,274	0.12%
2021/08/09	3.1	38.00	16	38.02	38.20	-12.9	3,207	-0.40%
2021/08/06	16	43.58	2	43.25	43.80	14	3,156	0.44%
2021/08/05	6	43.33	18	43.33	43.35	-12	3,106	-0.39%
2021/08/04	7	43.97	0	0.00	43.70	7	3,219	0.22%
2021/08/03	15	44.07	19	44.13	44.00	-4	3,251	-0.12%
2021/08/02	4	43.90	4	43.81	43.95	0	3,255	0.00%
2021/07/30	8	43.05	7	43.26	43.00	1	3,232	0.03%
2021/07/29	8	43.71	1	43.60	43.70	7	3,226	0.22%
2021/07/28	1	43.40	2	43.80	43.80	-1	3,239	-0.03%
2021/07/27	1	43.80	25	43.90	43.80	-24	3,272	-0.73%
2021/07/26	1	43.75	10	43.88	43.80	-9	3,288	-0.27%
2021/07/23	12	43.18	7	43.12	43.30	5	3,263	0.15%
2021/07/22	4	42.60	16	42.74	42.45	-12	3,236	-0.37%
2021/07/21	6	42.28	2	42.25	42.40	4	3,274	0.12%
2021/07/20	13	42.21	8	42.50	42.75	5	3,297	0.15%
2021/07/19	33	42.65	79	42.13	42.80	-46	3,335	-1.38%
2021/07/16	3	41.33	0	0.00	41.35	3	3,373	0.09%
2021/07/14	6	41.00	2	41.00	41.15	4	3,514	0.11%
2021/07/13	0	0.00	9	41.19	41.10	-9	3,587	-0.25%
2021/07/12	10	40.61	2	40.65	40.75	8	3,612	0.22%
2021/07/09	2	39.88	0	0.00	39.85	2	3,537	0.06%
2021/07/08	4	39.81	0	0.00	40.00	4	3,582	0.11%
2021/07/07	5	39.67	0	0.00	39.80	5	3,604	0.14%
2021/07/05	3	39.00	0	0.00	39.10	3	3,661	0.08%
2021/07/02	1	39.10	0	0.00	39.00	1	3,699	0.03%
2021/06/30	7	39.24	0	0.00	39.10	7	3,847	0.18%
2021/06/29	1	39.15	0	0.00	39.15	1	3,928	0.03%
2021/06/28	0	0.00	10	38.55	39.15	-10	3,965	-0.25%
2021/06/25	0	0.00	9	38.61	38.45	-9	4,054	-0.22%
2021/06/24	17	38.62	6	38.45	38.75	11	4,352	0.25%
2021/06/23	1	37.60	18	37.91	38.05	-17	4,351	-0.39%
2021/06/22	4	37.48	0.3	37.50	37.45	3.7	4,428	0.08%
2021/06/21	1	37.25	3	37.47	37.15	-2	4,491	-0.04%
2021/06/18	4	37.38	0	0.00	37.40	4	4,520	0.09%
2021/06/17	2	37.45	12	37.78	37.65	-10	4,591	-0.22%
2021/06/16	3	37.57	6	37.62	37.60	-3	4,612	-0.06%
2021/06/15	15	37.79	14	37.86	37.75	1	4,632	0.02%
2021/06/11	4	37.39	5	37.23	37.55	-1	4,648	-0.02%
2021/06/09	6	36.51	0	0.00	36.30	6	4,690	0.13%
2021/06/07	7	36.66	0	0.00	36.70	7	4,674	0.15%
2021/06/04	19	37.29	0	0.00	37.20	19	4,662	0.41%
2021/06/03	5	37.50	0	0.00	37.70	5	4,701	0.11%
2021/06/02	1	37.85	0	0.00	38.05	1	4,704	0.02%
2021/06/01	1	37.90	11	37.88	38.15	-10	4,696	-0.21%
2021/05/31	6	37.67	10	37.70	37.50	-4	4,713	-0.08%
2021/05/28	0	37.65	20	37.80	37.80	-20	4,724	-0.42%
2021/05/27	1	37.70	0	0.00	37.70	1	4,811	0.02%
2021/05/26	19	36.99	4	37.30	37.45	15	4,866	0.31%
2021/05/25	2	37.15	0	0.00	37.05	2	4,933	0.04%
2021/05/24	0	0.00	10	36.88	37.35	-10	5,043	-0.20%
2021/05/21	0	0.00	2	36.75	36.85	-2	5,132	-0.04%
2021/05/20	3	36.45	1	36.30	36.25	2	5,146	0.04%
2021/05/19	2	36.13	0	0.00	36.70	2	5,150	0.04%
2021/05/18	2	35.83	6	36.18	36.40	-4	5,160	-0.08%
2021/05/17	24.3	35.09	6	35.66	34.45	18.3	5,177	0.35%
2021/05/14	13	37.46	0	0.00	37.05	13	5,135	0.25%
2021/05/13	3	37.05	7	37.09	37.00	-4	5,092	-0.08%
2021/05/12	14	38.63	23	38.48	37.95	-9	5,049	-0.18%
2021/05/11	7	41.14	9	41.22	40.55	-2	4,897	-0.04%
2021/05/10	1	42.15	3	42.02	42.25	-2	4,824	-0.04%
2021/05/07	1	41.40	10.1	41.46	41.65	-9.1	4,832	-0.19%
2021/05/06	15	41.55	19	41.80	41.55	-4	4,817	-0.08%
2021/05/05	12	41.83	12	42.38	42.00	0	4,781	0.00%
2021/05/04	2	42.33	11	41.28	42.05	-9	4,761	-0.19%
2021/05/03	2	43.30	2	43.55	43.35	0	4,685	0.00%
2021/04/29	20	43.58	0	0.00	43.60	20	4,661	0.43%
2021/04/28	0	0.00	2	43.70	43.80	-2	4,652	-0.04%
2021/04/27	33	44.08	0	0.00	43.65	33	4,679	0.71%
2021/04/26	27	43.04	24.3	43.72	43.70	2.7	4,624	0.06%
2021/04/23	6	42.82	0	0.00	42.50	6	4,577	0.13%
2021/04/22	14	44.06	26	43.92	43.30	-12	4,539	-0.26%
2021/04/21	8	43.38	3	43.50	43.60	5	4,426	0.11%
2021/04/20	28	42.31	28	42.51	42.40	0	4,394	0.00%
2021/04/19	24	42.80	4	42.69	43.00	20	4,439	0.45%
2021/04/16	7	41.39	6	41.08	41.50	1	4,382	0.02%
2021/04/15	1	40.20	17	40.34	40.40	-16	4,290	-0.37%
2021/04/14	2	40.05	1	40.05	39.90	1	4,278	0.02%
2021/04/12	0	0.00	3	40.07	40.30	-3	4,252	-0.07%
2021/04/09	0	0.00	33	40.70	40.75	-33	4,206	-0.78%
2021/04/08	1	40.50	14	40.50	40.70	-13	4,185	-0.31%
2021/04/07	1	40.10	57	40.18	40.20	-56	4,140	-1.35%
2021/04/06	12	39.55	0	0.00	39.60	12	4,068	0.29%
2021/04/01	51	39.70	6.1	39.35	39.75	44.9	3,998	1.12%
2021/03/31	8	39.69	0	0.00	39.55	8	3,897	0.21%
2021/03/30	1.2	39.17	11	39.44	39.95	-9.8	3,842	-0.26%
2021/03/29	28	39.68	30	40.32	39.25	-2	3,718	-0.05%
2021/03/26	42	39.46	1	39.55	39.50	41	3,414	1.20%
2021/03/25	21	39.79	17	40.03	39.75	4	3,446	0.12%
2021/03/24	1	39.65	4	39.55	39.90	-3	3,377	-0.09%
2021/03/23	3	39.05	32	39.01	39.15	-29	3,341	-0.87%
2021/03/22	4	39.00	23	38.53	39.05	-19	3,335	-0.57%
2021/03/19	1	38.00	12	37.70	38.15	-11	3,289	-0.33%
2021/03/18	0	0.00	2	38.45	38.30	-2	3,309	-0.06%
2021/03/17	27	38.11	0	0.00	38.05	27	3,377	0.80%
2021/03/16	22	38.25	0.3	38.20	38.15	21.7	3,440	0.63%
2021/03/15	1.4	38.20	1	37.60	38.20	0.4	3,623	0.01%
2021/03/12	4	36.63	11	36.79	37.15	-7	3,907	-0.18%
2021/03/11	11	37.42	2	37.35	37.10	9	3,875	0.23%
2021/03/10	1	37.10	1	37.10	36.95	0	3,854	0.00%
2021/03/09	0	37.70	0	0.00	37.35	0	3,847	0.00%
2021/03/08	0	0.00	1.4	37.09	37.50	-1.4	3,800	-0.04%
2021/03/05	3	37.02	1	36.50	36.90	2	3,788	0.05%
2021/03/04	15	37.03	4	37.11	36.95	11	3,823	0.29%
2021/03/03	8	37.56	15	37.44	37.45	-7	3,817	-0.18%
2021/03/02	3.2	36.93	3	36.65	36.85	0.2	3,772	0.01%
2021/02/26	7	35.97	19	35.97	36.10	-12	3,750	-0.32%
2021/02/25	14	35.98	2	35.80	35.70	12	3,697	0.32%
2021/02/24	11.2	35.84	23	36.10	36.05	-11.8	3,646	-0.32%
2021/02/23	5	35.25	4	34.58	35.25	1	3,562	0.03%
2021/02/22	5	33.53	6	33.58	33.50	-1	3,466	-0.03%
2021/02/19	2	33.63	5	33.48	33.60	-3	3,483	-0.09%
2021/02/18	3	33.43	0	0.00	33.70	3	3,475	0.09%
2021/02/17	6	33.75	0	0.00	33.60	6	3,447	0.17%
2021/02/05	1	33.55	1	33.70	33.50	0	3,404	0.00%
2021/02/04	0	33.60	11	33.34	33.45	-11	3,395	-0.32%
2021/02/03	2	32.98	2	32.90	32.90	0	3,406	0.00%
2021/01/29	0	0.00	2	32.03	32.05	-2	3,511	-0.06%
2021/01/28	2	32.25	0	0.00	32.45	2	3,542	0.06%
2021/01/27	3	32.68	7	32.76	32.75	-4	3,641	-0.11%
2021/01/26	3	32.48	2	32.90	32.45	1	3,702	0.03%
2021/01/25	1	31.65	0	0.00	32.55	1	3,781	0.03%
2021/01/22	4	31.85	4	31.75	31.80	0	3,828	0.00%
2021/01/20	10	32.32	1	32.55	32.20	9	4,022	0.22%
2021/01/19	5	33.25	0	0.00	33.35	5	4,056	0.12%
2021/01/18	0	0.00	3	33.30	33.20	-3	4,059	-0.07%
2021/01/15	20	33.72	1	33.50	33.40	19	4,055	0.47%
2021/01/14	1	34.10	0	0.00	34.20	1	4,029	0.02%
2021/01/13	10	34.31	4	34.71	34.50	6	4,026	0.15%
2021/01/12	23	34.47	16	34.63	34.15	7	4,009	0.17%
2021/01/11	3	33.67	0	0.00	33.40	3	3,886	0.08%
2021/01/08	5	33.85	5	34.05	33.85	0	3,853	0.00%
2021/01/07	0	0.00	0	33.60	33.55	0	3,864	0.00%
2021/01/06	0	0.00	1	33.70	33.65	-1	3,912	-0.03%
2021/01/04	2	33.48	0	0.00	33.40	2	3,897	0.05%
2020/12/31	7	33.46	5	33.90	33.65	2	3,954	0.05%
2020/12/30	2	33.80	5	33.70	33.80	-3	4,050	-0.07%
2020/12/29	1	33.20	0	0.00	33.15	1	4,052	0.02%
2020/12/28	4	33.10	2	33.15	33.15	2	4,062	0.05%
2020/12/25	0	0.00	2	33.40	33.30	-2	4,052	-0.05%
2020/12/23	1	32.95	0	0.00	33.00	1	4,219	0.02%
2020/12/22	5	33.42	1	33.20	33.15	4	4,330	0.09%
2020/12/21	2	33.80	2	34.40	33.80	0	4,367	0.00%
2020/12/18	1	33.80	1	34.20	33.75	0	4,351	0.00%
2020/12/16	0	0.00	0.3	34.00	34.00	-0.3	4,394	-0.01%
2020/12/15	11	33.48	4	33.70	33.40	7	4,362	0.16%
2020/12/14	1	34.00	0	0.00	33.85	1	4,359	0.02%
2020/12/11	3	33.87	12.5	34.11	34.40	-9.5	4,327	-0.22%
2020/12/10	5	33.18	5	33.48	33.50	0	4,267	0.00%
2020/12/09	12	31.91	12	32.13	32.75	0	4,216	0.00%
2020/12/08	20	33.06	1	32.90	32.85	19	4,122	0.46%
2020/12/07	2	36.45	3	36.20	36.50	-1	3,829	-0.03%
2020/12/04	1	36.50	0	0.00	36.40	1	3,860	0.03%
2020/12/03	2	36.40	0	0.00	36.40	2	3,906	0.05%
2020/12/01	0	0.00	5	37.00	37.50	-5	4,195	-0.12%
2020/11/30	3	37.40	0	0.00	37.60	3	4,223	0.07%
2020/11/27	0	0.00	4	37.30	37.35	-4	4,223	-0.09%
2020/11/26	1	37.00	0	0.00	36.85	1	4,279	0.02%
2020/11/25	7	36.79	9	37.04	37.05	-2	4,336	-0.05%
2020/11/23	2	35.15	2	35.40	35.55	0	4,590	0.00%
2020/11/20	6	35.57	0	0.00	35.05	6	4,667	0.13%
2020/11/18	1	36.15	0	0.00	35.60	1	4,830	0.02%
2020/11/17	0	0.00	1	36.45	36.50	-1	4,892	-0.02%
2020/11/16	0	36.20	0	0.00	36.20	0	5,145	0.00%
2020/11/13	1	36.65	0	0.00	36.55	1	5,398	0.02%
2020/11/12	0	37.10	1	36.50	36.70	-1	5,435	-0.02%
2020/11/11	0	0.00	11	36.63	36.80	-11	5,479	-0.20%
2020/11/10	4	36.15	0	0.00	36.15	4	5,508	0.07%
2020/11/06	0	35.10	3	34.65	34.80	-3	5,540	-0.05%
2020/11/05	2	35.05	18	34.58	35.00	-16	5,505	-0.29%
2020/11/04	5	33.60	3	34.02	34.50	2	5,445	0.04%
2020/11/03	3	33.70	2	34.30	34.10	1	5,349	0.02%
2020/11/02	12	33.60	0	0.00	34.15	12	5,346	0.22%
2020/10/30	1	35.35	1	35.00	34.80	0	5,274	0.00%
2020/10/29	10	36.15	11	36.00	36.25	-1	5,237	-0.02%
2020/10/28	28	35.61	5	37.48	35.70	23	5,193	0.44%
2020/10/27	11	37.80	59	37.81	37.35	-48	5,119	-0.94%
2020/10/26	5	38.75	0	0.00	38.75	5	5,087	0.10%
2020/10/23	10	38.93	0	0.00	39.00	10	5,175	0.19%
2020/10/22	5	39.00	0	0.00	39.10	5	5,247	0.10%
2020/10/21	1	39.15	0	0.00	39.05	1	5,337	0.02%
2020/10/20	22	39.60	1	39.80	39.35	21	5,414	0.39%
2020/10/19	2	39.48	0	0.00	39.50	2	5,479	0.04%
2020/10/16	1	38.90	0	0.00	38.85	1	5,507	0.02%
2020/10/15	1	39.10	0	0.00	39.10	1	5,583	0.02%
2020/10/14	0	0.00	1	40.15	39.85	-1	5,570	-0.02%
2020/10/13	1	38.95	0	0.00	38.90	1	5,575	0.02%
2020/10/12	1	39.00	6	39.69	39.90	-5	5,666	-0.09%
2020/10/08	3	39.00	2	39.43	39.70	1	5,762	0.02%
2020/10/07	8	39.00	0	0.00	38.95	8	5,736	0.14%
2020/10/06	0	0.00	3	39.62	40.00	-3	5,640	-0.05%
2020/10/05	4	39.05	0	0.00	39.25	4	5,637	0.07%
2020/09/29	7	39.70	2	39.05	39.00	5	5,653	0.09%
2020/09/28	0	0.00	2	39.65	39.95	-2	5,630	-0.04%
2020/09/25	6	39.08	5	39.72	38.05	1	5,610	0.02%
2020/09/24	2	38.35	0	0.00	38.10	2	5,532	0.04%
2020/09/23	0	0.00	5	39.90	40.30	-5	5,528	-0.09%
2020/09/21	1	40.30	0	0.00	40.10	1	5,449	0.02%
2020/09/18	0	0.00	3	40.00	40.10	-3	5,414	-0.06%
2020/09/17	1	40.55	1	41.05	40.00	0	5,411	0.00%
2020/09/16	2	40.55	0	0.00	40.45	2	5,438	0.04%
2020/09/15	2	40.33	1	40.45	40.40	1	5,467	0.02%
2020/09/14	3	40.25	4	40.65	40.25	-1	5,435	-0.02%
2020/09/11	21	41.64	21	42.23	41.10	0	5,441	0.00%
2020/09/10	1	41.30	4	41.78	42.00	-3	5,418	-0.06%
2020/09/09	5	41.64	0	0.00	41.50	5	5,438	0.09%
2020/09/08	14	41.77	15	41.91	42.00	-1	5,394	-0.02%
2020/09/07	41	42.15	35	41.58	41.75	6	5,353	0.11%
2020/09/04	4	40.41	6	40.10	40.60	-2	5,190	-0.04%
2020/09/03	21	39.97	23	40.10	39.00	-2	5,060	-0.04%
2020/09/02	16	40.23	16	40.31	40.00	0	5,018	0.00%
2020/09/01	14	40.21	16	39.68	40.25	-2	4,986	-0.04%
2020/08/31	19	39.60	26	39.37	39.50	-7	4,909	-0.14%
2020/08/28	13	39.54	8	40.11	39.15	5	4,876	0.10%
2020/08/27	37	39.14	39	39.55	40.50	-2	4,813	-0.04%
2020/08/26	16	38.39	27	38.47	39.00	-11	4,599	-0.24%
2020/08/25	27	37.88	29	37.69	37.85	-2	4,523	-0.04%
2020/08/24	48	37.63	20	37.82	37.40	28	4,474	0.63%
2020/08/21	30	37.84	30	37.26	38.10	0	4,383	0.00%
2020/08/20	23	37.83	27	38.11	36.30	-4	4,360	-0.09%
2020/08/19	3	38.00	8	37.23	37.60	-5	4,223	-0.12%
2020/08/18	0	0.00	1	35.25	35.05	-1	4,023	-0.02%
2020/08/17	1	34.80	0	0.00	34.65	1	3,984	0.03%
2020/08/14	2	35.30	0	0.00	35.25	2	3,929	0.05%
2020/08/13	2	33.85	1	33.95	33.50	1	3,869	0.03%
2020/08/12	2	34.73	0	0.00	34.55	2	3,827	0.05%
2020/08/11	2	35.75	2	35.78	35.70	0	3,749	0.00%
2020/08/07	2	35.10	2	35.20	35.20	0	3,745	0.00%
2020/08/06	0	0.00	1	35.25	35.10	-1	3,740	-0.03%
2020/08/05	0	0.00	9	36.30	36.15	-9	3,679	-0.24%
2020/08/03	0	0.00	2	35.75	35.75	-2	3,670	-0.05%
2020/07/31	3	35.92	7	36.39	35.40	-4	3,634	-0.11%
2020/07/30	8	36.30	2	36.40	36.10	6	3,550	0.17%
2020/07/29	6	35.58	34	35.76	36.25	-28	3,524	-0.79%
2020/07/28	7	33.87	0	0.00	34.40	7	3,433	0.20%
2020/07/27	2	34.40	6	34.52	34.45	-4	3,373	-0.12%
2020/07/24	13	35.64	30	35.85	35.20	-17	3,299	-0.52%
2020/07/23	19	35.64	51	34.87	35.90	-32	3,206	-1.00%
2020/07/22	6	34.08	10	34.33	34.30	-4	3,116	-0.13%
2020/07/21	62	33.34	15	34.09	34.15	47	3,063	1.53%
2020/07/20	8	32.98	2	33.10	33.20	6	2,968	0.20%
2020/07/17	25	33.45	10	33.50	33.25	15	2,952	0.51%
2020/07/16	12	32.98	18	33.35	33.65	-6	2,874	-0.21%
2020/07/15	7	31.86	10	31.59	32.15	-3	2,735	-0.11%
2020/07/14	7	32.49	5	32.95	32.55	2	2,622	0.08%
2020/07/13	2	32.10	1	32.15	32.00	1	2,589	0.04%
2020/07/10	1	31.70	2	31.95	31.85	-1	2,645	-0.04%
2020/07/09	4	32.49	0	0.00	32.35	4	2,639	0.15%
2020/07/08	0	0.00	8	32.90	32.80	-8	2,631	-0.30%
2020/07/07	15	33.47	9	33.51	33.00	6	2,622	0.23%
2020/07/06	6	33.02	18	32.76	33.35	-12	2,537	-0.47%
2020/07/03	8	31.77	7	32.49	32.30	1	2,501	0.04%
2020/07/02	2	31.85	4	31.35	32.20	-2	2,468	-0.08%
2020/07/01	1	30.95	0	0.00	31.10	1	2,406	0.04%
2020/06/29	2	30.75	0	0.00	30.75	2	2,413	0.08%
2020/06/24	5	31.05	1	31.20	31.20	4	2,416	0.17%
2020/06/23	5	30.80	1	31.05	30.90	4	2,432	0.16%
2020/06/22	3	31.50	7	31.72	31.60	-4	2,381	-0.17%
2020/06/19	1	30.80	0	0.00	30.60	1	2,354	0.04%
2020/06/18	2	30.30	2	30.48	30.60	0	2,345	0.00%
2020/06/17	12	31.47	0	0.00	30.85	12	2,313	0.52%
2020/06/16	4	31.66	6	31.14	31.90	-2	2,252	-0.09%
2020/06/15	3	30.40	0	0.00	30.00	3	2,203	0.14%
2020/06/12	0	30.50	0	0.00	30.25	0	2,217	0.00%
2020/06/11	1	31.05	0	0.00	30.00	1	2,256	0.04%
2020/06/09	0	0.00	38	31.17	30.90	-38	2,349	-1.62%
2020/06/08	38	30.94	6	30.86	30.75	32	2,358	1.36%
2020/06/03	1	31.15	7	31.10	31.10	-6	2,375	-0.25%
2020/06/02	3	30.02	0	0.00	30.15	3	2,318	0.13%
2020/06/01	6	30.02	1	30.30	30.00	5	2,339	0.21%
2020/05/29	1	30.00	1	29.95	29.50	0	2,360	0.00%
2020/05/28	2	30.10	7	30.01	30.05	-5	2,349	-0.21%
2020/05/27	7	29.29	8	29.40	29.50	-1	2,307	-0.04%
2020/05/26	6	28.28	2	27.90	29.15	4	2,240	0.18%
2020/05/25	5	27.00	8	27.21	27.30	-3	2,148	-0.14%
2020/05/22	5	25.95	0	0.00	25.95	5	2,117	0.24%
2020/05/21	1	25.80	0	0.00	25.75	1	2,139	0.05%
2020/05/18	0	0.00	2	25.70	25.45	-2	2,133	-0.09%
2020/05/15	2	25.35	0	0.00	25.35	2	2,139	0.09%
2020/05/14	2	25.83	1	26.05	25.70	1	2,134	0.05%
2020/05/13	1	26.40	0	0.00	26.40	1	2,127	0.05%
2020/05/12	1	26.55	0	0.00	26.25	1	2,131	0.05%
2020/05/08	10	25.50	0	0.00	25.70	10	2,123	0.47%
2020/05/05	0	0.00	1	25.95	25.40	-1	2,170	-0.05%
2020/05/04	1	25.85	0	0.00	26.00	1	2,171	0.05%
2020/04/29	0	0.00	1	25.40	25.75	-1	2,200	-0.05%
2020/04/21	0	0.00	3	24.25	24.20	-3	2,293	-0.13%
2020/04/16	1	25.15	7	25.26	25.10	-6	2,312	-0.26%
2020/04/15	1	25.15	0	0.00	24.85	1	2,286	0.04%
2020/04/09	0	24.10	0	0.00	23.60	0	2,245	0.00%
2020/04/06	7	22.45	0	0.00	22.50	7	2,239	0.31%
2020/04/01	0	0.00	1	22.60	22.80	-1	2,232	-0.04%
2020/03/31	1	22.95	0	0.00	22.95	1	2,227	0.04%
2020/03/30	1	21.20	0	0.00	22.65	1	2,209	0.05%
2020/03/27	0	0.00	10	22.15	21.80	-10	2,200	-0.45%
2020/03/23	10	19.71	10	18.50	19.90	0	2,176	0.00%
2020/03/20	0	0.00	4	18.96	19.40	-4	2,192	-0.18%
2020/03/19	4	17.81	6	17.79	17.65	-2	2,168	-0.09%
2020/03/17	5	20.10	0	0.00	20.40	5	2,159	0.23%
2020/03/13	8	20.92	0	0.00	21.65	8	2,184	0.37%
2020/03/12	6	22.70	7	23.15	23.20	-1	2,126	-0.05%
2020/03/11	0	0.00	1	25.10	24.70	-1	2,145	-0.05%
2020/03/10	1	23.70	0	0.00	24.80	1	2,187	0.05%
2020/03/06	0	0.00	4	25.90	25.85	-4	2,362	-0.17%
2020/03/05	6	25.98	2	26.03	26.25	4	2,525	0.16%
2020/02/27	1	25.90	0	0.00	26.20	1	2,636	0.04%
2020/02/25	0	0.00	1	25.80	25.90	-1	2,591	-0.04%
2020/02/24	1	26.30	0	0.00	26.25	1	2,561	0.04%
2020/02/19	1	27.50	0	0.00	27.40	1	2,538	0.04%
2020/02/18	0	0.00	0	28.00	27.15	0	2,539	0.00%
2020/02/17	1	27.10	0	0.00	27.15	1	2,555	0.04%
2020/02/14	2	27.40	0	0.00	27.50	2	2,567	0.08%
2020/02/05	1	26.95	0	0.00	27.20	1	2,881	0.03%
2020/02/04	1	27.30	0	0.00	27.35	1	2,883	0.03%
2020/02/03	0	0.00	15	26.57	27.20	-15	2,997	-0.50%
2020/01/31	0	0.00	1	27.75	28.20	-1	3,331	-0.03%
2020/01/30	5	28.81	14	29.34	28.10	-9	3,311	-0.27%
2020/01/16	1	31.70	0	0.00	31.70	1	3,291	0.03%
2020/01/15	12	31.45	1	31.20	31.30	11	3,303	0.33%
2020/01/13	1	31.60	2	31.60	31.65	-1	3,333	-0.03%
2020/01/10	1	32.10	2	31.63	32.10	-1	3,406	-0.03%
2020/01/09	1	31.45	0	0.00	31.50	1	3,555	0.03%
2020/01/08	0	0.00	2	31.35	31.10	-2	3,591	-0.06%
2020/01/06	1	31.55	1	31.00	31.00	0	3,680	0.00%
2020/01/03	0	0.00	2	31.83	31.55	-2	3,689	-0.05%
2020/01/02	4	31.99	0	0.00	32.00	4	3,681	0.11%
2019/12/31	1	31.80	0	0.00	31.90	1	3,688	0.03%
2019/12/27	1	31.40	0	0.00	31.40	1	3,735	0.03%
2019/12/26	1	31.10	0	0.00	31.35	1	3,741	0.03%
2019/12/25	0	0.00	2	31.40	31.35	-2	3,762	-0.05%
2019/12/24	1	31.20	0	0.00	31.70	1	3,799	0.03%
2019/12/23	2	31.50	0	0.00	31.15	2	3,849	0.05%
2019/12/18	1	31.60	0	0.00	32.00	1	3,885	0.03%
2019/12/17	0	0.00	17	32.38	32.40	-17	3,898	-0.44%
2019/12/16	1	31.60	0	0.00	31.55	1	3,875	0.03%
2019/12/13	6	31.50	0	0.00	31.70	6	3,899	0.15%
2019/12/12	2	32.15	2	32.10	31.70	0	3,924	0.00%
2019/12/11	11	32.36	3	31.95	31.65	8	3,916	0.20%
2019/12/09	3	32.98	2	32.93	33.05	1	3,809	0.03%
2019/12/06	0	0.00	7	32.64	32.40	-7	3,790	-0.18%
2019/12/05	0	0.00	15	33.10	33.30	-15	3,776	-0.40%
2019/12/04	13	32.99	12	33.00	33.10	1	3,808	0.03%
2019/12/03	22	32.73	20	32.31	32.85	2	3,707	0.05%
2019/12/02	40	32.28	33	32.40	31.90	7	3,632	0.19%
2019/11/29	27	32.34	26	31.88	30.95	1	3,512	0.03%
2019/11/28	22	31.32	19	31.47	31.30	3	3,436	0.09%
2019/11/27	19	31.14	19	30.90	31.20	0	3,442	0.00%
2019/11/26	12	30.53	10	30.80	30.70	2	3,391	0.06%
2019/11/25	0	0.00	2	29.70	29.75	-2	3,381	-0.06%
2019/11/22	3	29.57	1	29.55	29.55	2	3,488	0.06%
2019/11/21	2	29.40	0	0.00	29.35	2	3,525	0.06%
2019/11/19	0	0.00	1	30.20	29.85	-1	3,750	-0.03%
2019/11/18	2	29.63	0	0.00	29.60	2	3,807	0.05%
2019/11/14	0	0.00	6	29.57	29.35	-6	3,896	-0.15%
2019/11/13	1	29.85	0	0.00	29.70	1	4,103	0.02%
2019/11/12	1	30.05	13	29.87	30.00	-12	4,134	-0.29%
2019/11/08	1	30.70	2	30.55	30.65	-1	4,325	-0.02%
2019/11/07	21	32.25	18	32.43	30.80	3	4,431	0.07%
2019/11/05	0	0.00	2	31.55	31.15	-2	4,563	-0.04%
2019/11/01	1	31.10	0	0.00	31.20	1	4,896	0.02%
2019/10/31	12	31.73	22	31.78	31.70	-10	5,012	-0.20%
2019/10/30	60	31.51	39	31.71	32.65	21	4,869	0.43%
2019/10/29	5	30.05	1	29.90	29.90	4	4,565	0.09%
2019/10/18	5	29.94	4	29.73	30.15	1	4,653	0.02%
2019/10/17	23	30.11	27	30.30	30.15	-4	4,605	-0.09%
2019/10/15	3	29.80	0	0.00	29.45	3	4,593	0.07%
2019/10/07	0	0.00	3	28.60	28.50	-3	4,695	-0.06%
2019/10/04	1	28.25	1	28.10	28.35	0	4,766	0.00%
2019/10/03	3	28.25	0	0.00	28.40	3	4,957	0.06%
2019/10/02	2	27.10	2	27.30	27.55	0	4,983	0.00%
2019/10/01	0	0.00	1	26.95	27.00	-1	5,067	-0.02%
2019/09/26	1	27.95	0	0.00	27.90	1	5,186	0.02%
2019/09/24	2	28.78	0	0.00	28.50	2	5,274	0.04%
2019/09/19	1	29.25	0	0.00	29.25	1	5,680	0.02%
2019/09/18	1	29.70	2	29.35	29.45	-1	5,930	-0.02%
2019/09/17	1	29.85	8	29.74	29.50	-7	5,926	-0.12%
2019/09/16	0	0.00	6	29.03	29.20	-6	6,053	-0.10%
2019/09/12	1	28.75	0	0.00	28.65	1	6,065	0.02%
2019/09/09	0	0.00	1	28.65	28.75	-1	6,223	-0.02%
2019/09/06	6	28.64	2	29.05	28.60	4	6,327	0.06%
2019/09/05	1	29.95	3	29.95	29.55	-2	6,406	-0.03%
2019/09/04	0	0.00	3	29.65	29.80	-3	6,439	-0.05%
2019/09/03	7	28.94	0	0.00	29.00	7	6,584	0.11%
2019/08/30	0	0.00	2	29.30	29.40	-2	6,696	-0.03%
2019/08/29	1	29.70	1	29.85	29.40	0	6,829	0.00%
2019/08/28	1	29.90	1	29.75	29.75	0	6,902	0.00%
2019/08/27	1	29.35	28	29.45	29.10	-27	6,961	-0.39%
2019/08/26	18	30.65	2	30.55	30.55	16	7,187	0.22%
2019/08/23	8	31.17	13	30.88	30.65	-5	7,380	-0.07%
2019/08/22	56	30.72	53	30.35	30.50	3	7,476	0.04%
2019/08/21	22	30.04	24	29.95	29.85	-2	7,625	-0.03%
2019/08/20	4	29.73	1	29.45	29.85	3	7,849	0.04%
2019/08/19	3	29.85	0	0.00	29.70	3	8,016	0.04%
2019/08/16	8	30.07	16	29.88	29.25	-8	8,194	-0.10%
2019/08/15	10	29.40	11	29.04	28.95	-1	8,021	-0.01%
2019/08/14	44	27.91	51	28.43	29.10	-7	8,078	-0.09%
2019/08/13	12	28.90	8	29.26	28.65	4	7,934	0.05%
2019/08/12	13	28.92	18	28.79	29.05	-5	7,932	-0.06%
2019/08/08	28	28.33	24	28.47	28.65	4	7,829	0.05%
2019/08/07	8	28.00	12	28.03	28.00	-4	7,785	-0.05%
2019/08/06	15	27.09	3	26.90	26.90	12	7,765	0.15%
2019/08/05	70	27.48	82	27.69	27.50	-12	7,740	-0.16%
2019/08/02	12	26.14	26	26.24	26.25	-14	7,432	-0.19%
2019/08/01	2	25.05	0	0.00	25.05	2	7,335	0.03%
2019/07/31	13	25.02	19	25.27	25.25	-6	7,382	-0.08%
2019/07/30	16	25.57	0	0.00	25.55	16	7,373	0.22%
2019/07/26	3	25.97	0	0.00	26.00	3	7,355	0.04%
2019/07/23	0	0.00	16	26.32	26.10	-16	7,288	-0.22%
2019/07/22	2	26.60	0	0.00	26.55	2	7,218	0.03%
2019/07/19	3	26.80	0	0.00	27.00	3	7,194	0.04%
2019/07/18	14	27.16	5	26.83	27.25	9	7,182	0.13%
2019/07/17	7	26.64	7	26.65	26.45	0	7,151	0.00%
2019/07/16	5	25.55	5	25.80	26.10	0	7,047	0.00%
2019/07/15	5	26.32	3	25.97	25.95	2	6,997	0.03%
2019/07/12	10	27.19	5	26.93	26.80	5	6,913	0.07%
2019/07/11	3	26.55	3	26.45	26.70	0	6,848	0.00%
2019/07/10	0	0.00	5	26.70	26.80	-5	6,779	-0.07%
2019/07/09	25	27.09	65	27.16	27.35	-40	6,692	-0.60%
2019/07/08	39	25.78	37	25.66	25.65	2	6,489	0.03%
2019/07/05	7	26.26	6	26.32	26.30	1	6,415	0.02%
2019/07/04	16	27.47	21	27.34	27.00	-5	6,316	-0.08%
2019/07/03	17	27.58	3	27.55	27.55	14	6,198	0.23%
2019/07/02	0	0.00	4	28.50	28.25	-4	6,143	-0.07%
2019/07/01	7	27.84	3	27.85	27.80	4	6,108	0.07%
2019/06/28	14	28.26	8	28.60	28.10	6	6,040	0.10%
2019/06/27	20	29.29	18	29.41	29.35	2	5,939	0.03%
2019/06/26	43	30.52	48	30.44	29.80	-5	5,856	-0.09%
2019/06/25	47	30.26	35	30.01	30.65	12	5,568	0.22%
2019/06/24	0	0.00	2	28.38	28.75	-2	5,302	-0.04%
2019/06/21	16	28.08	14	27.92	28.55	2	5,269	0.04%
2019/06/20	21	28.90	6	29.09	29.00	15	5,090	0.29%
2019/06/19	20	29.13	17	29.37	29.30	3	5,049	0.06%
2019/06/18	1	29.15	1	29.05	28.75	0	4,949	0.00%
2019/06/17	3	28.82	1	28.65	28.80	2	4,927	0.04%
2019/06/14	18	28.78	38	29.01	29.15	-20	4,865	-0.41%
2019/06/13	26	28.18	45	28.26	27.90	-19	4,727	-0.40%
2019/06/12	54	29.24	28	29.23	29.25	26	4,555	0.57%
2019/06/11	46	29.73	56	29.43	29.95	-10	4,482	-0.22%
2019/06/10	8	28.83	17	28.68	28.50	-9	4,286	-0.21%
2019/06/06	42	29.07	28	29.12	29.15	14	4,152	0.34%
2019/06/05	27	28.91	26	29.25	29.35	1	4,100	0.02%
2019/06/04	37	28.28	39	28.26	28.70	-2	3,912	-0.05%
2019/06/03	58	28.22	47	28.25	28.20	11	3,815	0.29%
2019/05/31	82	28.33	78	28.12	28.25	4	3,700	0.11%
2019/05/30	18	27.40	27	27.76	28.00	-9	3,383	-0.27%
2019/05/29	23	26.80	16	26.69	26.60	7	3,151	0.22%
2019/05/28	24	26.58	14	26.25	25.95	10	2,933	0.34%
2019/05/27	24	26.22	45	26.31	27.00	-21	2,663	-0.79%
2019/05/24	19	24.64	16	24.68	24.75	3	2,390	0.13%
2019/05/23	45	23.59	27	23.88	23.85	18	2,218	0.81%
2019/05/22	0	0.00	1	22.60	22.90	-1	2,008	-0.05%
2019/05/21	5	22.34	0	0.00	22.50	5	1,992	0.25%
2019/05/17	3	22.03	1	22.10	21.45	2	1,865	0.11%
2019/05/16	0	0.00	1	22.75	22.60	-1	1,810	-0.06%
2019/05/15	6	22.87	7	22.79	22.70	-1	1,783	-0.06%
2019/05/14	8	22.82	12	22.90	22.95	-4	1,721	-0.23%
2019/05/13	13	22.10	15	22.28	22.55	-2	1,583	-0.13%
2019/05/09	17	21.97	23	21.94	21.45	-6	1,487	-0.40%
2019/05/08	9	21.78	3	21.83	21.90	6	1,444	0.42%
2019/05/07	7	21.39	6	21.50	21.40	1	1,405	0.07%
2019/05/06	2	21.10	0	0.00	20.85	2	1,361	0.15%
2019/04/30	1	21.20	1	21.00	21.05	0	1,316	0.00%
2019/04/29	0	0.00	15	21.10	21.05	-15	1,313	-1.14%
2019/04/26	1	20.90	12	20.99	21.00	-11	1,297	-0.85%
2019/04/25	2	20.95	0	0.00	20.90	2	1,291	0.15%
2019/04/24	6	21.38	4	21.33	21.05	2	1,299	0.15%
2019/04/23	0	0.00	4	20.79	21.10	-4	1,278	-0.31%
2019/04/22	1	20.70	2	20.48	20.50	-1	1,235	-0.08%
2019/04/19	1	20.15	1	20.20	20.05	0	1,279	0.00%
2019/04/17	1.3	20.02	0	0.00	20.00	1.3	1,332	0.10%
2019/04/10	1	20.45	0	0.00	20.45	1	1,356	0.07%
2019/04/09	0	0.00	1	20.55	20.55	-1	1,356	-0.07%
2019/04/08	0	20.60	43	20.22	20.45	-43	1,349	-3.19%
2019/04/03	0	20.05	0	0.00	20.10	0	1,335	0.00%
2019/04/02	0	20.30	1	20.30	20.25	-1	1,308	-0.08%
2019/04/01	0	0.00	2	20.00	20.20	-2	1,295	-0.15%
2019/03/29	2	19.95	1	20.15	20.10	1	1,275	0.08%
2019/03/28	1	19.65	0	0.00	19.65	1	1,282	0.08%
2019/03/27	0	19.75	1	19.65	19.75	-1	1,342	-0.07%
2019/03/26	0	0.00	1	19.55	19.55	-1	1,340	-0.07%
2019/03/25	0	20.50	1	19.55	19.45	-1	1,366	-0.07%
2019/03/21	1	19.55	0	0.00	19.55	1	1,384	0.07%
2019/03/20	1	19.25	3	19.30	19.15	-2	1,409	-0.14%
2019/03/18	4	19.01	0	0.00	19.00	4	1,450	0.28%
2019/03/13	1	19.30	0	0.00	19.20	1	1,557	0.06%
2019/03/12	1	19.25	0	0.00	19.25	1	1,592	0.06%
2019/03/08	0	0.00	1	19.35	19.30	-1	1,694	-0.06%
2019/02/27	2	19.30	0	0.00	19.25	2	1,889	0.11%
2019/02/20	1	19.20	0	0.00	19.25	1	1,893	0.05%
2019/02/14	1	19.60	0	0.00	19.80	1	1,852	0.05%
2019/02/13	2	19.75	1	19.85	19.90	1	1,870	0.05%
2019/02/11	0	0.00	36	20.45	20.40	-36	1,877	-1.92%
2019/01/16	10	20.50	0	0.00	20.20	10	2,461	0.41%
2019/01/15	0	0.00	3	20.00	20.60	-3	2,487	-0.12%
2019/01/14	1	20.00	0	0.00	19.95	1	2,497	0.04%
2019/01/11	5	20.35	2	20.40	20.40	3	2,821	0.11%
2019/01/10	0	0.00	3	20.85	21.05	-3	2,800	-0.11%
2019/01/09	2	21.40	2	21.08	21.30	0	2,835	0.00%
2019/01/08	4	21.15	1	21.05	21.05	3	2,802	0.11%
2019/01/07	5	21.15	0	0.00	21.25	5	2,837	0.18%
2019/01/04	15	21.10	0	0.00	21.35	15	2,858	0.52%
2019/01/03	0	0.00	1	20.90	21.20	-1	2,972	-0.03%
2018/12/28	0	0.00	2	20.25	20.45	-2	3,036	-0.07%
2018/12/27	0	0.00	5	20.45	20.45	-5	3,121	-0.16%
2018/12/25	2	20.18	0	0.00	20.15	2	3,328	0.06%
2018/12/22	1	20.20	0	0.00	20.25	1	3,323	0.03%
2018/12/20	2	21.10	2	20.50	20.60	0	3,299	0.00%
2018/12/18	1	20.35	0	0.00	20.40	1	3,234	0.03%
2018/12/17	37	20.20	0	0.00	20.15	37	3,212	1.15%
2018/12/14	9	20.25	0	0.00	20.15	9	3,218	0.28%
2018/12/13	0	0.00	2	20.20	20.50	-2	3,207	-0.06%
2018/12/12	0	0.00	38	19.75	20.10	-38	3,178	-1.20%
2018/12/07	0	0.00	1	19.15	19.60	-1	3,222	-0.03%
2018/12/06	5	19.25	1	19.60	18.70	4	3,180	0.13%
2018/12/05	5	19.60	0	0.00	19.50	5	3,122	0.16%
2018/12/04	11	19.56	1	19.85	19.75	10	3,114	0.32%
2018/12/03	0	0.00	5	19.40	19.50	-5	3,133	-0.16%
2018/11/29	1	19.10	20	19.20	19.25	-19	3,143	-0.60%
2018/11/28	2	19.25	0	0.00	19.10	2	3,116	0.06%
2018/11/27	20	19.00	10	19.00	18.90	10	3,107	0.32%
2018/11/26	0	0.00	10	18.30	18.25	-10	3,046	-0.33%
2018/11/22	2	18.05	0	0.00	17.95	2	3,054	0.07%
2018/11/19	0	0.00	1	17.95	18.15	-1	2,987	-0.03%
2018/11/15	12	17.20	0	0.00	17.25	12	2,952	0.41%
2018/11/14	3	17.37	0	0.00	17.25	3	2,943	0.10%
2018/11/09	35	17.19	0	0.00	17.15	35	2,912	1.20%
2018/11/08	4	17.70	1	17.50	17.55	3	2,928	0.10%
2018/11/05	3	16.57	0	0.00	16.60	3	2,961	0.10%
2018/11/01	2	17.15	0	0.00	17.10	2	2,919	0.07%
2018/10/26	20	17.00	20	17.05	16.80	0	2,871	0.00%
2018/10/25	3	17.80	0	0.00	17.55	3	2,496	0.12%
2018/10/24	2	18.23	1	18.30	18.30	1	2,467	0.04%
2018/10/19	11	19.25	6	18.83	19.10	5	2,390	0.21%
2018/10/18	0	0.00	1	19.15	19.25	-1	2,088	-0.05%
2018/10/12	2	20.35	0	0.00	20.80	2	2,110	0.09%
2018/10/11	0	0.00	16	21.09	20.70	-16	2,114	-0.76%
2018/10/05	3	23.15	8	22.95	22.65	-5	1,941	-0.26%
2018/10/04	16	23.28	6	22.84	23.55	10	1,857	0.54%
2018/10/03	18	22.89	12	23.03	22.95	6	1,753	0.34%
2018/09/20	1	21.60	0	0.00	21.50	1	1,915	0.05%
2018/09/19	2	22.00	0	0.00	22.00	2	1,923	0.10%
2018/09/14	2	22.00	2	22.15	22.25	0	1,927	0.00%
2018/09/04	0	0.00	6	22.45	22.45	-6	1,867	-0.32%
2018/09/03	15	22.35	12	22.45	22.40	3	1,941	0.15%
2018/08/30	7	21.97	5	21.95	22.05	2	1,971	0.10%
2018/08/29	0	0.00	1	22.00	22.30	-1	2,036	-0.05%
2018/08/20	1	20.50	0	0.00	20.50	1	2,246	0.04%
2018/08/15	1	20.70	0	0.00	20.70	1	2,314	0.04%
2018/08/06	0	0.00	1	22.40	22.40	-1	2,381	-0.04%
2018/08/03	0	0.00	57	22.35	22.35	-57	2,404	-2.37%
2018/08/02	2	22.25	0	0.00	22.20	2	2,476	0.08%
2018/07/30	5	22.46	0	0.00	22.40	5	2,485	0.20%
2018/07/27	0	0.00	3	22.00	22.50	-3	2,474	-0.12%
2018/07/23	1	21.85	1	21.85	21.65	0	2,373	0.00%
2018/07/20	5	21.00	0	0.00	20.85	5	2,288	0.22%
2018/07/03	5	21.00	0	0.00	21.00	5	2,311	0.22%
2018/06/06	0	0.00	37	23.10	23.05	-37	2,064	-1.79%
2018/06/01	2	21.23	0	0.00	22.10	2	1,952	0.10%
2018/05/30	1	20.85	0	0.00	21.05	1	1,884	0.05%
2018/05/28	0	0.00	1	21.55	21.55	-1	1,878	-0.05%
2018/05/24	0	0.00	1	21.75	21.75	-1	1,805	-0.06%
2018/05/22	0	0.00	1	21.55	21.45	-1	1,767	-0.06%
2018/05/21	0	0.00	1	21.50	21.50	-1	1,755	-0.06%
2018/05/18	8	20.29	8	20.55	20.80	0	1,705	0.00%
2018/05/15	0	0.00	1	19.80	19.75	-1	1,723	-0.06%
2018/04/26	7	19.15	0	0.00	19.00	7	1,946	0.36%
2018/04/20	10	19.35	0	0.00	19.40	10	2,372	0.42%
2018/04/17	1	19.50	0	0.00	19.45	1	2,719	0.04%
2018/04/13	0	20.70	0	0.00	20.70	0	2,720	0.00%
2018/04/11	0	0.00	38	20.80	20.65	-38	2,793	-1.36%
2018/03/29	0	0.00	1	20.80	20.50	-1	3,433	-0.03%
2018/03/28	2	20.80	1	20.70	20.90	1	3,452	0.03%
2018/03/27	1	20.70	0	0.00	20.55	1	3,438	0.03%
2018/03/20	13	21.50	0	0.00	21.65	13	3,359	0.39%
2018/03/19	0	0.00	13	21.05	21.15	-13	3,348	-0.39%
2018/03/16	0	0.00	3	21.40	20.90	-3	3,325	-0.09%
2018/03/15	1	21.40	7	21.37	21.45	-6	3,282	-0.18%
2018/02/26	0	0.00	2	21.13	21.15	-2	3,325	-0.06%
2018/02/23	0	0.00	1	21.20	21.15	-1	3,335	-0.03%
2018/02/22	3	21.00	0	0.00	21.15	3	3,422	0.09%
2018/02/21	3	21.03	0	0.00	21.25	3	3,444	0.09%
2018/02/12	2	20.55	0	0.00	20.40	2	3,432	0.06%
2018/02/09	2	20.30	2	20.43	20.60	0	3,459	0.00%
2018/02/08	1	21.10	0	0.00	20.80	1	3,436	0.03%
2018/02/07	6	20.80	1	21.10	20.85	5	3,428	0.15%
2018/02/05	3	21.35	0	0.00	21.95	3	3,357	0.09%
2018/01/30	0	0.00	5	22.10	22.00	-5	3,329	-0.15%
2018/01/25	2	23.05	0	0.00	22.90	2	3,301	0.06%
2018/01/23	8	23.25	14	23.37	23.15	-6	3,334	-0.18%
2018/01/22	8	22.64	0	0.00	22.65	8	3,294	0.24%
2018/01/19	9	22.92	8	23.09	23.20	1	3,279	0.03%
2018/01/18	12	23.10	3	23.25	23.00	9	3,253	0.28%
2018/01/17	15	23.77	5	23.77	23.80	10	3,185	0.31%
2018/01/16	13	22.95	22	23.14	23.75	-9	3,049	-0.30%
2018/01/15	11	22.74	10	22.90	22.45	1	2,889	0.03%
2018/01/12	0	0.00	19	22.22	22.80	-19	2,644	-0.72%
2018/01/11	18	21.91	0	0.00	21.90	18	2,536	0.71%
2018/01/10	0	0.00	2	22.15	22.00	-2	2,497	-0.08%
2018/01/09	0	0.00	12	21.31	21.35	-12	2,444	-0.49%
2018/01/08	10	22.19	2	22.20	21.45	8	2,474	0.32%
2018/01/04	3	21.75	8	21.96	21.80	-5	2,401	-0.21%
2018/01/03	13	21.93	2	22.08	21.85	11	2,314	0.48%
2018/01/02	8	21.39	35	21.55	21.70	-27	2,187	-1.23%