富邦金 (2881)-凱基-文心券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
70.0
漲跌
▲1.0
漲幅
+1.45%
成交量
18,254張
產業
上市金融類股
2545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

富邦金 (2881)籌碼相關－凱基-文心券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-文心券商分點個股進出
凱基-文心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
2024/05/06	1	70.00	0	0.00	70.00	1	14,722	0.01%
2024/05/02	0.1	69.10	0	69.20	69.00	0	14,623	0.00%
2024/04/30	0	0.00	0	69.20	69.10	0	14,584	0.00%
2024/04/29	0	0.00	15	68.65	69.40	-15	14,502	-0.10%
2024/04/26	0	68.00	1	68.00	67.60	-1	14,280	-0.01%
2024/04/25	3	66.23	0	0.00	66.40	3	14,183	0.02%
2024/04/23	0.5	66.20	1	66.50	66.30	-0.5	14,674	0.00%
2024/04/22	0	0.00	2	66.10	66.20	-2	14,818	-0.01%
2024/04/19	4.6	65.48	2	64.40	65.00	2.6	14,682	0.02%
2024/04/18	0	66.20	0.1	66.50	66.30	-0.1	14,312	0.00%
2024/04/17	3	66.07	0	0.00	66.00	3	14,158	0.02%
2024/04/16	4.3	66.38	0	0.00	65.70	4.3	14,009	0.03%
2024/04/15	5	67.30	3	67.60	67.40	2	13,715	0.01%
2024/04/12	1	67.90	43	67.90	67.80	-42	13,827	-0.30%
2024/04/11	6.1	68.24	0	0.00	68.40	6.1	13,737	0.04%
2024/04/09	0	0.00	1	69.90	70.00	-1	13,590	-0.01%
2024/04/03	0.1	69.00	0	0.00	68.60	0.1	13,479	0.00%
2024/04/02	0.1	69.40	0	0.00	69.50	0.1	13,362	0.00%
2024/04/01	0.1	69.70	0	0.00	69.50	0.1	13,371	0.00%
2024/03/29	3	69.70	0.5	69.30	69.70	2.5	13,366	0.02%
2024/03/28	7	69.54	0	0.00	69.30	7	13,306	0.05%
2024/03/27	0	0.00	13	69.40	69.80	-13	13,244	-0.10%
2024/03/25	0.1	69.22	0	0.00	69.00	0.1	13,373	0.00%
2024/03/22	13.3	69.84	10	70.70	69.60	3.3	13,255	0.02%
2024/03/21	1	70.70	2.5	70.22	70.70	-1.5	13,122	-0.01%
2024/03/19	0	69.70	0	0.00	69.80	0	13,945	0.00%
2024/03/18	0	69.40	5	69.60	69.50	-5	13,834	-0.04%
2024/03/15	0	69.50	10	69.60	69.60	-10	13,747	-0.07%
2024/03/13	10	69.50	0	0.00	69.90	10	13,016	0.08%
2024/03/12	0.1	69.30	5	69.60	69.70	-5	13,025	-0.04%
2024/03/11	7	69.27	0.1	69.60	69.20	6.9	12,911	0.05%
2024/03/08	0	0.00	5	68.64	69.20	-5	12,838	-0.04%
2024/03/07	0	67.40	0	0.00	68.10	0	12,575	0.00%
2024/03/04	0	67.50	0	0.00	67.40	0	12,816	0.00%
2024/03/01	6	67.47	0.1	67.50	67.40	6	12,878	0.05%
2024/02/29	2	67.99	0.3	67.60	68.00	1.8	12,846	0.01%
2024/02/27	1	67.20	0	0.00	66.90	1	12,588	0.01%
2024/02/26	2	66.90	0	0.00	66.90	2	12,529	0.02%
2024/02/23	10	66.70	2	66.60	66.60	8	12,538	0.06%
2024/02/22	0	66.24	0	0.00	66.50	0	12,925	0.00%
2024/02/21	7	66.06	0.8	66.28	66.30	6.2	13,007	0.05%
2024/02/20	4	65.83	6.9	66.42	66.50	-2.9	13,092	-0.02%
2024/02/19	4	65.90	0.3	65.80	66.10	3.7	13,089	0.03%
2024/02/16	0	65.70	7.2	65.26	65.90	-7.2	13,316	-0.05%
2024/02/15	0	65.10	4.3	65.36	65.30	-4.3	13,218	-0.03%
2024/02/05	1	64.90	0	64.50	64.70	1	12,987	0.01%
2024/02/02	0	0.00	1	64.90	64.90	-1	12,851	-0.01%
2024/02/01	0.1	64.60	20.3	64.70	64.80	-20.2	12,788	-0.16%
2024/01/30	0.4	64.59	0	0.00	64.30	0.4	12,664	0.00%
2024/01/29	0	64.70	0	0.00	64.80	0	12,620	0.00%
2024/01/23	0	63.70	0	63.50	63.90	0	12,652	0.00%
2024/01/19	0	0.00	3.6	63.10	63.00	-3.6	12,624	-0.03%
2024/01/18	8	62.21	0	0.00	62.30	8	12,575	0.06%
2024/01/17	2.4	62.74	2	63.00	62.30	0.4	12,378	0.00%
2024/01/16	0.1	63.29	1	63.30	63.20	-0.9	12,011	-0.01%
2024/01/11	1.1	64.19	0	0.00	63.90	1.1	12,340	0.01%
2024/01/09	0	0.00	2	64.15	64.00	-2	12,669	-0.02%
2024/01/08	0	0.00	0.1	64.50	64.10	-0.1	12,707	0.00%
2024/01/05	1	63.40	4	63.30	63.20	-3	12,586	-0.02%
2024/01/04	1.3	63.42	0	0.00	63.50	1.3	12,612	0.01%
2024/01/03	5	63.50	0	0.00	63.70	5	12,742	0.04%
2024/01/02	0	0.00	0.1	64.24	64.60	-0.1	12,604	0.00%
2023/12/29	0	0.00	3	64.70	64.80	-3	12,693	-0.02%
2023/12/25	0	0.00	4	63.60	63.70	-4	12,845	-0.03%
2023/12/20	4	63.70	0	0.00	63.60	4	13,042	0.03%
2023/12/19	1	64.00	0	0.00	63.90	1	13,026	0.01%
2023/12/18	5	64.40	0	0.00	64.50	5	13,092	0.04%
2023/12/15	20	65.10	4.4	64.99	65.10	15.6	13,080	0.12%
2023/12/14	0	0.00	15.8	64.90	65.20	-15.8	12,662	-0.12%
2023/12/08	0	62.90	0	0.00	63.20	0	11,956	0.00%
2023/12/07	5	62.94	0	0.00	63.20	5	11,888	0.04%
2023/12/06	3.5	63.83	0	0.00	63.80	3.5	11,678	0.03%
2023/12/05	0	0.00	1.4	64.00	64.10	-1.4	11,639	-0.01%
2023/12/01	2.1	63.66	0	0.00	63.80	2.1	11,614	0.02%
2023/11/29	0	0.00	2.3	63.97	63.70	-2.3	11,359	-0.02%
2023/11/28	0	0.00	0	63.90	63.90	0	11,377	0.00%
2023/11/27	4	63.70	0	0.00	63.50	4	11,505	0.03%
2023/11/24	0.1	63.80	0	0.00	63.90	0.1	11,496	0.00%
2023/11/22	12	64.60	0.1	64.30	64.60	11.9	11,573	0.10%
2023/11/20	0	0.00	5	63.30	63.50	-5	11,121	-0.04%
2023/11/17	0	0.00	13	63.17	63.20	-13	11,019	-0.12%
2023/11/16	10	62.70	0.2	62.80	62.90	9.8	10,907	0.09%
2023/11/15	1	62.20	1.3	62.06	62.70	-0.3	10,849	0.00%
2023/11/14	0	0.00	1.1	61.79	61.70	-1.1	10,586	-0.01%
2023/11/03	0	0.00	0.1	61.10	61.30	-0.1	11,525	0.00%
2023/11/02	0.1	60.80	2	60.85	60.90	-2	11,606	-0.02%
2023/10/31	0	0.00	0.2	60.10	60.10	-0.2	11,596	0.00%
2023/10/30	0.2	59.96	0	0.00	59.80	0.2	11,953	0.00%
2023/10/27	0	0.00	1	60.10	60.30	-1	12,134	-0.01%
2023/10/26	0.1	59.90	0	0.00	59.60	0.1	12,483	0.00%
2023/10/24	1	59.80	0	0.00	59.90	1	12,831	0.01%
2023/10/23	2	59.86	8	59.85	59.90	-6.1	12,972	-0.05%
2023/10/20	4.3	60.64	0	0.00	60.70	4.3	12,837	0.03%
2023/10/19	0.1	61.20	0.1	61.30	61.00	-0.1	12,622	0.00%
2023/10/18	1	61.18	10.1	61.40	61.40	-9.1	12,692	-0.07%
2023/10/17	0	0.00	0.1	61.40	61.30	-0.1	12,598	0.00%
2023/10/16	0	0.00	2.2	61.03	61.00	-2.2	13,008	-0.02%
2023/10/13	1.2	60.83	0	0.00	60.90	1.2	13,435	0.01%
2023/10/12	11	61.65	0.2	61.53	61.70	10.9	13,830	0.08%
2023/10/11	0	0.00	0.1	61.20	61.60	-0.1	13,883	0.00%
2023/10/06	0	0.00	2.5	60.47	60.70	-2.5	13,848	-0.02%
2023/10/05	3.5	59.90	0	0.00	60.50	3.5	14,091	0.02%
2023/10/04	4.5	59.83	0	0.00	59.70	4.5	14,204	0.03%
2023/10/02	1.1	60.63	0	0.00	60.80	1.1	14,187	0.01%
2023/09/28	2	60.90	7.5	61.08	60.70	-5.5	14,444	-0.04%
2023/09/27	2	60.10	1.5	60.37	60.60	0.5	14,373	0.00%
2023/09/26	6.1	60.61	0	0.00	60.60	6.1	14,355	0.04%
2023/09/25	1	61.00	0	0.00	61.30	1	14,201	0.01%
2023/09/22	1.1	61.02	0	0.00	61.00	1.1	14,276	0.01%
2023/09/21	1.7	61.41	0	0.00	61.40	1.7	14,252	0.01%
2023/09/20	2.5	61.97	0	0.00	62.10	2.5	14,145	0.02%
2023/09/19	0.1	62.70	0	0.00	62.60	0.1	14,108	0.00%
2023/09/18	0	0.00	1	62.70	62.80	-1	14,238	-0.01%
2023/09/15	1	62.50	0	0.00	62.50	1	14,283	0.01%
2023/09/14	0.1	62.90	0	0.00	62.90	0.1	14,131	0.00%
2023/09/13	1.2	62.41	0	0.00	62.40	1.2	14,265	0.01%
2023/09/12	0	62.00	10.1	62.00	62.10	-10.1	14,457	-0.07%
2023/09/11	0	62.00	0	0.00	61.90	0	14,442	0.00%
2023/09/07	1	61.30	0	0.00	61.20	1	14,888	0.01%
2023/09/06	0.3	61.56	0	0.00	61.40	0.3	14,932	0.00%
2023/09/05	1.6	62.03	1	62.60	61.80	0.6	14,867	0.00%
2023/09/04	4.3	62.23	0	0.00	62.20	4.3	15,154	0.03%
2023/09/01	0	0.00	2	64.90	64.80	-2	15,252	-0.01%
2023/08/31	0	64.17	0	0.00	63.60	0	15,202	0.00%
2023/08/30	0	64.35	0	0.00	64.50	0	15,332	0.00%
2023/08/29	1	64.20	1	64.10	64.40	0	15,360	0.00%
2023/08/25	1.3	62.80	5	63.00	62.80	-3.7	15,792	-0.02%
2023/08/24	0	63.20	0.5	63.40	63.30	-0.5	15,792	0.00%
2023/08/23	0	63.00	0	0.00	62.80	0	15,914	0.00%
2023/08/22	0.1	62.93	6	62.73	62.80	-5.9	15,989	-0.04%
2023/08/21	5.3	62.82	0	0.00	63.10	5.3	16,090	0.03%
2023/08/18	0.1	62.63	0	0.00	62.40	0.1	16,100	0.00%
2023/08/17	1.1	61.63	0.3	62.64	62.50	0.8	16,188	0.00%
2023/08/16	3.3	62.59	3	62.80	62.50	0.3	16,093	0.00%
2023/08/15	5.1	63.38	0	0.00	63.50	5.1	16,282	0.03%
2023/08/14	2.4	64.08	10	63.48	63.90	-7.6	16,421	-0.05%
2023/08/11	1.1	65.32	1.9	65.71	65.40	-0.8	16,400	0.00%
2023/08/09	0	65.17	0	0.00	65.30	0	16,407	0.00%
2023/08/08	6	65.10	7	65.31	65.20	-1	16,380	-0.01%
2023/08/07	1	65.40	1	65.50	65.50	0	16,382	0.00%
2023/08/04	18.1	64.71	0.6	65.17	64.80	17.6	16,316	0.11%
2023/08/02	13.4	65.21	10	65.20	65.10	3.4	16,297	0.02%
2023/08/01	0.1	65.50	2	66.50	66.50	-2	15,960	-0.01%
2023/07/31	7.3	65.99	25	65.68	65.50	-17.7	15,665	-0.11%
2023/07/28	0	0.00	8.1	65.25	65.40	-8.1	15,362	-0.05%
2023/07/27	10.9	65.14	2	65.20	65.50	8.8	15,296	0.06%
2023/07/26	10	63.48	2	64.20	64.50	8	15,046	0.05%
2023/07/25	14	62.84	0	0.00	62.90	14	15,020	0.09%
2023/07/24	5.5	62.71	0	0.00	62.60	5.5	15,005	0.04%
2023/07/21	2	63.00	40	62.80	63.00	-38	15,021	-0.25%
2023/07/20	1	63.75	1	63.94	63.50	0	14,889	0.00%
2023/07/19	6	64.97	0	0.00	64.80	6	14,630	0.04%
2023/07/18	0	0.00	9.1	65.45	65.60	-9.1	14,191	-0.06%
2023/07/17	1	64.70	1.6	64.88	65.00	-0.6	13,720	0.00%
2023/07/14	3	62.50	0	0.00	62.50	3	13,211	0.02%
2023/07/13	1	61.80	0.5	62.00	61.70	0.5	13,027	0.00%
2023/07/12	5	61.40	7	61.79	62.00	-2	12,912	-0.02%
2023/07/11	2	61.40	1	61.50	61.40	1	12,824	0.01%
2023/07/10	6	60.32	0.9	60.50	60.20	5.1	12,675	0.04%
2023/07/07	37.2	59.90	0	0.00	60.00	37.2	12,651	0.29%
2023/07/06	2.2	60.33	0	0.00	60.30	2.2	12,548	0.02%
2023/07/05	1.9	61.10	1	61.10	61.00	0.9	12,260	0.01%
2023/07/04	1.1	60.93	6	61.20	60.90	-4.9	12,220	-0.04%
2023/07/03	1.1	61.30	0	0.00	61.30	1.1	12,203	0.01%
2023/06/30	1	60.90	0	0.00	60.80	1	12,278	0.01%
2023/06/27	1	60.60	0	0.00	60.60	1	12,038	0.01%
2023/06/26	0.1	61.20	0	0.00	60.80	0.1	11,997	0.00%
2023/06/16	2	61.40	0	0.00	61.10	2	12,007	0.02%
2023/06/15	0	61.70	0	0.00	61.60	0	11,954	0.00%
2023/06/14	0	61.90	0	0.00	61.80	0	12,219	0.00%
2023/06/12	0	61.30	0	0.00	61.20	0	12,213	0.00%
2023/06/09	3	61.00	0	0.00	61.20	3	12,360	0.02%
2023/06/08	2	61.30	0	0.00	60.80	2	12,494	0.02%
2023/06/07	0	62.00	0	0.00	61.80	0	12,352	0.00%
2023/06/05	0	61.60	0	0.00	61.70	0	12,299	0.00%
2023/06/02	0	60.50	0	0.00	60.60	0	12,012	0.00%
2023/06/01	10	60.40	1	60.40	60.40	9	12,041	0.07%
2023/05/31	5	60.90	1	60.90	60.80	4	11,927	0.03%
2023/05/29	1	61.50	0	0.00	61.10	1	11,633	0.01%
2023/05/25	0	0.00	4	60.48	60.40	-4	11,589	-0.03%
2023/05/23	1	61.40	0	0.00	61.40	1	11,496	0.01%
2023/05/22	1	61.90	0	0.00	61.70	1	11,417	0.01%
2023/05/18	0.6	60.70	4	60.88	61.10	-3.4	11,160	-0.03%
2023/05/17	0.1	60.10	1	60.30	60.20	-0.9	10,900	-0.01%
2023/05/15	0.2	59.20	2	59.15	59.40	-1.8	10,721	-0.02%
2023/05/12	0.2	59.30	0	0.00	59.00	0.2	10,668	0.00%
2023/05/10	3.1	59.01	0	0.00	59.20	3.1	10,585	0.03%
2023/05/09	0	0.00	1	59.50	59.50	-1	10,632	-0.01%
2023/05/08	1	59.35	1	59.40	59.40	0	10,733	0.00%
2023/05/04	0	0.00	2	58.80	59.10	-2	10,960	-0.02%
2023/05/03	0.1	58.50	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	0.1	58.80	0	0.00	58.80	0.1	11,425	0.00%
2023/04/28	0	0.00	2	59.00	59.00	-2	11,833	-0.02%
2023/04/25	0	57.90	0	0.00	57.50	0	11,854	0.00%
2023/04/21	1	57.80	4	58.15	57.90	-3	12,012	-0.02%
2023/04/20	1	57.90	0	0.00	57.90	1	12,097	0.01%
2023/04/19	0	0.00	1	58.20	58.20	-1	12,308	-0.01%
2023/04/18	2	58.55	6	58.55	58.60	-4	12,313	-0.03%
2023/04/17	10	58.60	10	58.50	58.50	0	12,462	0.00%
2023/04/14	1	58.60	1	57.60	58.60	0	12,465	0.00%
2023/04/12	1	57.20	3	57.10	57.30	-2	12,300	-0.02%
2023/04/11	0.2	57.00	0	0.00	57.10	0.2	12,297	0.00%
2023/04/07	3	56.87	0	0.00	56.90	3	12,277	0.02%
2023/03/31	1	56.70	3	56.80	56.50	-2	12,223	-0.02%
2023/03/30	0	0.00	1	56.50	56.80	-1	12,212	-0.01%
2023/03/29	1	56.80	3	56.70	56.90	-2	12,306	-0.02%
2023/03/28	1	56.50	0	0.00	56.50	1	12,543	0.01%
2023/03/27	0.1	56.50	0	0.00	56.30	0.1	12,707	0.00%
2023/03/23	0	0.00	2	56.00	56.50	-2	13,077	-0.02%
2023/03/22	6.2	56.07	1	56.20	56.20	5.2	13,097	0.04%
2023/03/21	7.9	55.45	0	0.00	55.30	7.9	13,028	0.06%
2023/03/20	7.2	55.10	0	0.00	55.00	7.2	13,252	0.05%
2023/03/17	3.2	55.74	0	0.00	55.50	3.2	13,148	0.02%
2023/03/16	2.8	55.41	0.1	55.30	55.10	2.8	13,023	0.02%
2023/03/15	0.2	56.90	0	0.00	56.50	0.2	12,799	0.00%
2023/03/14	4.5	56.74	0	0.00	56.70	4.5	12,817	0.03%
2023/03/13	2.2	57.87	0	0.00	57.70	2.2	12,695	0.02%
2023/03/10	5.3	58.52	0	0.00	58.30	5.3	12,600	0.04%
2023/03/09	1	59.60	0	0.00	59.40	1	12,587	0.01%
2023/03/08	1	59.80	0	0.00	60.00	1	13,017	0.01%
2023/03/07	0	60.00	0	0.00	59.80	0	13,258	0.00%
2023/03/06	6	59.97	0.1	60.00	60.00	6	13,412	0.04%
2023/03/03	0	59.60	0.1	59.60	59.50	0	13,565	0.00%
2023/03/01	0.9	59.29	0	0.00	59.00	0.9	13,838	0.01%
2023/02/24	1	59.60	2	59.80	60.00	-1	13,752	-0.01%
2023/02/23	1	59.70	0	0.00	59.80	1	13,705	0.01%
2023/02/22	4	59.53	0.4	60.08	59.90	3.6	13,657	0.03%
2023/02/21	0.1	60.30	0	0.00	60.20	0.1	13,571	0.00%
2023/02/20	0	0.00	3.3	60.85	60.70	-3.3	13,746	-0.02%
2023/02/17	0	0.00	4	60.15	60.30	-4	13,818	-0.03%
2023/02/16	3	59.60	0	0.00	59.40	3	13,941	0.02%
2023/02/13	1	59.60	0	59.50	59.50	1	14,449	0.01%
2023/02/10	0	58.90	31	58.84	58.90	-31	14,442	-0.21%
2023/02/09	0	0.00	1	59.10	59.10	-1	14,470	-0.01%
2023/02/07	0	0.00	2	59.55	59.40	-2	14,443	-0.01%
2023/02/06	2	59.35	0	0.00	59.40	2	14,380	0.01%
2023/02/03	1	60.10	1	60.00	59.80	0	14,258	0.00%
2023/02/02	20	60.00	0	0.00	60.50	20	14,283	0.14%
2023/01/31	0	0.00	14	60.80	60.20	-14	14,018	-0.10%
2023/01/30	0	0.00	2.1	60.10	61.00	-2.1	13,815	-0.01%
2023/01/17	3	59.80	1	60.00	59.80	2	13,454	0.01%
2023/01/16	2	59.30	0	0.00	59.40	2	13,298	0.02%
2023/01/09	0	0.00	6	59.25	59.60	-6	13,546	-0.04%
2023/01/06	0	0.00	2	58.50	58.50	-2	13,433	-0.01%
2023/01/05	0	0.00	2	58.25	58.50	-2	13,640	-0.01%
2023/01/04	18.5	57.30	0	0.00	57.20	18.5	13,576	0.14%
2023/01/03	0	0.00	655.3	56.18	56.40	-655.3	13,773	-4.76%	大賣/鉅額交易
2022/12/29	0	0.00	0.2	56.10	56.00	-0.2	13,846	0.00%
2022/12/26	0	0.00	2	56.90	56.80	-2	14,274	-0.01%
2022/12/22	0	56.50	1	56.40	56.80	-1	15,006	-0.01%
2022/12/21	2.3	56.11	0.1	56.30	56.20	2.2	15,258	0.01%
2022/12/20	5.8	55.75	4	56.30	56.20	1.8	15,379	0.01%
2022/12/19	0.1	56.60	1	56.40	56.60	-0.9	15,446	-0.01%
2022/12/16	1	56.60	0	0.00	56.10	1	15,360	0.01%
2022/12/14	3	57.80	0	0.00	57.50	3	15,496	0.02%
2022/12/12	0.1	55.80	3	55.40	57.50	-2.9	15,523	-0.02%
2022/12/09	1	57.70	0	0.00	57.50	1	15,492	0.01%
2022/12/06	3	58.60	3	58.53	58.40	0	15,598	0.00%
2022/12/05	0	0.00	1	59.80	59.20	-1	15,665	-0.01%
2022/12/02	0.1	60.00	1	60.10	60.10	-1	15,697	-0.01%
2022/12/01	14	61.19	10.6	61.49	60.40	3.4	15,818	0.02%
2022/11/30	10	59.50	17.6	60.24	60.80	-7.6	15,651	-0.05%
2022/11/29	0	0.00	44	57.64	59.60	-44	15,187	-0.29%
2022/11/28	0	0.00	20	58.00	57.90	-20	14,933	-0.13%
2022/11/25	1.2	57.45	10	57.66	57.90	-8.8	14,874	-0.06%
2022/11/24	0	0.00	48.1	57.46	57.70	-48.1	14,815	-0.32%
2022/11/23	7	57.30	1	57.20	57.10	6	14,784	0.04%
2022/11/22	12	55.57	13	55.75	55.90	-1	14,719	-0.01%
2022/11/21	10	55.30	10	55.60	55.50	0	14,781	0.00%
2022/11/18	0	55.70	0	0.00	55.30	0	14,865	0.00%
2022/11/17	1	54.81	0.3	55.30	55.50	0.7	14,939	0.00%
2022/11/16	1	55.70	1	55.60	55.50	0	15,000	0.00%
2022/11/15	5	56.22	8	56.20	56.40	-3	14,972	-0.02%
2022/11/14	0	56.00	4.3	56.06	56.30	-4.3	14,896	-0.03%
2022/11/11	0	0.00	5	54.94	55.50	-5	14,748	-0.03%
2022/11/10	1.1	53.19	1	53.00	52.80	0.1	14,303	0.00%
2022/11/09	0	53.70	1.8	53.57	53.70	-1.7	14,324	-0.01%
2022/11/08	0	0.00	6	53.03	53.20	-6	14,272	-0.04%
2022/11/04	0.1	51.51	0	0.00	51.50	0.1	14,616	0.00%
2022/11/03	0	51.40	7	51.36	51.70	-7	14,659	-0.05%
2022/11/02	9	51.88	4	51.97	51.90	5	14,696	0.03%
2022/11/01	0.1	51.70	2.2	51.68	52.00	-2.2	14,820	-0.01%
2022/10/31	0.2	51.30	0	0.00	51.00	0.2	15,003	0.00%
2022/10/28	0	0.00	2	51.30	51.50	-2	15,117	-0.01%
2022/10/25	2	49.35	0	0.00	49.95	2	15,349	0.01%
2022/10/21	1	49.65	0	0.00	49.65	1	15,610	0.01%
2022/10/20	1	49.30	0	0.00	49.95	1	16,274	0.01%
2022/10/19	1	50.50	2	50.50	50.40	-1	16,593	-0.01%
2022/10/18	0	0.00	3	50.50	50.50	-3	16,666	-0.02%
2022/10/17	2	47.91	0	0.00	48.70	2	16,711	0.01%
2022/10/14	1.1	48.48	0	0.00	48.45	1.1	16,847	0.01%
2022/10/13	9.3	48.42	0	0.00	48.15	9.3	17,060	0.05%
2022/10/12	1	49.35	0	0.00	49.60	1	17,138	0.01%
2022/10/11	4.1	49.57	2	49.93	49.50	2.1	17,391	0.01%
2022/10/06	0	0.00	4.5	50.87	50.70	-4.5	17,702	-0.03%
2022/10/05	0	0.00	3.5	50.73	50.60	-3.5	17,977	-0.02%
2022/10/04	2.2	49.09	0	0.00	49.45	2.2	18,198	0.01%
2022/10/03	3.5	49.11	1	48.95	48.90	2.5	18,097	0.01%
2022/09/30	16.3	49.35	2	49.55	49.90	14.3	18,121	0.08%
2022/09/29	5.1	50.15	0	0.00	50.30	5.1	17,935	0.03%
2022/09/28	3.3	50.27	0	0.00	50.10	3.3	17,904	0.02%
2022/09/27	5	52.06	1	52.00	51.90	4	17,867	0.02%
2022/09/26	0.2	52.85	1	52.60	52.90	-0.8	17,813	0.00%
2022/09/23	3.3	54.16	1	54.50	53.80	2.3	17,932	0.01%
2022/09/22	5.6	53.68	4.5	54.53	54.40	1.1	18,087	0.01%
2022/09/21	1	56.50	1	57.00	56.50	0	17,955	0.00%
2022/09/20	0	0.00	1	57.00	56.90	-1	17,821	-0.01%
2022/09/16	0.1	56.60	0	0.00	56.50	0.1	17,869	0.00%
2022/09/15	1	56.90	0	0.00	56.80	1	17,757	0.01%
2022/09/14	4	56.75	0	0.00	56.70	4	17,795	0.02%
2022/09/13	0	0.00	7.7	57.82	57.70	-7.7	17,951	-0.04%
2022/09/12	1	56.90	0	0.00	57.30	1	18,122	0.01%
2022/09/08	7	56.26	0	0.00	56.50	7	18,203	0.04%
2022/09/07	1.3	56.23	0	0.00	56.10	1.3	18,272	0.01%
2022/09/06	0	57.00	0	0.00	56.90	0	18,236	0.00%
2022/09/05	2.4	56.53	1	56.60	56.60	1.4	18,410	0.01%
2022/09/02	0	0.00	2	56.80	56.60	-2	18,653	-0.01%
2022/09/01	13	56.77	0	0.00	57.10	13	18,831	0.07%
2022/08/31	2	57.10	0	0.00	57.40	2	18,843	0.01%
2022/08/30	5	57.26	0	0.00	57.30	5	18,747	0.03%
2022/08/29	3	57.50	0	0.00	57.60	3	18,924	0.02%
2022/08/26	2	58.60	0	0.00	58.50	2	18,938	0.01%
2022/08/25	7	58.49	1	58.90	58.30	6	18,981	0.03%
2022/08/24	31	58.20	0	0.00	58.30	31	19,096	0.16%
2022/08/23	5.1	58.38	1	58.40	58.20	4.1	20,315	0.02%
2022/08/22	1	58.80	0	0.00	58.80	1	20,608	0.00%
2022/08/19	1	59.80	0	0.00	60.00	1	20,843	0.00%
2022/08/18	0	0.00	0.3	60.30	60.00	-0.3	21,181	0.00%
2022/08/17	0.2	60.40	1	60.11	60.50	-0.8	21,624	0.00%
2022/08/16	0	0.00	3	60.10	60.00	-3	21,915	-0.01%
2022/08/15	0	0.00	0.5	60.26	60.10	-0.5	22,460	0.00%
2022/08/12	2.3	59.89	2	60.00	60.00	0.3	22,599	0.00%
2022/08/11	3	59.80	12.8	59.58	59.90	-9.8	22,914	-0.04%
2022/08/10	0	0.00	1	58.20	58.20	-1	23,040	0.00%
2022/08/09	2	58.00	2	58.35	57.90	0	23,536	0.00%
2022/08/08	0	0.00	13.3	58.00	58.10	-13.3	24,189	-0.05%
2022/08/05	1.4	56.48	3	57.00	57.00	-1.6	24,727	-0.01%
2022/08/04	3	55.97	0.5	56.40	56.00	2.5	25,216	0.01%
2022/08/03	2.3	55.82	2.2	56.51	56.60	0.1	25,415	0.00%
2022/08/02	0.3	56.10	0.3	56.70	56.60	0	25,976	0.00%
2022/08/01	1.1	56.54	0.4	56.70	56.60	0.7	26,481	0.00%
2022/07/29	1	56.00	0.5	56.50	56.10	0.5	27,374	0.00%
2022/07/28	2	56.50	6	56.13	56.30	-4	27,378	-0.01%
2022/07/27	20.5	55.46	0	0.00	55.30	20.5	27,223	0.08%
2022/07/26	5	59.28	10	59.49	59.20	-5	26,627	-0.02%
2022/07/21	0	0.00	1.1	58.16	58.40	-1.1	26,216	0.00%
2022/07/20	2	58.05	6	59.40	58.10	-4	26,099	-0.02%
2022/07/19	7	58.70	0	0.00	58.60	7	26,050	0.03%
2022/07/18	4	59.20	2	59.20	59.60	2	25,942	0.01%
2022/07/15	13	57.89	0	0.00	57.30	13	25,728	0.05%
2022/07/14	10.2	58.35	0	0.00	58.30	10.2	25,586	0.04%
2022/07/13	0	0.00	2	58.20	58.70	-2	25,488	-0.01%
2022/07/12	0.2	56.21	9	56.00	55.80	-8.8	25,377	-0.03%
2022/07/08	5	59.54	0	0.00	58.90	5	25,076	0.02%
2022/07/07	1	58.30	1	59.50	59.20	0	24,927	0.00%
2022/07/06	6.6	58.59	0	0.00	58.20	6.6	24,827	0.03%
2022/07/05	0	0.00	13.4	59.68	60.30	-13.4	24,783	-0.05%
2022/07/04	3.6	58.21	1	57.80	57.90	2.6	24,607	0.01%
2022/07/01	9.1	58.57	2.4	58.99	58.30	6.7	24,789	0.03%
2022/06/30	4.3	59.92	0	0.00	59.80	4.3	24,569	0.02%
2022/06/29	5	60.70	1.1	61.16	60.80	3.9	24,593	0.02%
2022/06/28	3	61.50	0	0.00	61.60	3	24,565	0.01%
2022/06/27	3	62.17	0	0.00	61.90	3	24,701	0.01%
2022/06/24	0.1	61.70	3	62.07	61.90	-3	24,659	-0.01%
2022/06/23	2	61.35	1	61.10	61.10	1	24,684	0.00%
2022/06/22	3	61.83	0	0.00	61.70	3	24,595	0.01%
2022/06/21	1	63.00	10.3	62.67	63.20	-9.3	24,682	-0.04%
2022/06/20	3	60.40	6.1	61.59	60.20	-3.1	24,679	-0.01%
2022/06/17	2	61.10	0	0.00	60.80	2	24,543	0.01%
2022/06/16	1	62.10	2	61.85	61.90	-1	24,428	0.00%
2022/06/15	2	61.80	0	0.00	61.80	2	24,586	0.01%
2022/06/14	0	0.00	1	62.10	62.00	-1	24,679	0.00%
2022/06/13	5.1	61.72	8	61.73	61.80	-3	24,582	-0.01%
2022/06/10	1.1	62.62	0	0.00	62.90	1.1	24,422	0.00%
2022/06/09	2.1	63.51	1	63.80	63.40	1.1	24,384	0.00%
2022/06/08	1.6	63.84	1	63.90	63.80	0.6	24,372	0.00%
2022/06/07	7	63.61	0	0.00	63.40	7	24,563	0.03%
2022/06/06	0	0.00	2	64.00	64.00	-2	24,544	-0.01%
2022/06/02	0.1	63.50	2	63.40	63.70	-2	25,130	-0.01%
2022/06/01	0.1	63.90	0	0.00	63.60	0.1	25,783	0.00%
2022/05/30	2	62.90	1	62.80	63.20	1	24,693	0.00%
2022/05/27	1	60.80	8.4	61.06	61.30	-7.4	24,505	-0.03%
2022/05/26	0	0.00	2	60.10	59.70	-2	24,455	-0.01%
2022/05/25	6.2	59.57	4	59.35	59.50	2.2	24,745	0.01%
2022/05/24	3.5	60.30	2	60.40	60.10	1.5	24,729	0.01%
2022/05/23	5.6	60.60	0	0.00	60.50	5.6	24,463	0.02%
2022/05/20	4	61.95	6	61.80	61.80	-2	24,138	-0.01%
2022/05/19	24	61.83	12	61.62	61.60	12	23,987	0.05%
2022/05/18	5	63.32	4	63.45	63.70	1	23,626	0.00%
2022/05/17	1	62.60	0	0.00	61.60	1	23,407	0.00%
2022/05/16	1.3	61.60	2	62.10	62.40	-0.7	23,070	0.00%
2022/05/13	3	63.33	4	63.50	63.50	-1	22,557	0.00%
2022/05/12	7.6	64.42	39	64.23	63.30	-31.4	22,023	-0.14%
2022/05/11	8.3	66.19	14	66.00	66.20	-5.8	21,432	-0.03%
2022/05/10	15.3	66.58	15	66.50	67.10	0.3	21,167	0.00%
2022/05/09	11.5	68.91	1	69.50	67.80	10.5	20,607	0.05%
2022/05/06	22.5	70.80	0	0.00	71.30	22.5	20,087	0.11%
2022/05/05	1	75.10	6	74.63	74.50	-5	19,489	-0.03%
2022/05/04	0	0.00	11	74.37	74.60	-11	19,498	-0.06%
2022/05/03	0	0.00	2	73.70	73.70	-2	19,964	-0.01%
2022/04/29	2	74.40	5	73.80	74.40	-3	20,183	-0.01%
2022/04/28	6	72.88	0	0.00	73.40	6	20,493	0.03%
2022/04/27	1	73.41	2	73.60	73.20	-1	20,536	0.00%
2022/04/26	1	74.90	0	0.00	75.10	1	20,477	0.00%
2022/04/25	1	74.00	0	0.00	74.80	1	20,531	0.00%
2022/04/22	2	75.20	1	74.80	75.90	1	20,641	0.00%
2022/04/20	0	0.00	0.6	74.02	74.90	-0.6	21,629	0.00%
2022/04/19	0.3	74.00	0	0.00	73.50	0.3	22,024	0.00%
2022/04/18	3	73.77	0	0.00	73.90	3	23,113	0.01%
2022/04/15	0	0.00	1	75.10	75.10	-1	23,008	0.00%
2022/04/14	0	0.00	1.3	76.48	75.60	-1.3	23,233	-0.01%
2022/04/12	43	76.28	0	0.00	75.80	43	23,389	0.18%
2022/04/11	5	76.24	0.1	76.40	76.50	4.9	23,312	0.02%
2022/04/07	0	76.30	3	77.00	76.00	-3	23,325	-0.01%
2022/04/06	1	77.20	0	0.00	77.50	1	23,191	0.00%
2022/04/01	0	0.00	3	76.80	77.10	-3	23,165	-0.01%
2022/03/31	0	0.00	2.1	76.40	76.50	-2.1	22,973	-0.01%
2022/03/30	0	0.00	3	75.60	76.10	-3	22,906	-0.01%
2022/03/29	0	0.00	1	75.40	75.20	-1	22,733	0.00%
2022/03/28	1.1	74.80	0	0.00	75.10	1.1	22,732	0.00%
2022/03/25	1	75.10	1	75.10	75.00	0	22,702	0.00%
2022/03/24	0	75.60	0	0.00	75.50	0	22,799	0.00%
2022/03/23	0	0.00	8	75.88	75.90	-8	24,044	-0.03%
2022/03/22	3	73.93	2	74.00	74.30	1	23,782	0.00%
2022/03/21	1.2	73.97	3	74.10	74.30	-1.8	23,744	-0.01%
2022/03/17	0	0.00	7	74.61	74.80	-7	23,610	-0.03%
2022/03/16	1	72.90	0	0.00	73.10	1	23,482	0.00%
2022/03/15	10	72.80	0	0.00	72.70	10	23,502	0.04%
2022/03/14	1	73.50	3	73.50	72.70	-2	23,667	-0.01%
2022/03/11	0.1	73.20	1	73.10	72.70	-1	23,716	0.00%
2022/03/10	0	0.00	7	73.63	73.80	-7	23,731	-0.03%
2022/03/09	10.1	71.99	1	72.00	71.70	9.1	23,650	0.04%
2022/03/08	18.4	70.46	0	0.00	70.60	18.4	23,509	0.08%
2022/03/07	31.3	72.01	1	72.80	71.70	30.3	22,942	0.13%
2022/03/04	6.2	74.59	2	74.45	74.40	4.2	22,811	0.02%
2022/03/03	0	0.00	1	75.60	75.60	-1	22,695	0.00%
2022/03/02	0	75.80	0	0.00	75.60	0	23,078	0.00%
2022/03/01	2	75.60	0	0.00	76.20	2	22,997	0.01%
2022/02/25	2	75.05	0	0.00	75.10	2	22,848	0.01%
2022/02/24	1.1	75.25	14	75.73	75.90	-12.9	22,426	-0.06%
2022/02/22	1.1	76.31	0	0.00	76.50	1.1	22,435	0.00%
2022/02/21	0	0.00	1	77.30	77.60	-1	22,575	0.00%
2022/02/18	0	0.00	0.1	78.00	77.80	-0.1	23,102	0.00%
2022/02/17	0	0.00	2.3	78.01	78.20	-2.3	23,247	-0.01%
2022/02/16	1	77.80	0	0.00	77.80	1	23,189	0.00%
2022/02/15	11	76.64	0	0.00	76.60	11	23,115	0.05%
2022/02/14	3.2	76.09	0	0.00	76.10	3.2	23,054	0.01%
2022/02/11	2	77.10	12	77.00	77.30	-10	23,073	-0.04%
2022/02/10	0.8	77.20	0.4	77.50	77.40	0.4	23,110	0.00%
2022/02/09	10.1	76.51	8.1	76.69	77.10	2	23,163	0.01%
2022/02/08	0.1	77.20	1.4	77.00	76.80	-1.3	23,129	-0.01%
2022/02/07	1	76.80	1.7	77.14	77.10	-0.7	23,051	0.00%
2022/01/26	2	75.65	25	75.44	75.60	-23	22,821	-0.10%
2022/01/25	3.1	75.35	0	0.00	75.50	3.1	23,018	0.01%
2022/01/24	6	75.87	0	0.00	76.50	6	22,773	0.03%
2022/01/21	7.1	77.03	15	76.70	76.70	-8	23,084	-0.03%
2022/01/20	1.1	78.05	0	0.00	78.30	1.1	22,715	0.00%
2022/01/19	0	0.00	0.1	78.90	78.80	-0.1	22,644	0.00%
2022/01/18	3	79.20	1.1	79.82	79.40	1.9	22,617	0.01%
2022/01/17	6	78.88	0	0.00	78.90	6	22,492	0.03%
2022/01/14	1	80.20	29	80.37	80.40	-28	22,259	-0.13%
2022/01/13	51	81.27	37	81.46	81.60	14	21,985	0.06%
2022/01/12	1.3	79.91	2	79.40	80.00	-0.7	21,365	0.00%
2022/01/11	32	78.13	16.6	79.01	79.90	15.5	20,931	0.07%
2022/01/10	3	75.73	1	76.10	76.40	2	19,839	0.01%
2022/01/07	6	75.83	2.1	75.96	75.70	3.9	19,874	0.02%
2022/01/06	0	75.60	0	0.00	75.90	0	19,670	0.00%
2022/01/05	0	0.00	15	75.43	75.70	-15	19,602	-0.08%
2022/01/04	5	75.60	0.1	75.50	75.30	4.9	19,658	0.02%
2022/01/03	0	0.00	1	75.20	75.30	-1	19,625	-0.01%
2021/12/30	0	0.00	1.3	76.46	76.30	-1.3	19,745	-0.01%
2021/12/29	10	76.30	5	76.22	76.60	5	19,899	0.03%
2021/12/28	0	0.00	1	75.70	75.90	-1	19,971	-0.01%
2021/12/27	0	0.00	1	75.40	75.20	-1	20,035	0.00%
2021/12/21	0	0.00	1	75.00	74.80	-1	20,663	0.00%
2021/12/20	1.2	74.17	0	0.00	74.10	1.2	20,665	0.01%
2021/12/15	0.1	74.80	0	0.00	74.60	0.1	19,813	0.00%
2021/12/14	0.2	75.20	0	0.00	74.90	0.2	20,293	0.00%
2021/12/13	5	76.00	1	76.40	75.70	4	20,323	0.02%
2021/12/10	2.2	75.91	0	0.00	75.90	2.2	20,383	0.01%
2021/12/09	0.1	75.90	0	0.00	76.00	0.1	20,596	0.00%
2021/12/08	0	0.00	3	75.67	76.00	-3	21,110	-0.01%
2021/12/07	0	74.60	4	74.73	75.30	-4	20,922	-0.02%
2021/12/06	1	73.40	0	0.00	74.10	1	20,895	0.00%
2021/11/30	2	73.45	4	73.60	73.10	-2	22,098	-0.01%
2021/11/29	10	73.58	0	0.00	73.50	10	21,815	0.05%
2021/11/26	14	74.26	6	74.20	74.20	8	21,766	0.04%
2021/11/25	1	74.20	0	0.00	74.30	1	21,798	0.00%
2021/11/24	1	74.40	1	75.40	74.40	0	22,013	0.00%
2021/11/23	2	74.30	0	0.00	74.30	2	22,200	0.01%
2021/11/22	2	74.50	1	74.20	74.40	1	22,115	0.00%
2021/11/19	3.5	75.19	1	75.40	74.80	2.5	22,104	0.01%
2021/11/18	3	76.37	4	76.30	76.40	-1	22,093	0.00%
2021/11/17	2	74.80	2	75.05	76.10	0	22,097	0.00%
2021/11/16	0.5	73.80	0	0.00	74.00	0.5	21,727	0.00%
2021/11/15	1	74.10	5.4	74.08	74.00	-4.4	21,793	-0.02%
2021/11/12	0	0.00	3	73.30	73.30	-3	21,758	-0.01%
2021/11/11	1	72.90	0	0.00	73.00	1	21,928	0.00%
2021/11/09	3	73.17	0	0.00	73.10	3	21,976	0.01%
2021/11/08	2	73.45	2	73.35	73.60	0	22,005	0.00%
2021/11/05	1	72.40	3.2	72.49	72.50	-2.2	22,472	-0.01%
2021/11/04	0	0.00	2	72.70	72.50	-2	22,426	-0.01%
2021/11/03	5	72.40	5	72.48	72.70	0	22,518	0.00%
2021/11/02	14.3	72.67	1	72.60	72.60	13.3	22,465	0.06%
2021/11/01	1	73.10	0.6	73.16	73.10	0.5	22,134	0.00%
2021/10/29	3.6	73.54	7	73.53	73.60	-3.4	21,917	-0.02%
2021/10/27	3	74.77	0.1	74.90	75.00	2.9	21,533	0.01%
2021/10/25	2	74.70	0	0.00	74.80	2	21,970	0.01%
2021/10/22	10	74.00	1	74.00	74.10	9	22,412	0.04%
2021/10/21	0	0.00	3.2	74.44	74.80	-3.2	22,994	-0.01%
2021/10/20	1.4	74.38	3	74.50	74.30	-1.7	23,928	-0.01%
2021/10/19	2	75.00	3.1	75.21	74.80	-1.1	24,513	0.00%
2021/10/18	1	75.10	1	75.30	75.10	0	25,018	0.00%
2021/10/15	0	0.00	4	75.20	75.10	-4	25,417	-0.02%
2021/10/14	13	74.65	0	0.00	74.40	13	25,773	0.05%
2021/10/13	0	0.00	1.2	74.46	74.50	-1.2	26,599	0.00%
2021/10/07	1	75.90	0	0.00	75.50	1	28,192	0.00%
2021/10/06	1	73.80	1	74.90	74.70	0	28,474	0.00%
2021/10/05	6	73.07	0	0.00	73.80	6	29,237	0.02%
2021/10/04	1	74.90	1.4	75.61	74.40	-0.4	29,236	0.00%
2021/10/01	4.6	75.60	0	0.00	75.40	4.6	29,267	0.02%
2021/09/30	0	76.95	0	0.00	76.70	0	28,911	0.00%
2021/09/29	1.1	76.56	15	76.50	76.70	-13.9	28,935	-0.05%
2021/09/28	4	76.98	0	0.00	77.50	4	28,835	0.01%
2021/09/27	20	78.20	20	77.90	77.70	0	28,897	0.00%
2021/09/24	2.1	77.46	1	78.00	77.50	1.1	28,910	0.00%
2021/09/23	6	77.70	33	78.00	77.40	-27	29,021	-0.09%
2021/09/22	15.1	76.97	1	77.30	77.10	14.1	29,044	0.05%
2021/09/17	29	79.64	25	79.40	78.80	4	28,590	0.01%
2021/09/16	1	80.40	0	0.00	80.70	1	28,189	0.00%
2021/09/15	1	81.10	4	81.00	81.40	-3	28,051	-0.01%
2021/09/13	0	0.00	27.5	81.34	81.40	-27.5	27,843	-0.10%
2021/09/10	28	77.79	0	0.00	77.60	28	27,755	0.10%
2021/09/08	0.4	77.42	0	0.00	77.40	0.4	27,917	0.00%
2021/09/07	35.2	78.30	0	0.00	78.10	35.2	27,716	0.13%
2021/09/06	3	78.50	0	0.00	77.20	3	27,656	0.01%
2021/09/03	9	84.80	0	0.00	84.80	9	27,059	0.03%
2021/09/02	5	83.24	11	83.04	82.70	-6	26,702	-0.02%
2021/09/01	0	0.00	21	84.82	84.20	-21	26,371	-0.08%
2021/08/31	1	83.70	0	0.00	85.00	1	26,181	0.00%
2021/08/30	0	0.00	5	83.56	84.80	-5	25,889	-0.02%
2021/08/27	30	82.27	39	82.55	83.50	-9	25,694	-0.03%
2021/08/26	0	0.00	22	80.65	81.30	-22	25,664	-0.09%
2021/08/25	1	79.90	4	80.63	80.80	-3	25,798	-0.01%
2021/08/24	0	0.00	1	80.00	80.40	-1	25,725	0.00%
2021/08/23	0	0.00	2	79.00	79.00	-2	25,584	-0.01%
2021/08/20	1	75.60	2	75.60	76.50	-1	25,472	0.00%
2021/08/18	0	0.00	8	77.83	78.00	-8	25,902	-0.03%
2021/08/17	0	0.00	1	77.90	78.20	-1	26,016	0.00%
2021/08/16	10	76.80	6	76.28	76.50	4	25,957	0.02%
2021/08/13	0	0.00	21	78.00	78.10	-21	26,571	-0.08%
2021/08/12	2	78.65	0	0.00	78.80	2	26,794	0.01%
2021/08/11	7	78.57	13	78.06	79.20	-6	27,129	-0.02%
2021/08/10	0	0.00	8	76.15	76.00	-8	27,455	-0.03%
2021/08/06	4	75.63	0	0.00	76.00	4	28,733	0.01%
2021/08/05	0	0.00	1	76.30	76.30	-1	29,698	0.00%
2021/08/04	6	76.10	0	0.00	76.30	6	31,868	0.02%
2021/08/03	0	0.00	5	76.10	76.40	-5	33,264	-0.02%
2021/08/02	2	74.80	0	0.00	76.50	2	34,382	0.01%
2021/07/30	18	74.86	24	75.04	75.00	-6	34,549	-0.02%
2021/07/29	49	75.63	20	75.75	75.80	29	34,671	0.08%
2021/07/28	8.8	74.94	0	0.00	75.60	8.8	35,189	0.03%
2021/07/27	13	76.82	7	76.33	76.40	6	35,754	0.02%
2021/07/26	39	79.88	47	80.56	78.50	-8	36,651	-0.02%
2021/07/23	34	84.24	26	83.32	85.00	8	35,783	0.02%
2021/07/22	29	83.70	5	83.34	84.10	24	35,413	0.07%
2021/07/21	0.1	81.90	13	82.01	81.80	-13	35,067	-0.04%
2021/07/20	11.1	82.02	8	81.31	81.50	3.1	35,157	0.01%
2021/07/19	6	84.27	25.1	84.67	83.00	-19.1	34,832	-0.05%
2021/07/16	25	82.42	11.2	81.93	82.90	13.8	34,503	0.04%
2021/07/15	1	79.51	39	79.30	79.50	-38	33,951	-0.11%
2021/07/14	4.2	77.47	47	77.33	78.10	-42.8	33,901	-0.13%
2021/07/13	30	76.60	30	76.70	76.20	0	33,916	0.00%
2021/07/12	46	76.96	9	78.21	76.10	37	33,786	0.11%
2021/07/07	1	73.70	0	0.00	74.00	1	33,896	0.00%
2021/07/06	0	0.00	22	73.99	73.70	-22	34,220	-0.06%
2021/07/05	20	73.80	1.1	73.61	73.90	19	34,315	0.06%
2021/07/02	2	73.10	2	73.00	72.90	0	34,431	0.00%
2021/07/01	42	73.89	60	73.52	73.40	-18	34,570	-0.05%
2021/06/30	20	73.80	1	73.80	73.90	19	34,764	0.05%
2021/06/29	1.1	72.34	0	0.00	72.60	1.1	35,045	0.00%
2021/06/25	0	0.00	0.4	72.50	72.90	-0.4	35,800	0.00%
2021/06/23	0.3	71.40	0	0.00	71.80	0.3	36,140	0.00%
2021/06/22	1	70.60	5	70.60	70.70	-4	36,335	-0.01%
2021/06/21	11.6	70.17	7	69.90	70.00	4.6	36,352	0.01%
2021/06/18	11	71.34	0	0.00	71.30	11	36,089	0.03%
2021/06/17	10	72.10	0	0.00	72.30	10	35,879	0.03%
2021/06/16	0	0.00	21	72.62	72.60	-21	36,428	-0.06%
2021/06/15	32	73.06	0	0.00	73.00	32	36,476	0.09%
2021/06/11	0	0.00	3	74.00	73.80	-3	36,693	-0.01%
2021/06/10	0	0.00	3	73.60	73.80	-3	36,729	-0.01%
2021/06/08	12	73.68	30	73.10	73.70	-18	37,549	-0.05%
2021/06/07	20	73.25	30	72.77	73.20	-10	38,854	-0.03%
2021/06/04	0	0.00	1	72.70	72.90	-1	39,203	0.00%
2021/06/03	1	74.90	0	0.00	73.60	1	39,914	0.00%
2021/06/02	0	0.00	1.6	73.78	74.50	-1.6	40,087	0.00%
2021/06/01	10	72.90	7	72.91	73.00	3	39,920	0.01%
2021/05/31	10	72.40	0	0.00	72.30	10	40,115	0.02%
2021/05/28	16	72.06	2	72.00	72.00	14	40,194	0.03%
2021/05/27	1	70.80	0	0.00	71.60	1	40,267	0.00%
2021/05/26	0.2	71.80	0	0.00	71.60	0.2	40,456	0.00%
2021/05/25	0	0.00	10	72.00	71.90	-10	41,177	-0.02%
2021/05/24	0	0.00	32	71.15	72.00	-32	41,309	-0.08%
2021/05/21	9	73.47	2	73.00	72.00	7	41,400	0.02%
2021/05/20	25	70.10	65	70.05	70.20	-40	40,820	-0.10%
2021/05/19	0	0.00	30	71.27	70.60	-30	40,702	-0.07%
2021/05/18	66	70.96	36	71.18	71.40	30	40,660	0.07%
2021/05/17	3.4	66.00	8	66.57	65.60	-4.6	40,601	-0.01%
2021/05/14	21	70.64	25	69.82	69.60	-4	39,774	-0.01%
2021/05/13	2	67.60	3.1	69.32	68.60	-1.1	39,246	0.00%
2021/05/12	18.3	68.97	10.5	70.00	70.00	7.8	38,421	0.02%
2021/05/11	35	77.06	17.1	77.99	74.80	17.9	36,694	0.05%
2021/05/10	19.1	75.59	77	75.62	76.60	-57.9	35,260	-0.16%
2021/05/07	15	70.50	8	70.40	70.80	7	34,384	0.02%
2021/05/06	2	70.40	15	70.07	69.60	-13	34,193	-0.04%
2021/05/05	15	70.12	10	69.59	69.50	5	33,736	0.01%
2021/05/04	1	67.00	5	66.70	67.40	-4	33,156	-0.01%
2021/05/03	19	69.90	26	69.71	68.80	-7	32,463	-0.02%
2021/04/29	4	64.20	0	0.00	64.20	4	31,048	0.01%
2021/04/28	1	64.80	13	64.60	65.10	-12	30,854	-0.04%
2021/04/27	16	64.51	18	64.05	64.90	-2	30,724	-0.01%
2021/04/26	13	64.10	11	64.04	64.10	2	30,536	0.01%
2021/04/22	1	61.40	1	61.80	61.10	0	30,326	0.00%
2021/04/21	1	61.20	2	61.20	61.40	-1	30,017	0.00%
2021/04/20	0	0.00	2	61.50	61.80	-2	30,043	-0.01%
2021/04/19	13	61.20	13	61.00	61.80	0	30,178	0.00%
2021/04/16	0	0.00	3	59.60	60.00	-3	30,110	-0.01%
2021/04/15	0	0.00	20	58.25	60.00	-20	30,284	-0.07%
2021/04/14	1	57.50	0	0.00	57.10	1	29,598	0.00%
2021/04/13	21	57.85	10	58.50	57.80	11	29,559	0.04%
2021/04/12	0	0.00	24	57.94	58.00	-24	29,197	-0.08%
2021/04/09	11	56.25	0	0.00	56.40	11	28,971	0.04%
2021/04/08	10	57.00	0	0.00	56.90	10	28,985	0.03%
2021/04/07	2	57.00	2.1	57.01	57.50	-0.1	29,180	0.00%
2021/04/06	20	57.50	15	58.27	57.30	5	28,913	0.02%
2021/04/01	18	57.38	3.1	57.80	57.80	14.9	28,624	0.05%
2021/03/31	1	57.30	1	56.80	56.80	0	28,086	0.00%
2021/03/30	0	0.00	1	55.90	56.80	-1	27,757	0.00%
2021/03/29	0	0.00	11	56.08	55.90	-11	27,361	-0.04%
2021/03/26	11	55.33	12	55.98	55.50	-1	27,328	0.00%
2021/03/25	1	55.10	2	55.10	55.30	-1	27,357	0.00%
2021/03/24	0	0.00	1	54.70	54.40	-1	27,212	0.00%
2021/03/23	0	0.00	10	54.70	54.50	-10	27,030	-0.04%
2021/03/22	12	53.85	0	0.00	53.90	12	26,920	0.04%
2021/03/19	9	53.63	1.8	53.53	53.70	7.2	27,234	0.03%
2021/03/18	11	54.77	1	55.30	54.40	10	26,995	0.04%
2021/03/17	15	54.55	3	54.50	54.50	12	27,457	0.04%
2021/03/16	10	55.30	0	0.00	55.40	10	27,420	0.04%
2021/03/15	0	0.00	10	56.00	55.50	-10	27,388	-0.04%
2021/03/12	22	55.35	1	55.30	54.90	21	27,099	0.08%
2021/03/11	52	56.03	20	55.91	55.40	32	26,922	0.12%
2021/03/10	0	0.00	53	53.61	54.00	-53	25,773	-0.21%
2021/03/09	0	0.00	16	53.65	53.70	-16	25,454	-0.06%
2021/03/08	2	51.85	8	52.21	52.10	-6	24,877	-0.02%
2021/03/05	2	50.65	0	0.00	50.80	2	24,534	0.01%
2021/03/04	1	50.50	0	0.00	50.60	1	25,238	0.00%
2021/03/03	0	0.00	6	50.77	51.00	-6	25,089	-0.02%
2021/03/02	0	0.00	5	50.80	50.10	-5	24,982	-0.02%
2021/02/26	40	50.59	2	50.30	49.90	38	24,694	0.15%
2021/02/25	0	0.00	30	50.90	51.70	-30	23,847	-0.13%
2021/02/24	2	49.88	3	50.05	50.00	-1	23,128	0.00%
2021/02/23	20	49.75	0	0.00	49.75	20	22,937	0.09%
2021/02/22	2	49.45	5	49.45	48.95	-3	22,702	-0.01%
2021/02/19	1	48.80	1	48.90	49.10	0	22,644	0.00%
2021/02/18	2	49.63	10	49.95	49.20	-8	22,724	-0.04%
2021/02/17	0	48.85	15	49.18	48.90	-15	22,516	-0.07%
2021/02/05	0	0.00	1	47.05	46.90	-1	21,815	0.00%
2021/02/03	1	47.25	5	47.40	47.60	-4	22,835	-0.02%
2021/02/02	0	0.00	4	47.25	47.25	-4	22,979	-0.02%
2021/02/01	0	0.00	3	45.95	45.95	-3	22,665	-0.01%
2021/01/29	6	46.07	2	45.90	45.55	4	22,644	0.02%
2021/01/28	5	46.11	0	0.00	46.20	5	22,410	0.02%
2021/01/27	1	46.70	1	46.85	46.80	0	22,191	0.00%
2021/01/26	2	46.90	0	0.00	46.50	2	22,119	0.01%
2021/01/25	0	0.00	7	47.49	47.40	-7	21,928	-0.03%
2021/01/22	0	0.00	18	46.40	46.25	-18	21,726	-0.08%
2021/01/21	5	46.30	0	0.00	46.20	5	21,634	0.02%
2021/01/20	11	46.60	0	0.00	46.20	11	21,583	0.05%
2021/01/18	4	46.60	0	0.00	46.95	4	21,305	0.02%
2021/01/15	5	47.87	0	0.00	47.60	5	21,046	0.02%
2021/01/14	1	48.10	0	0.00	48.45	1	20,910	0.00%
2021/01/13	19	48.00	5	48.15	48.30	14	20,703	0.07%
2021/01/12	2	47.88	7.1	47.77	47.75	-5.1	20,349	-0.03%
2021/01/11	0	0.00	1	48.00	47.40	-1	19,832	-0.01%
2021/01/08	0	0.00	14	46.75	47.45	-14	19,420	-0.07%
2021/01/06	1	46.00	5	46.12	45.60	-4	18,827	-0.02%
2021/01/04	5	46.15	0	0.00	46.25	5	18,599	0.03%
2020/12/31	5	46.85	0	0.00	46.75	5	18,506	0.03%
2020/12/30	30	45.93	50	46.58	46.90	-20	18,315	-0.11%
2020/12/29	0	0.00	4	45.55	45.50	-4	17,978	-0.02%
2020/12/28	1	45.35	0	0.00	45.55	1	18,096	0.01%
2020/12/25	1	45.60	0	0.00	45.50	1	18,122	0.01%
2020/12/23	1	44.75	0	0.00	44.80	1	17,948	0.01%
2020/12/22	6	45.10	0	0.00	44.90	6	17,960	0.03%
2020/12/21	6	45.39	7	45.90	45.50	-1	18,211	-0.01%
2020/12/16	0	0.00	3	46.35	46.35	-3	18,050	-0.02%
2020/12/15	3	45.43	0	0.00	45.85	3	18,040	0.02%
2020/12/14	1	47.30	0	0.00	47.30	1	17,640	0.01%
2020/12/11	5	47.20	11	47.05	47.20	-6	17,326	-0.03%
2020/12/10	0	0.00	1	45.80	45.65	-1	16,697	-0.01%
2020/12/09	3	44.95	3	44.93	45.10	0	16,532	0.00%
2020/12/08	5	44.90	2	44.90	45.40	3	16,584	0.02%
2020/12/07	0	0.00	2	45.30	45.60	-2	16,494	-0.01%
2020/12/03	1	44.40	0	0.00	44.45	1	16,105	0.01%
2020/12/02	4	44.50	0	0.00	44.55	4	15,890	0.03%
2020/12/01	3	44.60	0	0.00	44.80	3	15,675	0.02%
2020/11/30	6	45.12	0	0.00	44.30	6	15,570	0.04%
2020/11/27	2	45.40	0	0.00	45.65	2	14,834	0.01%
2020/11/26	0	0.00	2	45.50	45.60	-2	14,746	-0.01%
2020/11/24	3	45.00	0	0.00	44.95	3	14,637	0.02%
2020/11/23	0	0.00	19	45.35	45.50	-19	14,581	-0.13%
2020/11/20	22	44.76	0	0.00	44.90	22	14,590	0.15%
2020/11/19	1	45.30	1	45.35	45.25	0	14,975	0.00%
2020/11/18	7	45.61	0	0.00	45.50	7	14,881	0.05%
2020/11/17	3	45.57	0	0.00	45.55	3	14,877	0.02%
2020/11/16	0	0.00	10	45.85	45.55	-10	14,813	-0.07%
2020/11/12	30	45.08	4	45.08	45.20	26	14,647	0.18%
2020/11/11	10	44.85	4.1	45.20	45.55	5.9	14,376	0.04%
2020/11/10	33	43.48	40	43.56	43.60	-7	13,554	-0.05%
2020/11/09	0	0.00	2.1	42.66	42.70	-2.1	13,328	-0.02%
2020/11/06	2	41.80	1	41.80	41.95	1	13,253	0.01%
2020/11/05	0	0.00	5	41.76	41.65	-5	13,504	-0.04%
2020/11/03	1	41.40	0	0.00	41.60	1	13,592	0.01%
2020/11/02	0	0.00	3	41.10	41.45	-3	13,664	-0.02%
2020/10/30	4.5	40.60	0	0.00	40.70	4.5	13,672	0.03%
2020/10/29	3.1	40.77	0	0.00	40.75	3.1	13,549	0.02%
2020/10/28	5.4	41.19	0	0.00	41.35	5.4	13,517	0.04%
2020/10/27	1	41.25	0	0.00	41.30	1	13,626	0.01%
2020/10/26	0	0.00	1	41.70	41.70	-1	13,648	-0.01%
2020/10/23	2	41.30	0	0.00	41.40	2	13,717	0.01%
2020/10/22	0	0.00	2	41.70	41.50	-2	13,769	-0.01%
2020/10/21	4	41.50	0	0.00	41.40	4	13,621	0.03%
2020/10/20	2	41.30	0	0.00	41.40	2	13,680	0.01%
2020/10/14	1	41.70	0	0.00	41.80	1	13,725	0.01%
2020/10/13	0	0.00	1	41.60	41.45	-1	13,582	-0.01%
2020/10/08	0	0.00	1	41.15	41.05	-1	13,607	-0.01%
2020/09/30	1	41.80	0	0.00	41.90	1	13,544	0.01%
2020/09/28	0	0.00	3	41.00	41.30	-3	13,654	-0.02%
2020/09/25	40	40.98	40	40.75	40.80	0	13,727	0.00%
2020/09/24	10	40.61	1	40.55	40.60	9	13,700	0.07%
2020/09/23	1	41.55	0	0.00	41.75	1	13,275	0.01%
2020/09/22	2	41.90	0	0.00	41.90	2	13,140	0.02%
2020/09/21	1	42.50	0	0.00	42.40	1	13,295	0.01%
2020/09/17	0	0.00	5	43.30	43.25	-5	13,119	-0.04%
2020/09/16	3	43.67	0	0.00	43.75	3	13,096	0.02%
2020/09/14	0	0.00	1	43.35	43.65	-1	13,087	-0.01%
2020/09/03	1	42.65	0	0.00	42.75	1	13,311	0.01%
2020/08/28	0	0.00	5	43.35	43.30	-5	13,213	-0.04%
2020/08/25	6	43.25	11	42.91	43.40	-5	13,156	-0.04%
2020/08/21	2	41.43	0	0.00	41.80	2	12,897	0.02%
2020/08/20	1	42.00	0	0.00	41.40	1	12,766	0.01%
2020/08/19	0	0.00	4	43.13	42.75	-4	12,709	-0.03%
2020/08/17	0	0.00	3	42.48	42.50	-3	12,560	-0.02%
2020/08/12	2	41.78	0	0.00	41.85	2	12,773	0.02%
2020/08/11	2	41.90	0	0.00	41.75	2	12,660	0.02%
2020/08/10	0	0.00	5	41.55	41.75	-5	12,546	-0.04%
2020/08/07	5	41.20	0	0.00	41.15	5	12,544	0.04%
2020/08/05	0	0.00	0.7	41.45	41.40	-0.7	12,568	-0.01%
2020/08/03	3	41.38	0	0.00	41.25	3	12,627	0.02%
2020/07/31	2	41.73	0	0.00	41.75	2	12,603	0.02%
2020/07/29	1	41.90	0	0.00	41.80	1	12,418	0.01%
2020/07/28	2	41.68	0	0.00	41.70	2	12,617	0.02%
2020/07/24	11	42.10	0	0.00	42.00	11	12,880	0.09%
2020/07/22	1	42.90	0	0.00	43.10	1	12,889	0.01%
2020/07/17	1	42.80	0	0.00	42.80	1	12,866	0.01%
2020/07/14	1	42.90	0	0.00	42.70	1	13,170	0.01%
2020/07/10	0	0.00	0.3	42.45	42.40	-0.3	13,490	0.00%
2020/07/09	1	43.50	2	42.98	42.80	-1	13,702	-0.01%
2020/07/08	0	0.00	1	43.30	43.10	-1	13,617	-0.01%
2020/07/03	1	42.80	0.1	42.80	42.80	0.9	13,867	0.01%
2020/07/02	2	42.15	1	42.35	42.10	1	14,007	0.01%
2020/07/01	1	42.10	0	0.00	42.30	1	14,311	0.01%
2020/06/30	1	43.85	0	0.00	43.90	1	14,307	0.01%
2020/06/29	1	43.65	0	0.00	43.80	1	14,241	0.01%
2020/06/19	0	0.00	4	43.80	43.60	-4	14,773	-0.03%
2020/06/18	0	0.00	2	44.05	43.85	-2	14,934	-0.01%
2020/06/16	0	0.00	3	43.70	44.10	-3	15,493	-0.02%
2020/06/12	1	43.05	0	0.00	43.25	1	16,407	0.01%
2020/06/11	3	44.42	2	43.80	43.60	1	16,848	0.01%
2020/06/10	0	0.00	1	44.60	44.60	-1	17,044	-0.01%
2020/06/04	0	0.00	1	43.50	43.55	-1	18,566	-0.01%
2020/06/03	0	0.00	5	43.40	43.55	-5	18,973	-0.03%
2020/06/02	0	0.00	2	42.90	42.95	-2	18,957	-0.01%
2020/05/26	0	0.00	3	42.70	42.45	-3	18,940	-0.02%
2020/05/21	0	0.00	1	42.45	42.70	-1	18,910	-0.01%
2020/05/18	0	0.00	1	41.15	41.20	-1	18,448	-0.01%
2020/05/15	0	0.00	1	41.10	41.15	-1	18,430	-0.01%
2020/05/11	0	0.00	4	41.10	41.20	-4	18,225	-0.02%
2020/05/07	0	0.00	2	40.65	40.50	-2	18,279	-0.01%
2020/05/04	7	40.61	0	0.00	40.75	7	18,411	0.04%
2020/04/30	7	41.72	2	41.80	42.30	5	18,225	0.03%
2020/04/29	2	41.05	7	41.34	41.05	-5	18,188	-0.03%
2020/04/23	1	39.50	0	0.00	39.60	1	18,723	0.01%
2020/04/22	1	38.75	2	39.10	39.45	-1	18,721	-0.01%
2020/04/21	7	39.26	4	39.43	39.00	3	18,670	0.02%
2020/04/17	2	40.60	0	0.00	40.60	2	18,610	0.01%
2020/04/16	9	40.24	0	0.00	40.20	9	18,482	0.05%
2020/04/15	5	40.80	0	0.00	41.05	5	18,295	0.03%
2020/04/14	0	0.00	15	40.09	40.65	-15	18,190	-0.08%
2020/04/13	17	39.58	0	0.00	39.50	17	18,003	0.09%
2020/04/10	1	39.00	10	39.10	39.20	-9	17,881	-0.05%
2020/04/09	5	38.21	1	38.20	38.20	4	17,767	0.02%
2020/04/08	0	0.00	10	37.75	37.95	-10	17,642	-0.06%
2020/04/07	1	37.50	0	0.00	37.25	1	17,403	0.01%
2020/04/01	1	37.45	0	0.00	37.40	1	16,908	0.01%
2020/03/31	1	37.85	0	0.00	37.55	1	16,767	0.01%
2020/03/27	2	38.10	1	38.30	38.30	1	16,359	0.01%
2020/03/26	2	37.45	0	0.00	37.30	2	16,114	0.01%
2020/03/25	0	0.00	7	36.87	37.10	-7	16,112	-0.04%
2020/03/24	7	36.71	2	37.05	36.25	5	15,922	0.03%
2020/03/20	5	35.80	5	36.35	37.50	0	15,842	0.00%
2020/03/19	15	35.08	0	0.00	34.85	15	15,428	0.10%
2020/03/18	6	36.94	0	0.00	36.85	6	15,332	0.04%
2020/03/17	1	37.25	5	37.52	37.35	-4	15,127	-0.03%
2020/03/16	3	38.65	0	0.00	38.05	3	14,810	0.02%
2020/03/13	4	37.78	12	39.08	39.65	-8	14,425	-0.06%
2020/03/12	15	40.73	4	41.30	40.50	11	13,472	0.08%
2020/03/11	18	42.43	0	0.00	42.15	18	13,056	0.14%
2020/03/10	2	42.38	0	0.00	42.35	2	13,022	0.02%
2020/03/09	13	42.83	0	0.00	42.35	13	12,848	0.10%
2020/03/04	2	44.03	0	0.00	44.45	2	12,451	0.02%
2020/03/03	12	44.16	0	0.00	44.15	12	12,548	0.10%
2020/03/02	1	44.10	0	0.00	43.95	1	12,678	0.01%
2020/02/26	1	44.55	0	0.00	44.70	1	13,411	0.01%
2020/02/25	1	44.60	0	0.00	44.95	1	13,301	0.01%
2020/02/24	8	45.23	0	0.00	45.00	8	13,338	0.06%
2020/02/21	5	45.95	0	0.00	45.70	5	13,244	0.04%
2020/02/20	1	46.20	0	0.00	46.10	1	13,321	0.01%
2020/02/19	0	0.00	2	46.00	46.35	-2	13,295	-0.02%
2020/02/17	1	45.70	0	0.00	45.95	1	13,316	0.01%
2020/02/14	1	46.05	0	0.00	46.15	1	13,329	0.01%
2020/02/12	1	46.55	2	46.55	46.35	-1	13,455	-0.01%
2020/02/07	6	45.55	0	0.00	45.40	6	14,026	0.04%
2020/02/03	26	44.01	12	43.85	44.15	14	13,979	0.10%
2020/01/31	1	45.20	0	0.00	45.05	1	13,806	0.01%
2020/01/30	12	45.20	0	0.00	45.00	12	13,719	0.09%
2020/01/17	0	0.00	20	47.00	47.15	-20	13,064	-0.15%
2020/01/15	10	46.75	0	0.00	46.80	10	12,907	0.08%
2020/01/14	0	0.00	10	47.02	47.00	-10	12,838	-0.08%
2020/01/10	0	0.00	10	46.45	46.40	-10	12,676	-0.08%
2020/01/09	10	45.99	0	0.00	46.00	10	12,608	0.08%
2020/01/06	15	46.32	2	46.43	46.40	13	12,563	0.10%
2020/01/03	0	0.00	7	46.70	46.75	-7	12,558	-0.06%
2020/01/02	0	0.00	15	46.48	46.45	-15	12,533	-0.12%
2019/12/31	0	0.00	8	46.54	46.40	-8	12,504	-0.06%
2019/12/30	0	0.00	10	46.64	46.70	-10	12,500	-0.08%
2019/12/27	0	0.00	5	46.65	46.75	-5	12,512	-0.04%
2019/12/26	0	0.00	30	46.44	46.50	-30	12,435	-0.24%
2019/12/25	0	0.00	2	46.45	46.45	-2	12,509	-0.02%
2019/12/23	0	0.00	4	46.70	46.65	-4	12,613	-0.03%
2019/12/20	0	0.00	41	46.71	46.75	-41	12,650	-0.32%
2019/12/19	0	0.00	18	46.75	46.75	-18	12,514	-0.14%
2019/12/16	2	46.70	0	0.00	46.60	2	12,268	0.02%
2019/12/13	2	46.95	1	46.95	47.15	1	12,136	0.01%
2019/12/11	2	46.00	0	0.00	45.95	2	11,598	0.02%
2019/11/28	10	45.40	0	0.00	45.40	10	11,208	0.09%
2019/11/26	2	46.35	0	0.00	46.00	2	10,945	0.02%
2019/11/21	0	45.05	0	0.00	45.05	0	10,041	0.00%
2019/11/15	6	45.05	0	0.00	45.30	6	9,898	0.06%
2019/11/14	0	45.15	0	0.00	45.10	0	9,986	0.00%
2019/11/12	0	0.00	0.1	45.50	45.55	-0.1	10,259	0.00%
2019/11/11	0	0.00	1	45.20	45.20	-1	10,222	-0.01%
2019/11/08	1	45.50	2	45.70	45.60	-1	10,236	-0.01%
2019/11/07	0	0.00	3	45.50	45.50	-3	10,148	-0.03%
2019/11/06	4	46.10	0	0.00	45.85	4	9,873	0.04%
2019/11/05	3	45.25	0	0.00	44.95	3	9,380	0.03%
2019/10/22	0	0.00	0.5	45.30	45.50	-0.5	9,502	-0.01%
2019/10/21	0	0.00	2	45.35	45.40	-2	9,511	-0.02%
2019/09/20	0	0.00	4	45.15	45.15	-4	10,806	-0.04%
2019/09/19	0	0.00	3	45.30	45.20	-3	10,757	-0.03%
2019/09/18	0	0.00	2	45.50	45.60	-2	10,735	-0.02%
2019/09/16	0	0.00	2	45.30	45.30	-2	10,762	-0.02%
2019/09/12	0	0.00	10.4	45.05	45.00	-10.4	10,726	-0.10%
2019/09/09	0	0.00	3	44.42	44.55	-3	10,670	-0.03%
2019/09/06	0	0.00	3	43.95	44.00	-3	10,567	-0.03%
2019/09/05	0	0.00	3	43.93	43.95	-3	10,660	-0.03%
2019/08/29	0	0.00	3	43.30	43.15	-3	10,797	-0.03%
2019/08/28	0	0.00	6	43.58	43.70	-6	10,818	-0.06%
2019/08/27	0	0.00	15	43.44	43.50	-15	10,851	-0.14%
2019/08/26	0	0.00	1	42.90	43.00	-1	10,789	-0.01%
2019/08/21	0	0.00	1	42.90	42.90	-1	11,145	-0.01%
2019/08/19	1	43.25	2	43.40	43.35	-1	11,128	-0.01%
2019/08/16	2	43.45	2	43.13	43.15	0	11,048	0.00%
2019/08/12	0	0.00	1	42.10	41.90	-1	11,259	-0.01%
2019/08/05	4	42.01	0	0.00	42.00	4	11,942	0.03%
2019/08/02	0	0.00	5	42.42	42.35	-5	11,942	-0.04%
2019/08/01	3	42.88	0	0.00	42.90	3	12,024	0.02%
2019/07/25	23	43.60	3	43.80	43.90	20	12,432	0.16%
2019/07/24	11	43.54	0	0.00	43.45	11	12,543	0.09%
2019/07/19	6	43.78	0	0.00	43.50	6	12,593	0.05%
2019/07/18	1	43.45	0	0.00	43.45	1	12,590	0.01%
2019/07/17	1	43.65	0	0.00	43.50	1	12,580	0.01%
2019/07/12	5	44.01	0	0.00	43.95	5	12,723	0.04%
2019/07/11	2	44.10	0	0.00	44.20	2	12,840	0.02%
2019/07/10	2	44.15	0	0.00	44.30	2	13,018	0.02%
2019/07/05	1	44.25	0	0.00	44.30	1	13,178	0.01%
2019/07/04	2.1	44.36	0	0.00	44.35	2.1	13,236	0.02%
2019/07/03	0	0.00	2	46.15	46.10	-2	13,177	-0.02%
2019/07/01	2	46.20	10	46.25	46.25	-8	12,781	-0.06%
2019/06/28	4	45.85	0	0.00	45.85	4	12,611	0.03%
2019/06/27	0	0.00	2	45.98	45.80	-2	12,572	-0.02%
2019/06/26	0	0.00	1	45.40	45.40	-1	12,505	-0.01%
2019/06/25	0	0.00	2	45.00	44.90	-2	12,469	-0.02%
2019/06/21	0	0.00	5	44.60	44.45	-5	12,633	-0.04%
2019/06/19	1	44.55	0	0.00	44.80	1	12,755	0.01%
2019/06/17	1	43.60	5	44.18	44.10	-4	12,868	-0.03%
2019/06/14	0	0.00	10	43.74	43.55	-10	13,091	-0.08%
2019/06/13	13	43.46	0	0.00	43.65	13	13,170	0.10%
2019/06/12	0	0.00	2	44.05	44.35	-2	13,250	-0.02%
2019/06/11	0	0.00	5	44.40	44.45	-5	13,372	-0.04%
2019/06/10	0	0.00	9	43.86	44.15	-9	13,370	-0.07%
2019/06/06	1	42.95	1	43.15	43.15	0	13,441	0.00%
2019/06/05	1	43.20	0	0.00	43.10	1	13,478	0.01%
2019/06/04	10	43.60	0	0.00	43.90	10	13,470	0.07%
2019/06/03	0	0.00	1	43.75	43.65	-1	13,451	-0.01%
2019/05/30	0	0.00	1	42.65	42.60	-1	13,379	-0.01%
2019/05/29	0	0.00	6	42.43	42.45	-6	13,576	-0.04%
2019/05/27	0	0.00	6	42.18	42.30	-6	13,665	-0.04%
2019/05/24	3	42.30	0	0.00	42.00	3	13,806	0.02%
2019/05/23	1	42.35	10	42.49	42.50	-9	13,755	-0.07%
2019/05/22	17	42.49	0	0.00	42.50	17	13,835	0.12%
2019/05/21	0	0.00	2	42.73	43.05	-2	13,864	-0.01%
2019/05/20	8	41.94	5	42.07	41.90	3	13,733	0.02%
2019/05/17	37	41.89	0	0.00	41.90	37	13,636	0.27%
2019/05/16	21	42.46	7	42.15	42.00	14	13,498	0.10%
2019/05/15	10	43.25	0	0.00	43.25	10	13,362	0.07%
2019/05/14	5	43.09	0	0.00	43.15	5	13,373	0.04%
2019/05/13	5	43.98	0	0.00	43.80	5	13,270	0.04%
2019/05/09	5	44.69	0	0.00	44.60	5	13,436	0.04%
2019/05/08	9	45.06	0	0.00	45.05	9	13,438	0.07%
2019/05/06	1	45.70	0	0.00	45.60	1	13,686	0.01%
2019/05/02	2	46.15	3	45.77	46.40	-1	13,506	-0.01%
2019/04/30	7	45.66	0	0.00	45.60	7	13,422	0.05%
2019/04/29	1	45.70	2	45.70	45.70	-1	13,422	-0.01%
2019/04/26	0	0.00	1	45.50	45.50	-1	13,449	-0.01%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/19	1.8	45.20	0	0.00	45.20	1.8	14,744	0.01%
2019/04/18	7	44.81	3	45.15	45.00	4	14,768	0.03%
2019/04/17	4	45.15	0	0.00	45.20	4	14,610	0.03%
2019/04/16	1	45.15	0	0.00	45.30	1	14,477	0.01%
2019/04/09	0	0.00	2	45.73	45.75	-2	14,189	-0.01%
2019/04/08	2	45.40	0	0.00	45.35	2	14,074	0.01%
2019/04/03	0	0.00	10	46.00	46.00	-10	13,801	-0.07%
2019/04/02	1	45.90	0	0.00	46.00	1	13,773	0.01%
2019/03/29	2	45.10	5	45.84	46.00	-3	13,562	-0.02%
2019/03/28	7	44.91	2	45.00	45.10	5	13,404	0.04%
2019/03/27	17	44.98	11	45.02	44.95	6	13,331	0.05%
2019/03/26	0	0.00	1	45.55	45.50	-1	13,224	-0.01%
2019/03/25	5	45.64	0	0.00	45.55	5	13,349	0.04%
2019/03/22	2	46.48	0	0.00	46.40	2	13,166	0.02%
2019/03/21	11	46.87	2	46.75	46.90	9	13,054	0.07%
2019/03/20	1	46.80	0	0.00	47.15	1	13,050	0.01%
2019/03/19	1	46.80	8	46.95	46.95	-7	12,850	-0.05%
2019/03/18	0	0.00	3	45.78	46.00	-3	12,664	-0.02%
2019/03/15	4	45.23	0	0.00	45.25	4	12,582	0.03%
2019/03/14	0	0.00	1	45.45	45.25	-1	12,452	-0.01%
2019/03/13	12	45.12	2	45.23	45.25	10	12,434	0.08%
2019/03/12	0	0.00	3	45.25	45.00	-3	12,423	-0.02%
2019/03/11	1	44.60	0	0.00	44.50	1	12,436	0.01%
2019/03/08	4	44.74	0	0.00	44.70	4	12,490	0.03%
2019/03/05	1	45.05	1	45.00	45.10	0	12,846	0.00%
2019/03/04	5	44.90	0	0.00	45.15	5	12,921	0.04%
2019/02/27	0	0.00	5	45.53	45.50	-5	12,758	-0.04%
2019/02/26	0	0.00	4	45.54	45.45	-4	12,558	-0.03%
2019/02/25	12	45.19	0	0.00	45.30	12	12,239	0.10%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/21	3	45.10	0	0.00	45.10	3	12,083	0.02%
2019/02/20	1	45.00	2	45.05	45.05	-1	12,003	-0.01%
2019/02/19	1	44.80	0	0.00	44.85	1	11,846	0.01%
2019/02/18	2	44.65	0	0.00	44.75	2	11,801	0.02%
2019/02/14	7	44.67	0	0.00	44.50	7	11,660	0.06%
2019/02/13	0	0.00	1	44.65	44.60	-1	11,458	-0.01%
2019/02/12	9	44.28	0	0.00	44.30	9	11,447	0.08%
2019/02/11	1	44.25	0	0.00	44.15	1	11,317	0.01%
2019/01/29	0	0.00	2	44.65	44.75	-2	11,121	-0.02%
2019/01/28	0	0.00	5	44.50	44.60	-5	10,954	-0.05%
2019/01/25	3	44.03	0	0.00	44.00	3	10,827	0.03%
2019/01/24	4	44.05	0	0.00	44.05	4	10,643	0.04%
2019/01/21	0	0.00	1	44.45	44.30	-1	10,736	-0.01%
2019/01/18	2	44.08	0	0.00	44.15	2	10,904	0.02%
2019/01/17	0	0.00	2	44.10	44.05	-2	11,002	-0.02%
2019/01/16	7	44.12	0	0.00	44.00	7	10,922	0.06%
2019/01/15	5	44.61	0	0.00	44.60	5	10,614	0.05%
2019/01/14	1	45.10	0	0.00	45.00	1	10,342	0.01%
2019/01/11	6	46.60	2	45.95	45.95	4	10,140	0.04%
2019/01/09	0	0.00	1	46.45	47.05	-1	10,011	-0.01%
2019/01/07	0	0.00	5	46.00	45.95	-5	10,273	-0.05%
2019/01/04	2	45.18	3	45.60	45.30	-1	10,445	-0.01%
2019/01/03	1	45.75	2	45.85	45.80	-1	10,903	-0.01%
2019/01/02	2	46.43	1	47.15	46.10	1	11,063	0.01%
2018/12/28	1	46.60	5	46.91	47.05	-4	11,114	-0.04%
2018/12/27	5	46.70	1	46.95	46.95	4	11,424	0.04%
2018/12/25	3	46.25	0	0.00	46.50	3	11,742	0.03%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/21	1	46.95	0	0.00	47.30	1	12,410	0.01%
2018/12/19	0	0.00	1	47.05	47.30	-1	12,580	-0.01%
2018/12/18	9	47.14	2	47.55	47.05	7	12,666	0.06%
2018/12/17	0	0.00	5	47.74	47.75	-5	12,959	-0.04%
2018/12/14	3	47.53	0	0.00	47.45	3	13,129	0.02%
2018/12/13	3	47.77	9	47.80	48.05	-6	13,081	-0.05%
2018/12/12	8	47.50	0	0.00	47.55	8	13,095	0.06%
2018/12/11	2	47.25	0	0.00	47.25	2	13,061	0.02%
2018/12/10	13	47.66	0	0.00	47.50	13	12,977	0.10%
2018/12/06	2	48.00	2	48.45	48.00	0	12,897	0.00%
2018/12/05	2	48.35	0	0.00	48.35	2	12,874	0.02%
2018/12/04	1	48.60	0	0.00	48.75	1	12,872	0.01%
2018/11/29	2	48.70	0	0.00	48.60	2	12,537	0.02%
2018/11/20	1	50.80	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/13	0	0.00	2	50.50	51.00	-2	12,510	-0.02%
2018/11/09	0	0.00	1	51.10	51.10	-1	12,793	-0.01%
2018/11/01	1	47.85	0	0.00	48.30	1	12,704	0.01%
2018/10/31	1	48.05	1	48.15	48.45	0	12,664	0.00%
2018/10/26	12	47.13	0	0.00	47.10	12	12,485	0.10%
2018/10/25	10	48.35	0	0.00	48.00	10	12,226	0.08%
2018/10/19	0	0.00	1	50.10	50.20	-1	12,270	-0.01%
2018/10/12	11	49.24	0	0.00	50.10	11	12,013	0.09%
2018/10/11	1	50.00	1	49.90	49.65	0	11,865	0.00%
2018/10/08	0	0.00	1	51.50	51.60	-1	11,184	-0.01%
2018/10/05	4	51.10	0	0.00	50.90	4	11,086	0.04%
2018/10/04	0	0.00	1	51.30	51.60	-1	10,810	-0.01%
2018/10/01	0	0.00	4	52.25	52.50	-4	10,512	-0.04%
2018/09/21	0	0.00	1	50.90	51.10	-1	10,288	-0.01%
2018/09/20	1	50.40	0	0.00	50.40	1	9,862	0.01%
2018/09/10	0	0.00	3	49.55	49.40	-3	11,238	-0.03%
2018/09/07	1	49.50	0	0.00	49.50	1	11,443	0.01%
2018/08/31	0	0.00	2	50.70	50.90	-2	11,622	-0.02%
2018/08/27	0	0.00	3	50.50	50.70	-3	11,774	-0.03%
2018/08/22	10	49.95	6	50.00	50.10	4	12,211	0.03%
2018/08/17	0	0.00	1	49.85	49.90	-1	12,024	-0.01%
2018/08/16	13	49.62	0	0.00	49.70	13	11,979	0.11%
2018/08/15	1	50.20	0	0.00	50.10	1	11,943	0.01%
2018/08/13	2	50.10	0	0.00	50.10	2	12,264	0.02%
2018/08/10	0.3	50.90	0	0.00	50.90	0.3	12,319	0.00%
2018/08/08	0	0.00	1	50.90	50.70	-1	12,640	-0.01%
2018/08/02	2	50.30	0	0.00	50.20	2	13,141	0.02%
2018/08/01	0	0.00	4	50.90	51.00	-4	13,112	-0.03%
2018/07/31	0	0.00	1	50.80	50.70	-1	13,175	-0.01%
2018/07/26	2	49.98	0	0.00	50.30	2	13,168	0.02%
2018/07/24	3	50.30	0	0.00	50.30	3	13,149	0.02%
2018/07/18	0	0.00	1	50.90	50.80	-1	13,137	-0.01%
2018/07/17	0.1	50.70	2	50.80	50.80	-1.9	13,139	-0.01%
2018/07/12	0	0.00	2	50.40	50.70	-2	13,283	-0.02%
2018/07/11	1	50.00	0	0.00	50.30	1	13,360	0.01%
2018/07/06	0	0.00	5	49.44	49.45	-5	13,375	-0.04%
2018/07/05	1	49.50	0	0.00	49.80	1	13,409	0.01%
2018/07/04	3	49.95	0	0.00	50.00	3	13,615	0.02%
2018/06/25	0	0.00	5	53.50	53.20	-5	12,832	-0.04%
2018/06/22	0	0.00	2	53.80	53.70	-2	12,586	-0.02%
2018/06/20	0	0.00	10	53.40	53.70	-10	12,714	-0.08%
2018/06/14	1	53.10	0	0.00	52.90	1	12,213	0.01%
2018/06/11	0	0.00	10	53.80	53.70	-10	12,305	-0.08%
2018/06/04	0	0.00	1	52.50	52.80	-1	12,333	-0.01%
2018/05/31	0	0.00	6	51.80	52.10	-6	12,376	-0.05%
2018/05/30	5	51.80	0	0.00	51.20	5	12,242	0.04%
2018/05/25	0	0.00	4	53.20	53.10	-4	12,581	-0.03%
2018/05/24	0	0.00	6	53.38	53.50	-6	12,646	-0.05%
2018/05/17	0	0.00	11	52.41	52.50	-11	12,527	-0.09%
2018/05/15	0	0.00	1	51.90	51.20	-1	12,430	-0.01%
2018/05/14	0	0.00	2	51.85	51.80	-2	12,756	-0.02%
2018/05/11	0	0.00	10	51.70	51.80	-10	12,840	-0.08%
2018/05/10	0	0.00	1	51.10	51.00	-1	12,734	-0.01%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/05/02	0	0.00	2	51.20	51.30	-2	13,013	-0.02%
2018/04/27	4	50.60	3	50.80	50.80	1	13,174	0.01%
2018/04/25	6	49.96	0	0.00	50.30	6	13,266	0.05%
2018/04/24	1	50.30	0	0.00	50.20	1	13,388	0.01%
2018/04/18	0	0.00	5	50.10	50.00	-5	14,012	-0.04%
2018/04/17	5	49.95	0	0.00	49.95	5	14,128	0.04%
2018/04/13	0	0.00	15	50.90	51.20	-15	14,345	-0.10%
2018/04/11	0	0.00	1	51.40	51.00	-1	14,669	-0.01%
2018/04/10	0	0.00	3	50.20	51.00	-3	14,659	-0.02%
2018/04/03	3	49.90	3	49.85	49.90	0	14,590	0.00%
2018/03/28	5	50.10	0	0.00	50.30	5	14,603	0.03%
2018/03/23	4	50.50	1	50.30	50.30	3	14,657	0.02%
2018/03/19	19	51.51	0	0.00	51.60	19	14,353	0.13%
2018/03/12	1	51.80	10	52.00	51.80	-9	14,194	-0.06%
2018/03/08	0	0.00	20	50.60	50.40	-20	14,429	-0.14%
2018/03/02	1	51.20	0	0.00	50.80	1	15,494	0.01%
2018/02/26	1	52.20	0	0.00	52.20	1	15,360	0.01%
2018/02/21	1	51.40	0	0.00	51.90	1	16,922	0.01%
2018/02/09	4	49.83	0	0.00	50.20	4	16,786	0.02%
2018/02/07	10	50.60	0	0.00	50.20	10	16,574	0.06%
2018/02/06	6	49.88	0	0.00	49.20	6	16,301	0.04%
2018/02/05	4	52.00	0	0.00	52.10	4	15,858	0.03%
2018/02/02	2	53.40	0	0.00	53.40	2	15,666	0.01%
2018/02/01	0	53.90	0	0.00	54.00	0	15,579	0.00%
2018/01/29	1	53.40	0	0.00	54.00	1	15,380	0.01%
2018/01/23	0	0.00	4	53.70	54.00	-4	15,235	-0.03%
2018/01/17	0	0.00	1	54.70	54.20	-1	15,074	-0.01%
2018/01/16	0	0.00	10	54.60	54.80	-10	14,907	-0.07%
2018/01/15	0	0.00	1	54.20	54.10	-1	14,546	-0.01%
2018/01/09	0	0.00	0.1	52.30	52.50	-0.1	14,055	0.00%
2018/01/08	0	0.00	1	52.50	52.50	-1	13,984	-0.01%