台半 (5425)-群益金鼎-瑞豐券商分點個股進出

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

台半

(5425)

可現股當沖

股價
70.1
漲跌
▼0.9
漲幅
-1.27%
成交量
1,376張
產業
上櫃半導體類股
1075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

台半 (5425)籌碼相關－群益金鼎-瑞豐券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/25	0.1	70.20	0	0.00	71.00	0.1	2,640	0.00%
2024/04/24	1.1	69.53	0	0.00	71.40	1.1	2,699	0.04%
2024/04/23	2	68.80	0	0.00	68.40	2	2,873	0.07%
2024/04/22	1	69.50	0	0.00	68.80	1	2,914	0.03%
2024/04/19	2	71.60	0	0.00	71.10	2	2,935	0.07%
2024/04/17	2	74.75	4	75.00	74.60	-2	2,992	-0.07%
2024/04/16	0	0.00	0	75.80	74.00	0	3,018	0.00%
2024/04/15	1.1	77.86	0	0.00	77.50	1.1	3,006	0.04%
2024/04/12	2	80.15	5	79.48	80.80	-3	2,970	-0.10%
2024/04/11	2	77.40	0	0.00	78.20	2	2,887	0.07%
2024/04/10	2	78.50	3	78.73	78.20	-1	2,922	-0.03%
2024/04/09	3	76.97	7	77.56	77.00	-4	3,007	-0.13%
2024/04/08	1.1	76.84	3	77.47	77.20	-1.9	3,114	-0.06%
2024/04/03	1.1	75.65	3	75.90	76.00	-1.9	3,109	-0.06%
2024/04/02	0.1	74.90	0	0.00	74.90	0.1	3,161	0.00%
2024/04/01	0	0.00	1	75.50	75.50	-1	3,250	-0.03%
2024/03/29	0.1	74.90	0	0.00	74.10	0.1	3,357	0.00%
2024/03/28	0	0.00	1	76.20	75.20	-1	3,694	-0.03%
2024/03/26	0.1	75.70	0	0.00	75.50	0.1	3,961	0.00%
2024/03/25	1.1	76.89	0	0.00	76.30	1.1	4,233	0.03%
2024/03/22	0	0.00	1	77.60	77.10	-1	4,359	-0.02%
2024/03/21	0	0.00	1	77.50	77.00	-1	4,585	-0.02%
2024/03/20	0	76.70	0	76.90	76.10	0	5,479	0.00%
2024/03/18	0	74.00	0	0.00	75.90	0	5,723	0.00%
2024/03/15	3	75.90	0	0.00	75.30	3	5,705	0.05%
2024/03/14	3	76.70	4	77.38	76.40	-1	5,732	-0.02%
2024/03/13	1	77.60	3	77.30	76.00	-2	5,723	-0.03%
2024/03/11	1	76.10	1	76.90	76.80	0	5,692	0.00%
2024/03/08	3	76.40	5	77.82	75.40	-2	5,692	-0.04%
2024/03/07	6	76.29	7.1	76.45	75.50	-1	5,612	-0.02%
2024/03/04	4	78.78	0	0.00	78.80	4	5,776	0.07%
2024/03/01	1	79.61	4.1	79.99	79.40	-3.1	5,737	-0.05%
2024/02/29	3	80.10	0	0.00	80.00	3	5,727	0.05%
2024/02/27	2	79.57	0	0.00	79.70	2	5,775	0.04%
2024/02/23	2	81.80	0	0.00	81.80	2	5,735	0.04%
2024/02/21	0	0.00	1	82.70	82.70	-1	5,702	-0.02%
2024/02/20	0	0.00	1	82.80	82.90	-1	5,711	-0.02%
2024/02/19	0	0.00	3	84.23	83.60	-3	5,699	-0.05%
2024/02/16	1.1	82.52	1	82.50	82.80	0.1	5,689	0.00%
2024/02/15	0	0.00	3	81.63	81.70	-3	5,647	-0.05%
2024/02/02	4	82.10	0	0.00	81.50	4	5,619	0.07%
2024/02/01	0	0.00	1	80.90	81.10	-1	5,611	-0.02%
2024/01/31	2	80.75	0	0.00	80.50	2	5,604	0.04%
2024/01/30	0	81.00	0	0.00	80.70	0	5,561	0.00%
2024/01/26	0	0.00	0.1	81.10	80.70	-0.1	5,553	0.00%
2024/01/23	3	80.40	0	0.00	82.30	3	5,574	0.05%
2024/01/19	3	79.70	1	79.90	80.30	2	5,484	0.04%
2024/01/18	5	80.30	3	79.77	79.70	2	5,463	0.04%
2024/01/17	0	0.00	1	84.50	80.60	-1	5,434	-0.02%
2024/01/16	2	82.90	2	83.15	82.90	0	5,235	0.00%
2024/01/15	0	0.00	2	82.40	82.10	-2	5,178	-0.04%
2024/01/12	4	80.73	2	80.30	80.30	2	5,163	0.04%
2024/01/11	3	80.63	2	81.80	82.20	1	5,125	0.02%
2024/01/10	3.2	81.28	0	0.00	81.20	3.2	5,123	0.06%
2024/01/09	1.1	82.99	0	0.00	82.60	1.1	5,093	0.02%
2024/01/08	3	83.13	0	0.00	82.70	3	5,094	0.06%
2024/01/05	3	83.90	1	83.10	83.10	2	5,086	0.04%
2024/01/04	2	85.90	0.1	84.90	85.20	1.9	5,016	0.04%
2024/01/03	3	84.63	0	0.00	84.90	3	4,961	0.06%
2024/01/02	30.4	89.31	6	88.25	87.20	24.4	4,828	0.51%
2023/12/29	0	0.00	5	91.50	91.50	-5	4,696	-0.11%
2023/12/28	6.1	91.98	1	92.10	91.10	5.1	4,675	0.11%
2023/12/27	17.1	93.24	1	94.80	92.80	16.1	4,640	0.35%
2023/12/26	2	94.50	2	94.60	94.60	0	4,553	0.00%
2023/12/25	3	97.57	4.1	97.30	94.90	-1.1	4,436	-0.02%
2023/12/22	0	0.00	2	94.35	94.60	-2	4,094	-0.05%
2023/12/21	4	93.65	4	93.40	92.20	0	3,995	0.00%
2023/12/20	0	0.00	1.1	94.55	94.60	-1.1	3,900	-0.03%
2023/12/19	6	91.43	1.1	91.03	92.60	4.9	3,620	0.14%
2023/12/18	1	91.30	0	0.00	91.20	1	3,524	0.03%
2023/12/15	39	96.84	43.1	97.07	93.20	-4.1	3,309	-0.13%
2023/12/14	1	92.20	8	88.79	92.00	-7	2,412	-0.29%
2023/12/13	2	86.55	0	0.00	86.20	2	2,115	0.09%
2023/12/12	2	86.90	0	0.00	86.30	2	2,146	0.09%
2023/12/11	2	86.20	8	86.66	87.20	-6	2,148	-0.28%
2023/12/07	4	84.23	0	0.00	84.10	4	2,260	0.18%
2023/12/06	1	85.00	3	85.63	84.80	-2	2,298	-0.09%
2023/12/05	0	85.25	0.1	85.20	85.10	-0.1	2,308	0.00%
2023/12/04	3	87.27	0	0.00	86.60	3	2,333	0.13%
2023/12/01	3	87.70	0	0.00	87.50	3	2,320	0.13%
2023/11/30	2.1	88.98	2	88.80	88.80	0.1	2,341	0.00%
2023/11/29	1	85.60	1	85.40	85.50	0	2,140	0.00%
2023/11/28	2.1	83.85	0	0.00	84.20	2.1	2,145	0.10%
2023/11/27	0.1	84.00	1	84.70	82.70	-0.9	2,178	-0.04%
2023/11/24	2.1	85.72	2	85.20	84.60	0.1	2,286	0.00%
2023/11/22	0	0.00	1.2	83.70	83.80	-1.2	2,200	-0.05%
2023/11/20	0	0.00	1	83.01	83.40	-1	2,225	-0.05%
2023/11/17	0	0.00	2	82.20	82.30	-2	2,218	-0.09%
2023/11/15	0	0.00	2	81.25	81.80	-2	2,218	-0.09%
2023/11/14	0	78.70	0	0.00	79.00	0	2,218	0.00%
2023/11/13	0	0.00	1	79.40	79.60	-1	2,291	-0.04%
2023/11/09	1	79.20	0	0.00	78.90	1	2,473	0.04%
2023/11/06	0	0.00	2	81.45	81.00	-2	2,706	-0.07%
2023/11/03	1	80.20	0	0.00	80.20	1	2,887	0.03%
2023/10/31	1	80.96	0	0.00	77.80	1	3,001	0.03%
2023/10/30	1	82.00	0	0.00	81.60	1	3,073	0.03%
2023/10/27	2	81.95	0	0.00	81.30	2	3,158	0.06%
2023/10/26	1	83.40	0	0.00	82.60	1	3,270	0.03%
2023/10/25	0	0.00	3	84.60	84.20	-3	3,322	-0.09%
2023/10/24	0	0.00	2	82.30	82.40	-2	3,358	-0.06%
2023/10/23	1	81.60	0	0.00	81.60	1	3,420	0.03%
2023/10/20	2	82.45	1	82.30	81.70	1	3,509	0.03%
2023/10/19	3	84.47	0	0.00	83.70	3	3,601	0.08%
2023/10/18	2	83.95	5	85.56	85.60	-3	3,746	-0.08%
2023/10/16	1	83.99	0	0.00	83.30	1	4,001	0.03%
2023/10/13	1	85.20	3.1	85.13	84.90	-2.1	4,148	-0.05%
2023/10/12	0.1	83.40	0	0.00	84.00	0.1	4,315	0.00%
2023/10/06	0	0.00	4	82.80	83.30	-4	4,553	-0.09%
2023/10/05	1	83.10	0	0.00	83.10	1	4,808	0.02%
2023/10/04	0	81.80	1	83.81	83.80	-1	5,144	-0.02%
2023/10/03	0.1	83.10	0	0.00	82.90	0.1	5,183	0.00%
2023/10/02	2	85.05	0	0.00	84.80	2	5,213	0.04%
2023/09/26	1	85.20	0	0.00	85.00	1	5,497	0.02%
2023/09/25	0	0.00	1	86.20	86.60	-1	5,562	-0.02%
2023/09/21	0.1	82.50	0	0.00	82.40	0.1	5,594	0.00%
2023/09/19	1	87.20	0	0.00	85.60	1	5,754	0.02%
2023/09/18	0	0.00	1	87.30	86.70	-1	5,810	-0.02%
2023/09/15	1	86.40	2	86.30	86.40	-1	6,051	-0.02%
2023/09/14	3	87.10	2	87.00	86.90	1	6,173	0.02%
2023/09/13	5	87.20	5	87.70	87.50	0	6,227	0.00%
2023/09/12	0	0.00	7	86.23	86.50	-7	6,296	-0.11%
2023/09/11	1	84.30	2	85.30	84.20	-1	6,334	-0.02%
2023/09/06	1	85.50	0	0.00	84.70	1	7,243	0.01%
2023/09/05	1	86.00	1	86.90	85.60	0	7,622	0.00%
2023/09/04	1.5	82.77	0	0.00	83.20	1.5	7,568	0.02%
2023/09/01	2	83.70	1	84.50	83.50	1	7,591	0.01%
2023/08/31	8	84.08	0	0.00	83.70	8	7,636	0.10%
2023/08/30	4	84.40	9	83.42	84.40	-5	7,680	-0.07%
2023/08/28	1	80.10	0	0.00	80.20	1	7,699	0.01%
2023/08/25	1	81.20	1	81.20	80.80	0	7,753	0.00%
2023/08/24	21	81.21	26	80.50	80.50	-5	7,854	-0.06%
2023/08/22	1	80.60	0	0.00	80.30	1	8,098	0.01%
2023/08/21	2	80.30	1	81.00	80.20	1	8,153	0.01%
2023/08/18	5	80.58	1	80.80	80.30	4	8,174	0.05%
2023/08/17	0	0.00	5	81.52	81.30	-5	8,228	-0.06%
2023/08/15	5	77.70	0	0.00	78.40	5	8,194	0.06%
2023/08/14	4	76.98	3	78.23	78.50	1	8,212	0.01%
2023/08/10	0	0.00	1	81.20	81.10	-1	8,148	-0.01%
2023/08/09	5	81.90	6	83.23	83.40	-1	8,124	-0.01%
2023/08/08	1	87.00	1	85.70	85.70	0	7,979	0.00%
2023/08/07	2	87.20	1	86.50	87.40	1	7,986	0.01%
2023/08/04	1	86.20	0	0.00	86.50	1	8,015	0.01%
2023/08/02	9	89.06	3	89.23	87.60	6	8,097	0.07%
2023/08/01	15	88.05	1	89.20	88.20	14	8,007	0.17%
2023/07/31	13	88.67	6	89.30	88.30	7	7,987	0.09%
2023/07/28	3.1	90.04	0	0.00	90.30	3.1	7,921	0.04%
2023/07/27	1	90.80	2	91.00	90.80	-1	7,957	-0.01%
2023/07/26	3	93.93	2	94.00	93.60	1	8,076	0.01%
2023/07/25	1	95.10	3	94.00	94.20	-2	8,096	-0.02%
2023/07/24	6	94.85	0	0.00	94.00	6	8,104	0.07%
2023/07/21	3	97.00	0	0.00	96.50	3	8,127	0.04%
2023/07/20	2	100.00	5	99.86	99.30	-3	8,221	-0.04%
2023/07/19	5	98.28	2	98.65	97.20	3	8,249	0.04%
2023/07/18	20	100.25	18	99.56	99.00	2	8,411	0.02%
2023/07/17	7	101.50	5	102.60	101.50	2	8,285	0.02%
2023/07/14	3	99.83	2	99.70	99.80	1	8,170	0.01%
2023/07/13	0	0.00	3	99.23	98.60	-3	8,150	-0.04%
2023/07/12	14	99.79	3	101.33	98.80	11	8,068	0.14%
2023/07/11	12	100.80	16	100.64	101.00	-4	7,945	-0.05%
2023/07/06	5	96.60	1	98.20	96.50	4	8,073	0.05%
2023/07/05	11	98.07	4	99.95	97.60	7	8,410	0.08%
2023/07/04	24	97.86	2	99.05	98.10	22	8,317	0.26%
2023/07/03	5	99.08	7	98.89	99.00	-2	8,269	-0.02%
2023/06/30	1	96.40	4	97.10	97.10	-3	8,280	-0.04%
2023/06/29	3	96.50	1	97.60	96.60	2	8,377	0.02%
2023/06/28	7	95.86	2	97.80	95.20	5	8,620	0.06%
2023/06/27	1	97.69	3	97.97	96.10	-2	8,836	-0.02%
2023/06/26	5	97.66	2	97.50	97.30	3	8,955	0.03%
2023/06/21	8	100.36	9.1	101.22	99.00	-1.1	9,123	-0.01%
2023/06/20	3	99.87	7.1	99.77	99.80	-4.1	9,440	-0.04%
2023/06/19	1	97.00	0	0.00	97.00	1	9,743	0.01%
2023/06/16	5	97.58	1	97.10	97.00	4	9,932	0.04%
2023/06/15	1	100.00	2	100.10	99.60	-1	9,969	-0.01%
2023/06/14	24	100.43	5	99.94	99.50	19	10,122	0.19%
2023/06/13	5	103.50	10	104.05	103.00	-5	10,142	-0.05%
2023/06/12	15	103.87	7.1	105.29	103.00	8	10,296	0.08%
2023/06/09	6.1	100.62	18.2	100.00	102.00	-12.2	10,016	-0.12%
2023/06/08	2.1	93.80	0	0.00	93.50	2.1	9,936	0.02%
2023/06/06	2	94.20	0	0.00	94.00	2	10,459	0.02%
2023/06/05	0	0.00	5	95.72	96.00	-5	10,901	-0.05%
2023/06/02	2	94.40	0	0.00	93.60	2	12,184	0.02%
2023/06/01	1	94.60	2	95.85	94.60	-1	12,289	-0.01%
2023/05/31	3	95.17	1	96.30	94.60	2	12,517	0.02%
2023/05/30	5	94.76	2	95.40	94.70	3	12,536	0.02%
2023/05/29	7	96.24	14	95.59	96.20	-7	12,592	-0.06%
2023/05/26	1	90.40	0	0.00	90.60	1	12,507	0.01%
2023/05/25	3	91.83	1	91.70	91.50	2	12,538	0.02%
2023/05/23	5	94.30	7	93.96	93.60	-2	12,835	-0.02%
2023/05/22	0	0.00	2	93.40	93.80	-2	12,875	-0.02%
2023/05/19	3	92.03	2.3	93.21	91.90	0.8	13,267	0.01%
2023/05/18	2	93.85	4	92.50	93.00	-2	13,742	-0.01%
2023/05/17	0	0.00	2	91.50	91.00	-2	13,940	-0.01%
2023/05/16	5	90.60	3	90.20	90.00	2	13,986	0.01%
2023/05/12	2	91.65	0	0.00	91.40	2	14,133	0.01%
2023/05/11	1	90.80	2	91.45	91.10	-1	14,362	-0.01%
2023/05/10	2	92.60	1	92.90	92.20	1	14,490	0.01%
2023/05/09	3	91.87	1	90.60	91.10	2	14,596	0.01%
2023/05/08	1	93.30	1	93.60	93.30	0	14,581	0.00%
2023/05/05	2.1	93.70	0	0.00	93.10	2.1	14,675	0.01%
2023/05/04	2	92.70	1	93.20	92.90	1	14,904	0.01%
2023/05/03	3	93.90	1	93.40	93.00	2	15,361	0.01%
2023/05/02	2.1	95.66	6	94.90	95.20	-3.9	15,731	-0.02%
2023/04/28	1	92.10	0	0.00	91.70	1	16,037	0.01%
2023/04/26	5	91.40	3	90.83	92.50	2	15,945	0.01%
2023/04/25	6.3	92.18	8	90.50	90.60	-1.7	15,842	-0.01%
2023/04/24	0.1	93.00	0	0.00	93.00	0.1	15,628	0.00%
2023/04/21	14.1	96.40	0	0.00	95.40	14.1	15,461	0.09%
2023/04/20	0	0.00	2	102.00	101.00	-2	15,340	-0.01%
2023/04/19	1	102.00	1	103.50	102.00	0	15,417	0.00%
2023/04/18	2	105.50	0	0.00	104.00	2	15,439	0.01%
2023/04/14	6.2	104.83	3	105.17	104.00	3.2	15,556	0.02%
2023/04/13	2	107.00	0	0.00	107.00	2	15,460	0.01%
2023/04/12	5	108.30	5.1	111.93	107.50	-0.1	15,398	0.00%
2023/04/11	1	109.50	2	109.50	110.00	-1	15,199	-0.01%
2023/04/10	9	110.06	13	110.04	110.00	-4	14,998	-0.03%
2023/04/07	1	103.00	1	103.50	104.50	0	14,641	0.00%
2023/04/06	2.1	104.00	4	103.75	104.00	-1.9	14,632	-0.01%
2023/03/31	1.1	104.45	1	103.50	104.00	0.1	14,613	0.00%
2023/03/30	5	103.50	3	103.50	103.50	2	14,560	0.01%
2023/03/29	6	101.42	1	101.00	101.00	5	14,503	0.03%
2023/03/28	15	104.37	9	105.17	104.00	6	14,356	0.04%
2023/03/27	6	110.17	3	111.67	110.00	3	14,082	0.02%
2023/03/24	7	112.36	3	112.17	112.00	4	13,971	0.03%
2023/03/23	13	112.62	10	112.80	112.00	3	13,799	0.02%
2023/03/22	12	111.46	27	112.74	115.50	-15	13,314	-0.11%
2023/03/21	4	107.50	3.1	108.95	105.00	0.9	12,926	0.01%
2023/03/20	4	106.50	5	107.30	108.00	-1	12,746	-0.01%
2023/03/17	10	104.70	12	105.92	106.50	-2	12,745	-0.02%
2023/03/16	10	102.85	7	103.14	103.00	3	12,593	0.02%
2023/03/15	11	109.36	12	109.04	107.00	-1	12,521	-0.01%
2023/03/14	3.1	104.71	3	104.50	104.50	0.1	12,311	0.00%
2023/03/13	6	105.08	3	104.50	106.50	3	12,340	0.02%
2023/03/10	9	105.89	6	103.92	103.50	3	12,328	0.02%
2023/03/09	8	109.75	6	109.00	110.00	2	12,477	0.02%
2023/03/08	13	110.46	12	111.04	111.50	1	12,469	0.01%
2023/03/07	36	108.11	56	108.94	109.00	-20	12,413	-0.16%
2023/03/06	0	0.00	15.1	102.04	103.50	-15.1	11,838	-0.13%
2023/03/03	10	94.33	25	94.48	94.40	-15	12,404	-0.12%
2023/03/02	10	91.63	1	91.80	91.70	9	12,570	0.07%
2023/03/01	10	92.39	5	92.78	91.80	5	12,851	0.04%
2023/02/24	1	92.90	3	93.77	93.60	-2	12,882	-0.02%
2023/02/23	3	92.17	7	92.64	92.20	-4	12,880	-0.03%
2023/02/22	4	90.85	2	90.95	90.90	2	12,988	0.02%
2023/02/21	6	94.80	7	95.56	94.50	-1	12,897	-0.01%
2023/02/20	7	94.80	15	94.75	94.60	-8	12,891	-0.06%
2023/02/17	19.2	93.99	18	95.45	95.00	1.2	12,912	0.01%
2023/02/16	5	93.76	36	91.84	94.60	-31	12,624	-0.25%
2023/02/15	17	88.98	15	90.10	88.00	2	12,386	0.02%
2023/02/14	17	88.11	3	88.60	87.50	14	12,368	0.11%
2023/02/13	2	89.45	5	89.70	88.60	-3	12,443	-0.02%
2023/02/10	17	90.52	2	92.10	89.10	15	12,553	0.12%
2023/02/09	13	90.31	13	91.01	90.90	0	12,514	0.00%
2023/02/08	6	90.42	9	90.69	90.70	-3	12,414	-0.02%
2023/02/07	3	89.53	3	90.07	90.50	0	12,392	0.00%
2023/02/06	4	88.10	1	88.10	88.10	3	12,440	0.02%
2023/02/03	1	88.80	3	89.80	89.10	-2	12,639	-0.02%
2023/02/02	10	89.69	3	90.67	89.50	7	12,692	0.06%
2023/02/01	10	89.22	13	89.76	90.30	-3	12,632	-0.02%
2023/01/31	19	86.46	21	87.18	88.30	-2	12,403	-0.02%
2023/01/30	11	83.85	31	84.52	85.30	-20	12,178	-0.16%
2023/01/17	0	0.00	4	79.50	79.30	-4	11,917	-0.03%
2023/01/16	0	0.00	8	78.45	78.80	-8	12,212	-0.07%
2023/01/13	2.1	78.00	1	79.00	77.50	1.1	12,565	0.01%
2023/01/12	5	79.30	4	79.30	77.80	1	12,770	0.01%
2023/01/11	4	78.63	2	78.85	78.80	2	12,869	0.02%
2023/01/10	18	79.47	5	79.18	79.00	13	13,023	0.10%
2023/01/09	4	78.70	13	79.55	80.00	-9	13,135	-0.07%
2023/01/06	2	77.40	6	77.88	77.80	-4	13,281	-0.03%
2023/01/05	16	77.41	7	77.50	76.70	9	13,519	0.07%
2023/01/04	4	77.35	13	77.35	77.00	-9	13,624	-0.07%
2023/01/03	1	75.30	1	74.61	75.30	0	13,703	0.00%
2022/12/29	3	73.47	5	74.36	74.60	-2	14,889	-0.01%
2022/12/28	3	73.70	0	0.00	73.70	3	15,868	0.02%
2022/12/26	3	75.70	0	0.00	74.70	3	16,268	0.02%
2022/12/23	5	74.34	3	75.27	75.30	2	16,481	0.01%
2022/12/22	1	75.40	1	75.00	75.30	0	16,613	0.00%
2022/12/21	0	0.00	1	74.30	74.20	-1	16,826	-0.01%
2022/12/20	5	75.30	0	0.00	74.50	5	16,913	0.03%
2022/12/19	6	77.85	12	77.82	77.90	-6	17,031	-0.04%
2022/12/16	8	79.10	0	0.00	79.00	8	17,151	0.05%
2022/12/15	2	80.90	2	81.25	81.40	0	17,209	0.00%
2022/12/14	2	79.95	2	80.20	80.60	0	17,370	0.00%
2022/12/13	1	79.00	0	0.00	78.70	1	17,508	0.01%
2022/12/12	3	80.47	0	0.00	79.50	3	17,637	0.02%
2022/12/09	19	80.74	13	79.95	79.80	6	17,789	0.03%
2022/12/08	10	81.30	7	81.53	81.90	3	17,970	0.02%
2022/12/07	4	80.65	3	81.20	79.80	1	18,154	0.01%
2022/12/06	9	81.79	6	82.30	81.40	3	18,155	0.02%
2022/12/05	5	84.04	4	83.95	83.50	1	18,273	0.01%
2022/12/02	7	85.06	8	85.59	84.60	-1	18,370	-0.01%
2022/12/01	11	84.55	18	84.39	84.60	-7	18,456	-0.04%
2022/11/30	2	82.35	6	82.62	82.60	-4	18,425	-0.02%
2022/11/29	15	82.07	14	81.91	81.20	1	18,659	0.01%
2022/11/28	30	82.05	22	81.98	82.20	8	18,821	0.04%
2022/11/25	18	79.25	35.1	78.80	80.50	-17	18,450	-0.09%
2022/11/24	20	73.52	48	74.57	76.30	-28	18,061	-0.16%
2022/11/23	33	73.37	7.1	74.00	73.00	26	17,997	0.14%
2022/11/22	16	76.82	8	76.39	76.00	8	17,967	0.04%
2022/11/21	5	78.54	13	78.68	78.30	-8	18,649	-0.04%
2022/11/18	8	79.14	5	78.64	77.10	3	19,544	0.02%
2022/11/17	5	77.72	17	77.94	78.40	-12	19,617	-0.06%
2022/11/16	2	77.05	3	77.30	77.00	-1	19,635	-0.01%
2022/11/15	13	76.87	5	77.04	77.00	8	19,744	0.04%
2022/11/14	6	76.27	2	76.20	77.20	4	19,968	0.02%
2022/11/11	15	77.69	11	77.63	75.20	4	19,955	0.02%
2022/11/10	20.1	76.82	9	77.24	75.70	11.1	19,829	0.06%
2022/11/09	5	77.78	13	78.12	78.10	-8	19,936	-0.04%
2022/11/08	10	77.42	2	78.45	76.50	8	19,924	0.04%
2022/11/07	6	77.95	6	77.80	77.50	0	19,859	0.00%
2022/11/04	8.1	76.93	11	77.49	77.60	-3	19,985	-0.01%
2022/11/03	21	76.52	4	76.73	77.20	17	20,068	0.08%
2022/11/02	8	76.25	12	76.67	76.40	-4	20,064	-0.02%
2022/11/01	8	76.18	5	75.60	75.00	3	19,958	0.02%
2022/10/31	5	75.02	5	75.14	75.00	0	19,861	0.00%
2022/10/28	6	74.22	13	74.48	74.40	-7	20,090	-0.03%
2022/10/27	3	72.57	9	72.98	74.20	-6	20,228	-0.03%
2022/10/26	3	71.87	3	71.20	69.60	0	20,115	0.00%
2022/10/25	4	72.33	4	73.15	71.50	0	19,950	0.00%
2022/10/24	11	74.66	9	74.76	73.60	2	19,839	0.01%
2022/10/21	8	72.31	15	72.57	72.20	-7	19,616	-0.04%
2022/10/20	6	68.87	12	70.38	70.60	-6	19,332	-0.03%
2022/10/19	6	70.98	5	71.06	70.00	1	19,185	0.01%
2022/10/18	21	71.54	15	71.01	70.70	6	19,100	0.03%
2022/10/17	13	70.76	11	71.13	72.00	2	19,008	0.01%
2022/10/14	4	74.18	9	74.41	74.00	-5	18,966	-0.03%
2022/10/13	6	72.53	3	71.30	69.70	3	18,974	0.02%
2022/10/12	11	74.02	9	74.92	75.00	2	18,989	0.01%
2022/10/11	12	73.71	15	73.87	73.40	-3	18,950	-0.02%
2022/10/07	12	75.53	7	75.74	75.40	5	18,894	0.03%
2022/10/06	11	73.54	25	75.22	76.80	-14	18,693	-0.07%
2022/10/05	54	77.93	23	76.10	74.30	31	18,224	0.17%
2022/10/04	5	82.84	7	82.80	82.50	-2	17,473	-0.01%
2022/10/03	10	82.16	11	82.60	81.20	-1	17,672	-0.01%
2022/09/30	7	80.29	5	80.70	83.00	2	17,865	0.01%
2022/09/29	9	80.32	14	80.60	79.60	-5	17,877	-0.03%
2022/09/28	11	79.65	8	80.18	77.50	3	17,890	0.02%
2022/09/27	2	80.65	4	81.45	82.50	-2	17,924	-0.01%
2022/09/26	13	82.25	3	81.70	80.00	10	18,114	0.06%
2022/09/23	2	87.50	1	88.50	86.00	1	18,363	0.01%
2022/09/22	10	87.94	13	87.53	88.50	-3	18,579	-0.02%
2022/09/21	4	87.85	2	87.40	86.60	2	18,863	0.01%
2022/09/20	10	88.63	10	88.90	89.50	0	18,796	0.00%
2022/09/19	7	87.19	9	86.76	87.40	-2	18,821	-0.01%
2022/09/16	7	86.13	4.2	86.14	84.80	2.8	18,763	0.01%
2022/09/15	10	90.16	7	89.44	87.90	3	18,640	0.02%
2022/09/14	6	86.85	7	87.77	89.70	-1	18,407	-0.01%
2022/09/13	24	89.74	22	88.51	88.30	2	18,264	0.01%
2022/09/12	5	90.54	6	90.53	89.50	-1	18,246	-0.01%
2022/09/08	6	88.95	10	89.87	91.00	-4	18,134	-0.02%
2022/09/07	22	88.31	22	88.33	87.50	0	18,053	0.00%
2022/09/06	20	93.04	20	91.06	91.60	0	17,892	0.00%
2022/09/05	14	96.22	21	96.61	94.50	-7	17,786	-0.04%
2022/09/02	16	94.46	14	94.46	95.30	2	17,609	0.01%
2022/09/01	14	92.58	13	91.65	91.70	1	17,213	0.01%
2022/08/31	9	93.79	9	94.21	95.50	0	17,043	0.00%
2022/08/30	17	93.12	14	93.05	92.50	3	17,097	0.02%
2022/08/29	8	92.03	9.1	92.25	90.90	-1.1	17,066	-0.01%
2022/08/26	22	92.70	37.3	93.90	95.50	-15.3	17,160	-0.09%
2022/08/25	18.1	90.55	50	90.49	89.70	-32	16,701	-0.19%
2022/08/24	19	85.16	34	85.52	84.40	-15	15,928	-0.09%
2022/08/23	8	87.84	18	87.23	87.10	-10	15,808	-0.06%
2022/08/22	7	88.04	26	88.18	88.00	-19	15,853	-0.12%
2022/08/19	18	87.42	13	87.58	86.70	5	15,739	0.03%
2022/08/18	3	83.50	6	83.32	84.30	-3	15,621	-0.02%
2022/08/17	9	83.31	3	83.80	82.30	6	15,682	0.04%
2022/08/16	5	85.02	21	84.38	84.30	-16	15,606	-0.10%
2022/08/15	10	81.55	5	81.50	81.70	5	15,326	0.03%
2022/08/12	4	80.60	4	80.38	80.80	0	15,375	0.00%
2022/08/11	5	80.20	5	80.56	80.20	0	15,485	0.00%
2022/08/10	9	80.27	21	80.04	80.50	-12	15,481	-0.08%
2022/08/09	1	78.30	7	78.41	78.40	-6	15,537	-0.04%
2022/08/08	1	75.40	1	75.80	76.50	0	15,929	0.00%
2022/08/05	17	74.65	3	75.17	75.30	14	16,352	0.09%
2022/08/04	14	71.93	23	72.17	74.50	-9	16,567	-0.05%
2022/08/03	13	73.35	0	0.00	70.60	13	16,597	0.08%
2022/08/02	11	78.28	2	77.00	77.50	9	16,489	0.05%
2022/08/01	5	80.60	0	0.00	80.80	5	16,489	0.03%
2022/07/29	2	80.60	5	80.24	80.50	-3	16,575	-0.02%
2022/07/28	2	78.45	1	79.50	77.80	1	17,244	0.01%
2022/07/27	1	80.50	4	80.70	80.50	-3	17,397	-0.02%
2022/07/26	8	80.35	16	80.88	80.10	-8	17,464	-0.05%
2022/07/25	2	81.70	4	81.48	81.20	-2	17,446	-0.01%
2022/07/22	6	81.60	14	81.47	81.00	-8	17,530	-0.05%
2022/07/21	22	80.48	23	80.73	81.40	-1	17,547	-0.01%
2022/07/20	9	80.24	8	80.93	80.40	1	17,436	0.01%
2022/07/19	18	78.97	17	78.81	78.30	1	17,307	0.01%
2022/07/18	8	75.84	22	75.91	76.50	-14	17,109	-0.08%
2022/07/15	5	75.50	9	75.70	75.70	-4	17,313	-0.02%
2022/07/14	5	74.24	14	74.84	75.50	-9	17,370	-0.05%
2022/07/13	11	73.95	3	74.50	72.90	8	17,232	0.05%
2022/07/12	4	71.10	6	71.21	71.50	-2	17,024	-0.01%
2022/07/11	15	72.14	11	72.27	72.10	4	17,029	0.02%
2022/07/08	14	69.01	18	69.42	70.90	-4	16,858	-0.02%
2022/07/07	14	63.00	11	64.14	64.50	3	16,588	0.02%
2022/07/06	0	0.00	13	63.68	60.90	-13	16,532	-0.08%
2022/07/05	8	64.56	1	65.10	64.70	7	16,582	0.04%
2022/07/04	4	62.23	1	62.20	62.00	3	16,523	0.02%
2022/07/01	10	65.57	2	66.55	64.10	8	16,602	0.05%
2022/06/30	13	72.88	1	71.70	71.10	12	16,349	0.07%
2022/06/29	12	79.73	9	78.77	78.90	3	16,293	0.02%
2022/06/28	29	85.49	24	83.70	84.20	5	16,494	0.03%
2022/06/27	14	84.87	23	85.02	86.00	-9	17,864	-0.05%
2022/06/24	11	81.73	13	82.04	82.30	-2	18,257	-0.01%
2022/06/23	2	81.10	1	80.80	80.80	1	18,721	0.01%
2022/06/22	9	80.60	3	80.27	79.60	6	19,474	0.03%
2022/06/21	0	0.00	4	81.43	82.80	-4	19,674	-0.02%
2022/06/20	7	80.83	10	79.89	78.80	-3	19,738	-0.02%
2022/06/17	6	81.30	2	81.96	83.00	4	19,699	0.02%
2022/06/16	3	83.50	1	82.40	81.10	2	19,870	0.01%
2022/06/15	6	86.82	7	87.46	85.10	-1	20,269	0.00%
2022/06/14	13	86.15	41	85.23	87.10	-28	20,458	-0.14%
2022/06/13	2	87.05	6	88.20	87.30	-4	20,206	-0.02%
2022/06/10	8	87.65	39	87.03	88.50	-31	19,935	-0.16%
2022/06/09	1	87.80	3	88.03	87.30	-2	19,737	-0.01%
2022/06/08	15	88.70	8	87.88	86.50	7	19,504	0.04%
2022/06/07	64	87.84	13	87.29	87.90	51	19,104	0.27%
2022/06/06	9	86.74	5	85.92	85.70	4	18,765	0.02%
2022/06/02	11	85.75	17	86.11	86.10	-6	18,378	-0.03%
2022/06/01	1	84.90	2	84.75	83.80	-1	17,994	-0.01%
2022/05/31	6	82.37	6	83.00	83.50	0	17,767	0.00%
2022/05/30	1	82.50	11	81.38	82.50	-10	17,644	-0.06%
2022/05/27	4	78.85	3	78.43	78.70	1	17,448	0.01%
2022/05/26	11	79.97	1	78.20	78.00	10	17,330	0.06%
2022/05/25	12	80.65	4	81.60	81.70	8	17,091	0.05%
2022/05/24	5	83.10	0	81.00	81.00	5	16,961	0.03%
2022/05/23	14	83.48	15	83.63	83.00	-1	16,866	-0.01%
2022/05/20	3	83.37	7	84.13	84.00	-4	16,821	-0.02%
2022/05/19	9	82.29	12	82.02	83.50	-3	16,806	-0.02%
2022/05/18	25	85.50	30	84.62	84.20	-5	16,616	-0.03%
2022/05/17	19	86.42	20	85.86	86.20	-1	16,414	-0.01%
2022/05/16	63	87.17	47	86.37	85.00	16	16,157	0.10%
2022/05/13	29	85.27	42	85.61	87.30	-13	15,645	-0.08%
2022/05/12	10	83.87	11	83.68	80.40	-1	15,209	-0.01%
2022/05/11	12	85.68	13	86.05	85.30	-1	14,870	-0.01%
2022/05/10	4	82.55	8	83.43	85.20	-4	14,480	-0.03%
2022/05/09	3	82.10	6	81.43	81.10	-3	14,362	-0.02%
2022/05/06	12	81.90	9	82.16	82.00	3	14,360	0.02%
2022/05/05	36.1	87.26	26	86.95	85.10	10.1	14,232	0.07%
2022/05/04	9	83.14	9	83.39	84.80	0	13,475	0.00%
2022/05/03	2	81.05	6	80.73	80.70	-4	13,252	-0.03%
2022/04/29	2	77.80	6	79.08	77.50	-4	13,126	-0.03%
2022/04/28	10	78.62	5	78.40	77.30	5	13,094	0.04%
2022/04/27	17	78.93	24	77.37	80.30	-7	12,991	-0.05%
2022/04/26	5	80.60	9	80.12	80.00	-4	12,879	-0.03%
2022/04/25	12.2	79.32	9	79.26	79.00	3.2	12,807	0.02%
2022/04/22	7	85.30	10	83.94	83.40	-3	12,705	-0.02%
2022/04/21	27	86.09	15	85.40	84.20	12	12,629	0.10%
2022/04/20	6	83.20	15	82.95	84.70	-9	12,311	-0.07%
2022/04/19	12	82.28	11	81.38	80.60	1	12,139	0.01%
2022/04/18	0	0.00	9	79.01	80.10	-9	12,088	-0.07%
2022/04/15	17	79.96	7	79.36	79.10	10	12,056	0.08%
2022/04/14	14	82.49	14	82.53	83.00	0	11,981	0.00%
2022/04/13	8	79.03	5	79.38	79.90	3	11,840	0.03%
2022/04/12	3	79.67	11	79.78	79.40	-8	11,767	-0.07%
2022/04/11	16	80.64	14	79.35	79.20	2	11,731	0.02%
2022/04/08	3	82.67	2	82.70	83.00	1	11,552	0.01%
2022/04/07	38	84.25	27	84.24	81.30	11	11,354	0.10%
2022/04/06	8	85.90	12	86.03	87.00	-4	10,952	-0.04%
2022/04/01	28	86.27	14	85.12	87.40	14	10,763	0.13%
2022/03/31	20	86.71	31	86.90	86.50	-11	10,500	-0.10%
2022/03/30	35	89.19	29	89.89	85.10	6	10,152	0.06%
2022/03/29	28.3	88.34	26	88.22	86.90	2.3	8,872	0.03%
2022/03/28	12	85.77	6	87.18	88.00	6	8,344	0.07%
2022/03/25	17	85.39	23	85.33	85.00	-6	8,081	-0.07%
2022/03/24	3	82.07	14	81.22	82.70	-11	7,595	-0.14%
2022/03/23	2	80.30	2	80.20	80.20	0	7,494	0.00%
2022/03/22	4	78.93	5	79.82	80.10	-1	7,369	-0.01%
2022/03/21	11	80.97	6	80.18	80.40	5	7,280	0.07%
2022/03/18	21	78.42	33	78.93	81.00	-12	6,995	-0.17%
2022/03/17	8	76.35	25	76.64	77.50	-17	6,435	-0.26%
2022/03/16	3	72.47	4	70.90	70.50	-1	6,070	-0.02%
2022/03/15	0	0.00	2	70.60	69.80	-2	6,006	-0.03%
2022/03/14	0	0.00	1	71.60	71.60	-1	6,020	-0.02%
2022/03/11	0	0.00	4	69.90	70.00	-4	6,127	-0.07%
2022/03/10	0	0.00	2	69.70	69.80	-2	6,206	-0.03%
2022/03/09	1	67.10	1	66.90	67.30	0	6,373	0.00%
2022/03/08	5	67.24	3	67.47	66.10	2	6,511	0.03%
2022/03/07	1	68.50	0	0.00	68.00	1	6,584	0.02%
2022/03/04	0	0.00	1	71.70	71.00	-1	6,692	-0.01%
2022/03/01	0	0.00	1	70.20	70.00	-1	7,070	-0.01%
2022/02/25	4	68.33	0	0.00	67.90	4	7,184	0.06%
2022/02/24	1	68.50	0	0.00	67.30	1	7,353	0.01%
2022/02/22	1	69.40	1	69.60	69.60	0	8,067	0.00%
2022/02/21	10	73.08	2	74.00	72.00	8	8,202	0.10%
2022/02/18	1	75.00	0	0.00	74.90	1	8,234	0.01%
2022/02/17	0	0.00	1	75.10	75.00	-1	8,506	-0.01%
2022/02/16	1	75.00	3	74.93	74.20	-2	8,716	-0.02%
2022/02/14	0	0.00	3	75.30	73.70	-3	9,171	-0.03%
2022/02/11	3	75.20	2	75.50	74.60	1	9,339	0.01%
2022/02/09	10	74.50	2	75.00	74.90	8	10,150	0.08%
2022/02/08	0	0.00	3	73.07	73.10	-3	10,373	-0.03%
2022/01/26	2	67.20	0	0.00	67.50	2	11,651	0.02%
2022/01/20	1	70.80	1	71.40	71.70	0	14,836	0.00%
2022/01/18	1	70.50	0	0.00	70.60	1	15,712	0.01%
2022/01/14	2	67.55	1	68.20	68.80	1	16,872	0.01%
2022/01/13	1	67.90	0	0.00	67.80	1	18,004	0.01%
2022/01/12	0	69.30	2	69.00	69.30	-2	18,680	-0.01%
2022/01/10	4	71.30	0	0.00	71.00	4	20,336	0.02%
2022/01/07	14	71.09	1	71.00	70.90	13	20,476	0.06%
2022/01/06	7	74.96	0	0.00	75.10	7	20,452	0.03%
2022/01/05	2	78.30	1	77.30	77.40	1	20,554	0.00%
2022/01/04	4	80.25	8	80.84	79.80	-4	20,676	-0.02%
2022/01/03	2	79.40	0	0.00	79.40	2	20,793	0.01%
2021/12/30	0	0.00	4	78.75	78.60	-4	20,844	-0.02%
2021/12/29	3	78.10	4	78.18	78.20	-1	20,889	0.00%
2021/12/28	2	78.60	4	78.75	78.40	-2	20,964	-0.01%
2021/12/27	2	78.65	0	0.00	78.30	2	21,037	0.01%
2021/12/24	23	79.73	6	79.17	78.90	17	21,060	0.08%
2021/12/23	3	82.00	5	81.44	81.90	-2	20,859	-0.01%
2021/12/22	31	80.95	0	0.00	80.10	31	20,690	0.15%
2021/12/21	4	81.68	5	81.50	80.50	-1	20,637	0.00%
2021/12/20	7	80.81	8	81.09	81.20	-1	20,361	0.00%
2021/12/17	3	78.37	15.3	78.60	79.10	-12.3	20,033	-0.06%
2021/12/16	0	0.00	8	76.54	76.80	-8	19,849	-0.04%
2021/12/15	3	74.90	5	75.34	74.70	-2	19,824	-0.01%
2021/12/14	6	75.50	0	0.00	74.30	6	19,865	0.03%
2021/12/13	0.1	76.00	1	77.90	77.60	-0.9	19,910	0.00%
2021/12/10	0	0.00	1	76.70	76.80	-1	19,926	-0.01%
2021/12/09	1	76.30	0	0.00	76.10	1	19,940	0.01%
2021/12/07	13	78.35	10	76.10	76.10	3	20,292	0.01%
2021/12/06	4	77.75	11.1	77.94	78.30	-7.1	20,271	-0.04%
2021/12/03	4	77.63	7	77.17	77.50	-3	20,361	-0.01%
2021/12/02	2.1	75.08	3	76.40	75.00	-0.9	20,358	0.00%
2021/12/01	6.1	76.68	2	76.60	76.90	4.1	20,366	0.02%
2021/11/30	13	78.09	3	79.07	77.30	10	20,478	0.05%
2021/11/29	7	74.86	16	76.34	77.60	-9	20,598	-0.04%
2021/11/26	0	0.00	11	76.65	76.50	-11	20,615	-0.05%
2021/11/25	1	78.70	3	79.87	78.30	-2	20,637	-0.01%
2021/11/24	9	78.22	2	79.15	78.90	7	20,597	0.03%
2021/11/23	12.1	80.47	7	79.79	78.80	5.1	20,591	0.02%
2021/11/22	5	81.58	5	81.52	81.20	0	20,602	0.00%
2021/11/19	31	82.84	53.2	83.08	82.80	-22.2	20,706	-0.11%
2021/11/18	19	81.04	8	81.36	80.90	11	20,386	0.05%
2021/11/17	20	80.13	30	80.69	80.00	-10	20,482	-0.05%
2021/11/16	19.2	79.23	6	79.45	78.00	13.2	20,495	0.06%
2021/11/15	15	81.99	9	82.83	81.10	6	20,416	0.03%
2021/11/12	6	83.40	8	83.08	82.70	-2	20,441	-0.01%
2021/11/11	14	81.46	9	82.04	81.30	5	20,341	0.02%
2021/11/10	6	79.25	4	80.25	81.10	2	20,252	0.01%
2021/11/09	21	80.13	25	80.26	79.90	-4	20,149	-0.02%
2021/11/08	32	82.96	10	83.07	80.20	22	19,853	0.11%
2021/11/05	22	86.77	27	87.58	88.10	-5	19,486	-0.03%
2021/11/04	31	87.21	26	88.34	85.90	5	19,319	0.03%
2021/11/03	35	84.84	40	86.42	88.00	-5	18,964	-0.03%
2021/11/02	71	89.03	40	88.97	85.30	31	18,323	0.17%
2021/11/01	10	86.79	35	87.75	89.30	-25	16,847	-0.15%
2021/10/29	31	82.06	21	82.07	81.20	10	16,846	0.06%
2021/10/28	18	79.99	9	80.80	79.80	9	16,505	0.05%
2021/10/27	12	80.02	21.1	80.47	80.90	-9.1	16,351	-0.06%
2021/10/26	13	79.96	9	80.56	77.70	4	16,176	0.02%
2021/10/25	5	79.84	15	80.35	79.70	-10	15,891	-0.06%
2021/10/22	42.1	78.37	43	78.81	78.80	-1	15,795	-0.01%
2021/10/21	43	78.90	51.1	79.14	78.80	-8.1	15,412	-0.05%
2021/10/20	45	75.21	24	75.68	75.40	21	14,730	0.14%
2021/10/19	28	73.44	42	74.06	75.00	-14	14,747	-0.09%
2021/10/18	13	69.01	16	67.91	70.70	-3	14,411	-0.02%
2021/10/15	12	64.42	31	65.64	65.80	-19	14,578	-0.13%
2021/10/14	0	0.00	5	62.58	63.50	-5	15,815	-0.03%
2021/10/13	7	62.91	4	60.33	60.20	3	16,257	0.02%
2021/10/12	2	65.15	4	65.40	65.50	-2	16,739	-0.01%
2021/10/08	16	64.39	5	64.46	65.00	11	17,376	0.06%
2021/10/07	0.1	62.10	2.2	63.36	63.50	-2.2	17,904	-0.01%
2021/10/06	1.1	59.70	0	0.00	59.20	1.1	18,922	0.01%
2021/10/05	10	58.26	8	58.78	60.30	2	19,696	0.01%
2021/10/04	2	58.75	7	58.03	57.30	-5	20,454	-0.02%
2021/10/01	6	63.15	5	61.82	60.90	1	21,353	0.00%
2021/09/30	0	0.00	10	64.04	64.80	-10	22,208	-0.05%
2021/09/29	4	61.85	3	61.20	61.00	1	22,995	0.00%
2021/09/28	10	64.40	1	63.80	63.80	9	23,337	0.04%
2021/09/27	7	66.00	8	65.35	65.50	-1	23,859	0.00%
2021/09/24	23	65.05	17	65.36	65.00	6	24,182	0.02%
2021/09/22	10	63.30	2	63.00	63.20	8	25,138	0.03%
2021/09/17	3	64.70	0	0.00	65.40	3	25,646	0.01%
2021/09/15	1	65.30	2	64.90	64.60	-1	26,693	0.00%
2021/09/14	0	0.00	2	66.90	66.70	-2	26,858	-0.01%
2021/09/13	23	67.25	24	67.79	66.80	-1	26,968	0.00%
2021/09/10	11	66.18	1	66.80	66.00	10	26,885	0.04%
2021/09/09	3	66.33	4	66.35	67.00	-1	26,926	0.00%
2021/09/08	7	65.73	3	66.03	63.90	4	26,890	0.01%
2021/09/07	10.1	66.10	10.1	66.84	68.00	0	26,801	0.00%
2021/09/06	3	69.23	5	67.80	67.10	-2	26,727	-0.01%
2021/09/03	4	69.65	6	69.38	69.40	-2	26,587	-0.01%
2021/09/02	5	69.70	0	0.00	69.00	5	26,369	0.02%
2021/09/01	8	72.26	2	71.90	72.20	6	26,128	0.02%
2021/08/31	2	74.05	2	73.30	73.80	0	25,922	0.00%
2021/08/30	0	0.00	3	75.10	75.40	-3	25,744	-0.01%
2021/08/27	2	74.50	0	0.00	75.00	2	25,699	0.01%
2021/08/26	2	75.91	5	77.36	75.50	-3	25,587	-0.01%
2021/08/25	12	78.29	8.1	78.84	77.70	3.9	25,447	0.02%
2021/08/24	86	80.26	85	77.68	76.80	1	25,198	0.00%
2021/08/23	42	77.45	45	78.77	80.70	-3	24,957	-0.01%
2021/08/20	6	74.33	4	74.38	74.30	2	24,687	0.01%
2021/08/19	1.5	74.87	0	0.00	70.00	1.5	24,490	0.01%
2021/08/18	1.1	73.89	5	70.20	74.10	-4	24,286	-0.02%
2021/08/17	6	70.15	3	71.90	69.00	3	24,074	0.01%
2021/08/16	0	0.00	5	73.86	74.00	-5	23,924	-0.02%
2021/08/13	5	75.40	4	74.80	73.40	1	23,792	0.00%
2021/08/12	0.1	76.70	0	0.00	76.60	0.1	23,655	0.00%
2021/08/11	8	76.48	3	77.00	75.50	5	23,623	0.02%
2021/08/10	3	77.90	1	79.30	77.80	2	23,485	0.01%
2021/08/09	11	81.05	0	0.00	79.20	11	23,359	0.05%
2021/08/06	10	83.00	38	84.24	84.70	-28	23,156	-0.12%
2021/08/05	24	85.06	2	84.40	83.40	22	22,945	0.10%
2021/08/04	13	86.43	11	87.17	85.00	2	22,875	0.01%
2021/08/03	6	83.80	16	84.99	85.30	-10	22,243	-0.04%
2021/08/02	7	79.91	6	80.57	80.00	1	21,897	0.00%
2021/07/30	5	81.82	6	80.65	80.30	-1	21,732	0.00%
2021/07/29	4	78.03	0	0.00	79.40	4	21,531	0.02%
2021/07/28	10	74.93	7	75.71	76.80	3	21,324	0.01%
2021/07/27	11	82.80	6	83.45	79.80	5	21,054	0.02%
2021/07/26	25	85.08	7	85.26	84.50	18	20,746	0.09%
2021/07/23	24.1	88.94	18	91.57	85.60	6.1	20,327	0.03%
2021/07/22	35	91.65	59	91.53	90.20	-24	19,619	-0.12%
2021/07/21	86	91.62	39	89.23	87.00	47	18,911	0.25%
2021/07/20	44	89.33	59	89.36	90.40	-15	18,096	-0.08%
2021/07/19	28	85.05	4	82.70	85.10	24	16,737	0.14%
2021/07/16	17.5	85.43	8	85.88	83.60	9.5	16,225	0.06%
2021/07/15	17	83.98	13	83.66	87.40	4	15,577	0.03%
2021/07/14	25	84.87	28	83.91	82.80	-3	14,810	-0.02%
2021/07/13	13	96.06	20	97.27	90.00	-7	14,018	-0.05%
2021/07/12	35	95.21	39.2	96.07	97.70	-4.2	12,898	-0.03%
2021/07/09	20.2	89.75	23.1	90.14	90.60	-2.8	12,061	-0.02%
2021/07/08	18.1	87.74	8	87.44	86.50	10.1	11,259	0.09%
2021/07/07	8	81.41	28	82.39	83.90	-20	10,270	-0.19%
2021/07/06	14	76.06	14	76.61	76.30	0	9,445	0.00%
2021/07/05	20	74.35	39.1	72.45	75.00	-19.1	8,684	-0.22%
2021/07/02	50.1	67.95	19	66.87	68.20	31.1	8,356	0.37%
2021/07/01	7	65.17	24	63.46	62.00	-17	7,804	-0.22%
2021/06/30	15.1	67.25	22	66.98	67.10	-7	7,506	-0.09%
2021/06/29	15	65.79	8.5	65.21	64.00	6.5	6,969	0.09%
2021/06/28	6.5	63.52	29	64.15	64.30	-22.5	6,481	-0.35%
2021/06/25	9	62.87	13	61.82	61.00	-4	5,976	-0.07%
2021/06/24	11	59.42	45	59.48	59.90	-34	5,284	-0.64%
2021/06/23	26	57.64	18	57.76	57.90	8	4,863	0.16%
2021/06/22	0	0.00	1	56.80	54.50	-1	4,631	-0.02%
2021/06/21	2	54.30	0	0.00	53.70	2	4,497	0.04%
2021/06/18	0	0.00	6	55.45	56.50	-6	4,504	-0.13%
2021/06/16	21	53.94	20	52.48	53.30	1	4,278	0.02%
2021/06/15	0	0.00	5	51.32	53.40	-5	4,218	-0.12%
2021/06/10	0	0.00	2	49.45	48.90	-2	4,321	-0.05%
2021/06/07	13	47.98	23	48.36	48.10	-10	4,383	-0.23%
2021/06/03	2	49.05	0	0.00	49.40	2	4,415	0.05%
2021/06/02	10	50.20	1	49.20	48.70	9	4,435	0.20%
2021/06/01	0	0.00	4	50.50	49.80	-4	4,423	-0.09%
2021/05/31	0	0.00	3	49.40	49.50	-3	4,394	-0.07%
2021/05/28	2	47.63	3	48.40	48.00	-1	4,408	-0.02%
2021/05/25	3	46.78	0	0.00	45.95	3	4,555	0.07%
2021/05/19	2	45.05	0	0.00	44.35	2	5,303	0.04%
2021/05/12	2	42.30	1	45.70	42.40	1	5,401	0.02%
2021/05/11	1	49.00	0	0.00	46.95	1	5,473	0.02%
2021/05/06	3	48.55	0	0.00	48.50	3	5,666	0.05%
2021/05/04	0	0.00	4	51.00	50.80	-4	5,704	-0.07%
2021/05/03	3	52.60	0	0.00	53.00	3	5,651	0.05%
2021/04/29	1	57.80	5	57.64	56.20	-4	5,621	-0.07%
2021/04/23	3	54.47	0	0.00	55.50	3	5,728	0.05%
2021/04/22	45	57.56	40	55.12	54.10	5	5,728	0.09%
2021/04/21	0	0.00	5	57.60	56.70	-5	5,714	-0.09%
2021/04/20	35	56.75	32	57.39	57.20	3	5,717	0.05%
2021/04/16	2	55.90	0	0.00	55.70	2	5,875	0.03%
2021/04/14	5	53.70	0	0.00	54.30	5	6,093	0.08%
2021/04/12	24	56.04	0	0.00	55.70	24	6,279	0.38%
2021/04/09	0	0.00	3	58.93	57.90	-3	6,309	-0.05%
2021/04/08	7	58.91	1.1	59.13	58.80	5.9	6,388	0.09%
2021/04/07	1	59.10	0	0.00	58.60	1	6,541	0.02%
2021/04/06	0	0.00	1	59.10	59.20	-1	6,738	-0.01%
2021/04/01	5	58.10	5	57.40	57.50	0	7,016	0.00%
2021/03/30	1	57.60	0	0.00	58.10	1	8,326	0.01%
2021/03/29	1.1	60.06	4	59.58	58.70	-2.9	8,496	-0.03%
2021/03/26	3	58.60	0	0.00	59.00	3	8,403	0.04%
2021/03/25	25	58.34	0	0.00	58.00	25	8,387	0.30%
2021/03/24	0	0.00	2	58.50	58.20	-2	8,406	-0.02%
2021/03/23	2	59.65	0	0.00	58.50	2	8,426	0.02%
2021/03/22	12	58.45	12	59.00	58.50	0	8,391	0.00%
2021/03/18	0	0.00	1	58.50	57.90	-1	8,574	-0.01%
2021/03/17	0	0.00	4	58.70	58.00	-4	8,611	-0.05%
2021/03/16	1	58.40	1	58.60	58.90	0	8,592	0.00%
2021/03/15	0	0.00	1	56.30	57.30	-1	8,512	-0.01%
2021/03/12	0	0.00	21	55.40	54.90	-21	8,502	-0.25%
2021/03/10	0	0.00	3	55.20	54.00	-3	8,594	-0.03%
2021/03/08	2	55.70	10	56.10	54.60	-8	8,731	-0.09%
2021/03/05	3	55.00	0	0.00	55.40	3	8,835	0.03%
2021/03/03	1	55.50	0	0.00	55.10	1	9,243	0.01%
2021/03/02	1	56.50	0	0.00	55.00	1	9,312	0.01%
2021/02/25	3	57.73	0	0.00	57.50	3	9,751	0.03%
2021/02/24	0	0.00	3	59.60	58.50	-3	9,825	-0.03%
2021/02/23	1	59.90	0	0.00	59.40	1	9,700	0.01%
2021/02/22	13	59.43	24	60.00	59.50	-11	9,571	-0.11%
2021/02/19	11	58.65	7	57.94	59.40	4	9,505	0.04%
2021/02/18	1	56.00	2	56.15	56.20	-1	9,258	-0.01%
2021/02/17	2	55.70	3	54.57	55.40	-1	9,239	-0.01%
2021/02/05	0	0.00	25	53.72	53.70	-25	9,207	-0.27%
2021/02/04	0	0.00	17	53.10	53.20	-17	9,289	-0.18%
2021/02/03	14	56.44	9	54.24	54.80	5	9,367	0.05%
2021/02/02	1	54.00	11	54.08	55.10	-10	9,229	-0.11%
2021/02/01	5	51.00	0	0.00	50.70	5	9,113	0.05%
2021/01/29	10	55.34	4	55.53	53.30	6	9,072	0.07%
2021/01/28	4	53.43	2	53.30	53.90	2	8,943	0.02%
2021/01/26	2	55.15	4	56.20	54.40	-2	8,954	-0.02%
2021/01/25	7	54.66	0	0.00	54.90	7	8,906	0.08%
2021/01/21	2	52.00	2	53.40	53.00	0	8,925	0.00%
2021/01/20	1	53.50	0	0.00	52.40	1	9,054	0.01%
2021/01/18	11	55.24	11	55.85	55.40	0	9,089	0.00%
2021/01/15	14	58.62	4	57.48	57.20	10	9,174	0.11%
2021/01/14	6	58.32	10	58.85	59.30	-4	9,620	-0.04%
2021/01/13	3	56.97	3	57.00	57.50	0	9,801	0.00%
2021/01/12	7	56.20	11	56.31	56.80	-4	9,872	-0.04%
2021/01/11	2	57.40	0	0.00	58.00	2	9,898	0.02%
2021/01/08	12	58.10	0	0.00	58.20	12	9,993	0.12%
2021/01/07	3	60.03	2	59.85	60.30	1	9,892	0.01%
2021/01/06	8	59.15	8	58.66	58.00	0	9,822	0.00%
2021/01/05	3	61.67	0	0.00	61.00	3	9,666	0.03%
2021/01/04	8	63.61	1	62.70	62.70	7	9,527	0.07%
2020/12/31	3	62.40	2	64.10	62.20	1	9,395	0.01%
2020/12/30	5	63.24	2	64.30	64.00	3	9,184	0.03%
2020/12/29	13	63.91	19	63.00	64.90	-6	8,938	-0.07%
2020/12/28	27	63.28	26	62.80	62.90	1	8,702	0.01%
2020/12/25	26	62.92	24	62.98	61.50	2	8,341	0.02%
2020/12/24	6	59.68	10	59.00	60.80	-4	7,563	-0.05%
2020/12/23	16	53.88	22	55.61	55.30	-6	7,028	-0.09%
2020/12/22	1	53.70	0	0.00	52.50	1	6,832	0.01%
2020/12/21	1	53.70	0	0.00	53.20	1	6,807	0.01%
2020/12/18	1	55.00	5	54.40	54.50	-4	6,786	-0.06%
2020/12/17	2	55.45	2	55.90	55.80	0	6,772	0.00%
2020/12/16	1	55.60	4	55.98	56.50	-3	6,769	-0.04%
2020/12/15	5	54.78	9	56.48	53.20	-4	6,680	-0.06%
2020/12/14	7	54.20	10	54.74	54.80	-3	6,481	-0.05%
2020/12/11	0	0.00	2	54.80	52.30	-2	6,403	-0.03%
2020/12/09	17	56.34	4	56.40	56.30	13	6,319	0.21%
2020/12/08	2	55.85	1	56.20	56.00	1	6,278	0.02%
2020/12/07	5	55.10	3	55.73	55.00	2	6,252	0.03%
2020/12/04	12	54.41	11	54.45	54.30	1	6,197	0.02%
2020/12/03	26	54.42	10	54.10	53.80	16	6,218	0.26%
2020/12/02	20	55.89	20	55.10	55.10	0	6,206	0.00%
2020/12/01	79	55.93	23	55.81	55.80	56	6,174	0.91%
2020/11/30	26	57.19	20	56.80	56.80	6	6,154	0.10%
2020/11/27	22	55.07	25	55.50	57.00	-3	6,498	-0.05%
2020/11/26	12	53.01	10	53.10	53.20	2	6,505	0.03%
2020/11/25	4	55.38	4	54.73	53.20	0	6,450	0.00%
2020/11/24	24	52.90	24	52.71	53.20	0	6,030	0.00%
2020/11/23	13	51.57	14	53.22	52.80	-1	5,986	-0.02%
2020/11/20	1	50.60	0	0.00	50.50	1	5,786	0.02%
2020/11/18	2	51.40	10	50.94	50.40	-8	5,697	-0.14%
2020/11/17	3	48.77	2	49.00	49.95	1	5,558	0.02%
2020/11/16	1	49.80	2	48.70	49.80	-1	5,500	-0.02%
2020/11/13	2	47.95	0	0.00	48.00	2	5,523	0.04%
2020/11/12	2	49.00	2	48.80	47.65	0	5,513	0.00%
2020/11/11	7	49.72	4	48.95	49.95	3	5,433	0.06%
2020/11/10	0	0.00	1	48.05	47.65	-1	5,326	-0.02%
2020/11/06	0	0.00	1	48.60	47.70	-1	5,226	-0.02%
2020/11/05	1	46.75	0	0.00	48.15	1	5,199	0.02%
2020/11/04	0	0.00	11	46.95	47.20	-11	5,151	-0.21%
2020/11/03	1	46.20	0	0.00	46.60	1	5,143	0.02%
2020/11/02	11	45.96	0	0.00	46.00	11	5,193	0.21%
2020/10/30	0	0.00	10	45.48	44.90	-10	5,167	-0.19%
2020/10/29	4	47.60	2	47.25	47.30	2	5,093	0.04%
2020/10/28	2	48.78	0	0.00	48.45	2	5,053	0.04%
2020/10/27	24	48.81	17	48.44	48.80	7	4,838	0.14%
2020/10/26	3	47.40	0	0.00	47.45	3	4,697	0.06%
2020/10/23	7	48.11	5	48.10	48.25	2	4,629	0.04%
2020/10/22	56	48.03	54	47.64	48.25	2	4,490	0.04%
2020/10/21	2	46.93	2	46.50	46.80	0	3,949	0.00%
2020/10/19	1	44.05	1	44.55	45.20	0	3,537	0.00%
2020/10/16	0	0.00	3	43.52	43.80	-3	3,411	-0.09%
2020/10/15	1	42.20	6	42.06	41.85	-5	3,144	-0.16%
2020/10/14	0	0.00	2	41.83	41.70	-2	3,089	-0.06%
2020/10/13	5	41.00	6	41.22	41.35	-1	3,055	-0.03%
2020/10/12	0	0.00	1	41.00	40.90	-1	3,057	-0.03%
2020/10/08	0	0.00	6	41.38	41.25	-6	3,057	-0.20%
2020/10/06	1	40.80	0	0.00	40.70	1	3,045	0.03%
2020/09/25	6	37.91	1	38.45	38.15	5	3,112	0.16%
2020/09/24	0	0.00	1	39.70	39.90	-1	3,150	-0.03%
2020/09/23	0	0.00	1	40.65	40.60	-1	3,214	-0.03%
2020/09/22	1	42.00	1	41.60	41.30	0	3,202	0.00%
2020/09/21	5	41.71	0	0.00	41.70	5	3,166	0.16%
2020/09/18	2	41.18	3	41.30	41.15	-1	3,106	-0.03%
2020/09/17	0	0.00	3	40.40	40.45	-3	3,066	-0.10%
2020/09/16	1	40.40	1	40.40	40.10	0	3,066	0.00%
2020/09/14	1	40.00	0	0.00	40.75	1	3,040	0.03%
2020/09/10	1	41.25	1	40.90	40.30	0	2,994	0.00%
2020/09/08	3	40.47	3	41.00	40.25	0	2,957	0.00%
2020/09/07	6	40.11	3	40.68	39.40	3	2,917	0.10%
2020/09/04	0	0.00	1	41.50	41.50	-1	2,853	-0.04%
2020/09/03	18	42.86	24	42.89	42.60	-6	2,812	-0.21%
2020/09/02	4	42.93	9	43.09	43.40	-5	2,748	-0.18%
2020/09/01	10	39.84	14	40.19	41.25	-4	2,280	-0.18%
2020/08/31	10	38.35	39	38.19	37.50	-29	2,104	-1.38%
2020/08/27	3	37.30	0	0.00	37.05	3	2,424	0.12%
2020/08/26	5	35.95	1	35.90	36.95	4	2,384	0.17%
2020/08/24	3	35.00	10	35.10	35.35	-7	2,432	-0.29%
2020/08/21	1	35.60	0	0.00	35.60	1	2,421	0.04%
2020/08/20	34	36.74	10	36.10	35.35	24	2,408	1.00%
2020/08/19	21	38.10	33	38.39	38.00	-12	2,369	-0.51%
2020/08/17	2	36.73	2	36.95	37.00	0	2,291	0.00%
2020/08/14	2	36.20	0	0.00	36.30	2	2,262	0.09%
2020/08/07	0	0.00	8	39.21	39.35	-8	2,216	-0.36%
2020/08/06	6	39.21	1	38.95	39.10	5	2,187	0.23%
2020/07/28	1	36.65	0	0.00	35.50	1	2,120	0.05%
2020/07/27	21	37.35	0	0.00	36.95	21	2,138	0.98%
2020/07/21	3	38.65	0	0.00	38.90	3	2,205	0.14%
2020/07/16	1	39.45	0	0.00	39.05	1	2,293	0.04%
2020/07/15	3	40.50	0	0.00	40.30	3	2,290	0.13%
2020/07/13	5	40.60	0	0.00	41.25	5	2,335	0.21%
2020/07/10	0	0.00	1	41.35	40.95	-1	2,331	-0.04%
2020/07/09	0	0.00	1	42.95	42.10	-1	2,334	-0.04%
2020/07/08	2	42.93	1	42.65	42.70	1	2,333	0.04%
2020/07/07	0	0.00	4	42.95	42.65	-4	2,295	-0.17%
2020/07/06	1	43.00	0	0.00	43.20	1	2,329	0.04%
2020/07/03	1	43.45	0	0.00	43.35	1	2,374	0.04%
2020/06/23	0	0.00	1	40.15	40.20	-1	2,310	-0.04%
2020/06/18	1	41.55	0	0.00	41.70	1	2,402	0.04%
2020/06/16	2	41.10	0	0.00	41.30	2	2,426	0.08%
2020/06/15	4	41.00	4	42.25	40.80	0	2,470	0.00%
2020/06/11	2	41.25	2	41.30	41.35	0	2,539	0.00%
2020/06/10	1	43.20	0	0.00	43.25	1	2,535	0.04%
2020/06/09	0	0.00	0.1	42.60	42.60	-0.1	2,560	0.00%
2020/06/08	0	0.00	5	44.13	44.00	-5	2,534	-0.20%
2020/06/05	7	45.59	4	45.46	45.25	3	2,473	0.12%
2020/06/04	6	44.40	9	44.11	45.40	-3	2,367	-0.13%
2020/06/03	4	41.86	6	42.53	41.30	-2	2,160	-0.09%
2020/06/01	0	0.00	5	38.65	39.45	-5	1,971	-0.25%
2020/05/29	5	38.25	0	0.00	38.20	5	1,921	0.26%
2020/05/15	5	37.40	0	0.00	37.40	5	2,000	0.25%
2020/05/11	6	39.88	1	39.65	39.60	5	2,019	0.25%
2020/05/06	0	0.00	4	38.11	38.00	-4	2,038	-0.20%
2020/05/04	5	37.80	2	37.65	37.55	3	2,096	0.14%
2020/04/30	5	38.25	0	0.00	38.30	5	2,122	0.24%
2020/04/29	0	0.00	3	38.40	38.10	-3	2,106	-0.14%
2020/04/28	1	38.00	1	38.10	38.10	0	2,105	0.00%
2020/04/24	2	38.23	2	37.63	37.40	0	2,117	0.00%
2020/04/23	4	37.91	0	0.00	38.00	4	2,085	0.19%
2020/04/21	0	0.00	1	36.40	35.80	-1	2,027	-0.05%
2020/04/16	8	36.01	5	36.20	36.30	3	1,967	0.15%
2020/04/09	1	34.10	0	0.00	34.00	1	2,021	0.05%
2020/03/31	1	31.15	2	30.95	30.55	-1	2,010	-0.05%
2020/03/26	1	29.50	0	0.00	29.80	1	2,169	0.05%
2020/03/25	1	30.10	1	30.65	30.20	0	2,239	0.00%
2020/03/24	1	28.40	1	28.55	28.35	0	2,193	0.00%
2020/03/20	3	28.12	3	28.62	28.05	0	2,267	0.00%
2020/03/19	0	0.00	0	29.30	26.55	0	2,263	0.00%
2020/03/18	2	30.50	1	32.35	29.50	1	2,254	0.04%
2020/03/17	0	0.00	3	33.75	32.45	-3	2,220	-0.14%
2020/03/16	4	36.05	0	0.00	36.05	4	2,190	0.18%
2020/03/13	1	36.90	0	0.00	40.00	1	2,216	0.05%
2020/03/12	1	41.00	0	0.00	41.00	1	2,237	0.04%
2020/03/10	1	45.70	1	45.85	45.85	0	2,368	0.00%
2020/03/09	0	44.80	0	0.00	44.75	0	2,348	0.00%
2020/02/27	0	0.00	0	44.05	43.90	0	2,350	0.00%
2020/02/26	0	0.00	1	45.85	45.85	-1	2,334	-0.04%
2020/02/25	1	46.05	1	45.80	45.80	0	2,342	0.00%
2020/02/24	0	46.70	0	0.00	46.70	0	2,338	0.00%
2020/02/21	1	47.60	0	0.00	47.60	1	2,331	0.04%
2020/02/18	0	0.00	1	47.05	46.80	-1	2,295	-0.04%
2020/02/17	0	0.00	3	46.77	46.70	-3	2,293	-0.13%
2020/02/13	1	46.40	1	46.55	46.30	0	2,298	0.00%
2020/02/12	1	46.30	2	46.15	46.70	-1	2,323	-0.04%
2020/02/11	2	46.50	1	46.25	46.30	1	2,333	0.04%
2020/02/07	2	44.90	0	0.00	44.65	2	2,292	0.09%
2020/02/06	5	46.05	0	0.00	45.65	5	2,300	0.22%
2020/02/05	1	45.35	0	0.00	45.05	1	2,313	0.04%
2020/02/04	3	44.90	2	45.30	45.30	1	2,329	0.04%
2020/02/03	0	0.00	2	43.00	43.10	-2	2,510	-0.08%
2020/01/30	0	0.00	9	45.65	45.65	-9	2,545	-0.35%
2020/01/20	2	50.70	0	0.00	50.70	2	2,528	0.08%
2020/01/17	1	51.00	1	51.10	50.90	0	2,538	0.00%
2020/01/15	3	51.50	1	51.90	51.40	2	2,661	0.08%
2020/01/13	2	52.00	3	52.00	52.00	-1	2,650	-0.04%
2020/01/08	2	50.80	1	50.70	50.60	1	2,652	0.04%
2020/01/07	1	51.30	0	0.00	51.20	1	2,638	0.04%
2020/01/03	4	52.78	0	0.00	52.20	4	2,584	0.15%
2020/01/02	1	53.90	3	54.87	53.60	-2	2,523	-0.08%
2019/12/26	15	54.43	13	54.33	54.20	2	2,384	0.08%
2019/12/25	10	53.30	14	53.83	54.90	-4	2,323	-0.17%
2019/12/24	2	53.20	0	0.00	53.20	2	2,263	0.09%
2019/12/23	4	54.30	1	53.80	53.80	3	2,231	0.13%
2019/12/20	10	52.80	13	53.16	53.80	-3	2,094	-0.14%
2019/12/17	2	52.10	0	0.00	51.90	2	1,988	0.10%
2019/12/16	2	51.70	0	0.00	51.80	2	1,893	0.11%
2019/12/13	2	50.70	0	0.00	50.70	2	1,862	0.11%
2019/12/12	18	51.78	16	52.30	51.80	2	1,814	0.11%
2019/12/10	2	52.30	0	0.00	52.00	2	1,760	0.11%
2019/12/09	2	52.70	0	0.00	53.00	2	1,715	0.12%
2019/12/06	0	0.00	7	52.59	52.60	-7	1,647	-0.42%
2019/11/28	2	51.25	19	50.89	50.80	-17	1,502	-1.13%
2019/11/27	10	49.70	1	50.20	50.00	9	1,481	0.61%
2019/11/25	6	48.86	0	0.00	48.80	6	1,453	0.41%
2019/11/01	1	50.70	0	0.00	50.90	1	1,578	0.06%
2019/10/31	5	51.38	13	52.58	51.00	-8	1,571	-0.51%
2019/10/29	2	49.10	0	0.00	49.10	2	1,351	0.15%
2019/10/28	0	0.00	5	49.60	49.90	-5	1,328	-0.38%
2019/10/25	2	49.05	0	0.00	49.00	2	1,335	0.15%
2019/10/24	5	48.65	0	0.00	49.80	5	1,334	0.37%
2019/10/23	4	49.46	3	49.30	49.30	1	1,357	0.07%
2019/10/09	2	45.00	0	0.00	45.15	2	1,494	0.13%
2019/09/24	0	0.00	10	48.00	47.65	-10	1,660	-0.60%
2019/09/19	1	46.90	0	0.00	46.75	1	1,733	0.06%
2019/09/12	1	46.20	0	0.00	46.20	1	1,805	0.06%
2019/09/03	0	0.00	0	46.75	46.25	0	1,927	0.00%
2019/08/23	0	46.10	0	0.00	46.20	0	2,127	0.00%
2019/08/22	11	47.10	1	46.65	46.65	10	2,235	0.45%
2019/08/21	6	46.30	2	46.30	46.30	4	2,219	0.18%
2019/08/20	1	45.25	0	0.00	45.05	1	2,197	0.05%
2019/08/16	1	43.00	1	43.50	43.50	0	2,130	0.00%
2019/08/14	2	45.08	0	0.00	44.50	2	2,092	0.10%
2019/08/13	0	0.00	2	45.35	45.00	-2	2,075	-0.10%
2019/08/12	4	48.19	4	47.99	47.30	0	2,045	0.00%
2019/08/08	2	45.55	0	0.00	45.95	2	2,031	0.10%
2019/08/07	1	45.50	1	45.70	44.90	0	2,064	0.00%
2019/08/05	2	45.95	8	45.49	45.15	-6	2,209	-0.27%
2019/08/01	0	49.10	0	0.00	49.20	0	2,335	0.00%
2019/07/31	3	49.17	3	49.57	49.85	0	2,354	0.00%
2019/07/30	0	0.00	1	49.45	48.85	-1	2,390	-0.04%
2019/07/29	1	49.40	0	0.00	48.85	1	2,388	0.04%
2019/07/26	0	0.00	1	50.20	50.20	-1	2,372	-0.04%
2019/07/25	0	0.00	7	50.67	50.50	-7	2,380	-0.29%
2019/07/24	0	52.90	0	0.00	53.00	0	2,352	0.00%
2019/07/23	0	0.00	1	52.50	52.40	-1	2,332	-0.04%
2019/07/22	8	51.53	1	51.40	51.40	7	2,300	0.30%
2019/07/18	0	0.00	1	51.90	51.00	-1	2,325	-0.04%
2019/07/16	7	54.10	0	0.00	53.10	7	2,338	0.30%
2019/07/15	0	0.00	2	52.95	52.80	-2	2,307	-0.09%
2019/07/11	1	50.90	0	0.00	50.90	1	2,281	0.04%
2019/07/01	0	0.00	5	51.20	51.50	-5	2,521	-0.20%
2019/06/28	3	49.68	0	0.00	49.80	3	2,535	0.12%
2019/06/27	2	49.50	2	49.85	49.50	0	2,591	0.00%
2019/06/26	1	48.05	1	48.50	48.80	0	2,581	0.00%
2019/06/25	0	0.00	2	47.10	47.10	-2	2,608	-0.08%
2019/06/21	0	0.00	10	47.60	47.60	-10	2,686	-0.37%
2019/06/20	5	46.52	5	47.28	47.40	0	2,689	0.00%
2019/06/19	3	46.37	3	46.12	45.85	0	2,790	0.00%
2019/06/13	10	45.10	10	45.10	45.05	0	2,920	0.00%
2019/06/10	1	43.00	1	43.05	42.85	0	2,927	0.00%
2019/06/05	2	42.20	0	0.00	42.05	2	2,901	0.07%
2019/06/03	0	0.00	5	42.90	42.55	-5	2,897	-0.17%
2019/05/30	5	43.00	0	0.00	43.50	5	2,833	0.18%
2019/05/29	2	44.25	0	0.00	43.00	2	2,814	0.07%
2019/05/20	1	47.65	1	47.75	48.00	0	2,885	0.00%
2019/05/17	0	0.00	2	48.20	48.10	-2	2,931	-0.07%
2019/05/14	3	47.83	0	0.00	48.25	3	3,079	0.10%
2019/05/13	10	48.85	1	48.85	48.80	9	3,220	0.28%
2019/05/10	25	56.56	44	54.59	54.20	-19	3,442	-0.55%
2019/05/09	26	56.35	10	56.20	56.40	16	3,402	0.47%
2019/05/07	2	57.30	2	57.10	57.00	0	3,421	0.00%
2019/04/24	10	59.20	0	0.00	57.80	10	3,777	0.26%
2019/04/22	0	0.00	1	58.70	58.20	-1	3,724	-0.03%
2019/04/18	1	56.80	2	56.70	56.10	-1	3,686	-0.03%
2019/04/16	1	57.20	1	57.50	57.20	0	3,696	0.00%
2019/04/11	10	57.70	10	58.15	58.30	0	3,846	0.00%
2019/04/10	0	0.00	1	59.60	57.70	-1	3,825	-0.03%
2019/04/01	1	55.60	3	56.30	55.60	-2	3,739	-0.05%
2019/03/29	1	56.20	0	0.00	56.20	1	3,683	0.03%
2019/03/28	0	0.00	1	55.40	55.10	-1	3,681	-0.03%
2019/03/27	1	55.60	2	56.10	56.10	-1	3,659	-0.03%
2019/03/26	0	0.00	3	55.40	54.20	-3	3,655	-0.08%
2019/03/25	0	0.00	2	55.00	54.80	-2	3,697	-0.05%
2019/03/22	9	55.29	2	54.95	55.40	7	3,689	0.19%
2019/03/21	1	53.30	2	53.00	53.60	-1	3,598	-0.03%
2019/03/20	2	51.50	0	0.00	51.40	2	3,496	0.06%
2019/03/19	0	0.00	2	52.20	52.30	-2	3,533	-0.06%
2019/03/18	2	53.10	1	52.10	52.80	1	3,527	0.03%
2019/03/15	7	52.40	8	52.78	52.90	-1	3,552	-0.03%
2019/03/14	2	52.30	0	0.00	52.40	2	3,541	0.06%
2019/02/27	0	0.00	20	55.65	55.50	-20	4,376	-0.46%
2019/02/26	0	0.00	2	57.05	57.00	-2	4,368	-0.05%
2019/02/22	3	57.07	1	57.90	57.00	2	4,468	0.04%
2019/02/21	4	57.40	0	0.00	57.70	4	4,510	0.09%
2019/02/19	1	58.00	0	0.00	57.80	1	4,618	0.02%
2019/02/18	2	58.05	0	0.00	58.10	2	4,662	0.04%
2019/02/15	0	0.00	11	59.79	58.70	-11	4,726	-0.23%
2019/02/14	20	58.90	0	0.00	58.90	20	4,714	0.42%
2019/02/13	1	59.40	0	0.00	58.70	1	4,705	0.02%
2019/02/12	6	58.83	5	59.80	58.70	1	4,638	0.02%
2019/02/11	3	58.93	4	58.65	59.10	-1	4,518	-0.02%
2019/01/30	10	56.80	10	57.08	56.00	0	4,261	0.00%
2019/01/29	10	56.70	0	0.00	56.60	10	4,265	0.23%
2019/01/28	0	0.00	1	56.10	55.50	-1	4,233	-0.02%
2019/01/25	1	54.50	2	54.75	53.50	-1	4,227	-0.02%
2019/01/24	3	56.83	15	56.72	54.90	-12	4,223	-0.28%
2019/01/21	1	54.30	2	54.70	54.80	-1	4,151	-0.02%
2019/01/16	1	55.60	0	0.00	55.60	1	4,179	0.02%
2019/01/07	11	55.37	1	55.10	55.10	10	4,241	0.24%
2019/01/02	0	0.00	1	52.30	52.30	-1	4,218	-0.02%
2018/12/27	1	51.60	0	0.00	51.60	1	4,329	0.02%
2018/12/26	2	51.20	2	50.30	50.30	0	4,339	0.00%
2018/12/25	2	50.20	2	50.45	51.10	0	4,319	0.00%
2018/12/24	3	49.67	3	51.00	51.00	0	4,299	0.00%
2018/12/21	2	47.60	2	48.28	48.70	0	4,289	0.00%
2018/12/20	1	47.10	1	47.95	47.70	0	4,276	0.00%
2018/12/18	20	49.54	22	49.95	49.00	-2	4,261	-0.05%
2018/12/13	0	0.00	1	53.30	54.00	-1	4,328	-0.02%
2018/12/12	23	54.93	22	54.24	54.20	1	4,413	0.02%
2018/12/11	1	52.50	2	52.55	52.00	-1	4,355	-0.02%
2018/12/10	2	51.05	0	0.00	51.20	2	4,357	0.05%
2018/12/04	9	60.03	0	0.00	58.90	9	4,250	0.21%
2018/12/03	3	61.20	3	59.77	60.80	0	4,208	0.00%
2018/11/30	8	57.36	19	57.45	56.80	-11	4,077	-0.27%
2018/11/29	9	57.29	14	56.94	56.40	-5	4,002	-0.12%
2018/11/28	13	57.68	2	56.40	56.60	11	3,862	0.28%
2018/11/27	7	53.36	2	53.80	53.50	5	3,600	0.14%
2018/11/26	1	50.70	1	51.50	51.30	0	3,471	0.00%
2018/11/22	4	52.50	6	52.00	50.20	-2	3,417	-0.06%
2018/11/21	3	50.13	2	50.50	51.00	1	3,355	0.03%
2018/11/20	6	50.62	6	50.88	50.20	0	3,337	0.00%
2018/11/19	2	50.30	0	0.00	50.30	2	3,274	0.06%
2018/11/16	2	47.00	3	47.38	47.00	-1	3,164	-0.03%
2018/11/15	1	48.40	1	48.10	48.10	0	3,115	0.00%
2018/11/14	3	50.80	3	48.95	47.00	0	3,072	0.00%
2018/11/13	2	47.63	1	48.00	48.25	1	2,995	0.03%
2018/11/07	1	52.30	2	51.40	52.90	-1	2,858	-0.03%
2018/11/05	15	50.00	16	50.83	50.60	-1	2,900	-0.03%
2018/11/02	2	50.40	1	51.90	50.30	1	2,981	0.03%
2018/11/01	1	49.85	1	48.95	49.70	0	2,907	0.00%
2018/10/31	3	45.38	4	45.98	46.30	-1	2,809	-0.04%
2018/10/30	2	40.40	2	43.25	43.25	0	2,671	0.00%
2018/10/29	1	39.60	1	39.35	39.35	0	2,622	0.00%
2018/10/26	7	40.37	6	39.74	40.00	1	2,641	0.04%
2018/10/22	1	44.10	1	44.40	44.25	0	2,598	0.00%
2018/10/17	0	0.00	1	47.80	46.40	-1	2,647	-0.04%
2018/10/16	5	47.68	4	47.64	47.35	1	2,642	0.04%
2018/10/15	2	45.73	2	47.70	47.70	0	2,630	0.00%
2018/10/12	3	43.20	3	44.08	44.60	0	2,624	0.00%
2018/10/08	21	49.11	21	49.15	50.00	0	2,543	0.00%
2018/10/02	1	61.20	1	61.10	61.10	0	2,527	0.00%
2018/10/01	0	0.00	1	61.90	61.40	-1	2,536	-0.04%
2018/09/27	8	62.10	7	60.56	60.40	1	2,689	0.04%
2018/09/25	1	65.00	2	65.65	64.50	-1	2,983	-0.03%
2018/09/21	1	59.50	1	59.20	61.20	0	3,091	0.00%
2018/09/17	2	64.35	1	64.00	64.00	1	2,995	0.03%
2018/09/14	1	66.80	2	65.05	66.80	-1	3,006	-0.03%
2018/09/12	1	68.20	0	0.00	63.20	1	3,396	0.03%
2018/09/11	1	67.00	1	68.60	68.70	0	3,507	0.00%
2018/09/10	2	68.15	2	67.30	67.30	0	3,515	0.00%
2018/09/07	1	71.70	1	70.00	70.00	0	3,510	0.00%
2018/09/04	1	73.50	0	0.00	73.20	1	3,659	0.03%
2018/09/03	0	0.00	10	72.80	72.60	-10	3,716	-0.27%
2018/08/30	10	74.70	0	0.00	74.40	10	3,785	0.26%
2018/08/29	10	74.50	11	75.79	75.20	-1	3,879	-0.03%
2018/08/27	0	0.00	1	73.90	74.40	-1	4,094	-0.02%
2018/08/23	12	69.61	11	69.97	69.40	1	4,737	0.02%
2018/08/22	2	69.50	2.2	70.53	69.60	-0.2	4,783	0.00%
2018/08/20	2	69.05	0	0.00	67.20	2	4,774	0.04%
2018/08/15	2	69.35	2	69.00	69.00	0	4,721	0.00%
2018/08/14	2	68.80	2	69.30	69.30	0	4,721	0.00%
2018/08/13	1	70.00	0	0.00	67.50	1	4,716	0.02%
2018/08/09	2	78.10	1	77.70	75.00	1	4,613	0.02%
2018/08/08	3	82.53	3	81.33	81.00	0	4,537	0.00%
2018/08/07	7	82.59	7	82.00	82.00	0	4,589	0.00%
2018/08/01	1	85.60	1	85.00	85.00	0	4,584	0.00%
2018/07/31	1	82.20	1	83.80	84.00	0	4,577	0.00%
2018/07/27	2	85.05	2	84.20	84.20	0	4,571	0.00%
2018/07/26	1	82.60	1	84.00	84.20	0	4,568	0.00%
2018/07/25	3	80.43	3	81.87	82.50	0	4,528	0.00%
2018/07/23	0	80.70	1	80.60	80.70	-1	4,511	-0.02%
2018/07/20	1	83.10	0	0.00	83.40	1	4,512	0.02%
2018/07/19	1	82.40	0	0.00	82.40	1	4,496	0.02%
2018/07/16	0	0.00	3	87.77	87.10	-3	4,515	-0.07%
2018/07/13	3	89.20	4	89.28	90.40	-1	4,511	-0.02%
2018/07/12	1	88.60	0	0.00	88.40	1	4,484	0.02%
2018/07/11	4	87.83	3.2	85.92	85.60	0.9	4,481	0.02%
2018/07/09	0	0.00	1	88.90	88.90	-1	4,442	-0.02%
2018/07/06	4	86.00	2	89.30	88.90	2	4,457	0.04%
2018/07/05	4	90.35	1	94.90	88.50	3	4,481	0.07%
2018/07/04	2	96.95	2	93.45	93.30	0	4,367	0.00%
2018/07/03	23.4	95.78	24	95.11	97.20	-0.7	4,295	-0.02%
2018/07/02	14	90.50	16	90.99	90.60	-2	4,073	-0.05%
2018/06/29	1	87.50	3	85.97	86.40	-2	3,952	-0.05%
2018/06/28	5	85.72	7	86.23	86.50	-2	3,929	-0.05%
2018/06/27	6	85.80	4	85.70	83.80	2	3,934	0.05%
2018/06/25	0	0.00	1	83.50	83.50	-1	3,882	-0.03%
2018/06/22	7	85.46	1	88.00	83.50	6	3,944	0.15%
2018/06/21	25	90.96	26	89.63	87.00	-1	3,871	-0.03%
2018/06/20	0	0.00	1	87.90	88.30	-1	3,575	-0.03%
2018/06/13	3	82.80	1	83.40	83.40	2	3,466	0.06%
2018/06/12	2	88.15	2	86.20	86.40	0	3,437	0.00%
2018/06/07	2	85.40	3	85.27	85.40	-1	3,394	-0.03%
2018/06/06	3	82.73	4	83.05	84.30	-1	3,493	-0.03%
2018/06/05	12	81.42	12	81.58	80.50	0	3,528	0.00%
2018/06/04	4	87.73	25	89.45	83.50	-21	3,721	-0.56%
2018/06/01	27	87.79	7	89.03	87.30	20	3,737	0.54%
2018/05/31	66	81.05	67	82.13	85.30	-1	3,355	-0.03%
2018/05/30	20	75.28	21	76.79	77.60	-1	3,089	-0.03%
2018/05/28	10	75.30	10	76.13	75.70	0	3,108	0.00%
2018/05/22	1	73.20	0	0.00	73.10	1	3,165	0.03%
2018/05/15	10	77.65	10	78.70	77.90	0	3,201	0.00%
2018/05/08	1	73.10	1	73.80	74.00	0	3,201	0.00%
2018/04/30	1	67.10	1	68.00	68.40	0	3,204	0.00%
2018/04/18	1	76.00	1	74.60	74.60	0	3,224	0.00%
2018/04/13	0	0.00	1	81.50	80.50	-1	3,278	-0.03%
2018/04/11	0	0.00	1	81.00	79.90	-1	3,357	-0.03%
2018/04/09	1	76.00	0	0.00	76.50	1	3,450	0.03%
2018/04/02	1	76.30	0	0.00	76.60	1	3,562	0.03%
2018/03/30	5	81.00	5	80.00	78.80	0	3,559	0.00%
2018/03/28	2	79.35	0	0.00	78.60	2	3,525	0.06%
2018/03/22	0	0.00	0	79.80	79.80	0	3,464	0.00%
2018/03/19	1	81.10	1	81.10	81.10	0	3,476	0.00%
2018/03/13	0.1	85.10	1	83.60	85.50	-0.9	3,518	-0.03%
2018/03/12	2	85.20	1	82.60	82.60	1	3,530	0.03%
2018/03/08	2	79.45	4	79.63	82.80	-2	3,360	-0.06%
2018/03/07	2	76.85	1	76.30	75.30	1	3,080	0.03%
2018/03/01	1	71.30	2	72.95	73.10	-1	3,064	-0.03%
2018/02/27	0	71.00	0	0.00	71.00	0	3,039	0.00%
2018/01/25	2	71.30	2	72.00	71.10	0	4,028	0.00%
2018/01/19	1	70.40	0	0.00	70.60	1	4,283	0.02%
2018/01/18	0	0.00	1	72.00	71.90	-1	4,332	-0.02%
2018/01/17	1	71.40	0	0.00	71.50	1	4,412	0.02%
2018/01/16	0	0.00	8	71.84	73.10	-8	4,416	-0.18%
2018/01/15	4	72.08	2	71.55	72.00	2	4,443	0.05%
2018/01/12	4	71.05	3	72.20	72.50	1	4,572	0.02%
2018/01/10	1	71.50	0	0.00	71.10	1	4,588	0.02%
2018/01/05	5	80.00	1.2	78.82	80.00	3.8	4,683	0.08%
2018/01/04	1	79.20	2	77.55	78.60	-1	4,733	-0.02%
2018/01/03	0	0.00	2	76.20	75.80	-2	4,721	-0.04%
2018/01/02	2	73.90	0	0.00	75.30	2	4,673	0.04%