台半 (5425)-凱基-汐止券商分點個股進出

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－凱基-汐止券商分點個股進出

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-汐止券商分點個股進出
凱基-汐止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
2024/04/26	0	0.00	1	70.10	70.10	-1	2,621	-0.04%
2024/04/24	0	0.00	3	69.70	71.40	-3	2,699	-0.11%
2024/04/23	3	68.20	0	0.00	68.40	3	2,873	0.10%
2024/04/22	0.1	69.40	0	0.00	68.80	0.1	2,914	0.00%
2024/04/19	10	71.70	0	0.00	71.10	10	2,935	0.34%
2024/04/18	5	75.10	5	76.40	74.90	0	2,947	0.00%
2024/04/16	5	74.90	0	0.00	74.00	5	3,018	0.17%
2024/04/15	2	78.60	0	0.00	77.50	2	3,006	0.07%
2024/04/12	13	79.12	12	79.52	80.80	1	2,970	0.03%
2024/04/11	0.1	77.90	0	0.00	78.20	0.1	2,887	0.00%
2024/04/10	1	78.20	1	78.50	78.20	0	2,922	0.00%
2024/04/08	0	0.00	10	77.30	77.20	-10	3,114	-0.32%
2024/04/03	0	0.00	7	75.63	76.00	-7	3,109	-0.23%
2024/03/29	2	74.80	0	0.00	74.10	2	3,357	0.06%
2024/03/28	3	75.40	0	0.00	75.20	3	3,694	0.08%
2024/03/27	0.1	75.23	0	0.00	75.20	0.1	3,814	0.00%
2024/03/26	0	0.00	1	75.80	75.50	-1	3,961	-0.03%
2024/03/21	0	0.00	1	77.00	77.00	-1	4,585	-0.02%
2024/03/20	1	76.40	0	0.00	76.10	1	5,479	0.02%
2024/03/19	1	76.70	0	0.00	77.30	1	5,743	0.02%
2024/03/18	1	74.23	1	75.60	75.90	0	5,723	0.00%
2024/03/15	11	75.32	0	0.00	75.30	11	5,705	0.19%
2024/03/14	1	76.50	1	77.50	76.40	0	5,732	0.00%
2024/03/11	0	0.00	4	76.50	76.80	-4	5,692	-0.07%
2024/03/07	1.1	76.01	1	75.50	75.50	0.1	5,612	0.00%
2024/03/04	0	0.00	0.5	79.10	78.80	-0.5	5,776	-0.01%
2024/03/01	0	0.00	5	80.00	79.40	-5	5,737	-0.09%
2024/02/27	6	79.70	0	0.00	79.70	6	5,775	0.10%
2024/02/22	1	83.30	0	0.00	83.00	1	5,713	0.02%
2024/02/20	5	83.20	0	0.00	82.90	5	5,711	0.09%
2024/02/19	1	84.10	0	0.00	83.60	1	5,699	0.02%
2024/02/16	2	82.50	0	0.00	82.80	2	5,689	0.04%
2024/01/31	1	81.80	0	0.00	80.50	1	5,604	0.02%
2024/01/24	3	82.83	0	0.00	82.60	3	5,542	0.05%
2024/01/23	8	82.25	0	0.00	82.30	8	5,574	0.14%
2024/01/22	0	0.00	1	81.10	80.90	-1	5,491	-0.02%
2024/01/19	1	79.50	0	0.00	80.30	1	5,484	0.02%
2024/01/18	0	0.00	3	81.70	79.70	-3	5,463	-0.05%
2024/01/17	1	82.80	0	0.00	80.60	1	5,434	0.02%
2024/01/15	1	81.30	1	82.50	82.10	0	5,178	0.00%
2024/01/12	1	80.30	0	0.00	80.30	1	5,163	0.02%
2024/01/11	2	81.80	1	82.20	82.20	1	5,125	0.02%
2024/01/10	2	82.10	1.1	81.22	81.20	0.9	5,123	0.02%
2024/01/08	0.1	83.40	0	0.00	82.70	0.1	5,094	0.00%
2024/01/05	1	83.20	1	83.10	83.10	0	5,086	0.00%
2024/01/03	2	85.05	1	84.80	84.90	1	4,961	0.02%
2024/01/02	3	87.90	0.5	91.00	87.20	2.5	4,828	0.05%
2023/12/28	0	92.00	25	91.64	91.10	-25	4,675	-0.53%
2023/12/27	7.6	93.53	0	0.00	92.80	7.6	4,640	0.16%
2023/12/26	13	94.55	7	94.83	94.60	6	4,553	0.13%
2023/12/25	10	95.87	11	95.92	94.90	-1	4,436	-0.02%
2023/12/22	11	94.33	6	93.20	94.60	5	4,094	0.12%
2023/12/21	11	93.50	6	92.47	92.20	5	3,995	0.13%
2023/12/20	26.1	94.71	13	93.83	94.60	13.1	3,900	0.34%
2023/12/19	1.1	90.70	3	91.30	92.60	-1.9	3,620	-0.05%
2023/12/18	0.5	93.50	0	0.00	91.20	0.5	3,524	0.01%
2023/12/15	16	97.38	13.1	94.92	93.20	2.9	3,309	0.09%
2023/12/14	2	90.75	2.2	91.62	92.00	-0.2	2,412	-0.01%
2023/12/12	0	0.00	1	87.10	86.30	-1	2,146	-0.05%
2023/12/11	0	0.00	1	86.10	87.20	-1	2,148	-0.05%
2023/12/07	0	0.00	0.2	84.20	84.10	-0.2	2,260	-0.01%
2023/12/06	1	84.90	0	0.00	84.80	1	2,298	0.04%
2023/12/05	0.1	85.70	0	0.00	85.10	0.1	2,308	0.00%
2023/12/04	0.2	87.05	3	87.00	86.60	-2.8	2,333	-0.12%
2023/12/01	1.2	86.87	0	0.00	87.50	1.2	2,320	0.05%
2023/11/30	14	89.01	14	88.46	88.80	0	2,341	0.00%
2023/11/28	1	84.20	1	83.80	84.20	0	2,145	0.00%
2023/11/20	3	82.93	1	83.00	83.40	2	2,225	0.09%
2023/11/15	2	81.70	3.1	80.98	81.80	-1.1	2,218	-0.05%
2023/11/02	0	0.00	0.1	79.90	80.20	-0.1	2,942	0.00%
2023/10/31	0	0.00	1	78.10	77.80	-1	3,001	-0.03%
2023/10/27	0	0.00	0.1	81.70	81.30	-0.1	3,158	0.00%
2023/10/25	1	84.40	2	84.00	84.20	-1	3,322	-0.03%
2023/10/19	0.1	84.65	0	0.00	83.70	0.1	3,601	0.00%
2023/10/18	0.2	85.50	0	0.00	85.60	0.2	3,746	0.01%
2023/10/16	3	84.40	0	0.00	83.30	3	4,001	0.07%
2023/10/06	1	83.30	0	0.00	83.30	1	4,553	0.02%
2023/10/05	0	0.00	2	83.90	83.10	-2	4,808	-0.04%
2023/10/04	1	81.80	0	0.00	83.80	1	5,144	0.02%
2023/10/03	1	82.90	1	83.80	82.90	0	5,183	0.00%
2023/09/25	1	86.80	1	86.80	86.60	0	5,562	0.00%
2023/09/18	1	86.80	8	86.81	86.70	-7	5,810	-0.12%
2023/09/15	12	86.23	7	86.26	86.40	5	6,051	0.08%
2023/09/13	6	87.37	3	87.60	87.50	3	6,227	0.05%
2023/09/11	0	0.00	6	85.20	84.20	-6	6,334	-0.09%
2023/09/07	0	0.00	2	83.45	85.20	-2	6,812	-0.03%
2023/09/05	1	87.20	5	85.82	85.60	-4	7,622	-0.05%
2023/09/01	1	84.40	0	0.00	83.50	1	7,591	0.01%
2023/08/31	2	84.10	0	0.00	83.70	2	7,636	0.03%
2023/08/30	5.3	82.82	0	0.00	84.40	5.3	7,680	0.07%
2023/08/23	0	0.00	6	80.80	80.70	-6	8,037	-0.07%
2023/08/21	1	80.50	0	0.00	80.20	1	8,153	0.01%
2023/08/17	0	0.00	5	81.40	81.30	-5	8,228	-0.06%
2023/08/16	0	0.00	0.2	78.50	78.20	-0.2	8,189	0.00%
2023/08/09	0	0.00	2	84.10	83.40	-2	8,124	-0.02%
2023/08/08	2	85.70	0	0.00	85.70	2	7,979	0.03%
2023/08/07	1	86.60	0	0.00	87.40	1	7,986	0.01%
2023/08/04	1	86.50	0	0.00	86.50	1	8,015	0.01%
2023/08/02	1.5	88.30	1	87.30	87.60	0.5	8,097	0.01%
2023/08/01	1	88.30	3	88.77	88.20	-2	8,007	-0.02%
2023/07/31	2	88.60	1	89.00	88.30	1	7,987	0.01%
2023/07/28	1	90.10	1	90.10	90.30	0	7,921	0.00%
2023/07/27	2	90.90	1	90.90	90.80	1	7,957	0.01%
2023/07/26	4	93.63	1	93.80	93.60	3	8,076	0.04%
2023/07/25	2	95.15	1	93.70	94.20	1	8,096	0.01%
2023/07/24	3.5	94.94	3	94.97	94.00	0.5	8,104	0.01%
2023/07/21	5	97.02	2	97.70	96.50	3	8,127	0.04%
2023/07/20	0	0.00	3	98.50	99.30	-3	8,221	-0.04%
2023/07/19	11.1	98.83	8	98.95	97.20	3.1	8,249	0.04%
2023/07/18	9	99.48	0	0.00	99.00	9	8,411	0.11%
2023/07/17	3	103.00	7	101.57	101.50	-4	8,285	-0.05%
2023/07/14	1	99.80	1	99.90	99.80	0	8,170	0.00%
2023/07/13	2	98.65	5	99.28	98.60	-3	8,150	-0.04%
2023/07/12	9	100.40	6	99.30	98.80	3	8,068	0.04%
2023/07/11	5	100.42	13	100.46	101.00	-8	7,945	-0.10%
2023/07/10	0.1	96.40	0	0.00	96.10	0.1	7,693	0.00%
2023/07/07	4	95.93	1	95.80	95.50	3	7,880	0.04%
2023/07/06	6	97.10	1	97.70	96.50	5	8,073	0.06%
2023/07/05	5	99.30	4	99.58	97.60	1	8,410	0.01%
2023/07/04	2	99.00	1	98.40	98.10	1	8,317	0.01%
2023/07/03	1	98.80	2	99.00	99.00	-1	8,269	-0.01%
2023/06/30	0	0.00	1	97.20	97.10	-1	8,280	-0.01%
2023/06/29	0.1	97.40	2	96.30	96.60	-1.9	8,377	-0.02%
2023/06/28	9	95.84	6	97.70	95.20	3	8,620	0.03%
2023/06/27	5	96.90	1	96.70	96.10	4	8,836	0.05%
2023/06/26	4	97.65	2	97.70	97.30	2	8,955	0.02%
2023/06/21	4	101.13	6	101.73	99.00	-2	9,123	-0.02%
2023/06/20	1.1	98.58	7	99.76	99.80	-5.9	9,440	-0.06%
2023/06/19	11	97.32	10	97.00	97.00	1	9,743	0.01%
2023/06/16	6	98.27	1	99.40	97.00	5	9,932	0.05%
2023/06/15	4	99.73	1	100.50	99.60	3	9,969	0.03%
2023/06/14	5	100.66	5	99.96	99.50	0	10,122	0.00%
2023/06/13	8	103.19	12	104.00	103.00	-4	10,142	-0.04%
2023/06/12	36	105.01	40	102.61	103.00	-4	10,296	-0.04%
2023/06/09	5	100.18	8	99.45	102.00	-3	10,016	-0.03%
2023/06/08	3	93.60	0	0.00	93.50	3	9,936	0.03%
2023/06/07	1	94.50	1	94.80	94.70	0	10,232	0.00%
2023/06/05	1	95.40	3	94.70	96.00	-2	10,901	-0.02%
2023/06/02	6	94.00	1	93.60	93.60	5	12,184	0.04%
2023/05/31	1	95.80	1	94.60	94.60	0	12,517	0.00%
2023/05/30	1	96.30	0	0.00	94.70	1	12,536	0.01%
2023/05/29	2	96.20	6	95.75	96.20	-4	12,592	-0.03%
2023/05/26	0	0.00	7	90.60	90.60	-7	12,507	-0.06%
2023/05/25	3	92.13	0	0.00	91.50	3	12,538	0.02%
2023/05/24	2	92.85	2	93.40	93.20	0	12,710	0.00%
2023/05/19	2	91.90	0	0.00	91.90	2	13,267	0.02%
2023/05/17	0	0.00	2	91.90	91.00	-2	13,940	-0.01%
2023/05/16	0.1	91.00	0	0.00	90.00	0.1	13,986	0.00%
2023/05/12	2	91.10	0	0.00	91.40	2	14,133	0.01%
2023/05/11	1	90.70	1	91.80	91.10	0	14,362	0.00%
2023/05/10	0	0.00	3	92.53	92.20	-3	14,490	-0.02%
2023/05/09	2	91.20	1	90.30	91.10	1	14,596	0.01%
2023/05/05	1	93.60	0	0.00	93.10	1	14,675	0.01%
2023/05/04	1	92.90	0	0.00	92.90	1	14,904	0.01%
2023/05/03	1.1	93.61	0	0.00	93.00	1.1	15,361	0.01%
2023/05/02	10	96.80	1	94.10	95.20	9	15,731	0.06%
2023/04/27	1	93.00	1	92.00	92.10	0	16,013	0.00%
2023/04/26	0	0.00	4	91.03	92.50	-4	15,945	-0.03%
2023/04/25	0	0.00	1	90.20	90.60	-1	15,842	-0.01%
2023/04/24	3	94.07	0	0.00	93.00	3	15,628	0.02%
2023/04/21	1	97.20	0	0.00	95.40	1	15,461	0.01%
2023/04/20	1	101.50	0	0.00	101.00	1	15,340	0.01%
2023/04/19	1	102.50	1	102.50	102.00	0	15,417	0.00%
2023/04/18	1	105.50	0	0.00	104.00	1	15,439	0.01%
2023/04/17	1	105.50	0	0.00	105.00	1	15,476	0.01%
2023/04/14	4	104.63	1	104.00	104.00	3	15,556	0.02%
2023/04/13	2	107.00	0	0.00	107.00	2	15,460	0.01%
2023/04/12	8	108.00	4	112.00	107.50	4	15,398	0.03%
2023/04/11	4	110.00	2	110.00	110.00	2	15,199	0.01%
2023/04/10	2.1	110.26	1	110.00	110.00	1.1	14,998	0.01%
2023/04/07	4	104.50	5	104.10	104.50	-1	14,641	-0.01%
2023/04/06	4	104.00	5	103.80	104.00	-1	14,632	-0.01%
2023/03/31	4	104.00	4	104.00	104.00	0	14,613	0.00%
2023/03/30	2	103.00	0	0.00	103.50	2	14,560	0.01%
2023/03/29	6	100.67	6	101.75	101.00	0	14,503	0.00%
2023/03/28	18	104.00	18	102.50	104.00	0	14,356	0.00%
2023/03/27	4	110.00	6	111.67	110.00	-2	14,082	-0.01%
2023/03/24	4	112.00	4	114.00	112.00	0	13,971	0.00%
2023/03/23	2	112.00	4	112.00	112.00	-2	13,799	-0.01%
2023/03/22	5	114.00	10	112.95	115.50	-5	13,314	-0.04%
2023/03/21	23	105.00	21	107.69	105.00	2	12,926	0.02%
2023/03/20	2	108.00	2	106.50	108.00	0	12,746	0.00%
2023/03/17	5	106.40	7	105.07	106.50	-2	12,745	-0.02%
2023/03/16	4	104.88	0	0.00	103.00	4	12,593	0.03%
2023/03/15	17	109.35	21	107.55	107.00	-4	12,521	-0.03%
2023/03/14	3	104.83	0.7	104.00	104.50	2.3	12,311	0.02%
2023/03/13	0	0.00	3	104.50	106.50	-3	12,340	-0.02%
2023/03/10	4	104.25	5	103.80	103.50	-1	12,328	-0.01%
2023/03/09	1	109.00	1	109.50	110.00	0	12,477	0.00%
2023/03/08	8	111.13	8	110.50	111.50	0	12,469	0.00%
2023/03/07	7	109.79	9	107.67	109.00	-2	12,413	-0.02%
2023/03/06	6	101.50	11	101.48	103.50	-5	11,838	-0.04%
2023/03/03	1	94.50	4	94.85	94.40	-3	12,404	-0.02%
2023/03/02	2	91.70	0	0.00	91.70	2	12,570	0.02%
2023/03/01	0	0.00	3	92.87	91.80	-3	12,851	-0.02%
2023/02/24	3	93.67	0	0.00	93.60	3	12,882	0.02%
2023/02/23	0	0.00	24	92.43	92.20	-24	12,880	-0.19%
2023/02/22	35.1	91.30	14	91.14	90.90	21.1	12,988	0.16%
2023/02/21	13	94.68	14	94.86	94.50	-1	12,897	-0.01%
2023/02/20	6	94.88	6	95.00	94.60	0	12,891	0.00%
2023/02/17	50	93.44	54	94.21	95.00	-4	12,912	-0.03%
2023/02/16	18	92.16	12	94.75	94.60	6	12,624	0.05%
2023/02/15	11	88.49	19	88.73	88.00	-8	12,386	-0.06%
2023/02/14	10	87.50	10	89.10	87.50	0	12,368	0.00%
2023/02/13	1	89.50	2	89.00	88.60	-1	12,443	-0.01%
2023/02/10	1	89.40	1	91.30	89.10	0	12,553	0.00%
2023/02/09	12	91.33	1	91.80	90.90	11	12,514	0.09%
2023/02/07	11	90.30	13	88.32	90.50	-2	12,392	-0.02%
2023/02/06	1	88.80	1	87.80	88.10	0	12,440	0.00%
2023/02/03	2	88.75	4	89.88	89.10	-2	12,639	-0.02%
2023/02/02	11	89.36	12	90.49	89.50	-1	12,692	-0.01%
2023/02/01	2	89.50	1	88.80	90.30	1	12,632	0.01%
2023/01/31	11	87.10	13	88.22	88.30	-2	12,403	-0.02%
2023/01/30	11	83.27	25	84.40	85.30	-14	12,178	-0.11%
2023/01/17	2	79.65	0	0.00	79.30	2	11,917	0.02%
2023/01/16	0	0.00	2	78.30	78.80	-2	12,212	-0.02%
2023/01/13	0	0.00	2	78.80	77.50	-2	12,565	-0.02%
2023/01/10	10	80.50	0	0.00	79.00	10	13,023	0.08%
2023/01/09	2	79.20	10	79.90	80.00	-8	13,135	-0.06%
2023/01/06	10	77.90	0	0.00	77.80	10	13,281	0.08%
2023/01/04	10	78.20	28	77.19	77.00	-18	13,624	-0.13%
2022/12/29	0	0.00	1	73.60	74.60	-1	14,889	-0.01%
2022/12/28	5	74.70	0	0.00	73.70	5	15,868	0.03%
2022/12/27	2	75.60	5	75.70	75.50	-3	16,054	-0.02%
2022/12/26	5	74.70	0	0.00	74.70	5	16,268	0.03%
2022/12/23	10	74.10	0	0.00	75.30	10	16,481	0.06%
2022/12/16	1	79.00	0	0.00	79.00	1	17,151	0.01%
2022/12/15	0	0.00	1	81.10	81.40	-1	17,209	-0.01%
2022/12/13	11	78.70	11	79.80	78.70	0	17,508	0.00%
2022/12/09	3	80.10	0	0.00	79.80	3	17,789	0.02%
2022/12/08	13	81.70	12	80.07	81.90	1	17,970	0.01%
2022/12/07	3	79.67	0	0.00	79.80	3	18,154	0.02%
2022/12/05	11	83.52	16	84.65	83.50	-5	18,273	-0.03%
2022/12/02	16	84.86	12	85.33	84.60	4	18,370	0.02%
2022/12/01	35	85.03	33	84.60	84.60	2	18,456	0.01%
2022/11/30	20	82.45	21	82.04	82.60	-1	18,425	-0.01%
2022/11/29	36	83.04	44	81.29	81.20	-8	18,659	-0.04%
2022/11/28	44	82.17	43	81.60	82.20	1	18,821	0.01%
2022/11/25	1	79.50	21	80.10	80.50	-20	18,450	-0.11%
2022/11/24	12	74.09	14	75.93	76.30	-2	18,061	-0.01%
2022/11/23	35	74.39	1	76.40	73.00	34	17,997	0.19%
2022/11/22	11	76.03	13	76.00	76.00	-2	17,967	-0.01%
2022/11/21	11	78.96	12	78.33	78.30	-1	18,649	-0.01%
2022/11/18	1	78.40	0	0.00	77.10	1	19,544	0.01%
2022/11/17	1	77.80	16	78.33	78.40	-15	19,617	-0.08%
2022/11/16	3	77.63	22	77.52	77.00	-19	19,635	-0.10%
2022/11/15	6	77.03	3	76.70	77.00	3	19,744	0.02%
2022/11/14	2	75.40	0	0.00	77.20	2	19,968	0.01%
2022/11/11	17	77.03	6	77.73	75.20	11	19,955	0.06%
2022/11/10	9	76.43	1	75.90	75.70	8	19,829	0.04%
2022/11/09	0	0.00	3	78.17	78.10	-3	19,936	-0.02%
2022/11/08	1	77.20	1	78.90	76.50	0	19,924	0.00%
2022/11/04	3	77.50	0.1	76.90	77.60	2.9	19,985	0.01%
2022/11/03	0	76.50	3	76.33	77.20	-3	20,068	-0.01%
2022/11/02	1	76.90	0	0.00	76.40	1	20,064	0.00%
2022/11/01	3	75.89	12	75.08	75.00	-9	19,958	-0.04%
2022/10/31	0.1	75.44	0	0.00	75.00	0.1	19,861	0.00%
2022/10/28	1	74.50	1	74.40	74.40	0	20,090	0.00%
2022/10/27	7	72.16	13	71.92	74.20	-6	20,228	-0.03%
2022/10/26	6	69.90	0	0.00	69.60	6	20,115	0.03%
2022/10/25	7	71.80	6	74.40	71.50	1	19,950	0.01%
2022/10/24	54	73.73	44	73.95	73.60	10	19,839	0.05%
2022/10/21	4	72.70	6	72.10	72.20	-2	19,616	-0.01%
2022/10/20	16	69.31	17	70.63	70.60	-1	19,332	-0.01%
2022/10/19	1	71.10	1	70.40	70.00	0	19,185	0.00%
2022/10/18	13	71.28	14	70.76	70.70	-1	19,100	-0.01%
2022/10/17	4	70.85	4	71.63	72.00	0	19,008	0.00%
2022/10/14	1	72.90	4	75.43	74.00	-3	18,966	-0.02%
2022/10/13	9	70.96	9	74.30	69.70	0	18,974	0.00%
2022/10/12	21	74.57	23	74.60	75.00	-2	18,989	-0.01%
2022/10/11	1	73.80	4	73.83	73.40	-3	18,950	-0.02%
2022/10/07	10	76.50	10	75.40	75.40	0	18,894	0.00%
2022/10/06	3	70.80	7	74.39	76.80	-4	18,693	-0.02%
2022/10/05	28	76.03	1	74.30	74.30	27	18,224	0.15%
2022/10/04	3	82.80	1	82.90	82.50	2	17,473	0.01%
2022/10/03	4	83.08	0	0.00	81.20	4	17,672	0.02%
2022/09/30	3	79.50	5	81.34	83.00	-2	17,865	-0.01%
2022/09/29	1	81.30	0	0.00	79.60	1	17,877	0.01%
2022/09/26	2	82.55	1	80.70	80.00	1	18,114	0.01%
2022/09/23	13	87.11	13	87.63	86.00	0	18,363	0.00%
2022/09/22	22	87.26	30	88.04	88.50	-8	18,579	-0.04%
2022/09/21	1	87.60	0	0.00	86.60	1	18,863	0.01%
2022/09/20	37	88.91	37	89.50	89.50	0	18,796	0.00%
2022/09/15	8	90.90	2	89.40	87.90	6	18,640	0.03%
2022/09/14	10	86.40	17	87.95	89.70	-7	18,407	-0.04%
2022/09/13	0	0.00	4	88.50	88.30	-4	18,264	-0.02%
2022/09/12	28	89.69	25.3	90.33	89.50	2.7	18,246	0.01%
2022/09/08	6	90.72	7	89.43	91.00	-1	18,134	-0.01%
2022/09/07	2	87.80	0	0.00	87.50	2	18,053	0.01%
2022/09/06	5	91.80	0	0.00	91.60	5	17,892	0.03%
2022/09/05	23	94.70	48	96.54	94.50	-25	17,786	-0.14%
2022/09/02	22	96.26	20	96.86	95.30	2	17,609	0.01%
2022/09/01	10	91.30	10	92.60	91.70	0	17,213	0.00%
2022/08/31	2	94.30	2	93.65	95.50	0	17,043	0.00%
2022/08/30	6	92.55	5	92.30	92.50	1	17,097	0.01%
2022/08/29	10	91.80	11	91.00	90.90	-1	17,066	-0.01%
2022/08/26	88	92.90	87	93.10	95.50	1	17,160	0.01%
2022/08/25	4	88.98	5	91.54	89.70	-1	16,701	-0.01%
2022/08/24	5	84.40	5	87.70	84.40	0	15,928	0.00%
2022/08/22	0	0.00	1	88.30	88.00	-1	15,853	-0.01%
2022/08/19	0	0.00	4	87.38	86.70	-4	15,739	-0.03%
2022/08/18	1	83.00	8	83.89	84.30	-7	15,621	-0.04%
2022/08/17	2	84.70	0	0.00	82.30	2	15,682	0.01%
2022/08/16	10	85.50	21	83.74	84.30	-11	15,606	-0.07%
2022/08/15	0	0.00	2	81.70	81.70	-2	15,326	-0.01%
2022/08/12	5	80.80	8	80.44	80.80	-3	15,375	-0.02%
2022/08/11	5	80.82	3	80.83	80.20	2	15,485	0.01%
2022/08/10	1	80.70	31	79.12	80.50	-30	15,481	-0.19%
2022/08/05	1	74.20	3	75.33	75.30	-2	16,352	-0.01%
2022/08/03	5	73.20	21	72.45	70.60	-16	16,597	-0.10%
2022/08/02	3	78.47	0	0.00	77.50	3	16,489	0.02%
2022/08/01	1	80.30	0	0.00	80.80	1	16,489	0.01%
2022/07/29	0	0.00	7	80.43	80.50	-7	16,575	-0.04%
2022/07/27	0	0.00	1	81.20	80.50	-1	17,397	-0.01%
2022/07/26	2	81.10	0	0.00	80.10	2	17,464	0.01%
2022/07/22	1	81.00	0	0.00	81.00	1	17,530	0.01%
2022/07/21	2	80.65	0	0.00	81.40	2	17,547	0.01%
2022/07/20	1	79.60	1	81.30	80.40	0	17,436	0.00%
2022/07/19	2	79.10	2	79.30	78.30	0	17,307	0.00%
2022/07/18	0	0.00	8	76.50	76.50	-8	17,109	-0.05%
2022/07/15	4	75.65	4	75.38	75.70	0	17,313	0.00%
2022/07/14	1	74.80	5	75.14	75.50	-4	17,370	-0.02%
2022/07/13	31	73.23	29	74.10	72.90	2	17,232	0.01%
2022/07/12	2	70.95	1	70.10	71.50	1	17,024	0.01%
2022/07/11	4.2	72.17	5	72.16	72.10	-0.8	17,029	0.00%
2022/07/08	3	69.53	12	69.46	70.90	-9	16,858	-0.05%
2022/07/07	17	63.41	18	63.46	64.50	-1	16,588	-0.01%
2022/07/06	0	0.00	1	60.90	60.90	-1	16,532	-0.01%
2022/07/05	12	65.08	1	63.40	64.70	11	16,582	0.07%
2022/07/04	2	61.25	2	62.10	62.00	0	16,523	0.00%
2022/07/01	3	65.53	4	67.38	64.10	-1	16,602	-0.01%
2022/06/30	4	71.30	1	71.50	71.10	3	16,349	0.02%
2022/06/29	15	78.99	13	79.00	78.90	2	16,293	0.01%
2022/06/27	20	84.10	0	0.00	86.00	20	17,864	0.11%
2022/06/22	4	80.00	2	80.35	79.60	2	19,474	0.01%
2022/06/21	2	80.60	2	81.95	82.80	0	19,674	0.00%
2022/06/20	1	79.70	0	0.00	78.80	1	19,738	0.01%
2022/06/17	0	0.00	2	81.75	83.00	-2	19,699	-0.01%
2022/06/16	0.2	82.90	1	81.90	81.10	-0.8	19,870	0.00%
2022/06/15	3	85.10	3	87.10	85.10	0	20,269	0.00%
2022/06/14	5	87.10	3	87.80	87.10	2	20,458	0.01%
2022/06/13	2	87.80	3	87.27	87.30	-1	20,206	0.00%
2022/06/10	32	88.40	2	87.45	88.50	30	19,935	0.15%
2022/06/09	2	87.85	1	87.80	87.30	1	19,737	0.01%
2022/06/08	7.1	87.25	14	87.93	86.50	-6.9	19,504	-0.04%
2022/06/07	2	87.35	1	87.90	87.90	1	19,104	0.01%
2022/06/06	7	86.49	5	87.06	85.70	2	18,765	0.01%
2022/06/02	9	86.33	2	86.80	86.10	7	18,378	0.04%
2022/06/01	3	84.77	0	0.00	83.80	3	17,994	0.02%
2022/05/31	4	83.40	1	83.20	83.50	3	17,767	0.02%
2022/05/27	1	78.90	6	78.62	78.70	-5	17,448	-0.03%
2022/05/26	5	78.30	0	0.00	78.00	5	17,330	0.03%
2022/05/24	4	81.65	3	83.80	81.00	1	16,961	0.01%
2022/05/23	3	83.00	3	84.00	83.00	0	16,866	0.00%
2022/05/20	4	84.08	18.2	83.47	84.00	-14.2	16,821	-0.08%
2022/05/18	2.1	85.93	0	0.00	84.20	2.1	16,616	0.01%
2022/05/17	19	86.11	2	86.30	86.20	17	16,414	0.10%
2022/05/16	11	85.30	10	87.52	85.00	1	16,157	0.01%
2022/05/13	14	84.49	16	86.67	87.30	-2	15,645	-0.01%
2022/05/12	12	82.46	11	84.19	80.40	1	15,209	0.01%
2022/05/11	7	85.76	4	86.58	85.30	3	14,870	0.02%
2022/05/10	0.1	81.20	1	83.00	85.20	-1	14,480	-0.01%
2022/05/06	0.1	82.10	0	0.00	82.00	0.1	14,360	0.00%
2022/05/05	10	85.43	11	86.94	85.10	-1	14,232	-0.01%
2022/05/04	26	83.79	36	83.37	84.80	-10	13,475	-0.07%
2022/05/03	22	80.79	25	80.95	80.70	-3	13,252	-0.02%
2022/04/28	0.1	78.10	0	0.00	77.30	0.1	13,094	0.00%
2022/04/27	14	76.95	15	78.03	80.30	-1	12,991	-0.01%
2022/04/26	1	80.90	22	80.72	80.00	-21	12,879	-0.16%
2022/04/25	33	79.06	0	0.00	79.00	33	12,807	0.26%
2022/04/22	1	85.50	1	83.80	83.40	0	12,705	0.00%
2022/04/21	4	86.70	12	86.72	84.20	-8	12,629	-0.06%
2022/04/20	0.2	83.90	10.2	84.07	84.70	-10	12,311	-0.08%
2022/04/19	5	81.86	5	80.60	80.60	0	12,139	0.00%
2022/04/18	0	0.00	15	79.95	80.10	-15	12,088	-0.12%
2022/04/15	22	79.60	1	79.30	79.10	21	12,056	0.17%
2022/04/14	8	82.53	7	82.07	83.00	1	11,981	0.01%
2022/04/13	18	78.81	30	79.02	79.90	-12	11,840	-0.10%
2022/04/12	10	79.35	51	79.99	79.40	-41	11,767	-0.35%
2022/04/11	41	80.99	1	80.00	79.20	40	11,731	0.34%
2022/04/08	10	82.80	47	82.91	83.00	-37	11,552	-0.32%
2022/04/07	66	84.12	19	83.86	81.30	47	11,354	0.41%
2022/04/06	26	86.09	4	86.25	87.00	22	10,952	0.20%
2022/04/01	7	85.49	1	85.40	87.40	6	10,763	0.06%
2022/03/31	7	87.24	13	86.66	86.50	-6	10,500	-0.06%
2022/03/30	29	89.01	18	89.56	85.10	11	10,152	0.11%
2022/03/29	15	87.65	18	87.96	86.90	-3	8,872	-0.03%
2022/03/28	3	86.43	7	86.07	88.00	-4	8,344	-0.05%
2022/03/25	33	84.72	61.2	85.43	85.00	-28.2	8,081	-0.35%
2022/03/24	5	81.20	16	82.59	82.70	-11	7,595	-0.14%
2022/03/23	4	80.30	13	80.49	80.20	-9	7,494	-0.12%
2022/03/22	5	79.10	1	79.30	80.10	4	7,369	0.05%
2022/03/21	17	80.44	22	80.87	80.40	-5	7,280	-0.07%
2022/03/18	1	77.30	24.1	78.42	81.00	-23.1	6,995	-0.33%
2022/03/17	2	76.10	7	76.36	77.50	-5	6,435	-0.08%
2022/03/15	1.1	70.05	10	71.00	69.80	-8.9	6,006	-0.15%
2022/03/14	1	70.50	0	0.00	71.60	1	6,020	0.02%
2022/03/10	1	69.40	3	69.53	69.80	-2	6,206	-0.03%
2022/03/08	0	0.00	7	66.40	66.10	-7	6,511	-0.11%
2022/03/07	1	67.60	0	0.00	68.00	1	6,584	0.02%
2022/03/03	0	0.00	2	71.80	71.80	-2	6,869	-0.03%
2022/02/23	2	69.95	0	0.00	70.30	2	7,489	0.03%
2022/02/22	0	0.00	7	69.57	69.60	-7	8,067	-0.09%
2022/02/21	1	73.60	2	72.00	72.00	-1	8,202	-0.01%
2022/02/17	1	75.50	1	74.50	75.00	0	8,506	0.00%
2022/02/14	8	74.76	5	73.70	73.70	3	9,171	0.03%
2022/02/11	12	75.33	3	74.90	74.60	9	9,339	0.10%
2022/02/08	1	72.90	0	0.00	73.10	1	10,373	0.01%
2022/02/07	0	0.00	3	69.60	69.50	-3	10,794	-0.03%
2022/01/26	3	67.60	10	67.20	67.50	-7	11,651	-0.06%
2022/01/24	1	69.20	1	68.80	69.60	0	13,889	0.00%
2022/01/18	0	0.00	1	71.00	70.60	-1	15,712	-0.01%
2022/01/17	1	69.60	0	0.00	70.50	1	16,133	0.01%
2022/01/14	31	66.77	33	67.04	68.80	-2	16,872	-0.01%
2022/01/13	2	67.75	4	67.70	67.80	-2	18,004	-0.01%
2022/01/11	1	69.20	0	0.00	69.30	1	19,714	0.01%
2022/01/10	2	71.00	0	0.00	71.00	2	20,336	0.01%
2022/01/07	7.3	73.17	0	0.00	70.90	7.3	20,476	0.04%
2022/01/06	3	75.47	0	0.00	75.10	3	20,452	0.01%
2022/01/05	11	78.96	0	0.00	77.40	11	20,554	0.05%
2022/01/04	1	81.50	0	0.00	79.80	1	20,676	0.00%
2022/01/03	1.3	79.32	1	79.00	79.40	0.3	20,793	0.00%
2021/12/29	1	78.20	1	78.10	78.20	0	20,889	0.00%
2021/12/28	1.1	78.41	0	0.00	78.40	1.1	20,964	0.01%
2021/12/27	1.1	79.07	1	78.80	78.30	0.1	21,037	0.00%
2021/12/24	0.1	81.00	0	0.00	78.90	0.1	21,060	0.00%
2021/12/23	0.1	80.90	1	82.50	81.90	-0.9	20,859	0.00%
2021/12/22	0.1	81.10	0	0.00	80.10	0.1	20,690	0.00%
2021/12/21	26	81.29	15	81.63	80.50	11	20,637	0.05%
2021/12/20	7	80.91	16	81.18	81.20	-9	20,361	-0.04%
2021/12/17	11	77.93	9	78.24	79.10	2	20,033	0.01%
2021/12/16	0.1	75.70	0	0.00	76.80	0.1	19,849	0.00%
2021/12/15	0.1	73.90	3	74.84	74.70	-2.9	19,824	-0.01%
2021/12/14	2.1	74.55	0	0.00	74.30	2.1	19,865	0.01%
2021/12/09	1	76.90	0	0.00	76.10	1	19,940	0.01%
2021/12/07	2.2	78.65	25	76.09	76.10	-22.8	20,292	-0.11%
2021/12/06	2	77.70	0	0.00	78.30	2	20,271	0.01%
2021/12/02	12	77.25	0	0.00	75.00	12	20,358	0.06%
2021/12/01	2	76.40	0	0.00	76.90	2	20,366	0.01%
2021/11/30	10	77.70	2	77.70	77.30	8	20,478	0.04%
2021/11/29	5	75.38	5	76.00	77.60	0	20,598	0.00%
2021/11/26	0	0.00	1	76.53	76.50	-1	20,615	-0.01%
2021/11/25	2	78.30	0	0.00	78.30	2	20,637	0.01%
2021/11/24	4	79.63	1	77.80	78.90	3	20,597	0.01%
2021/11/23	2	82.00	6	81.52	78.80	-4	20,591	-0.02%
2021/11/22	5.1	81.91	3	82.80	81.20	2.1	20,602	0.01%
2021/11/19	14.1	83.15	5	81.78	82.80	9.1	20,706	0.04%
2021/11/18	2	81.50	7	81.24	80.90	-5	20,386	-0.02%
2021/11/17	16	80.50	4	80.30	80.00	12	20,482	0.06%
2021/11/15	4.4	81.19	8	82.58	81.10	-3.6	20,416	-0.02%
2021/11/12	5.1	82.66	9	82.84	82.70	-3.9	20,441	-0.02%
2021/11/11	4	81.60	0	0.00	81.30	4	20,341	0.02%
2021/11/10	0	0.00	2	79.10	81.10	-2	20,252	-0.01%
2021/11/09	2	80.20	0	0.00	79.90	2	20,149	0.01%
2021/11/08	10	83.32	5	84.38	80.20	5	19,853	0.03%
2021/11/05	2	86.50	8	87.03	88.10	-6	19,486	-0.03%
2021/11/04	7	87.40	38	87.05	85.90	-31	19,319	-0.16%
2021/11/03	15	87.14	39	88.19	88.00	-24	18,964	-0.13%
2021/11/02	44	89.18	20.2	88.83	85.30	23.8	18,323	0.13%
2021/11/01	9	87.27	5	85.76	89.30	4	16,847	0.02%
2021/10/29	19	82.28	13.1	81.57	81.20	5.9	16,846	0.03%
2021/10/28	14	80.74	5	80.00	79.80	9	16,505	0.05%
2021/10/27	3	79.10	2	80.50	80.90	1	16,351	0.01%
2021/10/26	9	79.57	12.3	81.26	77.70	-3.3	16,176	-0.02%
2021/10/25	13	80.22	23	80.13	79.70	-10	15,891	-0.06%
2021/10/22	43	79.10	6	78.80	78.80	37	15,795	0.23%
2021/10/21	23	79.80	14	78.59	78.80	9	15,412	0.06%
2021/10/20	5	75.26	25.5	75.45	75.40	-20.5	14,730	-0.14%
2021/10/19	33	74.14	28.5	74.33	75.00	4.5	14,747	0.03%
2021/10/18	18	68.25	50	67.99	70.70	-32	14,411	-0.22%
2021/10/15	11	64.35	20	65.35	65.80	-9	14,578	-0.06%
2021/10/14	0	0.00	1	62.50	63.50	-1	15,815	-0.01%
2021/10/13	1	62.50	13	61.90	60.20	-12	16,257	-0.07%
2021/10/12	19	65.14	1	65.70	65.50	18	16,739	0.11%
2021/10/08	6	64.88	21	64.85	65.00	-15	17,376	-0.09%
2021/10/07	0	0.00	3	62.30	63.50	-3	17,904	-0.02%
2021/10/06	3	60.00	3	61.40	59.20	0	18,922	0.00%
2021/10/05	5	58.70	0	0.00	60.30	5	19,696	0.03%
2021/10/01	1	60.90	0	0.00	60.90	1	21,353	0.00%
2021/09/29	15	61.80	0	0.00	61.00	15	22,995	0.07%
2021/09/28	11	64.91	0	0.00	63.80	11	23,337	0.05%
2021/09/27	0	0.00	2	65.30	65.50	-2	23,859	-0.01%
2021/09/24	0	0.00	3	65.30	65.00	-3	24,182	-0.01%
2021/09/23	2	64.05	1	64.50	64.50	1	24,686	0.00%
2021/09/17	2	65.35	1	65.10	65.40	1	25,646	0.00%
2021/09/15	28	64.92	5	66.04	64.60	23	26,693	0.09%
2021/09/14	2	66.70	0	0.00	66.70	2	26,858	0.01%
2021/09/13	5	67.58	23	68.43	66.80	-18	26,968	-0.07%
2021/09/10	6	65.63	8	65.40	66.00	-2	26,885	-0.01%
2021/09/09	6	66.72	6	65.95	67.00	0	26,926	0.00%
2021/09/07	0	0.00	14	65.76	68.00	-14	26,801	-0.05%
2021/09/06	2	67.95	0	0.00	67.10	2	26,727	0.01%
2021/09/03	18	69.27	18	68.61	69.40	0	26,587	0.00%
2021/09/02	8	70.50	7	69.24	69.00	1	26,369	0.00%
2021/09/01	10	72.82	1	72.40	72.20	9	26,128	0.03%
2021/08/31	3	73.63	0.1	74.70	73.80	2.9	25,922	0.01%
2021/08/30	0	0.00	2.1	75.01	75.40	-2.1	25,744	-0.01%
2021/08/27	1	74.30	0	0.00	75.00	1	25,699	0.00%
2021/08/26	38	75.66	0	0.00	75.50	38	25,587	0.15%
2021/08/25	4	78.55	24	78.79	77.70	-20	25,447	-0.08%
2021/08/24	29	77.63	8	77.65	76.80	21	25,198	0.08%
2021/08/23	6	77.60	5	77.64	80.70	1	24,957	0.00%
2021/08/20	11	73.85	14	74.74	74.30	-3	24,687	-0.01%
2021/08/19	4	73.08	1	74.30	70.00	3	24,490	0.01%
2021/08/18	0	0.00	5	67.80	74.10	-5	24,286	-0.02%
2021/08/17	6	71.92	12	71.25	69.00	-6	24,074	-0.02%
2021/08/16	4	71.70	4	73.73	74.00	0	23,924	0.00%
2021/08/11	8	76.84	6	78.25	75.50	2	23,623	0.01%
2021/08/10	2	77.20	1	77.20	77.80	1	23,485	0.00%
2021/08/09	1	82.80	0	0.00	79.20	1	23,359	0.00%
2021/08/06	5	84.00	6	85.58	84.70	-1	23,156	0.00%
2021/08/05	1	83.40	1	84.70	83.40	0	22,945	0.00%
2021/08/04	23	85.94	27	87.34	85.00	-4	22,875	-0.02%
2021/08/03	1	84.00	6	85.30	85.30	-5	22,243	-0.02%
2021/08/02	6	79.95	4	80.60	80.00	2	21,897	0.01%
2021/07/30	12	82.25	27	80.66	80.30	-15	21,732	-0.07%
2021/07/29	24	78.74	7	76.60	79.40	17	21,531	0.08%
2021/07/28	3	77.33	2	75.55	76.80	1	21,324	0.00%
2021/07/27	10	83.29	6	82.90	79.80	4	21,054	0.02%
2021/07/26	5	84.74	10	85.25	84.50	-5	20,746	-0.02%
2021/07/23	20	86.92	8	88.58	85.60	12	20,327	0.06%
2021/07/22	20	91.56	17	90.69	90.20	3	19,619	0.02%
2021/07/21	9	91.13	11	92.15	87.00	-2	18,911	-0.01%
2021/07/20	13	90.11	12	89.29	90.40	1	18,096	0.01%
2021/07/19	9	84.82	4	85.30	85.10	5	16,737	0.03%
2021/07/16	26	84.91	12	86.72	83.60	14	16,225	0.09%
2021/07/15	24	84.54	10	86.09	87.40	14	15,577	0.09%
2021/07/14	5	85.14	12	84.89	82.80	-7	14,810	-0.05%
2021/07/13	37.3	101.04	38	98.04	90.00	-0.8	14,018	-0.01%
2021/07/12	26	96.51	4	97.08	97.70	22	12,898	0.17%
2021/07/09	17	89.98	13	90.52	90.60	4	12,061	0.03%
2021/07/08	24	88.63	13	88.18	86.50	11	11,259	0.10%
2021/07/07	11	79.45	10	82.07	83.90	1	10,270	0.01%
2021/07/06	26	77.80	17	76.56	76.30	9	9,445	0.10%
2021/07/05	10	72.86	11	73.75	75.00	-1	8,684	-0.01%
2021/07/02	23	64.06	26	65.49	68.20	-3	8,356	-0.04%
2021/07/01	2	62.80	1	66.00	62.00	1	7,804	0.01%
2021/06/30	4	67.83	5	67.54	67.10	-1	7,506	-0.01%
2021/06/29	6	64.92	0	0.00	64.00	6	6,969	0.09%
2021/06/28	3	64.53	5	64.02	64.30	-2	6,481	-0.03%
2021/06/25	9	62.08	10	61.80	61.00	-1	5,976	-0.02%
2021/06/24	5	59.10	3	59.73	59.90	2	5,284	0.04%
2021/06/23	1	56.60	6	56.93	57.90	-5	4,863	-0.10%
2021/06/22	7	54.76	6	55.67	54.50	1	4,631	0.02%
2021/06/18	4	54.75	5	56.72	56.50	-1	4,504	-0.02%
2021/06/16	1	53.40	0	0.00	53.30	1	4,278	0.02%
2021/06/15	5	51.36	6	51.92	53.40	-1	4,218	-0.02%
2021/06/09	2	49.33	1	49.70	48.75	1	4,387	0.02%
2021/05/31	0	0.00	1	47.65	49.50	-1	4,394	-0.02%
2021/05/27	1	46.70	0	0.00	46.35	1	4,421	0.02%
2021/05/26	0	0.00	1	46.70	46.20	-1	4,445	-0.02%
2021/05/25	1	46.00	1	47.10	45.95	0	4,555	0.00%
2021/05/21	0	0.00	5	43.42	43.30	-5	4,790	-0.10%
2021/05/19	5	44.20	0	0.00	44.35	5	5,303	0.09%
2021/05/18	0	0.00	1	42.00	42.10	-1	5,286	-0.02%
2021/05/17	3	38.58	0	0.00	38.60	3	5,279	0.06%
2021/05/11	1	47.90	0	0.00	46.95	1	5,473	0.02%
2021/05/10	0	0.00	1	52.00	51.10	-1	5,490	-0.02%
2021/05/06	1	49.40	1	49.10	48.50	0	5,666	0.00%
2021/05/05	1	51.00	1	49.60	49.60	0	5,651	0.00%
2021/05/04	1	50.50	1	50.80	50.80	0	5,704	0.00%
2021/04/29	6	57.50	1	57.60	56.20	5	5,621	0.09%
2021/04/27	1	56.10	1	56.10	55.90	0	5,701	0.00%
2021/04/26	1	56.80	2	56.45	56.80	-1	5,700	-0.02%
2021/04/22	11	57.55	10	56.10	54.10	1	5,728	0.02%
2021/04/21	1	56.90	0	0.00	56.70	1	5,714	0.02%
2021/04/20	1	57.90	1	57.70	57.20	0	5,717	0.00%
2021/04/16	1	55.70	1	55.90	55.70	0	5,875	0.00%
2021/04/14	1	55.30	0	0.00	54.30	1	6,093	0.02%
2021/04/12	2	56.85	1	56.20	55.70	1	6,279	0.02%
2021/04/09	2	58.20	2	59.50	57.90	0	6,309	0.00%
2021/04/08	1	58.80	1	58.90	58.80	0	6,388	0.00%
2021/04/07	0	0.00	10	58.50	58.60	-10	6,541	-0.15%
2021/04/06	0	0.00	5	57.82	59.20	-5	6,738	-0.07%
2021/04/01	0	0.00	2	57.70	57.50	-2	7,016	-0.03%
2021/03/30	18	58.21	0	0.00	58.10	18	8,326	0.22%
2021/03/29	4	59.58	0	0.00	58.70	4	8,496	0.05%
2021/03/26	0	0.00	3	59.10	59.00	-3	8,403	-0.04%
2021/03/23	4	59.90	4	58.50	58.50	0	8,426	0.00%
2021/03/22	1	58.50	1	58.50	58.50	0	8,391	0.00%
2021/03/18	0	0.00	1	58.00	57.90	-1	8,574	-0.01%
2021/03/16	0	0.00	13	58.72	58.90	-13	8,592	-0.15%
2021/03/15	1	57.30	6	56.13	57.30	-5	8,512	-0.06%
2021/03/12	1	54.90	1	55.20	54.90	0	8,502	0.00%
2021/03/10	1	54.00	1	54.90	54.00	0	8,594	0.00%
2021/03/09	1	54.00	0	0.00	54.00	1	8,669	0.01%
2021/03/08	5	55.60	5	57.00	54.60	0	8,731	0.00%
2021/03/05	1	55.40	5	53.86	55.40	-4	8,835	-0.05%
2021/03/04	1	54.40	1	55.00	54.10	0	8,975	0.00%
2021/03/02	3	55.97	1	57.40	55.00	2	9,312	0.02%
2021/02/25	11	57.53	2	57.60	57.50	9	9,751	0.09%
2021/02/24	6	59.13	2	59.10	58.50	4	9,825	0.04%
2021/02/23	1	59.40	5	59.84	59.40	-4	9,700	-0.04%
2021/02/22	0	0.00	19	59.80	59.50	-19	9,571	-0.20%
2021/02/19	30	58.39	30	58.36	59.40	0	9,505	0.00%
2021/02/17	2	55.60	0	0.00	55.40	2	9,239	0.02%
2021/02/05	2	53.50	1	53.40	53.70	1	9,207	0.01%
2021/02/04	1	53.40	0	0.00	53.20	1	9,289	0.01%
2021/02/03	6	55.15	4	54.25	54.80	2	9,367	0.02%
2021/02/02	1	54.90	4	52.03	55.10	-3	9,229	-0.03%
2021/02/01	3	51.07	2	50.80	50.70	1	9,113	0.01%
2021/01/29	11	56.21	10	53.54	53.30	1	9,072	0.01%
2021/01/28	1	53.90	1	53.10	53.90	0	8,943	0.00%
2021/01/26	3	54.83	3	56.00	54.40	0	8,954	0.00%
2021/01/21	0	0.00	1	51.50	53.00	-1	8,925	-0.01%
2021/01/20	5	52.20	1	52.50	52.40	4	9,054	0.04%
2021/01/19	1	55.60	0	0.00	55.40	1	9,069	0.01%
2021/01/18	2	56.40	0	0.00	55.40	2	9,089	0.02%
2021/01/15	5	57.10	0	0.00	57.20	5	9,174	0.05%
2021/01/13	1	57.20	5	57.00	57.50	-4	9,801	-0.04%
2021/01/12	2	56.75	2	57.35	56.80	0	9,872	0.00%
2021/01/11	1	58.10	4	58.53	58.00	-3	9,898	-0.03%
2021/01/08	0	0.00	1	58.20	58.20	-1	9,993	-0.01%
2021/01/06	1	60.70	1	58.00	58.00	0	9,822	0.00%
2021/01/05	12	60.15	1	61.00	61.00	11	9,666	0.11%
2021/01/04	3	62.00	5	62.76	62.70	-2	9,527	-0.02%
2020/12/31	2	62.85	1	63.90	62.20	1	9,395	0.01%
2020/12/30	3	63.73	4	64.20	64.00	-1	9,184	-0.01%
2020/12/29	1	64.70	0	0.00	64.90	1	8,938	0.01%
2020/12/28	11	62.95	19	63.47	62.90	-8	8,702	-0.09%
2020/12/25	10	63.68	10	64.88	61.50	0	8,341	0.00%
2020/12/24	6	57.98	17	59.45	60.80	-11	7,563	-0.15%
2020/12/23	28	55.85	31	55.65	55.30	-3	7,028	-0.04%
2020/12/18	6	55.13	3	55.10	54.50	3	6,786	0.04%
2020/12/17	6	55.65	6	56.33	55.80	0	6,772	0.00%
2020/12/16	5	55.92	5	55.74	56.50	0	6,769	0.00%
2020/12/15	6	56.57	2	56.15	53.20	4	6,680	0.06%
2020/12/14	10	54.80	20	54.03	54.80	-10	6,481	-0.15%
2020/12/11	5	51.60	0	0.00	52.30	5	6,403	0.08%
2020/12/09	5	56.00	5	56.30	56.30	0	6,319	0.00%
2020/12/08	2	54.95	1	56.01	56.00	1	6,278	0.02%
2020/12/07	1	55.00	3	55.20	55.00	-2	6,252	-0.03%
2020/12/04	5	54.56	2	54.35	54.30	3	6,197	0.05%
2020/12/03	0	0.00	15	55.00	53.80	-15	6,218	-0.24%
2020/12/02	1	56.00	1	55.10	55.10	0	6,206	0.00%
2020/12/01	1	56.10	3	55.07	55.80	-2	6,174	-0.03%
2020/11/30	4	56.35	3	57.33	56.80	1	6,154	0.02%
2020/11/27	16	55.96	10	54.77	57.00	6	6,498	0.09%
2020/11/26	9	52.90	2	53.20	53.20	7	6,505	0.11%
2020/11/25	3	54.07	12	56.72	53.20	-9	6,450	-0.14%
2020/11/24	8	52.89	10	52.23	53.20	-2	6,030	-0.03%
2020/11/23	19	53.19	11	52.82	52.80	8	5,986	0.13%
2020/11/20	0	0.00	1	51.50	50.50	-1	5,786	-0.02%
2020/11/19	0	0.00	1	50.70	50.10	-1	5,727	-0.02%
2020/11/18	2	51.70	2	50.50	50.40	0	5,697	0.00%
2020/11/17	1	50.30	0	0.00	49.95	1	5,558	0.02%
2020/11/13	6	47.96	0	0.00	48.00	6	5,523	0.11%
2020/11/12	0	0.00	3	49.20	47.65	-3	5,513	-0.05%
2020/11/11	5	49.25	2	49.95	49.95	3	5,433	0.06%
2020/11/03	1	45.95	1	46.30	46.60	0	5,143	0.00%
2020/10/27	10	49.00	12	48.79	48.80	-2	4,838	-0.04%
2020/10/23	26	48.25	0	0.00	48.25	26	4,629	0.56%
2020/10/22	6	47.68	5	48.19	48.25	1	4,490	0.02%
2020/10/21	1	45.95	7	45.99	46.80	-6	3,949	-0.15%
2020/10/20	0	0.00	2	44.60	44.55	-2	3,677	-0.05%
2020/10/19	8	44.69	9	44.94	45.20	-1	3,537	-0.03%
2020/10/16	8	44.33	6	44.34	43.80	2	3,411	0.06%
2020/10/14	0	0.00	5	41.90	41.70	-5	3,089	-0.16%
2020/09/29	0	0.00	4	39.90	40.00	-4	3,119	-0.13%
2020/09/25	1	38.40	2	38.50	38.15	-1	3,112	-0.03%
2020/09/24	4	39.63	0	0.00	39.90	4	3,150	0.13%
2020/09/22	0	0.00	6	41.40	41.30	-6	3,202	-0.19%
2020/09/21	8	41.83	0	0.00	41.70	8	3,166	0.25%
2020/09/18	5	41.34	5	41.15	41.15	0	3,106	0.00%
2020/09/16	0	0.00	3	40.10	40.10	-3	3,066	-0.10%
2020/09/15	1	40.30	0	0.00	40.45	1	3,056	0.03%
2020/09/09	0	0.00	3	39.90	40.60	-3	2,961	-0.10%
2020/09/08	0	0.00	5	41.22	40.25	-5	2,957	-0.17%
2020/09/07	7	40.31	2	39.50	39.40	5	2,917	0.17%
2020/09/04	2	41.65	0	0.00	41.50	2	2,853	0.07%
2020/09/03	5	42.46	0	0.00	42.60	5	2,812	0.18%
2020/09/02	33	43.50	30	43.03	43.40	3	2,748	0.11%
2020/08/31	3	38.15	3	38.40	37.50	0	2,104	0.00%
2020/08/27	0	0.00	7	37.97	37.05	-7	2,424	-0.29%
2020/08/26	0	0.00	1	36.15	36.95	-1	2,384	-0.04%
2020/08/21	2	35.70	0	0.00	35.60	2	2,421	0.08%
2020/08/20	4	36.24	0	0.00	35.35	4	2,408	0.17%
2020/08/19	0	0.00	5	38.37	38.00	-5	2,369	-0.21%
2020/08/17	1	36.85	7	37.36	37.00	-6	2,291	-0.26%
2020/08/14	1	36.30	0	0.00	36.30	1	2,262	0.04%
2020/08/13	0	0.00	1	36.20	36.55	-1	2,253	-0.04%
2020/08/12	3	36.37	0	0.00	36.35	3	2,247	0.13%
2020/08/11	2	37.00	0	0.00	37.15	2	2,231	0.09%
2020/08/10	8	38.56	0	0.00	38.10	8	2,221	0.36%
2020/08/07	3	39.02	1	39.10	39.35	2	2,216	0.09%
2020/08/06	20	39.70	32	39.10	39.10	-12	2,187	-0.55%
2020/08/05	1	36.95	3	37.17	37.35	-2	2,104	-0.10%
2020/08/04	1	36.45	0	0.00	36.50	1	2,125	0.05%
2020/08/03	2	36.95	0	0.00	36.60	2	2,128	0.09%
2020/07/27	4	37.93	0	0.00	36.95	4	2,138	0.19%
2020/07/23	1	39.50	0	0.00	39.00	1	2,151	0.05%
2020/07/22	3	39.40	0	0.00	39.40	3	2,168	0.14%
2020/07/21	3	38.80	0	0.00	38.90	3	2,205	0.14%
2020/07/10	0	0.00	5	41.90	40.95	-5	2,331	-0.21%
2020/07/08	0	0.00	5	43.38	42.70	-5	2,333	-0.21%
2020/07/07	6	42.85	40	42.78	42.65	-34	2,295	-1.48%
2020/07/06	46	43.21	0	0.00	43.20	46	2,329	1.98%
2020/07/03	2	43.60	0	0.00	43.35	2	2,374	0.08%
2020/07/02	0	0.00	2	40.80	43.00	-2	2,329	-0.09%
2020/06/23	2	40.20	0	0.00	40.20	2	2,310	0.09%
2020/06/16	0	0.00	4	41.33	41.30	-4	2,426	-0.16%
2020/06/11	0	0.00	1	42.50	41.35	-1	2,539	-0.04%
2020/06/09	4	42.88	0	0.00	42.60	4	2,560	0.16%
2020/06/05	1	46.30	1	45.80	45.25	0	2,473	0.00%
2020/06/04	4	43.88	10	43.77	45.40	-6	2,367	-0.25%
2020/06/03	22	42.97	23	41.52	41.30	-1	2,160	-0.05%
2020/06/01	0	0.00	2	39.00	39.45	-2	1,971	-0.10%
2020/05/29	1	36.80	5	37.03	38.20	-4	1,921	-0.21%
2020/05/28	0	0.00	3	37.65	36.80	-3	1,922	-0.16%
2020/05/27	0	0.00	3	37.40	37.05	-3	1,936	-0.15%
2020/05/25	4	36.85	0	0.00	37.20	4	1,940	0.21%
2020/05/22	5	37.70	0	0.00	37.55	5	1,944	0.26%
2020/05/21	1	38.15	3	38.30	38.40	-2	1,950	-0.10%
2020/05/19	0	0.00	2	37.30	37.50	-2	1,982	-0.10%
2020/05/15	3	37.37	0	0.00	37.40	3	2,000	0.15%
2020/05/12	0	0.00	1	39.65	39.25	-1	2,003	-0.05%
2020/05/11	1	40.15	0	0.00	39.60	1	2,019	0.05%
2020/05/08	0	0.00	5	38.66	38.85	-5	2,045	-0.24%
2020/05/07	4	38.99	6	38.58	38.55	-2	2,045	-0.10%
2020/05/06	3	38.35	0	0.00	38.00	3	2,038	0.15%
2020/05/05	0	0.00	2	38.15	38.15	-2	2,070	-0.10%
2020/05/04	2	37.75	0	0.00	37.55	2	2,096	0.10%
2020/04/30	3	38.22	0	0.00	38.30	3	2,122	0.14%
2020/04/23	20	38.20	20	38.00	38.00	0	2,085	0.00%
2020/04/22	1	35.00	2	35.70	36.15	-1	2,028	-0.05%
2020/04/21	1	35.95	3	36.15	35.80	-2	2,027	-0.10%
2020/04/17	3	36.70	1	36.40	36.05	2	2,004	0.10%
2020/04/14	0	0.00	10	34.80	34.85	-10	1,961	-0.51%
2020/04/10	0	0.00	4	33.98	33.95	-4	1,973	-0.20%
2020/04/09	10	34.55	0	0.00	34.00	10	2,021	0.49%
2020/04/08	20	32.62	24	33.35	33.55	-4	2,047	-0.20%
2020/04/07	2	30.85	2	31.05	31.05	0	1,988	0.00%
2020/04/06	4	30.33	0	0.00	30.30	4	1,967	0.20%
2020/03/31	2	30.80	4	31.00	30.55	-2	2,010	-0.10%
2020/03/30	1	28.55	0	0.00	30.00	1	2,044	0.05%
2020/03/27	1	30.00	0	0.00	29.80	1	2,060	0.05%
2020/03/25	1	29.70	0	0.00	30.20	1	2,239	0.04%
2020/03/20	4	27.40	4	28.39	28.05	0	2,267	0.00%
2020/03/19	2	26.55	2	27.03	26.55	0	2,263	0.00%
2020/03/18	3	31.23	0	0.00	29.50	3	2,254	0.13%
2020/03/17	4	33.76	1	32.75	32.45	3	2,220	0.14%
2020/03/16	1	36.30	0	0.00	36.05	1	2,190	0.05%
2020/03/13	1	36.90	2	37.93	40.00	-1	2,216	-0.05%
2020/03/12	2	42.25	0	0.00	41.00	2	2,237	0.09%
2020/03/10	0	0.00	5	46.00	45.85	-5	2,368	-0.21%
2020/03/04	0	0.00	1	45.85	45.90	-1	2,330	-0.04%
2020/03/03	3	45.05	2	44.95	45.20	1	2,362	0.04%
2020/02/27	2	43.90	0	0.00	43.90	2	2,350	0.09%
2020/02/26	1	45.60	0	0.00	45.85	1	2,334	0.04%
2020/02/24	5	47.20	5	46.75	46.70	0	2,338	0.00%
2020/02/20	0	0.00	4	47.11	46.80	-4	2,301	-0.17%
2020/02/18	0	0.00	2	46.95	46.80	-2	2,295	-0.09%
2020/02/14	3	46.60	0	0.00	46.55	3	2,295	0.13%
2020/02/13	0	0.00	1	46.65	46.30	-1	2,298	-0.04%
2020/02/12	3	46.30	4	46.50	46.70	-1	2,323	-0.04%
2020/02/11	1	46.50	0	0.00	46.30	1	2,333	0.04%
2020/02/10	0	0.00	2	44.65	44.65	-2	2,283	-0.09%
2020/02/06	3	45.97	0	0.00	45.65	3	2,300	0.13%
2020/02/05	3	45.05	1	44.90	45.05	2	2,313	0.09%
2020/02/04	1	45.35	0	0.00	45.30	1	2,329	0.04%
2020/02/03	1	42.05	0	0.00	43.10	1	2,510	0.04%
2020/01/30	9	45.90	0	0.00	45.65	9	2,545	0.35%
2020/01/06	1	51.10	0	0.00	51.20	1	2,617	0.04%
2020/01/03	0	0.00	1	52.90	52.20	-1	2,584	-0.04%
2020/01/02	2	54.80	0	0.00	53.60	2	2,523	0.08%
2019/12/26	0	0.00	4	54.28	54.20	-4	2,384	-0.17%
2019/12/25	3	53.47	1	54.40	54.90	2	2,323	0.09%
2019/12/23	2	54.40	1	54.30	53.80	1	2,231	0.04%
2019/12/20	0	0.00	4	53.38	53.80	-4	2,094	-0.19%
2019/12/19	0	0.00	1	52.10	52.40	-1	2,003	-0.05%
2019/12/17	2	51.90	2	52.85	51.90	0	1,988	0.00%
2019/12/12	1	52.00	0	0.00	51.80	1	1,814	0.06%
2019/12/10	2	52.60	0	0.00	52.00	2	1,760	0.11%
2019/12/06	3	51.80	4	52.53	52.60	-1	1,647	-0.06%
2019/12/05	0	0.00	2	50.40	50.40	-2	1,492	-0.13%
2019/11/29	0	0.00	1	50.40	50.00	-1	1,513	-0.07%
2019/11/28	0	0.00	3	50.50	50.80	-3	1,502	-0.20%
2019/11/27	1	50.00	0	0.00	50.00	1	1,481	0.07%
2019/11/21	0	0.00	2	49.40	49.40	-2	1,452	-0.14%
2019/11/19	2	48.40	0	0.00	48.40	2	1,473	0.14%
2019/11/13	2	49.20	0	0.00	49.30	2	1,590	0.13%
2019/11/12	1	49.55	0	0.00	49.55	1	1,605	0.06%
2019/11/11	1	51.50	1	50.10	49.60	0	1,625	0.00%
2019/11/08	2	51.10	4	51.00	50.90	-2	1,632	-0.12%
2019/11/07	3	49.63	1	49.85	49.30	2	1,636	0.12%
2019/10/31	10	52.39	10	52.27	51.00	0	1,571	0.00%
2019/10/30	1	50.40	4	50.10	50.30	-3	1,372	-0.22%
2019/10/28	0	0.00	3	49.80	49.90	-3	1,328	-0.23%
2019/10/24	4	49.05	2	49.30	49.80	2	1,334	0.15%
2019/10/23	21	49.02	31	49.49	49.30	-10	1,357	-0.74%
2019/10/18	0	0.00	3	46.80	46.30	-3	1,364	-0.22%
2019/10/09	3	45.00	0	0.00	45.15	3	1,494	0.20%
2019/10/08	0	0.00	1	45.80	45.10	-1	1,518	-0.07%
2019/10/02	0	0.00	2	46.40	46.40	-2	1,578	-0.13%
2019/09/27	0	0.00	2	45.70	45.70	-2	1,602	-0.12%
2019/09/26	1	46.40	0	0.00	46.20	1	1,612	0.06%
2019/09/25	0	0.00	1	46.90	46.65	-1	1,628	-0.06%
2019/09/23	0	0.00	2	47.50	47.75	-2	1,664	-0.12%
2019/09/20	0	0.00	2	47.00	47.10	-2	1,712	-0.12%
2019/09/19	0	0.00	1	47.00	46.75	-1	1,733	-0.06%
2019/09/17	0	0.00	2	45.90	45.90	-2	1,743	-0.11%
2019/09/16	1	45.80	0	0.00	45.60	1	1,777	0.06%
2019/09/10	1	46.05	0	0.00	45.90	1	1,867	0.05%
2019/09/09	1	46.05	1	45.95	46.00	0	1,887	0.00%
2019/09/06	1	46.90	0	0.00	46.70	1	1,891	0.05%
2019/09/04	2	46.30	1	47.10	46.90	1	1,891	0.05%
2019/09/03	1	46.45	0	0.00	46.25	1	1,927	0.05%
2019/08/30	0	0.00	2	46.20	46.40	-2	1,972	-0.10%
2019/08/29	0	0.00	1	45.65	45.65	-1	1,982	-0.05%
2019/08/28	0	0.00	2	45.80	45.40	-2	2,012	-0.10%
2019/08/26	4	44.63	0	0.00	44.55	4	2,095	0.19%
2019/08/22	1	47.25	5	46.82	46.65	-4	2,235	-0.18%
2019/08/21	1	46.20	2	46.20	46.30	-1	2,219	-0.05%
2019/08/20	0	0.00	2	46.20	45.05	-2	2,197	-0.09%
2019/08/19	0	0.00	4	45.93	45.85	-4	2,160	-0.19%
2019/08/16	2	43.25	0	0.00	43.50	2	2,130	0.09%
2019/08/13	5	45.19	1	45.55	45.00	4	2,075	0.19%
2019/08/12	0	0.00	2	47.20	47.30	-2	2,045	-0.10%
2019/08/06	2	45.00	0	0.00	44.95	2	2,108	0.09%
2019/08/05	4	45.89	0	0.00	45.15	4	2,209	0.18%
2019/08/02	10	47.36	0	0.00	47.00	10	2,269	0.44%
2019/08/01	0	0.00	6	50.00	49.20	-6	2,335	-0.26%
2019/07/31	0	0.00	2	49.70	49.85	-2	2,354	-0.08%
2019/07/30	0	0.00	1	49.40	48.85	-1	2,390	-0.04%
2019/07/29	4	49.16	0	0.00	48.85	4	2,388	0.17%
2019/07/26	2	50.20	0	0.00	50.20	2	2,372	0.08%
2019/07/25	2	50.20	0	0.00	50.50	2	2,380	0.08%
2019/07/24	0	0.00	5	52.74	53.00	-5	2,352	-0.21%
2019/07/23	0	0.00	1	51.90	52.40	-1	2,332	-0.04%
2019/07/19	2	51.10	0	0.00	51.40	2	2,286	0.09%
2019/07/18	5	51.50	0	0.00	51.00	5	2,325	0.21%
2019/07/17	6	52.67	3	52.93	52.10	3	2,327	0.13%
2019/07/16	1	53.50	4	53.75	53.10	-3	2,338	-0.13%
2019/07/15	4	53.15	2	53.00	52.80	2	2,307	0.09%
2019/07/12	1	51.70	1	51.40	51.40	0	2,282	0.00%
2019/07/11	2	50.90	0	0.00	50.90	2	2,281	0.09%
2019/07/09	2	50.90	0	0.00	51.00	2	2,278	0.09%
2019/07/03	1	51.60	0	0.00	50.80	1	2,490	0.04%
2019/06/27	0	0.00	4	49.70	49.50	-4	2,591	-0.15%
2019/06/26	4	48.35	0	0.00	48.80	4	2,581	0.15%
2019/06/21	2	46.60	0	0.00	47.60	2	2,686	0.07%
2019/06/13	0	0.00	2	45.10	45.05	-2	2,920	-0.07%
2019/06/12	2	44.40	2	44.50	44.50	0	2,939	0.00%
2019/06/10	3	42.65	3	42.90	42.85	0	2,927	0.00%
2019/06/05	1	42.65	1	42.10	42.05	0	2,901	0.00%
2019/06/03	3	42.90	0	0.00	42.55	3	2,897	0.10%
2019/05/30	0	0.00	1	43.30	43.50	-1	2,833	-0.04%
2019/05/29	4	45.35	0	0.00	43.00	4	2,814	0.14%
2019/05/27	0	0.00	2	47.80	48.10	-2	2,749	-0.07%
2019/05/22	2	49.00	0	0.00	48.40	2	2,832	0.07%
2019/05/17	1	48.00	0	0.00	48.10	1	2,931	0.03%
2019/05/13	3	51.50	0	0.00	48.80	3	3,220	0.09%
2019/05/10	5	55.38	0	0.00	54.20	5	3,442	0.15%
2019/05/09	2	56.10	2	56.35	56.40	0	3,402	0.00%
2019/05/08	1	55.60	0	0.00	55.80	1	3,357	0.03%
2019/05/07	21	57.32	21	57.01	57.00	0	3,421	0.00%
2019/05/03	0	0.00	4	55.85	55.90	-4	3,743	-0.11%
2019/05/02	4	55.15	0	0.00	55.30	4	3,742	0.11%
2019/04/29	1	55.60	1	56.50	55.00	0	3,738	0.00%
2019/04/26	2	57.50	4	57.20	57.50	-2	3,712	-0.05%
2019/04/24	4	59.40	8	58.75	57.80	-4	3,777	-0.11%
2019/04/23	20	59.10	22	58.60	58.60	-2	3,744	-0.05%
2019/04/22	0	0.00	2	58.05	58.20	-2	3,724	-0.05%
2019/04/19	1	56.20	0	0.00	57.20	1	3,695	0.03%
2019/04/18	0	0.00	3	56.00	56.10	-3	3,686	-0.08%
2019/04/16	0	0.00	2	57.20	57.20	-2	3,696	-0.05%
2019/04/15	0	0.00	1	56.80	56.90	-1	3,746	-0.03%
2019/04/12	1	56.50	0	0.00	56.10	1	3,810	0.03%
2019/04/11	1	58.70	2	58.25	58.30	-1	3,846	-0.03%
2019/04/10	10	58.68	2	58.60	57.70	8	3,825	0.21%
2019/04/08	2	57.20	0	0.00	56.50	2	3,736	0.05%
2019/04/02	0	0.00	4	56.85	56.70	-4	3,744	-0.11%
2019/04/01	0	0.00	2	55.60	55.60	-2	3,739	-0.05%
2019/03/29	2	56.30	0	0.00	56.20	2	3,683	0.05%
2019/03/28	0	0.00	1	55.60	55.10	-1	3,681	-0.03%
2019/03/27	1	55.80	3	55.70	56.10	-2	3,659	-0.05%
2019/03/26	4	55.10	0	0.00	54.20	4	3,655	0.11%
2019/03/25	3	55.30	1	54.80	54.80	2	3,697	0.05%
2019/03/22	0	0.00	4	55.23	55.40	-4	3,689	-0.11%
2019/03/21	22	53.45	21	53.56	53.60	1	3,598	0.03%
2019/03/19	0	0.00	4	52.20	52.30	-4	3,533	-0.11%
2019/03/18	5	52.22	1	52.30	52.80	4	3,527	0.11%
2019/03/15	3	52.73	0	0.00	52.90	3	3,552	0.08%
2019/03/14	1	52.50	0	0.00	52.40	1	3,541	0.03%
2019/03/11	20	54.50	21	54.00	54.00	-1	3,670	-0.03%
2019/03/08	4	53.38	0	0.00	53.40	4	3,794	0.11%
2019/03/07	1	55.40	1	56.00	54.90	0	3,841	0.00%
2019/03/06	0	0.00	1	55.70	56.10	-1	3,965	-0.03%
2019/02/27	1	55.50	0	0.00	55.50	1	4,376	0.02%
2019/02/25	3	57.80	1	57.50	57.70	2	4,435	0.05%
2019/02/22	1	56.80	0	0.00	57.00	1	4,468	0.02%
2019/02/21	2	57.50	0	0.00	57.70	2	4,510	0.04%
2019/02/20	4	58.75	2	59.20	58.40	2	4,587	0.04%
2019/02/19	1	57.90	0	0.00	57.80	1	4,618	0.02%
2019/02/15	21	60.43	22	58.82	58.70	-1	4,726	-0.02%
2019/02/14	6	58.78	12	58.85	58.90	-6	4,714	-0.13%
2019/02/13	22	60.15	22	58.83	58.70	0	4,705	0.00%
2019/02/12	7	59.50	5	59.18	58.70	2	4,638	0.04%
2019/02/11	21	58.46	21	61.49	59.10	0	4,518	0.00%
2019/01/30	0	0.00	1	56.40	56.00	-1	4,261	-0.02%
2019/01/29	0	0.00	1	56.90	56.60	-1	4,265	-0.02%
2019/01/28	20	55.90	31	55.50	55.50	-11	4,233	-0.26%
2019/01/24	29	57.04	7	56.30	54.90	22	4,223	0.52%
2019/01/21	1	54.00	0	0.00	54.80	1	4,151	0.02%
2019/01/18	1	53.30	1	53.70	53.70	0	4,164	0.00%
2019/01/17	1	55.30	3	54.57	53.30	-2	4,207	-0.05%
2019/01/16	0	0.00	3	54.50	55.60	-3	4,179	-0.07%
2019/01/14	1	52.60	0	0.00	52.10	1	4,149	0.02%
2019/01/10	1	53.20	0	0.00	52.70	1	4,176	0.02%
2019/01/09	2	54.50	0	0.00	53.70	2	4,193	0.05%
2019/01/08	2	55.95	2	54.70	54.40	0	4,219	0.00%
2019/01/07	1	55.00	1	54.50	55.10	0	4,241	0.00%
2019/01/03	20	53.50	23	54.02	54.00	-3	4,203	-0.07%
2019/01/02	0	0.00	2	52.90	52.30	-2	4,218	-0.05%
2018/12/28	0	0.00	1	51.90	51.10	-1	4,236	-0.02%
2018/12/25	0	0.00	2	51.50	51.10	-2	4,319	-0.05%
2018/12/24	21	50.82	21	51.01	51.00	0	4,299	0.00%
2018/12/22	1	48.45	0	0.00	49.60	1	4,272	0.02%
2018/12/21	1	48.25	0	0.00	48.70	1	4,289	0.02%
2018/12/20	1	46.85	1	48.20	47.70	0	4,276	0.00%
2018/12/19	2	47.75	2	48.53	47.45	0	4,266	0.00%
2018/12/18	6	48.78	4	48.64	49.00	2	4,261	0.05%
2018/12/17	0	0.00	1	52.00	51.30	-1	4,227	-0.02%
2018/12/14	3	51.83	1	52.50	52.00	2	4,278	0.05%
2018/12/12	4	55.08	6	54.50	54.20	-2	4,413	-0.05%
2018/12/11	20	52.44	20	52.00	52.00	0	4,355	0.00%
2018/12/10	1	52.00	0	0.00	51.20	1	4,357	0.02%
2018/12/07	0	0.00	6	55.10	54.60	-6	4,320	-0.14%
2018/12/06	3	53.13	1	53.50	53.50	2	4,357	0.05%
2018/12/04	9	59.49	0	0.00	58.90	9	4,250	0.21%
2018/12/03	0	0.00	8	60.83	60.80	-8	4,208	-0.19%
2018/11/30	8	57.76	4	57.40	56.80	4	4,077	0.10%
2018/11/29	8	57.75	4	56.75	56.40	4	4,002	0.10%
2018/11/28	6	55.93	12	58.36	56.60	-6	3,862	-0.16%
2018/11/27	21	53.99	21	53.50	53.50	0	3,600	0.00%
2018/11/26	21	51.99	23	51.28	51.30	-2	3,471	-0.06%
2018/11/22	30	52.53	30	50.93	50.20	0	3,417	0.00%
2018/11/21	0	0.00	1	51.20	51.00	-1	3,355	-0.03%
2018/11/20	24	51.44	19	50.39	50.20	5	3,337	0.15%
2018/11/19	0	0.00	1	48.15	50.30	-1	3,274	-0.03%
2018/11/16	1	46.80	0	0.00	47.00	1	3,164	0.03%
2018/11/15	20	48.60	21	48.09	48.10	-1	3,115	-0.03%
2018/11/14	12	49.00	10	47.70	47.00	2	3,072	0.07%
2018/11/12	1	49.60	1	49.60	49.50	0	2,945	0.00%
2018/11/08	2	54.00	6	53.40	52.90	-4	2,915	-0.14%
2018/11/07	0	0.00	1	50.90	52.90	-1	2,858	-0.03%
2018/11/05	3	50.22	0	0.00	50.60	3	2,900	0.10%
2018/11/01	21	48.37	21	49.61	49.70	0	2,907	0.00%
2018/10/31	21	45.93	20	46.30	46.30	1	2,809	0.04%
2018/10/30	20	41.50	22	43.17	43.25	-2	2,671	-0.07%
2018/10/26	1	39.75	1	40.80	40.00	0	2,641	0.00%
2018/10/17	2	47.75	0	0.00	46.40	2	2,647	0.08%
2018/10/15	3	45.10	0	0.00	47.70	3	2,630	0.11%
2018/10/05	0	0.00	2	54.30	52.90	-2	2,508	-0.08%
2018/09/25	10	63.30	10	64.50	64.50	0	2,983	0.00%
2018/09/19	2	60.50	2	58.30	57.90	0	3,069	0.00%
2018/09/18	1	60.10	1	61.40	59.80	0	3,060	0.00%
2018/09/07	1	70.00	0	0.00	70.00	1	3,510	0.03%
2018/09/04	1	73.30	1	73.50	73.20	0	3,659	0.00%
2018/08/27	0	0.00	11	74.27	74.40	-11	4,094	-0.27%
2018/08/22	1	69.10	0	0.00	69.60	1	4,783	0.02%
2018/08/21	10	68.90	0	0.00	69.70	10	4,775	0.21%
2018/08/13	2	69.00	2	70.00	67.50	0	4,716	0.00%
2018/08/10	3	71.73	2	72.40	71.90	1	4,672	0.02%
2018/08/09	2	76.15	0	0.00	75.00	2	4,613	0.04%
2018/07/31	0	0.00	10	82.50	84.00	-10	4,577	-0.22%
2018/07/30	10	84.40	0	0.00	81.80	10	4,579	0.22%
2018/07/27	1	84.60	10	85.40	84.20	-9	4,571	-0.20%
2018/07/26	31	83.37	32	84.17	84.20	-1	4,568	-0.02%
2018/07/25	14	81.36	22	81.92	82.50	-8	4,528	-0.18%
2018/07/20	0	0.00	1	83.60	83.40	-1	4,512	-0.02%
2018/07/19	20	82.40	1	81.60	82.40	19	4,496	0.42%
2018/07/18	1	85.10	1	86.00	84.30	0	4,522	0.00%
2018/07/16	1	88.50	1	87.10	87.10	0	4,515	0.00%
2018/07/13	3	89.00	3	89.57	90.40	0	4,511	0.00%
2018/07/12	11	86.88	13	86.35	88.40	-2	4,484	-0.04%
2018/07/11	3	85.73	10	85.60	85.60	-7	4,481	-0.16%
2018/07/06	4	86.33	4	86.98	88.90	0	4,457	0.00%
2018/07/05	10	95.92	1	88.50	88.50	9	4,481	0.20%
2018/07/03	11	94.80	11	97.06	97.20	0	4,295	0.00%
2018/07/02	15	90.27	14	90.84	90.60	1	4,073	0.02%
2018/06/26	2	81.95	2	81.70	83.00	0	3,878	0.00%
2018/06/25	2	82.85	3	83.30	83.50	-1	3,882	-0.03%
2018/06/22	0	0.00	2	88.70	83.50	-2	3,944	-0.05%
2018/06/21	13	90.96	10	91.61	87.00	3	3,871	0.08%
2018/06/20	2	86.05	27	85.67	88.30	-25	3,575	-0.70%
2018/06/19	1	80.50	1	80.90	80.30	0	3,420	0.00%
2018/06/15	10	82.50	0	0.00	81.80	10	3,442	0.29%
2018/06/14	0	0.00	18	83.01	82.50	-18	3,464	-0.52%
2018/06/13	5	82.88	0	0.00	83.40	5	3,466	0.14%
2018/06/12	39	86.15	23	87.58	86.40	16	3,437	0.47%
2018/06/11	2	84.50	14	84.46	86.10	-12	3,374	-0.36%
2018/06/08	10	83.78	0	0.00	83.40	10	3,373	0.30%
2018/06/07	4	84.90	4	84.83	85.40	0	3,394	0.00%
2018/06/06	4	81.25	4	81.87	84.30	0	3,493	0.00%
2018/06/05	1	82.40	3	82.07	80.50	-2	3,528	-0.06%
2018/06/04	12	89.23	4	87.68	83.50	8	3,721	0.21%
2018/06/01	9	88.28	5	88.84	87.30	4	3,737	0.11%
2018/05/31	2	83.20	2	81.95	85.30	0	3,355	0.00%
2018/05/30	1	77.70	0	0.00	77.60	1	3,089	0.03%
2018/05/24	0	0.00	1	73.10	73.30	-1	3,149	-0.03%
2018/05/23	0	0.00	1	72.10	72.10	-1	3,168	-0.03%
2018/05/22	0	0.00	8	73.10	73.10	-8	3,165	-0.25%
2018/05/21	2	74.70	2	74.05	74.10	0	3,190	0.00%
2018/05/18	0	0.00	1	75.00	75.30	-1	3,191	-0.03%
2018/05/17	0	0.00	2	77.50	77.50	-2	3,207	-0.06%
2018/05/15	10	80.00	0	0.00	77.90	10	3,201	0.31%
2018/05/14	3	76.93	2	76.55	76.50	1	3,199	0.03%
2018/05/11	1	75.70	0	0.00	75.30	1	3,203	0.03%
2018/05/07	0	0.00	1	71.70	72.60	-1	3,219	-0.03%
2018/05/04	0	0.00	2	70.80	69.90	-2	3,218	-0.06%
2018/05/03	0	0.00	1	72.70	71.10	-1	3,215	-0.03%
2018/05/02	0	0.00	3	71.73	71.60	-3	3,218	-0.09%
2018/04/27	1	67.70	1	67.50	67.80	0	3,242	0.00%
2018/04/26	3	69.10	0	0.00	67.10	3	3,272	0.09%
2018/04/24	1	70.00	3	69.33	68.50	-2	3,283	-0.06%
2018/04/23	2	76.35	1	75.00	74.50	1	3,240	0.03%
2018/04/19	12	77.92	12	77.69	77.70	0	3,236	0.00%
2018/04/17	3	75.27	1	75.70	75.10	2	3,260	0.06%
2018/04/13	0	0.00	1	81.00	80.50	-1	3,278	-0.03%
2018/04/12	0	0.00	2	80.10	80.00	-2	3,293	-0.06%
2018/04/11	3	80.27	3	80.33	79.90	0	3,357	0.00%
2018/04/09	2	77.05	0	0.00	76.50	2	3,450	0.06%
2018/04/03	0	0.00	1	78.00	77.60	-1	3,557	-0.03%
2018/04/02	3	76.57	2	76.10	76.60	1	3,562	0.03%
2018/03/30	3	79.97	2	79.65	78.80	1	3,559	0.03%
2018/03/29	1	77.60	1	78.10	78.00	0	3,533	0.00%
2018/03/28	0	78.60	0	0.00	78.60	0	3,525	0.00%
2018/03/27	4	81.50	4	81.53	81.70	0	3,505	0.00%
2018/03/20	1	80.30	0	0.00	80.10	1	3,466	0.03%
2018/03/19	3	81.30	0	0.00	81.10	3	3,476	0.09%
2018/03/14	1	83.50	1	82.30	82.10	0	3,527	0.00%
2018/03/12	1	85.40	1	82.60	82.60	0	3,530	0.00%
2018/03/09	4	81.78	3	81.67	81.60	1	3,432	0.03%
2018/03/08	0	0.00	2	81.30	82.80	-2	3,360	-0.06%
2018/03/07	1	78.00	1	79.00	75.30	0	3,080	0.00%
2018/03/02	0	0.00	1	72.20	73.30	-1	3,086	-0.03%
2018/02/27	11	71.73	11	70.97	71.00	0	3,039	0.00%
2018/02/22	1	66.70	0	0.00	66.80	1	3,214	0.03%
2018/02/21	0	0.00	1	65.00	67.00	-1	3,266	-0.03%
2018/02/06	0	0.00	4	61.50	62.10	-4	3,331	-0.12%
2018/02/05	1	67.30	1	69.10	67.50	0	3,291	0.00%
2018/01/30	1	72.30	2	71.95	71.10	-1	3,819	-0.03%
2018/01/29	1	71.50	0	0.00	71.50	1	3,853	0.03%
2018/01/25	1	71.10	0	0.00	71.10	1	4,028	0.02%
2018/01/23	10	71.40	10	71.00	71.00	0	4,148	0.00%
2018/01/18	0	0.00	2	72.00	71.90	-2	4,332	-0.05%
2018/01/17	0	0.00	2	72.00	71.50	-2	4,412	-0.05%
2018/01/12	12	71.27	10	72.50	72.50	2	4,572	0.04%
2018/01/10	2	71.65	0	0.00	71.10	2	4,588	0.04%
2018/01/09	4	75.38	0	0.00	73.80	4	4,654	0.09%
2018/01/05	0	0.00	11	80.02	80.00	-11	4,683	-0.23%
2018/01/04	0	0.00	2	76.80	78.60	-2	4,733	-0.04%
2018/01/03	10	78.30	0	0.00	75.80	10	4,721	0.21%
2018/01/02	10	71.20	12	75.08	75.30	-2	4,673	-0.04%