富鼎 (8261)-元大-大灣券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
82.8
漲跌
▼0.8
漲幅
-0.96%
成交量
636張
產業
上市半導體類股
655人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富鼎 (8261)籌碼相關－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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
2024/05/30	1	85.20	0	0.00	83.60	1	575	0.17%
2024/05/29	2	84.60	0	0.00	84.60	2	573	0.35%
2024/05/28	2	85.20	0	0.00	84.80	2	574	0.35%
2024/05/27	0	0.00	1	83.50	83.80	-1	566	-0.18%
2024/05/23	1	82.20	0	0.00	81.80	1	563	0.18%
2024/05/21	0	0.00	1	82.50	82.40	-1	572	-0.17%
2024/05/06	1	81.60	0	0.00	83.10	1	638	0.16%
2024/05/03	0	0.00	1	81.50	81.60	-1	639	-0.16%
2024/04/30	2	81.90	0	0.00	81.90	2	655	0.31%
2024/04/24	1	80.30	0	0.00	80.60	1	672	0.15%
2024/04/22	0	0.00	0.2	78.15	78.30	-0.2	700	-0.03%
2024/04/17	0	0.00	0	83.20	83.50	0	689	0.00%
2024/04/03	1	88.00	0	0.00	87.90	1	702	0.14%
2024/03/28	0	89.00	2	88.10	88.50	-2	670	-0.30%
2024/03/25	3	85.80	1	85.00	85.20	2	645	0.31%
2024/03/18	1	85.80	0	0.00	84.90	1	724	0.14%
2024/03/05	0	0.00	1	87.50	87.50	-1	1,128	-0.09%
2024/02/27	1	88.60	0	0.00	88.00	1	1,356	0.07%
2024/02/22	1	90.20	0	0.00	89.10	1	1,752	0.06%
2024/02/20	0	90.00	0	0.00	89.60	0	1,931	0.00%
2024/02/16	1	90.70	0	0.00	90.80	1	2,006	0.05%
2024/02/02	0.1	88.40	0	0.00	87.90	0.1	1,974	0.01%
2024/02/01	0	0.00	1	88.80	88.40	-1	1,978	-0.05%
2024/01/30	0	0.00	1	89.20	89.20	-1	1,986	-0.05%
2024/01/17	0.1	88.40	0.4	88.80	88.80	-0.3	1,990	-0.02%
2024/01/12	1	91.60	1	90.70	90.70	0	1,978	0.00%
2024/01/09	1	93.30	0	0.00	91.70	1	2,126	0.05%
2024/01/08	2	93.05	1	92.50	92.50	1	2,132	0.05%
2024/01/05	1	93.20	1	93.00	93.00	0	2,151	0.00%
2024/01/04	0.1	92.40	0	0.00	92.10	0.1	2,161	0.00%
2023/12/26	1	96.60	0	0.00	97.40	1	2,103	0.05%
2023/12/22	0.1	96.80	0	0.00	97.20	0.1	2,097	0.00%
2023/12/18	1	100.00	0	0.00	98.40	1	2,050	0.05%
2023/12/14	0	0.00	1	102.00	102.50	-1	2,023	-0.05%
2023/12/08	1	100.00	0	0.00	100.00	1	1,934	0.05%
2023/12/06	0	0.00	2	100.50	102.00	-2	1,872	-0.11%
2023/12/05	1	101.00	1	101.00	101.00	0	1,864	0.00%
2023/12/04	1	103.00	0	0.00	102.50	1	1,912	0.05%
2023/12/01	1	104.00	0	0.00	103.50	1	1,899	0.05%
2023/11/30	7	106.71	3	106.83	105.50	4	1,871	0.21%
2023/11/29	5	102.10	4	102.50	103.00	1	1,728	0.06%
2023/11/28	1	97.80	0	0.00	101.00	1	1,654	0.06%
2023/11/27	0	0.00	2	96.95	96.00	-2	1,586	-0.13%
2023/11/24	1	98.30	0	0.00	98.70	1	1,543	0.06%
2023/11/22	2	96.95	2.1	99.01	98.20	-0.1	1,309	0.00%
2023/11/21	8	96.41	8	94.81	94.60	0	1,184	0.00%
2023/11/20	1	98.20	2.1	98.15	96.90	-1.1	1,115	-0.09%
2023/11/17	1	89.10	2	89.95	90.00	-1	955	-0.10%
2023/11/16	2	88.85	1	89.30	89.40	1	948	0.11%
2023/11/15	0	0.00	1	89.20	89.00	-1	927	-0.11%
2023/11/03	1	85.00	0	0.00	86.10	1	880	0.11%
2023/10/31	0	83.90	1	86.00	83.00	-1	877	-0.11%
2023/10/25	1	87.40	0	0.00	86.90	1	868	0.12%
2023/10/18	1	90.50	0	0.00	89.40	1	854	0.12%
2023/10/17	6	89.00	7	88.80	89.40	-1	793	-0.13%
2023/10/16	4	85.85	0	0.00	84.20	4	720	0.55%
2023/10/13	2	87.50	0	0.00	87.20	2	716	0.28%
2023/10/11	0	0.00	3	84.70	84.00	-3	687	-0.44%
2023/09/28	0	0.00	1	82.60	82.60	-1	762	-0.13%
2023/09/20	0.1	84.90	0	0.00	84.90	0.1	812	0.01%
2023/09/18	0.1	88.00	0	0.00	88.10	0.1	810	0.01%
2023/09/14	1	87.30	1	88.30	87.40	0	807	0.00%
2023/09/13	0.1	86.70	0	0.00	86.80	0.1	801	0.01%
2023/09/11	0.1	87.00	0	0.00	85.30	0.1	804	0.01%
2023/09/08	1	87.50	0	0.00	87.50	1	809	0.12%
2023/09/07	1	89.10	0	0.00	88.00	1	814	0.12%
2023/08/30	0	0.00	1	82.00	82.40	-1	773	-0.13%
2023/08/28	5	80.40	0	0.00	80.40	5	810	0.62%
2023/08/24	0	0.00	1	81.50	81.40	-1	812	-0.12%
2023/08/22	0	0.00	0.5	81.01	81.20	-0.5	810	-0.06%
2023/08/11	0	0.00	1	90.00	88.00	-1	930	-0.11%
2023/08/10	0	0.00	1	89.80	89.70	-1	927	-0.11%
2023/07/31	0	0.00	1	96.10	94.40	-1	954	-0.10%
2023/07/28	0.1	95.90	1	95.00	96.30	-0.9	957	-0.09%
2023/07/27	1	93.90	0	0.00	93.80	1	951	0.11%
2023/07/21	1	94.60	1	93.80	94.00	0	963	0.00%
2023/07/20	0	0.00	2	96.45	96.30	-2	973	-0.21%
2023/07/19	0	0.00	1	97.50	96.50	-1	981	-0.10%
2023/07/18	1	97.10	0.2	97.73	97.10	0.8	1,007	0.08%
2023/07/17	0.2	98.00	0	0.00	97.70	0.2	1,024	0.02%
2023/07/14	0	0.00	1	98.30	97.60	-1	1,061	-0.09%
2023/07/11	1	96.30	2	96.30	96.50	-1	1,159	-0.09%
2023/07/10	1	96.50	1	95.90	95.90	0	1,224	0.00%
2023/07/06	1	101.00	2	101.00	100.00	-1	1,393	-0.07%
2023/07/05	0	0.00	1	101.00	101.00	-1	1,420	-0.07%
2023/07/04	1	102.50	0	0.00	102.00	1	1,414	0.07%
2023/07/03	1	106.50	0	0.00	106.50	1	1,401	0.07%
2023/06/29	1	106.50	0	0.00	105.50	1	1,390	0.07%
2023/06/28	1	106.00	0	0.00	105.50	1	1,407	0.07%
2023/06/14	0	0.00	1	110.50	109.00	-1	1,455	-0.07%
2023/06/13	0	0.00	1	110.00	110.00	-1	1,462	-0.07%
2023/06/12	1	107.50	3	107.50	108.50	-2	1,447	-0.14%
2023/06/09	0	0.00	1	107.50	107.50	-1	1,452	-0.07%
2023/06/08	2	106.75	0	0.00	107.50	2	1,468	0.14%
2023/06/07	0.1	108.00	0	0.00	108.00	0.1	1,475	0.01%
2023/06/01	2	109.00	1	109.00	108.50	1	1,480	0.07%
2023/05/29	1	106.50	1	105.50	106.50	0	1,464	0.00%
2023/05/26	0.1	105.00	0	0.00	104.50	0.1	1,472	0.01%
2023/05/24	3	104.67	0.1	105.00	104.50	2.9	1,533	0.19%
2023/05/22	0	0.00	8	105.75	106.50	-8	1,570	-0.51%
2023/05/19	0	0.00	0.2	109.50	105.00	-0.2	1,628	-0.01%
2023/05/18	0.2	104.50	0	0.00	105.00	0.2	1,577	0.01%
2023/05/15	0.1	99.00	0	0.00	98.70	0.1	1,581	0.01%
2023/05/09	1	102.50	0	0.00	102.00	1	1,770	0.06%
2023/05/03	5	103.90	0	0.00	104.00	5	1,955	0.26%
2023/05/02	3.1	103.89	0	0.00	105.00	3.1	2,060	0.15%
2023/04/28	1	104.00	0	0.00	104.00	1	2,155	0.05%
2023/04/26	0	0.00	1	102.00	103.00	-1	2,160	-0.05%
2023/04/20	1	111.50	1	110.50	109.50	0	2,252	0.00%
2023/04/19	2	112.50	0	0.00	113.00	2	2,261	0.09%
2023/04/18	0	0.00	3	114.83	114.00	-3	2,230	-0.13%
2023/04/14	1	113.50	1	114.50	113.00	0	2,170	0.00%
2023/04/13	3	114.33	0	0.00	113.50	3	2,158	0.14%
2023/04/12	3.1	113.00	7	113.29	114.50	-3.9	2,102	-0.19%
2023/04/11	2	112.25	1	115.00	113.50	1	2,065	0.05%
2023/04/10	0	0.00	2	106.00	108.50	-2	1,944	-0.10%
2023/04/06	5	104.00	0	0.00	104.00	5	1,964	0.25%
2023/03/31	0	0.00	0.3	104.00	104.00	-0.3	1,970	-0.02%
2023/03/28	0	0.00	1	106.50	104.00	-1	2,027	-0.05%
2023/03/27	1	106.50	0	0.00	106.00	1	2,040	0.05%
2023/03/24	1	106.50	0	0.00	107.00	1	2,084	0.05%
2023/03/21	0	0.00	0	106.50	106.00	0	2,131	0.00%
2023/03/20	0	106.00	2	106.00	106.00	-2	2,147	-0.09%
2023/03/17	2	102.50	0	0.00	103.00	2	2,175	0.09%
2023/03/14	0.1	105.50	3	105.00	104.50	-2.9	2,308	-0.13%
2023/03/13	1	106.00	0	0.00	106.00	1	2,404	0.04%
2023/03/10	1	110.00	0	0.00	108.50	1	2,547	0.04%
2023/03/09	0	0.00	1	112.00	111.50	-1	2,621	-0.04%
2023/03/08	2.1	113.00	1	113.00	113.00	1.1	2,672	0.04%
2023/03/06	0	0.00	1	111.50	111.50	-1	2,878	-0.03%
2023/03/03	0	0.00	1	110.00	110.00	-1	3,013	-0.03%
2023/02/22	1	109.50	0	0.00	109.50	1	3,523	0.03%
2023/02/20	1	114.00	0	0.00	113.50	1	3,542	0.03%
2023/02/17	1	114.50	1	115.50	114.50	0	3,544	0.00%
2023/02/16	0	0.00	1	114.50	115.00	-1	3,498	-0.03%
2023/02/15	0	0.00	1	111.00	110.50	-1	3,488	-0.03%
2023/02/13	0	0.00	0.1	111.50	111.00	-0.1	3,523	0.00%
2023/02/10	1	112.00	1	113.00	111.50	0	3,566	0.00%
2023/02/09	1	114.00	0	0.00	113.50	1	3,566	0.03%
2023/02/07	0	0.00	1	112.00	113.50	-1	3,456	-0.03%
2023/02/03	4	114.00	2	113.50	112.50	2	3,527	0.06%
2023/02/02	0	0.00	1	115.00	115.50	-1	3,484	-0.03%
2023/02/01	1	113.50	1	113.50	114.50	0	3,433	0.00%
2023/01/31	0	0.00	4	114.13	114.00	-4	3,417	-0.12%
2023/01/30	4	110.50	5	111.00	111.00	-1	3,334	-0.03%
2023/01/13	0	0.00	2	104.50	104.00	-2	3,316	-0.06%
2023/01/12	3	109.33	1	107.50	107.00	2	3,310	0.06%
2023/01/10	1	107.00	0	0.00	106.00	1	3,302	0.03%
2023/01/06	0	0.00	8	105.00	105.50	-8	3,422	-0.23%
2023/01/04	1	105.00	0	0.00	105.00	1	3,545	0.03%
2022/12/29	2	104.00	2	105.00	105.00	0	3,659	0.00%
2022/12/28	0	0.00	1	107.50	105.50	-1	3,714	-0.03%
2022/12/27	5	108.50	0	0.00	108.50	5	3,723	0.13%
2022/12/26	1	107.00	1	106.50	106.50	0	3,713	0.00%
2022/12/22	1	106.50	0	0.00	106.50	1	3,793	0.03%
2022/12/21	3	105.17	2	106.50	106.00	1	3,857	0.03%
2022/12/20	3	106.33	1	106.50	105.00	2	3,921	0.05%
2022/12/15	0	0.00	3	108.17	109.00	-3	4,055	-0.07%
2022/12/14	2	106.00	0	0.00	107.00	2	4,121	0.05%
2022/12/13	1	106.00	0	0.00	105.50	1	4,163	0.02%
2022/12/12	2	106.25	1	107.00	107.00	1	4,248	0.02%
2022/12/09	2	107.50	1	106.50	107.00	1	4,281	0.02%
2022/12/05	1	120.50	1.1	118.55	117.00	-0.1	4,218	0.00%
2022/12/02	0	0.00	3	119.67	117.50	-3	4,157	-0.07%
2022/11/30	0.2	114.00	2	114.00	114.50	-1.8	4,032	-0.04%
2022/11/29	0	0.00	1	113.00	113.50	-1	4,017	-0.02%
2022/11/28	12.1	114.25	3	114.33	114.00	9.1	3,993	0.23%
2022/11/25	2	111.50	6	111.83	110.50	-4	3,984	-0.10%
2022/11/24	2	109.75	2	110.50	110.50	0	3,893	0.00%
2022/11/23	1	109.00	2	106.50	107.00	-1	3,705	-0.03%
2022/11/22	1	100.50	0	0.00	100.50	1	3,542	0.03%
2022/11/18	0	0.00	2	105.00	103.50	-2	3,830	-0.05%
2022/11/15	1	101.00	0	0.00	101.50	1	4,106	0.02%
2022/11/14	1	99.90	0	0.00	101.00	1	4,501	0.02%
2022/11/11	2	100.50	4	100.98	99.50	-2	4,747	-0.04%
2022/11/10	2	98.65	1	99.90	99.20	1	4,728	0.02%
2022/11/09	1	100.50	0	0.00	101.00	1	4,732	0.02%
2022/11/08	7	99.93	1	99.20	99.20	6	4,748	0.13%
2022/11/07	0	0.00	1	102.00	101.50	-1	4,759	-0.02%
2022/11/03	1	101.50	0	0.00	101.50	1	4,766	0.02%
2022/11/02	0	0.00	7	101.16	101.00	-7	4,765	-0.15%
2022/10/31	1	95.60	0	0.00	94.70	1	4,756	0.02%
2022/10/28	1	93.60	1.1	94.00	93.60	-0.1	4,784	0.00%
2022/10/27	1	96.20	1	94.60	96.20	0	4,854	0.00%
2022/10/21	1	95.80	0	0.00	94.50	1	5,022	0.02%
2022/10/20	0	0.00	1	97.60	97.80	-1	5,068	-0.02%
2022/10/19	1	100.50	0	0.00	98.70	1	5,122	0.02%
2022/10/14	1	95.50	1	95.90	100.00	0	5,387	0.00%
2022/10/13	3	97.00	2.1	100.01	92.30	0.9	5,359	0.02%
2022/10/12	0	0.00	0.1	102.00	102.50	-0.1	5,301	0.00%
2022/10/07	1	107.50	1	106.50	106.50	0	5,384	0.00%
2022/10/06	1	109.50	1	110.50	111.00	0	5,442	0.00%
2022/09/30	0	0.00	2	103.25	105.50	-2	5,576	-0.04%
2022/09/29	0	0.00	3	104.00	103.50	-3	5,658	-0.05%
2022/09/28	3	102.67	2	103.00	102.00	1	5,722	0.02%
2022/09/27	1	106.50	1	107.50	107.50	0	5,773	0.00%
2022/09/26	0	0.00	1	108.00	108.50	-1	5,793	-0.02%
2022/09/23	5	114.50	0	0.00	112.50	5	5,900	0.08%
2022/09/22	3	115.33	5	115.50	116.50	-2	5,955	-0.03%
2022/09/21	0	0.00	1	114.00	114.00	-1	5,995	-0.02%
2022/09/20	1	113.00	0	0.00	112.50	1	6,025	0.02%
2022/09/19	4	111.75	10	112.75	112.00	-6	6,148	-0.10%
2022/09/16	3	108.50	2	108.50	109.00	1	6,178	0.02%
2022/09/15	1	109.50	1	109.50	109.50	0	6,317	0.00%
2022/09/12	1	109.50	1	109.50	109.00	0	6,682	0.00%
2022/09/08	4	104.88	3	105.00	106.50	1	6,844	0.01%
2022/09/06	3	109.83	3	110.33	108.50	0	7,081	0.00%
2022/09/05	2	115.00	1	112.50	112.50	1	7,186	0.01%
2022/09/02	1	116.00	1	116.00	117.00	0	7,256	0.00%
2022/09/01	7.5	117.47	4	118.75	115.00	3.5	7,378	0.05%
2022/08/31	1	115.50	4	114.00	116.50	-3	7,317	-0.04%
2022/08/29	1	113.50	2	113.75	114.00	-1	8,022	-0.01%
2022/08/26	5	119.70	0	123.50	117.50	5	8,217	0.06%
2022/08/25	1	118.01	3	118.00	118.00	-2	8,843	-0.02%
2022/08/24	4	117.25	3	117.50	117.00	1	8,976	0.01%
2022/08/23	1	118.96	3.1	114.61	119.00	-2.1	9,484	-0.02%
2022/08/22	3	113.50	3	112.33	112.00	0	9,509	0.00%
2022/08/19	17.1	117.86	23	118.33	116.50	-5.9	9,487	-0.06%
2022/08/18	2	109.50	5	111.40	114.50	-3	9,186	-0.03%
2022/08/17	0	0.00	0.1	106.50	104.50	-0.1	9,000	0.00%
2022/08/16	1	106.00	0	0.00	105.50	1	9,067	0.01%
2022/08/15	0	0.00	0.1	108.10	108.00	-0.1	9,227	0.00%
2022/08/12	2.1	106.45	2	104.75	106.50	0.1	9,262	0.00%
2022/08/11	0	0.00	1	104.00	102.50	-1	9,248	-0.01%
2022/08/10	1.1	100.59	0	0.00	100.50	1.1	9,266	0.01%
2022/08/08	0	102.00	0	0.00	102.00	0	9,303	0.00%
2022/08/05	0	0.00	2	104.00	104.50	-2	9,291	-0.02%
2022/08/04	0	0.00	3	100.00	101.50	-3	9,293	-0.03%
2022/08/03	7	101.86	3	102.17	100.00	4	9,299	0.04%
2022/08/02	1	101.50	0	0.00	102.00	1	9,268	0.01%
2022/08/01	7	105.43	5	105.30	105.50	2	9,280	0.02%
2022/07/29	0	0.00	6	111.17	111.00	-6	9,384	-0.06%
2022/07/28	5	112.10	3	109.67	110.00	2	9,496	0.02%
2022/07/27	11	111.14	1.3	109.15	112.50	9.7	9,425	0.10%
2022/07/26	3	107.83	1	107.50	107.50	2	9,363	0.02%
2022/07/22	2	112.25	0	0.00	112.50	2	9,187	0.02%
2022/07/21	0	0.00	6	109.00	111.00	-6	9,114	-0.07%
2022/07/20	2	106.50	2.2	105.77	106.00	-0.2	9,007	0.00%
2022/07/19	4	103.63	0	0.00	103.50	4	8,974	0.04%
2022/07/18	1	105.50	2	106.00	106.00	-1	8,934	-0.01%
2022/07/15	12	103.96	12	103.08	103.00	0	8,863	0.00%
2022/07/14	15	101.00	18	101.69	103.00	-3	8,786	-0.03%
2022/07/13	4.2	99.78	2	99.20	98.80	2.2	8,681	0.03%
2022/07/12	3	94.70	0	0.00	94.70	3	8,629	0.03%
2022/07/11	0	0.00	1	100.50	100.00	-1	8,576	-0.01%
2022/07/08	3	101.67	8.1	103.73	101.50	-5.1	8,535	-0.06%
2022/07/07	1	99.80	4.2	99.24	100.00	-3.2	8,457	-0.04%
2022/07/06	4	97.50	0.1	100.00	96.20	3.9	8,365	0.05%
2022/07/05	4	101.75	2	100.00	103.00	2	8,297	0.02%
2022/07/04	4	103.50	4	103.13	102.50	0	8,201	0.00%
2022/07/01	1	104.50	1	111.00	102.50	0	8,120	0.00%
2022/06/30	3	109.83	2	109.50	109.50	1	7,972	0.01%
2022/06/29	4	113.50	0	0.00	115.50	4	7,836	0.05%
2022/06/28	5	117.30	4	116.00	116.50	1	7,745	0.01%
2022/06/27	9	121.50	0	0.00	122.00	9	7,680	0.12%
2022/06/24	1	119.50	2	120.50	120.00	-1	7,527	-0.01%
2022/06/23	5	120.20	4	119.63	120.00	1	7,435	0.01%
2022/06/22	4.1	117.68	4	118.25	117.00	0.1	7,308	0.00%
2022/06/20	0.1	119.00	0	0.00	118.00	0.1	7,229	0.00%
2022/06/17	4.4	121.03	3	121.17	122.00	1.4	7,118	0.02%
2022/06/16	7	130.57	6	130.58	125.00	1	7,064	0.01%
2022/06/15	2.1	130.52	2	131.00	129.00	0.1	7,025	0.00%
2022/06/14	3	130.50	5	132.30	134.00	-2	7,084	-0.03%
2022/06/10	4	136.25	9	133.67	133.50	-5	6,900	-0.07%
2022/06/09	6	134.08	5	134.00	135.50	1	6,731	0.01%
2022/06/08	10	133.75	9	133.06	135.50	1	6,649	0.02%
2022/06/07	14	141.36	17	139.56	134.00	-3	6,439	-0.05%
2022/06/06	6	138.83	4	139.63	139.50	2	5,902	0.03%
2022/06/02	89	144.70	92	142.82	138.50	-3	5,674	-0.05%
2022/06/01	5	135.40	6	140.33	142.00	-1	4,842	-0.02%
2022/05/31	15	130.97	14	130.68	129.50	1	4,620	0.02%
2022/05/30	2	125.50	5	125.80	128.50	-3	3,995	-0.08%
2022/05/27	1	117.00	3	116.17	117.00	-2	3,813	-0.05%
2022/05/26	1	115.50	0	0.00	113.00	1	3,737	0.03%
2022/05/25	3	116.50	2	118.00	118.00	1	3,635	0.03%
2022/05/24	1	115.00	6	116.50	115.00	-5	3,587	-0.14%
2022/05/23	5	118.80	3	119.00	115.00	2	3,511	0.06%
2022/05/20	4	111.63	4	111.50	112.50	0	3,360	0.00%
2022/05/19	1	109.00	2	109.50	110.50	-1	3,287	-0.03%
2022/05/18	2	110.00	1	109.00	109.00	1	3,250	0.03%
2022/05/17	7	109.36	0	0.00	110.00	7	3,217	0.22%
2022/05/16	0	0.00	1	109.50	108.50	-1	3,219	-0.03%
2022/05/12	1	107.00	1	110.00	107.00	0	3,230	0.00%
2022/05/11	1	108.00	4	109.00	108.00	-3	3,274	-0.09%
2022/05/09	1	105.00	1	105.50	105.00	0	3,310	0.00%
2022/05/06	4	108.00	2	107.50	109.00	2	3,255	0.06%
2022/05/05	3	108.67	6	108.50	109.00	-3	3,061	-0.10%
2022/04/29	1	90.00	1	91.50	89.90	0	2,942	0.00%
2022/04/28	2	88.40	1	89.60	88.80	1	2,956	0.03%
2022/04/27	1	88.20	2	90.20	90.30	-1	2,968	-0.03%
2022/04/25	6	100.42	0	0.00	99.50	6	2,915	0.21%
2022/04/20	0	0.00	1	102.50	102.50	-1	2,970	-0.03%
2022/04/18	1	101.50	0	0.00	101.50	1	3,059	0.03%
2022/04/15	1	103.50	0	0.00	103.00	1	3,093	0.03%
2022/04/14	2	105.25	0	0.00	104.50	2	3,271	0.06%
2022/04/12	0	0.00	1	101.00	101.50	-1	3,563	-0.03%
2022/04/08	1	110.00	4	108.25	107.50	-3	4,669	-0.06%
2022/04/07	4	106.63	0	0.00	104.50	4	4,719	0.08%
2022/04/06	3	109.00	2	110.00	110.00	1	4,726	0.02%
2022/03/30	1	115.00	2	114.50	114.00	-1	4,785	-0.02%
2022/03/29	0	0.00	1	110.50	112.50	-1	4,757	-0.02%
2022/03/28	0	0.00	1	108.50	110.50	-1	4,781	-0.02%
2022/03/25	2	111.75	2	112.25	112.00	0	4,821	0.00%
2022/03/24	2	115.75	3	115.50	115.00	-1	4,831	-0.02%
2022/03/23	3	114.50	2.2	116.52	115.00	0.8	4,821	0.02%
2022/03/21	1	116.00	2	115.50	113.50	-1	4,698	-0.02%
2022/03/18	1	111.00	9	112.89	114.00	-8	4,571	-0.17%
2022/03/17	2	109.00	2	109.75	112.00	0	4,381	0.00%
2022/03/16	0	0.00	4	106.75	105.00	-4	4,250	-0.09%
2022/03/15	1	106.00	6	106.50	104.50	-5	4,258	-0.12%
2022/03/14	1	104.50	0	0.00	105.00	1	4,295	0.02%
2022/03/11	1	105.00	0	0.00	105.00	1	4,410	0.02%
2022/03/10	2	104.00	5	104.80	105.00	-3	4,433	-0.07%
2022/03/09	0	0.00	1	101.00	101.50	-1	4,465	-0.02%
2022/03/08	7	100.33	0	0.00	99.50	7	4,506	0.16%
2022/03/07	1	101.00	1	100.50	100.50	0	4,530	0.00%
2022/03/03	1	106.00	1	108.50	107.50	0	4,639	0.00%
2022/03/02	2	106.25	1	105.00	107.00	1	4,656	0.02%
2022/03/01	1	104.50	9	104.50	105.00	-8	4,669	-0.17%
2022/02/25	3	101.50	1	101.00	100.50	2	4,707	0.04%
2022/02/24	3	101.50	0	0.00	100.00	3	4,761	0.06%
2022/02/22	6	102.50	0	0.00	102.50	6	4,844	0.12%
2022/02/18	11	106.64	0	0.00	108.00	11	5,320	0.21%
2022/02/17	0	0.00	2	107.75	107.50	-2	5,449	-0.04%
2022/02/16	1	110.00	10	108.50	107.50	-9	5,636	-0.16%
2022/02/15	0	0.00	2	107.50	105.50	-2	5,668	-0.04%
2022/02/14	2	105.50	2	108.25	106.50	0	5,841	0.00%
2022/02/11	4	110.00	4	111.00	111.00	0	5,846	0.00%
2022/02/10	1	111.50	0	0.00	108.00	1	5,829	0.02%
2022/02/09	2	106.50	1	106.00	107.50	1	5,840	0.02%
2022/02/08	1	103.00	0	0.00	102.50	1	6,052	0.02%
2022/02/07	0	0.00	1	101.50	100.50	-1	6,398	-0.02%
2022/01/26	1	99.00	0	0.00	99.00	1	6,524	0.02%
2022/01/25	0	0.00	1	101.50	101.00	-1	6,685	-0.01%
2022/01/21	6	100.92	0	0.00	101.00	6	7,381	0.08%
2022/01/19	2	101.50	1	102.00	104.00	1	7,397	0.01%
2022/01/18	3	102.50	0	0.00	101.00	3	7,460	0.04%
2022/01/14	0	0.00	1	98.40	99.50	-1	7,580	-0.01%
2022/01/13	1	100.00	3	101.17	101.00	-2	7,647	-0.03%
2022/01/12	2	101.75	2	100.95	98.90	0	7,684	0.00%
2022/01/11	6	101.67	0	0.00	101.00	6	7,749	0.08%
2022/01/10	2	104.25	11	103.77	104.00	-9	7,785	-0.12%
2022/01/07	5	106.20	6	103.25	103.00	-1	7,876	-0.01%
2022/01/06	10	112.80	1	115.50	111.50	9	7,712	0.12%
2022/01/05	1	117.50	3	118.33	117.00	-2	7,612	-0.03%
2022/01/04	23	123.02	17.1	122.11	121.00	5.9	7,481	0.08%
2022/01/03	13	120.35	23.2	122.90	123.00	-10.2	7,037	-0.14%
2021/12/30	7	110.57	3.1	112.30	114.00	4	6,408	0.06%
2021/12/29	1	109.00	3	110.17	109.50	-2	6,357	-0.03%
2021/12/28	3	110.83	1	112.00	112.00	2	6,375	0.03%
2021/12/27	3	108.50	0	0.00	108.00	3	6,367	0.05%
2021/12/24	0	0.00	2	110.00	108.50	-2	6,380	-0.03%
2021/12/23	0	0.00	1	111.50	110.50	-1	6,389	-0.02%
2021/12/22	1	111.50	0	0.00	111.00	1	6,403	0.02%
2021/12/21	3.4	111.81	3	113.00	112.50	0.4	6,376	0.01%
2021/12/20	0	0.00	3	111.33	111.50	-3	6,317	-0.05%
2021/12/17	4	109.38	0	0.00	108.50	4	6,275	0.06%
2021/12/16	1	110.50	2	111.75	111.00	-1	6,245	-0.02%
2021/12/15	0	0.00	2	107.00	107.00	-2	6,192	-0.03%
2021/12/10	1	107.00	0	0.00	107.00	1	6,300	0.02%
2021/12/09	3	109.33	2	108.00	108.00	1	6,327	0.02%
2021/12/08	4	113.00	7	113.29	111.50	-3	6,324	-0.05%
2021/12/07	6.1	111.44	4	111.25	110.00	2.1	6,279	0.03%
2021/12/06	1	107.50	1	107.00	108.00	0	6,202	0.00%
2021/12/03	3	109.00	4	110.00	110.00	-1	6,240	-0.02%
2021/12/02	3	108.67	2	109.00	106.50	1	6,317	0.02%
2021/12/01	1	106.00	1	108.00	109.50	0	6,490	0.00%
2021/11/25	0	0.00	5	107.70	106.00	-5	7,680	-0.07%
2021/11/24	0	0.00	19	106.37	108.00	-19	7,746	-0.25%
2021/11/23	2	107.50	2	109.00	107.00	0	7,756	0.00%
2021/11/22	1	112.00	1	110.50	111.50	0	7,789	0.00%
2021/11/19	6	114.25	4	114.00	114.00	2	7,899	0.03%
2021/11/18	4.1	114.62	1	114.00	113.00	3.1	8,050	0.04%
2021/11/17	30	119.08	9.1	118.07	116.00	21	8,100	0.26%
2021/11/16	2.1	111.56	2	112.50	114.50	0.1	7,883	0.00%
2021/11/15	2.1	112.48	2	111.75	111.00	0.1	7,889	0.00%
2021/11/12	2	109.00	1	110.00	110.00	1	7,882	0.01%
2021/11/11	4	110.75	4	110.25	108.00	0	7,990	0.00%
2021/11/10	0	0.00	2	106.00	109.50	-2	7,972	-0.03%
2021/11/09	4	107.00	1	108.50	106.50	3	8,086	0.04%
2021/11/08	3	106.00	4	105.88	105.00	-1	8,172	-0.01%
2021/11/05	8	109.94	3	111.67	109.50	5	8,241	0.06%
2021/11/04	4	110.13	14	110.86	114.00	-10	8,233	-0.12%
2021/11/03	1	104.50	1	105.00	104.00	0	8,120	0.00%
2021/11/02	12	108.29	13	101.54	103.00	-1	8,208	-0.01%
2021/11/01	9	107.83	0	0.00	108.50	9	8,265	0.11%
2021/10/29	6	102.80	6	100.17	104.50	0	8,134	0.00%
2021/10/28	7	94.36	8	95.30	95.00	-1	8,069	-0.01%
2021/10/27	1	94.20	18	94.45	94.30	-17	8,367	-0.20%
2021/10/26	2	94.45	1	92.10	91.90	1	8,858	0.01%
2021/10/25	17	93.98	8	94.21	95.00	9	9,203	0.10%
2021/10/22	0	0.00	11	94.22	94.60	-11	9,425	-0.12%
2021/10/21	15	93.23	25	93.54	92.00	-10	9,740	-0.10%
2021/10/20	13	92.53	9	93.17	93.00	4	10,221	0.04%
2021/10/19	3	91.07	3	91.70	92.30	0	10,853	0.00%
2021/10/18	2	87.90	4.1	89.00	89.00	-2.1	10,786	-0.02%
2021/10/15	2	87.00	0	0.00	87.40	2	10,793	0.02%
2021/10/14	6	82.23	1	83.10	83.00	5	11,096	0.05%
2021/10/13	3	81.70	0	0.00	80.20	3	11,457	0.03%
2021/10/08	1.1	86.89	0	0.00	84.90	1.1	11,571	0.01%
2021/10/07	1	85.10	3	84.90	86.00	-2	11,733	-0.02%
2021/10/04	11	81.51	2	80.95	78.00	9	12,523	0.07%
2021/10/01	1	81.70	3	81.73	81.00	-2	12,637	-0.02%
2021/09/30	1	84.70	6	86.15	86.30	-5	12,804	-0.04%
2021/09/28	4	88.20	0	0.00	88.10	4	13,840	0.03%
2021/09/24	7	90.80	6	90.92	91.10	1	14,256	0.01%
2021/09/23	0	0.00	2	91.00	89.60	-2	14,300	-0.01%
2021/09/17	1	89.10	6	90.40	91.70	-5	14,554	-0.03%
2021/09/16	3.1	90.69	0	0.00	89.50	3.1	14,684	0.02%
2021/09/15	4	91.18	0	0.00	90.50	4	14,736	0.03%
2021/09/14	5	95.78	2	96.85	95.20	3	14,778	0.02%
2021/09/13	4	99.00	2	100.05	97.00	2	14,781	0.01%
2021/09/10	1	100.00	4	98.38	99.20	-3	14,827	-0.02%
2021/09/09	7	97.83	6	97.52	98.70	1	14,969	0.01%
2021/09/08	3	96.23	2	98.75	95.10	1	15,006	0.01%
2021/09/07	3	98.60	18	100.94	99.00	-15	15,080	-0.10%
2021/09/06	6	111.50	3	111.17	107.50	3	15,011	0.02%
2021/09/03	2	109.00	2	108.00	107.50	0	14,988	0.00%
2021/09/02	3	107.33	17	108.65	106.00	-14	15,287	-0.09%
2021/09/01	49	112.79	53	112.94	112.50	-4	15,216	-0.03%
2021/08/31	32	111.20	36.1	104.41	111.50	-4.1	14,733	-0.03%
2021/08/30	2	103.00	8	102.13	101.50	-6	14,232	-0.04%
2021/08/27	5	98.62	2	99.00	98.00	3	14,204	0.02%
2021/08/26	7	101.34	9	100.83	100.00	-2	14,209	-0.01%
2021/08/25	14	103.57	11	104.00	102.50	3	14,202	0.02%
2021/08/24	8	102.69	4	102.88	102.00	4	14,278	0.03%
2021/08/23	7	99.86	8	100.43	99.90	-1	14,228	-0.01%
2021/08/20	6	98.42	3.5	96.33	96.10	2.5	14,188	0.02%
2021/08/19	3	96.81	6	96.60	93.00	-3	14,048	-0.02%
2021/08/18	1.1	99.69	2.1	96.92	99.50	-1	13,953	-0.01%
2021/08/17	3	94.53	0	0.00	93.80	3	13,857	0.02%
2021/08/16	44	100.60	33	100.26	100.00	11	13,743	0.08%
2021/08/13	2	101.00	3	99.70	98.30	-1	13,607	-0.01%
2021/08/12	5	107.90	2	106.50	106.50	3	13,449	0.02%
2021/08/11	9	104.83	5	103.40	103.50	4	13,342	0.03%
2021/08/10	3	107.33	3	108.67	108.00	0	13,247	0.00%
2021/08/09	10.2	109.69	7	112.43	108.00	3.2	13,046	0.02%
2021/08/06	4	120.50	2	118.50	119.50	2	12,877	0.02%
2021/08/05	3.1	125.37	2	126.50	126.50	1.1	12,733	0.01%
2021/08/04	9.2	125.72	16	123.09	122.00	-6.8	12,643	-0.05%
2021/08/03	15	128.27	7	129.79	129.00	8	12,443	0.06%
2021/08/02	9	126.94	8	126.13	129.00	1	12,241	0.01%
2021/07/30	11	129.59	6	128.17	122.50	5	11,960	0.04%
2021/07/29	5	122.20	9	121.33	129.50	-4	11,462	-0.04%
2021/07/28	19	122.39	6	122.83	118.00	13	11,060	0.12%
2021/07/27	10	131.25	7	131.64	131.00	3	10,822	0.03%
2021/07/26	14	127.89	17.2	127.12	128.50	-3.2	10,455	-0.03%
2021/07/23	13.5	120.44	13.1	121.78	124.50	0.4	9,908	0.00%
2021/07/22	1	116.50	0	0.00	116.50	1	9,242	0.01%
2021/07/21	0	0.00	1	106.00	106.00	-1	9,272	-0.01%
2021/07/20	9.3	98.53	9	98.00	96.40	0.3	9,293	0.00%
2021/07/19	5	96.60	47	97.94	100.50	-42	9,196	-0.46%
2021/07/16	38	92.55	26	92.37	91.60	12	9,152	0.13%
2021/07/15	32	92.69	8	90.75	91.70	24	9,313	0.26%
2021/07/14	7	91.60	13	91.08	92.00	-6	9,742	-0.06%
2021/07/13	11	95.35	8	95.94	90.50	3	9,925	0.03%
2021/07/12	9	93.23	8	92.95	92.10	1	9,792	0.01%
2021/07/09	7	88.34	8.2	88.86	89.20	-1.2	9,648	-0.01%
2021/07/08	6	89.10	10	89.57	87.90	-4	9,818	-0.04%
2021/07/07	9	87.73	5	87.88	87.80	4	9,891	0.04%
2021/07/06	25	89.77	15.1	88.99	87.50	10	9,768	0.10%
2021/07/05	18.1	83.33	16	84.79	90.10	2.1	9,411	0.02%
2021/07/02	5.2	77.17	20	80.38	82.90	-14.8	8,978	-0.16%
2021/07/01	3	75.03	19	75.01	75.40	-16	9,001	-0.18%
2021/06/30	1	77.30	1	76.50	76.90	0	8,982	0.00%
2021/06/29	0	0.00	3	77.67	75.60	-3	9,002	-0.03%
2021/06/28	8	77.19	2	76.15	77.50	6	9,085	0.07%
2021/06/25	10	75.62	5	75.38	75.70	5	9,051	0.06%
2021/06/24	1.2	73.64	0	0.00	73.20	1.2	9,138	0.01%
2021/06/23	4	72.33	3	72.73	73.50	1	9,158	0.01%
2021/06/22	3	69.80	2	69.45	69.40	1	9,395	0.01%
2021/06/18	17	74.21	13	75.80	73.70	4	9,390	0.04%
2021/06/17	1	71.90	13	72.09	72.50	-12	9,282	-0.13%
2021/06/16	3	72.77	0	0.00	72.00	3	9,499	0.03%
2021/06/15	1	71.00	1	71.30	70.80	0	9,433	0.00%
2021/06/11	27	70.44	14	69.96	70.40	13	9,510	0.14%
2021/06/10	63	72.47	66	71.30	70.40	-3	10,042	-0.03%
2021/06/09	5	66.72	3	67.47	66.70	2	10,067	0.02%
2021/06/08	1	67.30	0	0.00	65.30	1	10,057	0.01%
2021/06/04	0	0.00	2	67.40	66.70	-2	9,968	-0.02%
2021/06/03	2	66.80	2	67.35	66.80	0	9,928	0.00%
2021/06/02	1	65.50	7	66.81	65.50	-6	9,873	-0.06%
2021/06/01	16	68.91	10	68.63	67.90	6	9,790	0.06%
2021/05/31	1	65.30	1	66.30	68.30	0	9,589	0.00%
2021/05/28	8	63.14	3	63.70	62.10	5	9,445	0.05%
2021/05/27	1	62.40	1	62.30	62.00	0	9,413	0.00%
2021/05/26	3	61.73	0	0.00	61.30	3	9,410	0.03%
2021/05/25	4	62.88	0	0.00	62.00	4	9,403	0.04%
2021/05/24	2	59.95	0	0.00	60.20	2	9,372	0.02%
2021/05/21	1	57.50	1	58.70	59.10	0	9,342	0.00%
2021/05/20	0	0.00	0.2	56.00	55.80	-0.2	9,406	0.00%
2021/05/19	1	56.90	3	57.50	58.50	-2	9,444	-0.02%
2021/05/18	1.1	57.03	0	0.00	57.30	1.1	9,418	0.01%
2021/05/17	1	52.20	1	55.00	52.10	0	9,394	0.00%
2021/05/14	1	59.70	0	0.00	57.80	1	9,352	0.01%
2021/05/12	2	62.70	6	62.12	60.10	-4	9,227	-0.04%
2021/05/11	0	0.00	1	67.20	63.50	-1	9,090	-0.01%
2021/05/10	3	72.10	0	0.00	70.50	3	9,024	0.03%
2021/05/06	0	0.00	2	71.10	69.60	-2	8,992	-0.02%
2021/05/05	2	74.50	1	70.00	70.00	1	8,999	0.01%
2021/05/04	1	74.00	1	69.70	74.00	0	9,026	0.00%
2021/04/28	1	82.50	6	80.70	82.00	-5	9,119	-0.05%
2021/04/27	6.1	81.16	3	83.00	79.50	3.1	9,182	0.03%
2021/04/26	4.2	83.29	1	88.00	82.60	3.2	9,326	0.03%
2021/04/23	23	83.57	25	84.42	86.40	-2	9,285	-0.02%
2021/04/22	7	83.07	5	81.82	79.70	2	9,037	0.02%
2021/04/21	12	80.13	12	79.31	79.90	0	8,824	0.00%
2021/04/20	38	79.16	40	78.89	79.00	-2	8,598	-0.02%
2021/04/19	16	73.46	21	73.35	76.50	-5	8,132	-0.06%
2021/04/16	5	66.94	15	68.55	69.60	-10	7,791	-0.13%
2021/04/15	6	63.95	2	63.70	63.30	4	7,526	0.05%
2021/04/14	3	61.83	1	62.30	62.00	2	7,463	0.03%
2021/04/13	2	62.15	4	62.25	61.90	-2	7,768	-0.03%
2021/04/12	3	59.20	5	60.26	60.50	-2	7,568	-0.03%
2021/04/09	2	61.85	1	63.00	60.00	1	7,649	0.01%
2021/04/08	8	62.20	4	61.75	61.80	4	7,673	0.05%
2021/04/07	15	61.56	11	61.69	61.50	4	7,607	0.05%
2021/04/06	1	57.50	0	0.00	57.80	1	7,339	0.01%
2021/04/01	2	57.70	1	57.20	57.40	1	7,523	0.01%
2021/03/31	15	60.76	13	60.39	58.90	2	8,008	0.02%
2021/03/30	2	60.25	1	59.90	59.00	1	8,018	0.01%
2021/03/29	3	59.80	1	58.80	59.50	2	8,400	0.02%
2021/03/26	1	57.60	1.2	57.25	57.10	-0.2	8,614	0.00%
2021/03/25	10.1	59.10	20	57.93	56.90	-9.9	9,155	-0.11%
2021/03/23	2	55.80	0	0.00	55.60	2	9,648	0.02%
2021/03/22	10	57.00	0	0.00	56.80	10	9,865	0.10%
2021/03/19	3.1	56.30	5	57.24	58.40	-1.9	10,337	-0.02%
2021/03/18	0	0.00	1	55.60	55.40	-1	10,389	-0.01%
2021/03/17	1.2	56.53	2	55.95	56.10	-0.8	10,372	-0.01%
2021/03/16	41	56.57	52	57.70	56.30	-11	10,286	-0.11%
2021/03/15	4	55.28	6	56.03	58.00	-2	9,652	-0.02%
2021/03/12	3	50.90	1	51.10	52.80	2	9,297	0.02%
2021/03/11	11	49.90	0	0.00	50.00	11	9,257	0.12%
2021/03/10	0	0.00	2	48.55	48.25	-2	9,307	-0.02%
2021/03/09	2	47.75	0	0.00	47.70	2	9,562	0.02%
2021/03/04	0	0.00	6	51.97	50.50	-6	9,753	-0.06%
2021/03/03	1	51.30	0	0.00	51.30	1	9,888	0.01%
2021/03/02	0	0.00	3	53.00	51.30	-3	10,766	-0.03%
2021/02/26	0	0.00	1	51.00	51.40	-1	11,028	-0.01%
2021/02/25	0	0.00	2	51.20	51.20	-2	11,114	-0.02%
2021/02/24	4	52.40	4	52.18	51.70	0	11,160	0.00%
2021/02/23	1	51.50	2	51.30	51.10	-1	11,185	-0.01%
2021/02/22	6	51.83	3	51.77	51.80	3	11,186	0.03%
2021/02/19	2	50.80	2	50.55	51.00	0	11,118	0.00%
2021/02/18	3	48.98	1	49.10	49.15	2	11,114	0.02%
2021/02/17	0.1	48.45	3	47.20	48.80	-3	11,193	-0.03%
2021/02/04	1	45.65	0	0.00	45.65	1	11,555	0.01%
2021/02/02	0	0.00	6	46.30	46.60	-6	11,821	-0.05%
2021/01/29	2	46.40	10	47.84	46.40	-8	12,077	-0.07%
2021/01/28	0	0.00	1	48.30	48.05	-1	12,073	-0.01%
2021/01/27	1	49.25	0	0.00	49.60	1	12,100	0.01%
2021/01/26	0	0.00	1	52.10	49.95	-1	12,120	-0.01%
2021/01/25	2	51.00	0	0.00	51.30	2	12,157	0.02%
2021/01/22	10	51.40	0	0.00	51.10	10	12,198	0.08%
2021/01/21	3	49.12	12	49.47	48.65	-9	12,181	-0.07%
2021/01/20	7	50.79	11	50.15	50.10	-4	12,378	-0.03%
2021/01/19	29	53.30	14	53.57	52.80	15	12,384	0.12%
2021/01/18	0	0.00	1	49.50	52.20	-1	12,257	-0.01%
2021/01/15	6	52.50	0	0.00	52.10	6	12,308	0.05%
2021/01/14	5	52.98	2	53.50	53.60	3	12,316	0.02%
2021/01/13	0	0.00	5	51.12	51.60	-5	12,360	-0.04%
2021/01/12	2	52.45	0	0.00	50.90	2	12,425	0.02%
2021/01/11	0	0.00	9	52.04	52.80	-9	12,655	-0.07%
2021/01/08	10	51.90	11	52.75	51.80	-1	13,263	-0.01%
2021/01/07	3	54.30	1	53.30	53.40	2	13,330	0.02%
2021/01/06	24	54.66	12	55.31	53.00	12	13,483	0.09%
2021/01/05	2	52.45	2	52.80	52.70	0	13,225	0.00%
2021/01/04	6	53.35	6	53.62	53.50	0	13,785	0.00%
2020/12/31	3	53.00	0	0.00	52.90	3	14,519	0.02%
2020/12/30	0	0.00	18	52.10	51.60	-18	14,780	-0.12%
2020/12/29	3	52.00	3	52.07	51.30	0	14,746	0.00%
2020/12/28	25	53.67	5	53.02	52.40	20	14,743	0.14%
2020/12/25	12	53.51	16	53.76	53.00	-4	14,552	-0.03%
2020/12/24	7	51.79	2	52.20	50.90	5	14,081	0.04%
2020/12/23	5	52.86	6	52.18	51.20	-1	13,990	-0.01%
2020/12/22	9	52.28	14	52.69	50.80	-5	13,700	-0.04%
2020/12/21	26	50.28	28	50.06	52.90	-2	13,544	-0.01%
2020/12/18	15	49.70	17	49.51	48.15	-2	13,298	-0.02%
2020/12/17	2	45.95	6	45.33	46.50	-4	13,354	-0.03%
2020/12/16	12	45.97	4	46.19	45.70	8	13,711	0.06%
2020/12/15	20	48.37	17	46.70	44.65	3	13,772	0.02%
2020/12/14	2	48.08	9	47.97	49.40	-7	13,220	-0.05%
2020/12/10	4	44.43	0	0.00	44.70	4	12,807	0.03%
2020/12/09	4	45.75	1	45.85	45.35	3	12,742	0.02%
2020/12/08	1	43.65	6	45.36	45.65	-5	12,656	-0.04%
2020/12/04	3	44.50	0	0.00	44.60	3	12,490	0.02%
2020/12/03	4	46.19	7	46.06	45.25	-3	12,427	-0.02%
2020/12/02	1	44.75	0	0.00	44.45	1	12,171	0.01%
2020/12/01	6	44.23	0	0.00	45.15	6	12,125	0.05%
2020/11/30	3	45.33	1	45.35	44.75	2	12,054	0.02%
2020/11/27	2	47.15	2	46.55	45.80	0	12,014	0.00%
2020/11/26	50	47.83	55	47.39	46.60	-5	11,865	-0.04%
2020/11/25	6	42.88	30	43.20	46.20	-24	10,989	-0.22%
2020/11/24	29	43.28	14	42.61	42.00	15	10,673	0.14%
2020/11/23	13	42.35	3	42.57	42.60	10	10,663	0.09%
2020/11/20	2	41.35	6	41.75	42.15	-4	10,739	-0.04%
2020/11/18	3	40.73	0	0.00	40.55	3	10,809	0.03%
2020/11/17	0	0.00	3	40.68	40.70	-3	10,776	-0.03%
2020/11/16	4	41.75	1	42.60	41.05	3	10,733	0.03%
2020/11/13	3	42.58	4	42.75	42.05	-1	10,637	-0.01%
2020/11/12	6	43.43	3	43.80	42.55	3	10,542	0.03%
2020/11/10	10	42.63	10	42.65	42.25	0	10,302	0.00%
2020/11/09	7	42.95	9	43.18	43.80	-2	10,155	-0.02%
2020/11/06	4	41.16	0	0.00	40.80	4	9,901	0.04%
2020/11/05	0	0.00	2	41.00	41.00	-2	9,856	-0.02%
2020/11/03	1	40.05	1	40.05	40.50	0	9,778	0.00%
2020/11/02	1	38.80	0	0.00	38.95	1	9,719	0.01%
2020/10/30	3	42.02	4	41.58	40.10	-1	9,624	-0.01%
2020/10/29	2	41.13	1	41.50	41.00	1	9,536	0.01%
2020/10/28	5	43.33	11	43.09	42.20	-6	9,447	-0.06%
2020/10/27	9	41.54	1	41.95	42.30	8	9,165	0.09%
2020/10/26	2	41.83	1	40.65	40.95	1	9,050	0.01%
2020/10/23	2	41.88	0	0.00	41.20	2	8,939	0.02%
2020/10/22	3	41.50	3	41.57	41.50	0	8,835	0.00%
2020/10/21	1	43.70	2	43.95	42.55	-1	8,719	-0.01%
2020/10/20	20	42.75	19	42.92	42.30	1	8,530	0.01%
2020/10/19	3	41.88	5	42.34	43.20	-2	8,423	-0.02%
2020/10/16	21	44.98	25	45.77	41.40	-4	8,114	-0.05%
2020/10/15	3	43.73	4	43.98	43.65	-1	7,442	-0.01%
2020/10/14	19	43.61	15	44.13	43.70	4	7,267	0.06%
2020/10/13	4	43.54	4	43.63	44.05	0	7,006	0.00%
2020/10/12	27	42.34	25	44.06	43.00	2	6,678	0.03%
2020/10/08	51	40.17	46	40.06	41.20	5	6,058	0.08%
2020/10/07	6	38.59	6	38.68	39.35	0	5,172	0.00%
2020/10/06	0	0.00	1	35.35	35.80	-1	4,764	-0.02%
2020/10/05	1	34.50	1	34.00	35.30	0	4,679	0.00%
2020/09/30	1	33.35	0	0.00	33.50	1	4,562	0.02%
2020/09/25	3	34.68	3	34.90	34.60	0	4,452	0.00%
2020/09/24	1	36.45	3	36.70	36.30	-2	4,221	-0.05%
2020/09/23	14	37.31	13	36.78	36.25	1	3,918	0.03%
2020/09/22	33	35.81	32	35.99	37.10	1	3,531	0.03%
2020/09/21	29	34.59	26	33.91	35.35	3	2,783	0.11%
2020/09/18	5	31.00	9	31.68	32.15	-4	2,251	-0.18%
2020/09/04	1	29.60	0	0.00	29.60	1	1,943	0.05%
2020/09/03	1	30.05	0	0.00	29.95	1	1,944	0.05%
2020/09/02	0	0.00	2	30.60	30.75	-2	2,006	-0.10%
2020/08/31	2	29.70	0	0.00	29.30	2	1,989	0.10%
2020/08/28	1	30.45	1	30.10	30.00	0	1,961	0.00%
2020/08/27	6	30.76	3	30.67	30.95	3	1,923	0.16%
2020/08/26	0	0.00	3	29.85	31.45	-3	1,811	-0.17%
2020/08/25	2	29.23	0	0.00	29.20	2	1,644	0.12%
2020/08/19	0	0.00	2	28.63	28.15	-2	1,399	-0.14%
2020/08/18	0	0.00	1	28.75	28.70	-1	1,388	-0.07%
2020/08/17	0	0.00	2	29.33	29.35	-2	1,371	-0.15%
2020/08/14	5	29.90	0	0.00	29.90	5	1,341	0.37%
2020/08/07	1	28.85	0	0.00	28.80	1	1,139	0.09%
2020/08/06	0	0.00	3	28.43	28.25	-3	1,125	-0.27%
2020/08/05	0	0.00	1	28.05	28.15	-1	1,122	-0.09%
2020/08/04	1	27.60	0	0.00	27.55	1	1,120	0.09%
2020/07/24	2	27.75	0	0.00	27.30	2	1,146	0.17%
2020/07/22	1	28.30	2	28.50	28.40	-1	1,129	-0.09%
2020/07/21	2	27.80	0	0.00	27.80	2	1,118	0.18%
2020/07/10	0	0.00	10	28.70	28.30	-10	1,094	-0.91%
2020/07/08	0	0.00	4	29.61	29.65	-4	1,060	-0.38%
2020/07/07	8	30.19	2	30.70	29.55	6	1,044	0.57%
2020/07/06	4	30.60	15	30.20	30.60	-11	943	-1.17%
2020/07/03	0	0.00	2	29.40	29.30	-2	887	-0.23%
2020/06/30	2	28.30	0	0.00	28.25	2	826	0.24%
2020/06/24	0	0.00	4	29.13	29.05	-4	774	-0.52%
2020/06/22	3	28.07	0	0.00	27.80	3	717	0.42%
2020/06/15	5	26.84	0	0.00	26.45	5	675	0.74%
2020/06/10	1	28.10	2	28.15	28.20	-1	651	-0.15%
2020/06/09	10	28.93	8	29.03	28.75	2	650	0.31%
2020/06/04	0	0.00	2	25.60	25.95	-2	501	-0.40%
2020/06/02	2	25.15	0	0.00	25.15	2	484	0.41%
2020/05/14	0	0.00	2	26.00	24.70	-2	468	-0.43%
2020/05/07	2	25.00	0	0.00	25.70	2	435	0.46%
2020/04/15	0	0.00	3	21.30	21.45	-3	394	-0.76%
2020/03/31	3	18.08	0	0.00	17.80	3	415	0.72%
2020/03/12	1	22.65	0	0.00	22.10	1	793	0.13%
2020/03/06	1	25.75	0	0.00	25.65	1	821	0.12%
2020/03/05	0	0.00	1	26.85	26.05	-1	820	-0.12%
2020/03/04	1	25.95	0	0.00	26.20	1	816	0.12%
2020/02/21	1	27.00	0	0.00	26.90	1	803	0.12%
2020/02/14	0	0.00	2	26.05	26.25	-2	772	-0.26%
2020/02/07	1	25.70	0	0.00	25.50	1	776	0.13%
2020/02/06	0	0.00	1	26.20	26.15	-1	777	-0.13%
2020/01/14	1	28.60	0	0.00	28.60	1	940	0.11%
2020/01/13	1	28.45	0	0.00	28.70	1	941	0.11%
2020/01/07	1	28.50	0	0.00	28.55	1	983	0.10%
2019/12/27	3	30.28	2	30.80	30.05	1	968	0.10%
2019/12/24	1	29.55	0	0.00	29.60	1	957	0.10%
2019/12/23	2	30.10	2	30.50	29.90	0	951	0.00%
2019/12/17	5	31.34	2	32.65	30.90	3	924	0.32%
2019/12/16	0	0.00	3	30.40	30.50	-3	867	-0.35%
2019/12/11	1	29.55	0	0.00	29.85	1	797	0.13%
2019/12/10	1	29.20	1	29.70	29.70	0	786	0.00%
2019/12/09	2	29.23	0	0.00	29.20	2	685	0.29%
2019/12/06	0	0.00	1.2	29.59	30.15	-1.2	607	-0.20%
2019/12/02	0	0.00	1	26.95	27.05	-1	565	-0.18%
2019/11/19	1	28.00	0	0.00	27.95	1	626	0.16%
2019/11/18	1	27.95	0	0.00	27.95	1	635	0.16%
2019/11/14	0	0.00	1	27.65	27.60	-1	702	-0.14%
2019/11/06	1	29.10	0	0.00	29.10	1	695	0.14%
2019/11/05	0	0.00	1	29.25	29.20	-1	693	-0.14%
2019/11/04	1	29.40	0	0.00	29.15	1	695	0.14%
2019/11/01	0	0.00	1	29.70	29.60	-1	692	-0.14%
2019/10/31	0	0.00	2	29.30	29.10	-2	691	-0.29%
2019/10/29	3	30.08	1	30.40	29.50	2	678	0.29%
2019/10/28	5	30.17	5	30.70	30.60	0	667	0.00%
2019/10/25	2	29.65	11	29.87	30.50	-9	613	-1.47%
2019/10/24	1	29.15	3	29.35	29.35	-2	560	-0.36%
2019/10/23	3	29.32	4	29.73	29.25	-1	566	-0.18%
2019/10/22	5	28.88	5	29.08	29.20	0	577	0.00%
2019/10/21	0	0.00	1	28.60	28.60	-1	568	-0.18%
2019/10/18	1	28.25	0	0.00	28.25	1	574	0.17%
2019/10/17	1	28.05	0	0.00	28.25	1	577	0.17%
2019/10/16	9	28.77	9	29.32	28.20	0	587	0.00%
2019/10/09	2	27.65	0	0.00	27.60	2	637	0.31%
2019/10/02	0	0.00	1	27.90	27.75	-1	633	-0.16%
2019/10/01	0	0.00	2	27.40	27.70	-2	631	-0.32%
2019/09/27	3	27.25	1	27.20	27.15	2	629	0.32%
2019/09/25	1	28.55	0	0.00	28.55	1	628	0.16%
2019/09/24	0	0.00	1	28.95	28.90	-1	630	-0.16%
2019/09/23	1	28.60	0	0.00	28.55	1	622	0.16%
2019/09/20	1	28.80	0	0.00	28.80	1	619	0.16%
2019/09/19	22	29.15	25	29.10	29.20	-3	610	-0.49%
2019/09/16	1	27.35	1	27.40	27.35	0	564	0.00%
2019/09/11	2	27.85	0	0.00	27.70	2	568	0.35%
2019/09/09	3	29.03	3	29.35	28.95	0	574	0.00%
2019/09/05	1	29.20	0	0.00	29.10	1	561	0.18%
2019/09/04	0	0.00	3	29.08	29.10	-3	562	-0.53%
2019/09/03	3	29.45	3	28.90	28.90	0	561	0.00%
2019/08/29	1	28.60	3	28.55	28.65	-2	556	-0.36%
2019/08/28	7	29.13	0	0.00	28.80	7	554	1.26%
2019/08/22	2	28.88	0	0.00	28.70	2	536	0.37%
2019/08/20	2	29.40	8	30.15	29.40	-6	509	-1.18%
2019/08/19	0	0.00	1	28.30	28.20	-1	445	-0.22%
2019/08/13	1	27.20	0	0.00	27.30	1	443	0.23%
2019/08/06	1	25.90	0	0.00	27.00	1	449	0.22%
2019/07/30	1	28.25	0	0.00	28.05	1	457	0.22%
2019/07/29	1	29.20	0	0.00	29.00	1	454	0.22%
2019/07/24	0	0.00	1	29.75	29.50	-1	472	-0.21%
2019/07/18	4	29.44	0	0.00	29.05	4	428	0.93%
2019/07/17	3	29.27	0	0.00	29.25	3	421	0.71%
2019/07/16	0	0.00	3	29.17	29.80	-3	396	-0.76%
2019/07/12	3	27.00	3	26.75	26.75	0	355	0.00%
2019/07/10	2	27.10	2	26.80	26.80	0	448	0.00%
2019/07/08	3	27.47	2	27.15	27.15	1	452	0.22%
2019/07/01	0	0.00	1	26.55	26.30	-1	455	-0.22%
2019/06/25	0	0.00	3	26.20	26.15	-3	461	-0.65%
2019/06/24	1	26.60	0	0.00	26.35	1	461	0.22%
2019/06/19	3	25.85	0	0.00	25.95	3	451	0.66%
2019/06/18	1	25.95	1	26.60	25.65	0	453	0.00%
2019/06/14	2	25.28	5	25.24	25.10	-3	447	-0.67%
2019/06/12	0	0.00	1	25.45	25.45	-1	462	-0.22%
2019/06/11	1	24.90	0	0.00	25.05	1	463	0.22%
2019/06/10	0	0.00	1	25.25	25.15	-1	468	-0.21%
2019/06/06	2	24.50	0	0.00	24.40	2	465	0.43%
2019/06/05	2	24.50	0	0.00	24.50	2	468	0.43%
2019/05/30	0	0.00	1	24.45	25.50	-1	475	-0.21%
2019/05/13	1	26.05	0	0.00	25.60	1	704	0.14%
2019/05/02	0	0.00	4	29.05	29.75	-4	722	-0.55%
2019/04/29	1	29.00	1	28.45	28.35	0	726	0.00%
2019/04/26	2	29.20	0	0.00	29.15	2	778	0.26%
2019/04/23	1	29.75	1	29.75	29.65	0	834	0.00%
2019/04/19	1	30.20	0	0.00	30.05	1	839	0.12%
2019/04/17	2	31.40	2	31.35	31.30	0	832	0.00%
2019/04/16	1	30.00	1	31.00	31.30	0	777	0.00%
2019/04/12	3	29.53	1	29.80	29.35	2	769	0.26%
2019/04/10	1	30.10	0	0.00	30.05	1	772	0.13%
2019/04/09	1	30.30	0	0.00	30.10	1	800	0.12%
2019/04/08	1	30.20	1	30.35	30.25	0	802	0.00%
2019/03/25	1	29.10	0	0.00	29.10	1	889	0.11%
2019/03/05	0	0.00	0.1	32.30	32.30	-0.1	1,442	-0.01%
2019/03/04	0	0.00	0.2	32.50	32.50	-0.2	1,526	-0.01%
2019/02/27	1	31.45	1	31.65	31.70	0	1,533	0.00%
2019/02/26	1	32.90	1.3	32.67	32.25	-0.3	1,536	-0.02%
2019/02/22	1	32.55	0	0.00	32.15	1	1,590	0.06%
2019/02/15	0	0.00	5	32.45	33.05	-5	1,587	-0.31%
2019/02/14	1	33.40	5	33.00	32.95	-4	1,575	-0.25%
2019/02/13	0	0.00	1	32.50	32.10	-1	1,523	-0.07%
2019/02/12	11	32.35	0	0.00	32.45	11	1,507	0.73%
2019/02/11	0	0.00	1	30.75	31.15	-1	1,492	-0.07%
2019/01/28	1	31.15	0	0.00	31.00	1	1,525	0.07%
2019/01/25	0	0.00	1	30.95	30.95	-1	1,537	-0.07%
2019/01/24	2	30.65	0	0.00	30.45	2	1,546	0.13%
2019/01/23	0	0.00	2	30.83	30.80	-2	1,557	-0.13%
2019/01/22	1	31.00	1	30.80	30.65	0	1,554	0.00%
2019/01/21	5	31.10	2	31.40	31.00	3	1,553	0.19%
2019/01/18	0	0.00	4	31.31	31.10	-4	1,541	-0.26%
2019/01/17	2	30.35	0	0.00	30.20	2	1,501	0.13%
2019/01/16	0	0.00	1	30.85	30.70	-1	1,499	-0.07%
2019/01/15	1	30.75	2	30.55	30.30	-1	1,479	-0.07%
2019/01/09	2	30.35	22	30.43	30.20	-20	1,464	-1.37%
2019/01/07	1	30.50	0	0.00	30.15	1	1,470	0.07%
2019/01/04	1	28.90	0	0.00	30.15	1	1,485	0.07%
2019/01/02	1	30.60	0	0.00	30.60	1	1,511	0.07%
2018/12/28	1	30.60	2	30.83	30.95	-1	1,520	-0.07%
2018/12/26	1	30.00	1	30.90	29.50	0	1,541	0.00%
2018/12/21	0	0.00	1	29.05	30.25	-1	1,574	-0.06%
2018/12/19	3	31.28	2	31.23	30.90	1	1,633	0.06%
2018/12/18	0	0.00	1	31.90	31.65	-1	1,701	-0.06%
2018/12/17	2	32.85	0	0.00	32.85	2	1,690	0.12%
2018/12/14	2	33.15	0	0.00	33.10	2	1,685	0.12%
2018/12/12	0	0.00	4	34.68	34.75	-4	1,598	-0.25%
2018/12/06	1	33.50	0	0.00	31.00	1	1,502	0.07%
2018/12/05	0	0.00	2	33.10	33.65	-2	1,477	-0.14%
2018/12/04	4	33.00	0	0.00	32.80	4	1,404	0.28%
2018/12/03	0	0.00	1	33.70	33.40	-1	1,405	-0.07%
2018/11/29	1	32.40	0	0.00	31.60	1	1,357	0.07%
2018/11/28	1	32.25	0	0.00	32.40	1	1,331	0.08%
2018/11/27	0	0.00	1	31.80	31.50	-1	1,287	-0.08%
2018/11/26	1	29.55	0	0.00	29.80	1	1,218	0.08%
2018/11/23	0	0.00	2	29.30	29.25	-2	1,221	-0.16%
2018/11/22	1	31.75	7	30.69	29.60	-6	1,286	-0.47%
2018/11/21	6	29.75	1	30.10	30.60	5	1,252	0.40%
2018/11/05	1	30.05	0	0.00	30.50	1	1,550	0.06%
2018/11/02	0	0.00	1	30.40	29.90	-1	1,565	-0.06%
2018/10/08	1	33.60	0	0.00	33.50	1	3,113	0.03%
2018/09/25	0	0.00	1	41.00	41.50	-1	3,821	-0.03%
2018/09/19	0	0.00	1	38.00	37.20	-1	3,941	-0.03%
2018/09/05	1	41.50	0	0.00	41.25	1	5,043	0.02%
2018/09/03	1	42.80	15	42.00	41.35	-14	5,702	-0.25%
2018/08/30	5	43.40	5	43.20	43.70	0	6,213	0.00%
2018/08/29	5	43.95	5	42.95	42.95	0	6,248	0.00%
2018/08/27	5	42.40	2	43.55	43.90	3	6,284	0.05%
2018/08/24	0	0.00	1	41.30	40.70	-1	6,352	-0.02%
2018/08/17	10	44.75	0	0.00	42.60	10	7,522	0.13%
2018/08/14	4	42.74	4	43.40	43.30	0	7,595	0.00%
2018/08/10	1	44.95	1	43.55	43.55	0	7,510	0.00%
2018/08/09	1	46.30	0	0.00	46.30	1	7,426	0.01%
2018/08/07	1	48.75	1	49.05	47.60	0	7,390	0.00%
2018/08/03	4	46.33	2	46.68	46.80	2	7,306	0.03%
2018/08/02	0	0.00	1	47.00	46.00	-1	7,270	-0.01%
2018/07/31	1	48.00	0	0.00	47.55	1	7,208	0.01%
2018/07/27	3	50.33	1	50.30	50.40	2	7,101	0.03%
2018/07/26	1	50.50	0	0.00	50.10	1	7,045	0.01%
2018/07/24	10	51.00	12	50.73	50.50	-2	6,842	-0.03%
2018/07/23	0	0.00	1	48.50	48.50	-1	6,648	-0.02%
2018/07/20	2	48.95	0	0.00	46.90	2	6,582	0.03%
2018/07/19	2	49.30	2	48.80	48.80	0	6,510	0.00%
2018/07/18	2	48.95	1	48.50	48.90	1	6,452	0.02%
2018/07/17	1	55.40	3	54.07	50.40	-2	6,275	-0.03%
2018/07/16	1	53.70	1	55.50	55.50	0	5,936	0.00%
2018/07/13	2	50.35	1	50.60	50.50	1	5,845	0.02%
2018/07/12	1	49.40	2	49.65	50.20	-1	5,792	-0.02%
2018/07/11	2	49.50	1	50.20	48.90	1	5,753	0.02%
2018/07/09	12	50.19	11	49.50	47.80	1	5,599	0.02%
2018/07/06	0	0.00	3	44.83	48.50	-3	5,498	-0.05%
2018/07/05	3	50.33	1	50.50	47.00	2	5,368	0.04%
2018/07/04	1	53.90	1	50.60	51.00	0	5,239	0.00%
2018/07/03	1	53.90	2	53.75	53.00	-1	5,140	-0.02%
2018/06/29	1	53.90	1	53.80	53.70	0	4,820	0.00%
2018/06/28	0	0.00	1	52.10	52.40	-1	4,759	-0.02%
2018/06/26	1	48.35	0	0.00	49.00	1	4,633	0.02%
2018/06/22	1	50.50	0	0.00	50.00	1	4,543	0.02%
2018/06/15	0	0.00	2	57.35	57.50	-2	4,426	-0.05%
2018/06/14	3	57.43	5	58.38	60.20	-2	4,339	-0.05%
2018/06/13	3	58.40	2	58.35	55.50	1	3,971	0.03%
2018/06/12	3	55.43	2	55.65	56.50	1	3,542	0.03%
2018/06/11	2	50.55	2	50.90	51.40	0	3,159	0.00%
2018/06/08	2	45.03	1	45.40	46.80	1	2,873	0.03%
2018/06/07	0	0.00	1	42.50	42.55	-1	2,515	-0.04%
2018/06/01	1	39.30	1	38.70	38.80	0	2,159	0.00%
2018/05/31	2	41.58	2	40.38	39.05	0	2,106	0.00%
2018/05/30	6	39.76	9	39.12	40.00	-3	1,838	-0.16%
2018/05/29	1	37.90	6	37.98	36.80	-5	1,516	-0.33%
2018/05/28	9	36.08	8	36.18	36.50	1	1,287	0.08%
2018/05/25	1	34.50	0	0.00	34.00	1	1,087	0.09%
2018/05/24	0	0.00	3	31.80	32.20	-3	863	-0.35%
2018/05/23	0	0.00	1	28.90	29.30	-1	716	-0.14%
2018/04/27	0	0.00	1	26.20	26.45	-1	1,175	-0.09%
2018/04/26	1	26.10	1	25.90	25.80	0	1,189	0.00%
2018/04/24	0	0.00	1	27.00	26.55	-1	1,233	-0.08%
2018/04/23	1	28.70	0	0.00	28.30	1	1,221	0.08%
2018/04/20	0	0.00	1	29.20	29.00	-1	1,225	-0.08%
2018/04/19	1	29.00	0	0.00	28.95	1	1,219	0.08%
2018/04/18	0	0.00	6	27.60	27.65	-6	1,141	-0.53%
2018/04/12	2	27.20	0	0.00	27.00	2	1,177	0.17%
2018/04/11	1	27.25	0	0.00	27.10	1	1,224	0.08%
2018/03/22	1	28.65	0	0.00	28.20	1	1,610	0.06%
2018/03/21	1	28.80	2	29.55	28.80	-1	1,605	-0.06%
2018/03/16	1	28.25	1	28.35	28.05	0	1,588	0.00%
2018/03/09	4	29.00	0	0.00	28.55	4	1,762	0.23%
2018/03/08	0	0.00	1	29.30	28.95	-1	1,775	-0.06%
2018/03/07	1	29.10	0	0.00	28.95	1	1,780	0.06%
2018/03/06	1	29.50	0	0.00	29.00	1	1,794	0.06%
2018/03/01	1	28.95	1	28.90	29.30	0	1,800	0.00%
2018/02/22	1	29.40	0	0.00	29.50	1	2,095	0.05%
2018/02/12	1	27.85	0	0.00	27.60	1	2,214	0.05%
2018/02/09	0	0.00	5	26.60	27.30	-5	2,315	-0.22%
2018/02/01	2	33.18	2	34.03	32.50	0	2,621	0.00%
2018/01/30	0	0.00	1	32.65	32.60	-1	2,654	-0.04%
2018/01/29	6	33.28	2	33.23	33.25	4	2,665	0.15%
2018/01/24	2	31.45	2	31.15	32.50	0	3,091	0.00%
2018/01/23	24	33.41	3	33.77	32.55	21	3,231	0.65%
2018/01/22	0	0.00	20	30.87	31.80	-20	3,183	-0.63%
2018/01/18	1	32.40	1	32.40	31.70	0	3,570	0.00%
2018/01/17	0	0.00	1	31.70	31.60	-1	3,666	-0.03%
2018/01/15	0	0.00	1	32.35	32.30	-1	3,810	-0.03%
2018/01/12	1	31.35	2	31.65	31.70	-1	3,844	-0.03%
2018/01/10	20	31.50	0	0.00	30.80	20	3,974	0.50%
2018/01/08	1	32.00	0	0.00	31.90	1	3,946	0.03%
2018/01/05	1	32.00	1	32.70	32.35	0	3,938	0.00%
2018/01/03	2	32.93	1	33.50	32.40	1	3,883	0.03%
2018/01/02	1	33.00	3	33.10	32.50	-2	3,851	-0.05%