裕隆 (2201)-元大-鑫永和券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
70.5
漲跌
▲0.4
漲幅
+0.57%
成交量
5,129張
產業
上市汽車類股
734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

裕隆 (2201)籌碼相關－元大-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	70.90	1	70.50	70.50	0	5,926	0.00%
2024/05/30	2	70.65	2	70.45	70.10	0	5,896	0.00%
2024/05/29	1	71.40	0	0.00	71.50	1	5,871	0.02%
2024/05/23	0	0.00	0.1	71.00	70.50	-0.1	5,814	0.00%
2024/05/21	1	70.50	1	71.60	70.50	0	5,838	0.00%
2024/05/20	3.1	71.72	2	71.80	71.30	1.1	5,829	0.02%
2024/05/16	0	0.00	3	71.10	71.80	-3	5,938	-0.05%
2024/05/15	1	72.30	0	0.00	71.40	1	5,893	0.02%
2024/05/14	0	0.00	4	72.08	71.60	-4	5,851	-0.07%
2024/05/13	1	74.40	1	73.60	72.50	0	5,807	0.00%
2024/05/10	2	72.55	1.1	73.11	73.10	0.9	5,750	0.02%
2024/05/09	2	75.90	5.8	75.52	75.00	-3.8	5,542	-0.07%
2024/05/08	1	73.30	0	0.00	76.30	1	5,340	0.02%
2024/05/07	4	73.50	5	72.94	73.80	-1	5,104	-0.02%
2024/05/06	105	74.46	7	73.93	73.60	98	4,986	1.97%	大買/
2024/05/03	7	71.40	4.1	72.87	73.70	2.9	4,803	0.06%
2024/05/02	3.1	70.96	1	70.20	70.50	2.1	4,522	0.05%
2024/04/30	1	68.80	0	0.00	68.70	1	4,460	0.02%
2024/04/29	2	69.40	0	0.00	69.30	2	4,426	0.05%
2024/04/26	0	67.90	0	0.00	67.50	0	4,348	0.00%
2024/04/25	0	0.00	1	67.50	67.40	-1	4,353	-0.02%
2024/04/24	1	68.00	0	68.20	68.00	1	4,375	0.02%
2024/04/23	5	67.66	0	0.00	67.50	5	4,493	0.11%
2024/04/22	5	68.00	0	0.00	67.80	5	4,508	0.11%
2024/04/19	2	67.15	6.3	67.06	66.90	-4.3	4,450	-0.10%
2024/04/18	0	0.00	0	69.70	69.30	0	4,372	0.00%
2024/04/17	8	68.10	0	0.00	67.40	8	4,297	0.19%
2024/04/16	1.1	67.15	0	0.00	67.40	1.1	4,327	0.03%
2024/04/15	0	0.00	0.5	68.70	69.30	-0.5	4,331	-0.01%
2024/04/10	0.5	69.20	1	69.10	69.90	-0.5	4,333	-0.01%
2024/04/09	2.1	69.20	0.1	69.50	69.10	2.1	4,375	0.05%
2024/04/08	0	0.00	3.5	69.67	70.00	-3.5	4,361	-0.08%
2024/04/03	1	66.70	1	66.50	66.70	0	4,271	0.00%
2024/04/01	0	0.00	1	68.50	68.30	-1	4,275	-0.02%
2024/03/29	0	0.00	0.3	68.20	68.10	-0.3	4,301	-0.01%
2024/03/28	0	0.00	0.1	68.10	68.20	-0.1	4,347	0.00%
2024/03/27	0	0.00	0.3	67.54	67.30	-0.3	4,480	-0.01%
2024/03/26	4	67.73	0.2	68.40	67.10	3.8	4,634	0.08%
2024/03/25	1	69.30	0	0.00	68.10	1	4,637	0.02%
2024/03/22	0.1	68.20	0	0.00	68.30	0.1	4,690	0.00%
2024/03/20	0	0.00	0.1	68.64	67.70	-0.1	4,949	0.00%
2024/03/19	1	68.60	0	0.00	68.30	1	4,983	0.02%
2024/03/15	1	69.40	0	70.00	68.50	1	5,158	0.02%
2024/03/14	0	0.00	1.1	70.20	69.80	-1.1	5,161	-0.02%
2024/03/13	5	70.44	0	0.00	69.70	5	5,145	0.10%
2024/03/12	8.2	71.41	1	72.00	71.90	7.2	5,096	0.14%
2024/03/11	4	67.75	9	66.92	67.60	-5	4,959	-0.10%
2024/03/08	2.1	67.69	1	69.20	67.10	1.1	4,948	0.02%
2024/03/07	2	69.35	0.1	69.50	68.90	1.9	4,864	0.04%
2024/03/06	1	71.00	0	0.00	70.10	1	4,820	0.02%
2024/03/04	0.1	70.50	0	0.00	70.80	0.1	4,943	0.00%
2024/02/27	2	70.00	0	0.00	69.40	2	4,902	0.04%
2024/02/23	1	71.30	0	0.00	71.20	1	4,978	0.02%
2024/02/22	1	71.00	1	70.90	70.90	0	5,036	0.00%
2024/02/20	0	0.00	1	71.40	70.90	-1	5,293	-0.02%
2024/02/19	1.1	70.47	0	0.00	72.20	1.1	5,303	0.02%
2024/02/16	0.2	70.00	0	0.00	69.90	0.2	5,334	0.00%
2024/02/15	1	68.90	0	0.00	68.70	1	5,342	0.02%
2024/02/02	1	69.40	0	0.00	69.10	1	5,451	0.02%
2024/01/31	0	0.00	0.8	69.04	69.50	-0.8	5,501	-0.01%
2024/01/30	0.2	70.50	1	70.60	69.60	-0.8	5,522	-0.01%
2024/01/29	1.2	70.29	1	69.80	69.80	0.2	5,541	0.00%
2024/01/26	1.3	69.88	0	0.00	69.80	1.3	5,599	0.02%
2024/01/25	0.1	70.10	1	70.70	69.70	-1	5,675	-0.02%
2024/01/24	1.3	70.82	0	0.00	70.80	1.3	5,723	0.02%
2024/01/22	2.3	68.90	0	0.00	68.60	2.3	5,904	0.04%
2024/01/19	2.1	68.71	0	0.00	69.10	2.1	6,009	0.04%
2024/01/18	0	68.20	1	67.80	68.50	-1	6,091	-0.02%
2024/01/17	1	67.90	0	0.00	67.70	1	6,163	0.02%
2024/01/16	1	69.70	0	0.00	69.80	1	6,113	0.02%
2024/01/15	0	0.00	4.5	71.02	70.90	-4.5	6,215	-0.07%
2024/01/12	1	70.20	0	0.00	70.70	1	6,435	0.02%
2024/01/11	0	0.00	1	71.30	70.70	-1	6,557	-0.02%
2024/01/10	1.2	70.13	1	70.40	70.20	0.2	6,941	0.00%
2024/01/09	1	70.90	1	71.80	70.90	0	7,154	0.00%
2024/01/08	10	72.30	0	0.00	72.30	10	7,691	0.13%
2024/01/05	0.5	72.30	0	0.00	72.40	0.5	8,913	0.01%
2024/01/03	0.1	74.10	2	73.35	73.10	-1.9	9,285	-0.02%
2024/01/02	4	74.95	0	0.00	74.80	4	9,265	0.04%
2023/12/29	1.5	75.03	2	75.20	74.80	-0.5	9,295	-0.01%
2023/12/28	0.4	73.46	10	74.50	74.60	-9.6	9,415	-0.10%
2023/12/26	4	72.83	0	0.00	72.70	4	9,545	0.04%
2023/12/25	0.1	72.70	1	72.90	72.80	-0.9	9,755	-0.01%
2023/12/22	1	73.10	0	0.00	72.20	1	9,944	0.01%
2023/12/21	12.1	72.84	1	73.50	72.70	11.1	9,849	0.11%
2023/12/20	4	74.10	0	0.00	74.10	4	9,898	0.04%
2023/12/18	0	0.00	4	74.95	74.40	-4	9,995	-0.04%
2023/12/15	2	75.50	2	76.10	75.50	0	10,188	0.00%
2023/12/13	2.1	76.05	0	0.00	76.00	2.1	10,171	0.02%
2023/12/12	0	0.00	0.1	78.30	77.80	-0.1	10,053	0.00%
2023/12/11	0	0.00	10	78.00	78.00	-10	10,108	-0.10%
2023/12/08	0	0.00	2	77.70	77.20	-2	10,156	-0.02%
2023/12/07	1.1	77.59	0	0.00	77.60	1.1	10,186	0.01%
2023/12/06	0.1	77.90	1.1	77.81	77.80	-1.1	10,240	-0.01%
2023/12/04	0.1	77.31	1.4	77.43	76.50	-1.3	10,336	-0.01%
2023/12/01	1	77.10	0	0.00	77.10	1	10,458	0.01%
2023/11/30	0	76.60	0	0.00	76.90	0	10,662	0.00%
2023/11/29	0.1	78.20	1	78.10	77.90	-1	11,171	-0.01%
2023/11/28	0	0.00	2	78.10	78.40	-2	11,565	-0.02%
2023/11/24	0	0.00	1	78.50	78.50	-1	12,164	-0.01%
2023/11/22	1	78.00	0	0.00	77.70	1	12,453	0.01%
2023/11/21	1.1	78.95	1	79.00	79.00	0.1	12,370	0.00%
2023/11/20	3.1	78.42	2	78.10	78.00	1.1	12,279	0.01%
2023/11/17	3.4	79.78	0.2	80.15	80.20	3.2	12,116	0.03%
2023/11/16	0.4	78.80	0.5	78.67	79.10	-0.2	12,025	0.00%
2023/11/15	0.4	79.30	0	0.00	78.50	0.4	11,968	0.00%
2023/11/14	0	0.00	6	77.30	77.90	-6	11,858	-0.05%
2023/11/13	0	0.00	3	77.70	77.60	-3	11,869	-0.03%
2023/11/10	1	77.10	0.1	77.40	77.10	0.9	11,883	0.01%
2023/11/09	1	78.10	2	78.90	79.20	-1	11,857	-0.01%
2023/11/08	3.5	79.17	1	79.60	78.60	2.5	12,001	0.02%
2023/11/07	0	0.00	1	79.10	79.10	-1	12,008	-0.01%
2023/11/06	0	0.00	0.1	79.00	78.80	-0.1	12,036	0.00%
2023/11/02	0	0.00	2	76.45	77.40	-2	12,086	-0.02%
2023/10/31	9.2	74.77	0.1	76.00	74.10	9.1	11,946	0.08%
2023/10/30	1	77.00	1	77.50	76.90	0	11,861	0.00%
2023/10/27	4.1	77.43	0.3	77.70	77.30	3.8	11,890	0.03%
2023/10/26	1	78.70	1	78.20	78.20	0	11,957	0.00%
2023/10/25	3.1	80.96	1	80.10	80.10	2.1	11,962	0.02%
2023/10/23	2	77.70	2	78.10	77.80	0	12,066	0.00%
2023/10/20	10	79.43	2.1	79.49	79.10	7.9	12,142	0.06%
2023/10/19	1.1	80.22	0	0.00	81.40	1.1	12,052	0.01%
2023/10/18	10.3	82.76	7	80.51	80.10	3.3	12,069	0.03%
2023/10/17	4	81.85	1	82.50	81.10	3	11,808	0.03%
2023/10/16	48.5	85.53	24.8	84.44	83.00	23.7	11,705	0.20%
2023/10/13	27.8	87.87	24.1	88.06	85.10	3.8	11,340	0.03%
2023/10/12	10	82.51	15	82.54	84.00	-5	10,331	-0.05%
2023/10/06	1	78.70	0	0.00	78.90	1	10,709	0.01%
2023/10/05	1	78.70	0	0.00	78.40	1	10,747	0.01%
2023/10/04	3	79.10	1	78.90	78.40	2	10,777	0.02%
2023/10/03	3.1	80.94	0	81.30	80.50	3	10,670	0.03%
2023/10/02	2	81.90	5	82.20	82.00	-3	10,679	-0.03%
2023/09/28	5	84.72	10.6	84.30	83.00	-5.6	10,776	-0.05%
2023/09/27	3	85.57	4	85.05	86.00	-1	10,746	-0.01%
2023/09/26	3	83.93	5	83.94	83.70	-2	10,621	-0.02%
2023/09/25	5	84.70	4.3	84.64	84.30	0.7	10,678	0.01%
2023/09/22	0.1	80.60	2	79.70	82.50	-1.9	10,638	-0.02%
2023/09/21	0	0.00	8	81.73	80.60	-8	10,613	-0.08%
2023/09/20	4	84.55	1	84.60	82.20	3	10,624	0.03%
2023/09/19	5	84.92	4.3	85.05	84.60	0.7	10,450	0.01%
2023/09/18	0.1	82.90	0	0.00	83.30	0.1	10,335	0.00%
2023/09/14	0	0.00	2	83.80	83.80	-2	10,412	-0.02%
2023/09/13	0.3	83.00	1	83.40	83.90	-0.7	10,425	-0.01%
2023/09/12	0	0.00	1	81.60	81.30	-1	10,631	-0.01%
2023/09/11	0	0.00	1	82.10	81.20	-1	10,647	-0.01%
2023/09/08	0	0.00	3	82.60	82.60	-3	10,628	-0.03%
2023/09/07	6	83.60	2	83.30	84.50	4	10,632	0.04%
2023/09/06	3	84.37	11	85.22	83.20	-8	10,618	-0.08%
2023/09/05	4	85.25	4.6	84.67	85.20	-0.5	10,593	-0.01%
2023/09/04	28	86.87	20.1	86.13	85.70	7.9	10,510	0.08%
2023/09/01	21.4	85.30	20	85.39	85.30	1.4	9,982	0.01%
2023/08/31	13	83.95	2.2	83.77	83.40	10.8	9,779	0.11%
2023/08/30	1.1	83.52	10	83.00	83.70	-8.9	9,882	-0.09%
2023/08/29	3.1	79.00	1	79.50	79.80	2.1	9,712	0.02%
2023/08/28	2	75.80	0	0.00	75.70	2	10,084	0.02%
2023/08/25	1	74.90	4.1	75.09	75.00	-3.1	10,409	-0.03%
2023/08/23	1	74.80	1	75.00	74.70	0	11,529	0.00%
2023/08/22	1.1	74.50	0	0.00	74.30	1.1	11,663	0.01%
2023/08/21	1.2	75.09	1	75.40	75.40	0.2	11,977	0.00%
2023/08/18	2	74.65	0	74.80	74.70	2	12,263	0.02%
2023/08/17	1.4	75.60	1	75.70	75.60	0.4	12,610	0.00%
2023/08/16	5	73.38	3	72.80	73.20	2	12,960	0.02%
2023/08/15	4	74.43	0.1	75.00	74.30	3.9	13,037	0.03%
2023/08/14	7.3	74.99	0	0.00	73.40	7.3	13,253	0.06%
2023/08/11	3	77.87	0.2	78.00	77.50	2.8	13,487	0.02%
2023/08/10	0	78.40	0.2	78.53	77.90	-0.2	13,636	0.00%
2023/08/09	2.5	80.25	2	81.50	79.20	0.5	13,659	0.00%
2023/08/08	2.1	79.76	0.1	80.80	79.70	2.1	13,666	0.02%
2023/08/07	1	80.50	0.1	80.60	80.50	0.9	13,852	0.01%
2023/08/04	0	0.00	0.2	80.70	80.70	-0.2	13,957	0.00%
2023/08/02	1.5	80.67	1	81.70	80.10	0.5	13,997	0.00%
2023/08/01	0.6	82.26	3.1	81.15	81.00	-2.5	13,969	-0.02%
2023/07/31	1	83.20	0.1	83.50	82.00	0.9	13,957	0.01%
2023/07/28	1.3	80.91	0	0.00	81.60	1.3	13,918	0.01%
2023/07/27	4.3	80.42	4.1	80.46	81.00	0.2	13,982	0.00%
2023/07/26	0	0.00	0	79.20	77.70	0	13,895	0.00%
2023/07/25	2.4	79.04	0.1	80.00	79.80	2.4	13,936	0.02%
2023/07/24	2	76.70	0.4	76.65	76.20	1.6	13,873	0.01%
2023/07/21	2.3	77.51	0	0.00	77.40	2.3	13,893	0.02%
2023/07/20	2	78.31	2.4	78.33	78.20	-0.4	14,010	0.00%
2023/07/19	2.4	79.40	0	0.00	79.00	2.4	13,983	0.02%
2023/07/18	2.6	81.55	0	0.00	80.20	2.6	14,165	0.02%
2023/07/17	3.4	84.26	0.1	83.80	84.40	3.3	14,604	0.02%
2023/07/14	5	86.32	3	86.57	85.50	2	15,027	0.01%
2023/07/13	3.1	83.87	6	83.30	84.00	-2.9	15,484	-0.02%
2023/07/12	1	80.00	2	80.35	80.20	-1	15,701	-0.01%
2023/07/11	5	81.16	4	80.08	80.00	1	16,083	0.01%
2023/07/10	4	82.28	0	0.00	81.30	4	16,401	0.02%
2023/07/07	4	82.60	10	82.75	82.30	-6	16,394	-0.04%
2023/07/06	4	83.38	10.1	83.45	83.50	-6	16,360	-0.04%
2023/07/05	3.1	82.17	4.1	81.98	81.80	-1	16,184	-0.01%
2023/07/04	5	82.58	4	82.48	82.40	1	16,023	0.01%
2023/07/03	8.1	82.28	3	81.90	81.80	5.1	16,017	0.03%
2023/06/30	7	82.20	7	82.33	82.60	0	15,975	0.00%
2023/06/29	3	80.87	1	80.60	80.50	2	15,906	0.01%
2023/06/28	1	81.50	4	80.60	80.80	-3	15,888	-0.02%
2023/06/27	11.1	80.51	5	79.30	79.40	6.1	15,857	0.04%
2023/06/26	6	81.12	5	81.68	82.00	1	15,917	0.01%
2023/06/21	8	82.55	6	82.13	82.00	2	16,007	0.01%
2023/06/20	6.1	83.13	6	83.53	83.10	0.1	16,009	0.00%
2023/06/19	3.1	83.28	4	83.50	83.40	-0.9	16,067	-0.01%
2023/06/16	8.9	86.26	2	88.00	83.70	6.9	16,268	0.04%
2023/06/15	1	87.00	2	87.95	87.70	-1	16,050	-0.01%
2023/06/14	2	87.05	1	88.30	87.40	1	16,092	0.01%
2023/06/13	5	87.90	8	88.69	87.10	-3	16,261	-0.02%
2023/06/12	6.2	87.38	0	0.00	86.80	6.2	16,486	0.04%
2023/06/09	18.1	87.10	13	87.45	87.80	5.1	16,587	0.03%
2023/06/08	11.3	89.00	8	87.54	87.10	3.3	16,894	0.02%
2023/06/07	2.2	89.01	5	89.96	89.70	-2.8	17,277	-0.02%
2023/06/06	15	89.51	14	88.96	88.50	1	17,427	0.01%
2023/06/05	7	92.20	6	92.50	90.60	1	17,463	0.01%
2023/06/02	10	90.37	6	90.77	90.60	4	17,273	0.02%
2023/06/01	10	90.59	12.1	91.46	89.60	-2.1	17,110	-0.01%
2023/05/31	19	86.82	20	86.32	87.60	-1	16,730	-0.01%
2023/05/30	74.3	87.02	72.1	87.15	86.60	2.3	16,779	0.01%
2023/05/29	6	82.93	6	83.60	82.80	0	16,189	0.00%
2023/05/26	12	83.32	14	82.61	82.20	-2	16,720	-0.01%
2023/05/25	11	84.25	11	84.94	83.40	0	16,790	0.00%
2023/05/24	12	83.12	12	84.09	85.30	0	16,784	0.00%
2023/05/23	19	84.19	25	84.44	83.70	-6	16,779	-0.04%
2023/05/22	5	82.79	7	83.34	84.20	-2	16,625	-0.01%
2023/05/19	13	81.32	12	80.54	80.40	1	16,605	0.01%
2023/05/18	18	81.28	24.2	81.80	81.80	-6.2	17,232	-0.04%
2023/05/17	9	80.23	11.1	81.02	81.10	-2.1	17,202	-0.01%
2023/05/16	4	78.00	2.2	78.07	79.60	1.9	16,929	0.01%
2023/05/15	7.1	77.86	4	78.50	76.70	3.1	16,975	0.02%
2023/05/12	11.2	77.72	8	76.00	78.30	3.2	17,522	0.02%
2023/05/11	11.2	77.72	8	76.00	75.90	3.2	17,605	0.02%
2023/05/10	8	78.24	16	78.68	79.10	-8	17,858	-0.04%
2023/05/09	9	77.61	9	77.19	77.10	0	18,040	0.00%
2023/05/08	4	76.93	4	78.05	78.10	0	18,373	0.00%
2023/05/05	8	77.65	8	77.40	77.40	0	19,117	0.00%
2023/05/04	17	77.48	8	77.43	77.80	9	20,127	0.04%
2023/05/03	8.2	78.99	10	78.14	77.60	-1.8	20,629	-0.01%
2023/05/02	8	80.36	7	79.90	80.00	1	21,995	0.00%
2023/04/28	13	81.15	13	81.15	80.60	0	22,329	0.00%
2023/04/27	20	80.36	17	80.50	80.50	3	22,911	0.01%
2023/04/26	9	78.87	11	79.80	79.80	-2	23,222	-0.01%
2023/04/25	11.1	80.58	10	78.50	78.50	1.1	23,224	0.00%
2023/04/24	10	79.77	11	80.53	80.90	-1	23,268	0.00%
2023/04/21	15.1	80.44	14.2	80.00	80.30	0.9	23,333	0.00%
2023/04/20	18.6	81.04	17	82.41	82.00	1.6	23,300	0.01%
2023/04/19	52.4	85.03	50	84.78	83.20	2.4	23,430	0.01%
2023/04/18	12.2	83.69	22.5	83.96	85.70	-10.3	23,376	-0.04%
2023/04/17	27	81.03	29	81.71	81.80	-2	22,746	-0.01%
2023/04/14	52	78.69	43	78.71	79.10	9	22,664	0.04%
2023/04/13	44	77.62	45	77.86	77.60	-1	22,469	0.00%
2023/04/12	4	75.08	4	75.80	75.60	0	22,228	0.00%
2023/04/11	12	74.88	12	74.60	74.70	0	22,378	0.00%
2023/04/10	7	74.19	10	74.67	74.80	-3	22,442	-0.01%
2023/04/07	7	73.84	7	74.40	74.30	0	22,682	0.00%
2023/04/06	4	73.28	2	73.60	73.70	2	22,946	0.01%
2023/03/31	15.1	76.04	18	75.30	75.20	-2.9	23,097	-0.01%
2023/03/30	3	75.93	3	77.00	76.50	0	23,290	0.00%
2023/03/29	5.1	75.20	6	75.50	75.60	-0.9	23,597	0.00%
2023/03/27	3.2	77.09	8	77.35	75.50	-4.8	24,251	-0.02%
2023/03/24	4	77.85	6	78.42	78.80	-2	24,380	-0.01%
2023/03/23	1	77.50	0	0.00	77.50	1	24,792	0.00%
2023/03/22	5.2	77.24	5	76.60	76.40	0.2	25,520	0.00%
2023/03/21	5	77.84	7	78.13	77.30	-2	25,958	-0.01%
2023/03/16	5.1	75.72	6.3	74.52	73.90	-1.2	27,143	0.00%
2023/03/15	10	77.34	10.5	76.56	75.90	-0.5	27,463	0.00%
2023/03/14	10	74.66	10	74.95	75.50	0	27,639	0.00%
2023/03/13	19	74.08	15	74.77	76.00	4	27,805	0.01%
2023/03/10	14.2	73.28	13	72.91	72.40	1.2	28,035	0.00%
2023/03/09	14	76.72	10	76.15	76.00	4	28,440	0.01%
2023/03/08	14	77.57	9	77.52	77.60	5	29,589	0.02%
2023/03/07	3	79.13	3	79.20	79.20	0	31,679	0.00%
2023/03/06	3	78.80	3.1	79.00	79.00	-0.1	32,545	0.00%
2023/03/03	7	78.84	9	78.02	78.10	-2	33,580	-0.01%
2023/03/02	17.2	80.24	22	79.00	78.80	-4.8	33,809	-0.01%
2023/03/01	24.1	82.45	22.1	81.84	81.60	2	34,331	0.01%
2023/02/24	10.5	80.94	7.1	81.81	81.30	3.4	34,926	0.01%
2023/02/23	22	78.35	6	79.53	80.00	16	35,006	0.05%
2023/02/22	7.3	79.01	6	77.93	78.10	1.3	35,078	0.00%
2023/02/21	11.1	81.52	10.4	80.95	80.90	0.7	35,210	0.00%
2023/02/20	2.1	79.71	2	80.10	80.60	0.1	35,453	0.00%
2023/02/17	18.3	81.09	16	80.16	80.00	2.3	36,109	0.01%
2023/02/16	25.2	81.52	21	81.56	81.50	4.2	36,232	0.01%
2023/02/15	8.1	78.24	8	78.16	77.90	0.1	35,580	0.00%
2023/02/14	7	77.47	5	77.10	77.20	2	35,384	0.01%
2023/02/13	5.1	77.96	6	77.43	77.50	-0.9	35,365	0.00%
2023/02/10	15.1	78.33	16	78.86	79.00	-1	35,162	0.00%
2023/02/09	8	77.54	10	76.96	76.90	-2	34,580	-0.01%
2023/02/08	10	76.97	12	77.55	77.80	-2	34,426	-0.01%
2023/02/07	8	77.70	8	77.36	77.80	0	34,045	0.00%
2023/02/06	25	78.20	18	77.31	77.50	7	33,809	0.02%
2023/02/03	20	79.39	24.2	79.03	78.10	-4.1	33,486	-0.01%
2023/02/02	55.1	81.50	44	79.88	79.50	11.1	32,779	0.03%
2023/02/01	9.3	83.02	12	83.49	84.50	-2.7	31,891	-0.01%
2023/01/31	39	79.75	35	80.52	82.90	4	31,435	0.01%
2023/01/30	11	74.72	9.2	76.34	78.10	1.8	30,031	0.01%
2023/01/17	25	70.14	22	70.66	71.00	3	29,893	0.01%
2023/01/16	5	67.58	14	68.53	69.20	-9	29,626	-0.03%
2023/01/13	2	66.80	9	66.77	66.80	-7	29,718	-0.02%
2023/01/12	16	66.35	15	65.99	66.20	1	29,684	0.00%
2023/01/11	6	67.07	7	66.33	66.50	-1	29,471	0.00%
2023/01/10	10	67.83	6	67.03	67.20	4	29,388	0.01%
2023/01/09	20	68.09	25	68.34	68.20	-5	29,198	-0.02%
2023/01/06	9.1	65.85	10	66.82	66.20	-1	28,481	0.00%
2023/01/05	12	65.49	22	65.72	65.70	-10	27,989	-0.04%
2023/01/04	16	63.71	17	65.28	65.70	-1	27,698	0.00%
2023/01/03	7	62.73	8	63.35	63.20	-1	27,350	0.00%
2022/12/30	7	62.06	7	61.94	62.00	0	27,175	0.00%
2022/12/29	5	60.64	7	60.79	61.40	-2	27,061	-0.01%
2022/12/28	6	61.90	4	61.40	61.60	2	26,892	0.01%
2022/12/27	3	61.54	3	62.00	61.90	0	26,747	0.00%
2022/12/26	2	61.10	2	61.05	61.10	0	26,468	0.00%
2022/12/23	0.1	58.80	0	0.00	59.10	0.1	26,197	0.00%
2022/12/22	13	60.09	2	59.80	59.70	11	25,954	0.04%
2022/12/21	9	61.03	3.6	60.27	60.00	5.4	25,720	0.02%
2022/12/20	16	62.66	7.5	61.51	61.40	8.5	25,370	0.03%
2022/12/19	2.1	64.07	0	0.00	64.20	2.1	24,857	0.01%
2022/12/16	13	64.47	15.5	64.41	64.10	-2.5	24,654	-0.01%
2022/12/15	27	67.82	17	67.03	66.50	10	24,382	0.04%
2022/12/14	34	67.04	60.9	67.36	66.80	-26.9	23,822	-0.11%
2022/12/13	21	65.56	10.2	65.35	65.00	10.8	23,062	0.05%
2022/12/12	27.2	65.02	21.3	66.05	66.60	5.9	22,467	0.03%
2022/12/09	1	62.40	0	0.00	62.30	1	21,593	0.00%
2022/12/08	3	62.50	4	62.98	63.00	-1	21,338	0.00%
2022/12/07	2.4	64.23	0.6	64.15	63.40	1.8	20,901	0.01%
2022/12/06	13.2	64.88	2	64.65	64.90	11.2	20,373	0.05%
2022/12/05	1	67.00	3	66.87	66.90	-2	19,893	-0.01%
2022/12/02	21.1	67.71	12	67.61	66.70	9.1	19,576	0.05%
2022/12/01	20	66.59	14.1	67.24	67.90	5.9	18,949	0.03%
2022/11/30	18	64.63	27.7	65.43	65.20	-9.7	18,126	-0.05%
2022/11/29	36.1	65.73	32	67.49	63.70	4.1	16,812	0.02%
2022/11/28	15	61.57	19.3	63.34	64.80	-4.3	14,714	-0.03%
2022/11/25	22	60.04	25.4	60.28	60.60	-3.4	14,089	-0.02%
2022/11/24	12.6	56.89	21	57.18	57.70	-8.4	12,958	-0.06%
2022/11/23	25.5	56.69	11.7	56.84	57.10	13.8	12,521	0.11%
2022/11/22	10.8	54.52	13	54.42	54.90	-2.3	11,541	-0.02%
2022/11/21	10	52.65	19.1	53.40	54.10	-9.1	10,587	-0.09%
2022/11/18	7.1	49.04	3	49.00	49.20	4.1	9,933	0.04%
2022/11/17	8	50.70	7.3	51.09	50.20	0.8	9,704	0.01%
2022/11/16	6.1	50.16	15	50.31	50.90	-9	9,257	-0.10%
2022/11/15	15.2	49.75	23	50.18	51.10	-7.8	8,791	-0.09%
2022/11/14	8	48.01	10	48.85	49.50	-2	7,961	-0.03%
2022/11/11	0	0.00	0.4	45.06	45.00	-0.4	7,484	0.00%
2022/11/10	1	44.40	1	44.65	44.40	0	7,462	0.00%
2022/11/09	3.1	45.39	4.3	45.55	44.80	-1.3	7,416	-0.02%
2022/11/08	0.5	45.55	2	45.45	45.35	-1.5	7,303	-0.02%
2022/11/07	2	45.45	1	45.65	45.75	1	7,330	0.01%
2022/11/04	1	44.55	2	44.35	45.05	-1	7,310	-0.01%
2022/11/03	0.1	44.65	0	0.00	44.45	0.1	7,270	0.00%
2022/11/02	10	45.60	1	45.30	45.20	9	7,337	0.12%
2022/11/01	0	0.00	1	45.00	45.60	-1	7,586	-0.01%
2022/10/31	1.1	45.71	2	46.05	45.60	-0.9	7,566	-0.01%
2022/10/28	2.4	46.04	3	46.05	45.75	-0.6	7,556	-0.01%
2022/10/27	5.1	45.08	2.2	46.28	46.55	2.9	7,447	0.04%
2022/10/26	5	44.67	3.1	44.63	44.40	1.9	7,331	0.03%
2022/10/25	10.1	44.30	5.1	44.80	44.30	5	7,207	0.07%
2022/10/24	15.8	45.49	18	45.91	46.00	-2.2	6,936	-0.03%
2022/10/21	6.1	44.32	18	45.04	45.05	-11.9	6,516	-0.18%
2022/10/20	1	41.30	0	0.00	41.35	1	5,996	0.02%
2022/10/19	0	0.00	1	43.60	43.00	-1	5,965	-0.02%
2022/10/18	1	43.20	3	43.13	42.80	-2	6,023	-0.03%
2022/10/17	0	0.00	4	43.00	43.45	-4	6,156	-0.06%
2022/10/14	1	41.95	0	0.00	42.80	1	6,177	0.02%
2022/10/12	0	0.00	1	40.80	41.05	-1	6,071	-0.02%
2022/10/11	11	41.03	0	0.00	40.80	11	6,175	0.18%
2022/10/07	0	0.00	1	42.25	42.90	-1	6,221	-0.02%
2022/10/06	0	0.00	1	41.75	41.25	-1	6,295	-0.02%
2022/10/05	2	41.75	0	0.00	41.20	2	6,646	0.03%
2022/09/30	3	40.70	0	0.00	41.05	3	7,162	0.04%
2022/09/26	10	42.36	0	0.00	41.85	10	7,436	0.13%
2022/09/22	0	0.00	2	43.40	43.45	-2	7,823	-0.03%
2022/09/20	0	0.00	1	42.55	43.30	-1	8,266	-0.01%
2022/09/19	1	42.00	0	0.00	41.95	1	8,537	0.01%
2022/09/14	2	42.20	0	0.00	42.20	2	9,969	0.02%
2022/09/07	0	0.00	2	42.30	41.85	-2	11,040	-0.02%
2022/09/05	0	0.00	1	43.45	43.40	-1	11,033	-0.01%
2022/09/02	0.1	42.00	1	43.70	43.85	-0.9	11,015	-0.01%
2022/09/01	4	43.11	2	43.23	43.20	2	10,804	0.02%
2022/08/29	2	40.20	5	40.40	40.15	-3	10,523	-0.03%
2022/08/26	5	41.00	2	40.90	41.00	3	10,537	0.03%
2022/08/25	4	40.08	8	40.10	39.85	-4	10,558	-0.04%
2022/08/24	4	40.81	0	0.00	40.70	4	10,758	0.04%
2022/08/23	1	41.00	0	0.00	40.85	1	10,817	0.01%
2022/08/22	4	40.88	0	0.00	40.85	4	10,847	0.04%
2022/08/19	1	41.45	0	0.00	41.30	1	10,809	0.01%
2022/08/18	1	41.50	0	0.00	41.50	1	10,867	0.01%
2022/08/11	0	0.00	1	41.95	41.80	-1	10,866	-0.01%
2022/08/10	1	41.95	0	0.00	41.95	1	10,869	0.01%
2022/08/09	1	41.65	0	0.00	42.20	1	10,889	0.01%
2022/08/08	2	40.90	8	39.91	41.45	-6	10,907	-0.06%
2022/08/05	1	43.95	0	0.00	43.80	1	10,664	0.01%
2022/08/04	1	42.85	8	43.14	43.25	-7	10,610	-0.07%
2022/08/03	0	0.00	1	44.50	44.05	-1	10,503	-0.01%
2022/08/02	1.1	44.82	1	45.05	45.10	0.1	10,414	0.00%
2022/08/01	1	45.55	0	0.00	45.55	1	10,361	0.01%
2022/07/28	0	0.00	2	45.45	45.45	-2	10,296	-0.02%
2022/07/26	0	0.00	1	46.15	45.55	-1	10,166	-0.01%
2022/07/25	1	45.70	0	0.00	45.80	1	10,061	0.01%
2022/07/22	6.1	45.77	3	45.70	45.95	3.1	9,867	0.03%
2022/07/21	3	46.57	7	46.85	46.95	-4	9,614	-0.04%
2022/07/20	0.2	47.68	0	0.00	47.50	0.2	9,444	0.00%
2022/07/19	0	0.00	1	47.80	48.05	-1	9,371	-0.01%
2022/07/18	1	48.20	2	47.58	48.50	-1	9,321	-0.01%
2022/07/15	12	48.45	11	48.00	48.00	1	9,207	0.01%
2022/07/14	7	48.96	7	49.03	49.00	0	9,075	0.00%
2022/07/13	11	49.23	6.6	48.86	49.00	4.4	8,896	0.05%
2022/07/12	1	46.50	21	46.79	46.90	-20	8,479	-0.24%
2022/07/11	21	46.41	3	46.65	46.10	18	8,246	0.22%
2022/07/08	0	0.00	1	44.30	44.70	-1	8,045	-0.01%
2022/07/07	1	43.70	0	0.00	43.70	1	7,907	0.01%
2022/07/06	1.1	42.73	3	43.37	42.50	-1.9	7,786	-0.02%
2022/07/05	1	44.50	0	0.00	44.50	1	7,651	0.01%
2022/07/04	0	0.00	4	44.85	44.40	-4	7,573	-0.05%
2022/07/01	1	44.80	12.8	45.17	44.40	-11.8	7,468	-0.16%
2022/06/30	4	47.17	0	0.00	47.20	4	7,202	0.06%
2022/06/29	5	47.81	3	47.20	47.50	2	6,978	0.03%
2022/06/28	20.1	48.94	16	48.38	48.35	4.1	6,707	0.06%
2022/06/27	11.4	49.25	6	50.12	50.20	5.4	6,443	0.08%
2022/06/24	12.3	49.86	15	50.15	50.00	-2.7	6,089	-0.04%
2022/06/23	22	50.10	13.6	50.41	50.50	8.4	5,800	0.14%
2022/06/22	5.1	49.76	5	49.81	49.10	0.1	4,986	0.00%
2022/06/21	20	49.05	12.1	48.62	49.75	7.9	4,553	0.17%
2022/06/20	0	0.00	1	45.90	45.30	-1	3,987	-0.03%
2022/06/17	2	46.50	6.1	46.41	46.10	-4.1	3,770	-0.11%
2022/06/16	0	0.00	1.1	46.46	45.80	-1.1	3,557	-0.03%
2022/06/15	0	0.00	0.2	45.43	45.40	-0.2	3,336	0.00%
2022/06/14	0.1	44.00	2.1	44.70	44.80	-2	3,285	-0.06%
2022/06/13	1	45.45	6.1	45.63	45.40	-5.1	3,201	-0.16%
2022/06/10	0	0.00	0.2	45.17	45.40	-0.2	3,116	0.00%
2022/06/09	0	0.00	1.1	45.27	45.20	-1.1	3,089	-0.04%
2022/06/06	0	0.00	1.1	45.00	44.70	-1.1	3,007	-0.03%
2022/06/02	1	45.75	0	0.00	45.15	1	3,005	0.03%
2022/06/01	72	44.86	72	45.18	45.80	0	2,937	0.00%
2022/05/31	0	0.00	0.1	44.00	44.45	-0.1	2,668	0.00%
2022/05/30	0	0.00	0.1	43.30	43.70	-0.1	2,530	0.00%
2022/05/26	0	0.00	0.1	43.40	43.15	-0.1	2,442	0.00%
2022/05/25	0	0.00	1	43.06	43.15	-1	2,352	-0.04%
2022/05/23	1	42.25	1	42.05	42.10	0	2,264	0.00%
2022/05/20	4	42.23	6.1	42.16	41.95	-2.1	2,280	-0.09%
2022/05/18	1	42.00	1.2	42.21	42.05	-0.2	2,204	-0.01%
2022/05/17	2	41.78	2	41.95	41.95	0	2,198	0.00%
2022/05/16	1	40.20	1	40.55	42.00	0	2,128	0.00%
2022/05/13	0.1	40.08	0	0.00	40.10	0.1	1,945	0.01%
2022/05/10	0	0.00	2	38.55	38.65	-2	1,859	-0.11%
2022/05/06	0	0.00	11	39.40	39.55	-11	1,836	-0.60%
2022/05/05	0	0.00	1	40.35	40.05	-1	1,837	-0.05%
2022/04/27	0.1	39.40	0	0.00	39.60	0.1	1,972	0.00%
2022/04/22	0	0.00	10	41.05	41.20	-10	2,099	-0.48%
2022/04/21	0	0.00	0.1	41.20	41.10	-0.1	2,154	0.00%
2022/04/11	0.2	39.54	0	0.00	39.10	0.2	2,555	0.01%
2022/03/23	1	40.50	1	40.65	40.70	0	2,976	0.00%
2022/03/21	0	0.00	2	40.00	39.95	-2	3,002	-0.07%
2022/03/16	2.1	38.95	0	0.00	39.00	2.1	3,028	0.07%
2022/03/15	0.1	38.80	0	0.00	38.85	0.1	3,033	0.00%
2022/03/11	1.1	39.21	0	0.00	39.05	1.1	3,025	0.03%
2022/03/09	0.1	39.10	0	0.00	39.30	0.1	2,948	0.00%
2022/03/08	1.1	39.08	1	38.95	38.90	0.1	2,973	0.00%
2022/03/07	1.2	39.84	0	0.00	39.70	1.2	2,936	0.04%
2022/03/04	0.2	41.03	0	0.00	40.90	0.2	2,906	0.01%
2022/03/02	0.1	41.10	0	0.00	41.25	0.1	3,053	0.00%
2022/03/01	0.1	41.25	0	0.00	41.35	0.1	3,084	0.00%
2022/02/25	0.1	40.70	0	0.00	40.85	0.1	3,128	0.00%
2022/02/24	0.3	41.08	5	40.85	40.70	-4.7	3,250	-0.15%
2022/02/22	1	42.00	0	0.00	41.75	1	3,515	0.03%
2022/02/21	2	42.98	2	42.75	42.75	0	3,568	0.00%
2022/02/18	0	0.00	12	42.35	42.40	-12	3,706	-0.32%
2022/02/16	12	41.70	0	0.00	41.70	12	3,962	0.30%
2022/02/15	5	41.65	0	0.00	41.55	5	4,040	0.12%
2022/02/14	0.1	41.20	0	0.00	41.20	0.1	4,128	0.00%
2022/02/11	1	42.00	0	0.00	41.80	1	4,152	0.02%
2022/02/09	1	42.00	0	0.00	42.00	1	4,231	0.02%
2022/02/07	0.1	41.20	0	0.00	41.75	0.1	4,312	0.00%
2022/01/25	1.1	40.85	0	0.00	40.80	1.1	4,417	0.02%
2022/01/21	0.1	41.55	1	41.45	41.35	-0.9	4,537	-0.02%
2022/01/19	0.1	41.95	0	0.00	41.80	0.1	4,576	0.00%
2022/01/18	1.1	42.94	0	0.00	42.75	1.1	4,557	0.02%
2022/01/17	1	43.25	0	0.00	43.10	1	4,644	0.02%
2022/01/14	7	43.56	3	43.35	43.55	4	4,736	0.08%
2022/01/13	4	43.55	5	43.50	43.45	-1	4,898	-0.02%
2022/01/12	2	42.65	0	0.00	42.60	2	4,951	0.04%
2022/01/11	3	42.70	4	42.68	42.75	-1	5,175	-0.02%
2022/01/10	5	43.13	7	43.27	43.30	-2	5,515	-0.04%
2022/01/07	1	43.95	10	43.75	43.60	-9	5,730	-0.16%
2022/01/06	0	0.00	1	43.50	43.60	-1	5,794	-0.02%
2022/01/05	1	43.60	1	43.25	43.55	0	5,988	0.00%
2022/01/04	3.1	43.18	3	42.93	43.25	0.1	6,131	0.00%
2022/01/03	5	42.75	9.1	42.97	42.85	-4.1	6,645	-0.06%
2021/12/24	2	41.63	0	0.00	42.30	2	7,180	0.03%
2021/12/22	0	0.00	3	41.80	41.60	-3	7,395	-0.04%
2021/12/17	0	0.00	7	41.95	41.85	-7	8,019	-0.09%
2021/12/16	0	0.00	1	41.40	41.25	-1	8,246	-0.01%
2021/12/15	0	0.00	2	41.20	41.15	-2	8,731	-0.02%
2021/12/14	0.1	41.20	0	0.00	41.10	0.1	9,503	0.00%
2021/12/10	16	41.43	2	41.45	41.35	14	10,132	0.14%
2021/12/09	0	0.00	1	41.85	41.70	-1	10,150	-0.01%
2021/12/03	0	0.00	4	41.50	41.45	-4	10,151	-0.04%
2021/11/30	4	41.48	3	41.65	41.00	1	10,150	0.01%
2021/11/29	2	41.20	0	0.00	41.10	2	10,145	0.02%
2021/11/26	0	0.00	1	41.85	41.60	-1	10,092	-0.01%
2021/11/24	1	42.80	0	0.00	42.80	1	10,011	0.01%
2021/11/23	3	43.88	0	0.00	43.15	3	9,994	0.03%
2021/11/22	10	44.11	4	44.14	44.05	6	9,908	0.06%
2021/11/19	1	43.90	4	43.55	43.30	-3	9,740	-0.03%
2021/11/18	2	43.10	0	0.00	43.10	2	9,587	0.02%
2021/11/17	0	0.00	8	43.19	43.40	-8	9,523	-0.08%
2021/11/16	0	0.00	3	43.30	43.35	-3	9,379	-0.03%
2021/11/15	6	42.16	1.5	41.93	41.90	4.5	9,147	0.05%
2021/11/11	2	41.10	0	0.00	40.80	2	9,095	0.02%
2021/11/10	1	41.65	1	41.60	41.55	0	9,033	0.00%
2021/11/09	7	41.91	3	41.97	42.10	4	9,018	0.04%
2021/11/05	0	0.00	0.1	41.85	41.85	-0.1	8,947	0.00%
2021/11/04	0	0.00	4.1	41.95	41.50	-4.1	8,966	-0.05%
2021/11/02	4	41.93	3	41.40	41.50	1	8,965	0.01%
2021/10/29	4	41.34	2	41.60	41.10	2	8,813	0.02%
2021/10/27	1	42.30	0.7	42.25	42.25	0.3	8,705	0.00%
2021/10/26	1	42.40	0	0.00	42.40	1	8,666	0.01%
2021/10/25	5	42.46	9	42.75	42.70	-4	8,597	-0.05%
2021/10/22	1	42.45	0	0.00	42.20	1	8,522	0.01%
2021/10/21	1	41.70	5	42.90	43.10	-4	8,420	-0.05%
2021/10/19	8	42.14	5	42.14	41.90	3	8,091	0.04%
2021/10/18	13	43.78	15	42.92	42.15	-2	7,879	-0.03%
2021/10/15	3	43.52	3	43.85	44.25	0	7,551	0.00%
2021/10/14	6.2	43.20	5	43.01	42.95	1.2	7,346	0.02%
2021/10/13	4	42.93	4	43.33	43.65	0	7,244	0.00%
2021/10/12	9	43.07	3	43.75	42.70	6	7,081	0.08%
2021/10/08	8	44.34	11	44.60	44.20	-3	6,883	-0.04%
2021/10/07	3	42.77	4	42.53	43.05	-1	6,326	-0.02%
2021/10/06	8	41.84	3	41.67	42.15	5	6,118	0.08%
2021/10/05	1	40.10	1	40.00	40.30	0	5,905	0.00%
2021/10/01	3	40.40	3	40.37	40.25	0	5,782	0.00%
2021/09/29	0	0.00	6	42.12	42.00	-6	5,550	-0.11%
2021/09/28	2	42.20	0	0.00	42.80	2	5,453	0.04%
2021/09/27	11	44.30	13	44.03	43.10	-2	5,411	-0.04%
2021/09/24	7	43.65	6	43.60	44.00	1	5,138	0.02%
2021/09/23	4	43.53	2	43.83	43.80	2	4,989	0.04%
2021/09/22	10	44.13	8	43.96	43.70	2	4,756	0.04%
2021/09/17	8	43.24	4.2	42.85	43.95	3.8	4,291	0.09%
2021/09/16	7.2	41.20	5	41.15	41.15	2.2	3,610	0.06%
2021/09/15	4	39.20	7	39.71	40.30	-3	3,399	-0.09%
2021/09/13	1	37.91	0	0.00	38.05	1	3,189	0.03%
2021/09/08	1.2	37.22	0	0.00	36.90	1.2	3,339	0.04%
2021/09/02	2	37.80	0	0.00	37.85	2	3,378	0.06%
2021/09/01	2	38.00	0	0.00	38.00	2	3,369	0.06%
2021/08/31	1	37.65	0	0.00	37.85	1	3,366	0.03%
2021/08/23	0.3	36.80	0	0.00	36.65	0.3	3,411	0.01%
2021/08/18	0	0.00	1	37.55	37.55	-1	3,469	-0.03%
2021/08/16	2.6	37.86	0	0.00	37.80	2.6	3,481	0.08%
2021/08/13	0	0.00	3	38.80	38.50	-3	3,483	-0.09%
2021/08/11	2	39.35	0	0.00	39.15	2	3,558	0.06%
2021/08/06	7	41.41	7	41.26	40.90	0	3,899	0.00%
2021/08/05	2	40.15	0	0.00	40.10	2	3,965	0.05%
2021/08/03	1	39.55	0	0.00	39.40	1	4,282	0.02%
2021/08/02	3	40.00	2.3	40.17	40.30	0.7	4,323	0.02%
2021/07/30	0	40.10	0	0.00	39.90	0	4,420	0.00%
2021/07/28	3	39.73	3	39.83	39.70	0	4,571	0.00%
2021/07/27	2	40.65	0	0.00	40.40	2	4,794	0.04%
2021/07/26	0	0.00	0.3	40.95	40.85	-0.3	4,940	-0.01%
2021/07/22	0	0.00	3	41.07	40.70	-3	5,087	-0.06%
2021/07/21	3	40.33	2	40.25	40.00	1	5,135	0.02%
2021/07/20	0.5	40.80	0	0.00	40.60	0.5	5,149	0.01%
2021/07/19	3	41.43	0	0.00	41.35	3	5,206	0.06%
2021/07/16	1	42.00	1	42.90	42.50	0	5,419	0.00%
2021/07/13	1	42.55	0	0.00	42.00	1	5,921	0.02%
2021/07/12	2	42.55	0	0.00	42.50	2	6,040	0.03%
2021/07/09	2	42.05	2	42.00	41.95	0	6,373	0.00%
2021/07/07	0	0.00	2	42.83	42.60	-2	7,496	-0.03%
2021/07/06	5	42.80	2	43.00	42.70	3	7,871	0.04%
2021/06/30	0	0.00	1	42.50	42.60	-1	8,237	-0.01%
2021/06/29	0	0.00	1	42.45	42.30	-1	8,331	-0.01%
2021/06/28	0	0.00	1	42.30	42.50	-1	8,484	-0.01%
2021/06/25	3	42.72	2	42.80	42.50	1	8,515	0.01%
2021/06/24	2	42.65	0	0.00	42.75	2	8,614	0.02%
2021/06/23	5	41.36	2	40.55	41.60	3	8,997	0.03%
2021/06/22	0	0.00	3	40.00	40.00	-3	9,683	-0.03%
2021/06/16	1	40.00	0	0.00	40.05	1	10,903	0.01%
2021/06/11	1	39.75	0	0.00	39.65	1	11,273	0.01%
2021/06/09	2	39.63	3	39.85	39.35	-1	11,374	-0.01%
2021/06/08	0	0.00	3	39.77	39.65	-3	11,406	-0.03%
2021/06/04	0	0.00	2	40.18	40.15	-2	11,526	-0.02%
2021/06/03	1	40.10	0	0.00	40.10	1	11,617	0.01%
2021/06/02	2	39.98	0	0.00	40.10	2	11,720	0.02%
2021/06/01	0	0.00	1	40.00	40.10	-1	11,728	-0.01%
2021/05/28	6	39.76	3	39.65	39.70	3	11,827	0.03%
2021/05/27	1	39.00	0	0.00	38.80	1	11,868	0.01%
2021/05/26	1	39.20	0	0.00	39.80	1	11,895	0.01%
2021/05/25	0	0.00	3	39.85	39.55	-3	12,015	-0.02%
2021/05/24	0	0.00	2	39.35	39.50	-2	12,265	-0.02%
2021/05/21	5	39.05	4	39.30	39.20	1	12,377	0.01%
2021/05/20	1	38.80	0	0.00	38.60	1	12,562	0.01%
2021/05/18	5	38.39	0	0.00	38.85	5	12,797	0.04%
2021/05/17	1	37.90	4	35.98	36.00	-3	12,762	-0.02%
2021/05/14	2	40.85	1	39.50	38.90	1	12,672	0.01%
2021/05/13	2	37.05	2	38.05	38.40	0	12,556	0.00%
2021/05/12	3	39.47	9	37.52	38.10	-6	12,478	-0.05%
2021/05/11	2	40.85	3	40.52	40.60	-1	12,357	-0.01%
2021/05/10	0	0.00	2	43.25	43.20	-2	12,322	-0.02%
2021/05/07	0.3	42.83	0	0.00	42.90	0.3	12,358	0.00%
2021/05/06	0	0.00	7	41.30	40.55	-7	12,440	-0.06%
2021/05/05	3	40.72	0	0.00	40.40	3	12,720	0.02%
2021/05/04	3	40.55	6	40.74	40.50	-3	12,698	-0.02%
2021/05/03	0	0.00	58	43.45	42.95	-58	12,571	-0.46%
2021/04/29	2	45.58	8	45.48	45.40	-6	12,565	-0.05%
2021/04/28	2	45.08	0.1	45.55	45.15	1.9	12,567	0.02%
2021/04/27	6.1	45.78	6	45.68	45.60	0.1	12,645	0.00%
2021/04/26	6.2	45.05	0	0.00	44.75	6.2	12,694	0.05%
2021/04/23	4	44.80	2	44.90	44.60	2	12,780	0.02%
2021/04/22	10	45.49	8	46.38	44.35	2	12,901	0.02%
2021/04/21	6	46.95	6	46.45	46.50	0	12,842	0.00%
2021/04/20	1	47.40	8	47.41	47.85	-7	12,734	-0.05%
2021/04/19	0	0.00	3	46.23	46.40	-3	12,771	-0.02%
2021/04/16	2	45.53	7	45.87	45.65	-5	12,810	-0.04%
2021/04/15	7	46.00	3	45.82	45.55	4	12,884	0.03%
2021/04/14	7	46.22	6	46.36	47.20	1	12,794	0.01%
2021/04/13	65.2	47.77	23	47.28	46.80	42.2	13,010	0.32%
2021/04/12	25	46.11	24	46.45	46.30	1	12,787	0.01%
2021/04/09	10.1	44.93	4	44.88	44.70	6.1	13,190	0.05%
2021/04/08	1	44.00	1	44.00	44.05	0	13,439	0.00%
2021/04/07	0	0.00	3	44.03	43.95	-3	13,403	-0.02%
2021/04/06	1	44.00	2	43.95	44.00	-1	13,536	-0.01%
2021/04/01	4	44.08	0	0.00	44.45	4	14,220	0.03%
2021/03/30	0	0.00	13	43.63	43.35	-13	14,258	-0.09%
2021/03/29	12	43.03	0	0.00	43.45	12	14,224	0.08%
2021/03/26	9	43.59	5	43.82	43.25	4	14,084	0.03%
2021/03/25	47	46.36	27	45.89	45.10	20	13,578	0.15%
2021/03/24	19	44.83	31.3	45.60	46.65	-12.3	12,788	-0.10%
2021/03/23	4	42.75	2	42.55	42.45	2	11,679	0.02%
2021/03/22	1	42.20	0	0.00	42.45	1	11,591	0.01%
2021/03/18	3	43.23	1	43.70	42.80	2	11,438	0.02%
2021/03/17	1.2	43.31	2	43.23	43.30	-0.8	11,313	-0.01%
2021/03/16	0	0.00	11	42.62	42.75	-11	11,058	-0.10%
2021/03/15	1	42.65	0	0.00	42.25	1	10,985	0.01%
2021/03/12	1.1	42.63	1.3	42.40	42.50	-0.2	10,965	0.00%
2021/03/11	2	42.40	2	42.65	42.40	0	10,998	0.00%
2021/03/10	13	42.45	0	0.00	42.35	13	10,968	0.12%
2021/03/09	4	41.84	0	0.00	42.85	4	10,911	0.04%
2021/03/08	0.2	42.10	2	42.25	42.10	-1.8	10,839	-0.02%
2021/03/05	5	41.35	0	0.00	41.50	5	10,725	0.05%
2021/03/04	10	41.76	4	41.70	41.60	6	10,714	0.06%
2021/03/03	5	41.98	6	41.80	41.85	-1	10,655	-0.01%
2021/03/02	0	0.00	0.1	41.30	41.20	-0.1	10,597	0.00%
2021/02/26	4	41.90	0	0.00	41.65	4	10,553	0.04%
2021/02/25	5	42.40	10	42.75	42.60	-5	10,566	-0.05%
2021/02/24	14	41.91	0	0.00	41.40	14	10,518	0.13%
2021/02/23	8	43.30	11	43.55	43.55	-3	10,325	-0.03%
2021/02/22	10	42.99	11	43.14	42.90	-1	10,227	-0.01%
2021/02/19	3	43.42	31	42.57	43.70	-28	10,159	-0.28%
2021/02/18	2	41.05	0	0.00	41.10	2	9,965	0.02%
2021/02/17	2	40.50	0	40.85	40.90	2	10,053	0.02%
2021/02/05	4	40.48	4	40.15	40.00	0	10,018	0.00%
2021/02/03	1	41.15	2	41.18	40.95	-1	9,973	-0.01%
2021/02/02	0	0.00	0	41.15	41.15	0	9,943	0.00%
2021/02/01	19	40.33	33	40.07	40.45	-14	9,892	-0.14%
2021/01/29	1	41.70	2	41.30	40.90	-1	9,858	-0.01%
2021/01/28	10	41.50	0	0.00	41.35	10	9,789	0.10%
2021/01/27	32.4	42.93	1	43.10	43.20	31.4	9,589	0.33%
2021/01/26	13	41.10	0	0.00	41.10	13	9,261	0.14%
2021/01/25	1	41.90	0	0.00	41.95	1	9,225	0.01%
2021/01/22	3	41.25	0	0.00	43.20	3	9,197	0.03%
2021/01/20	8	41.87	4	42.03	41.45	4	8,987	0.04%
2021/01/19	3	43.00	1.2	43.06	43.05	1.8	8,845	0.02%
2021/01/18	5	43.26	2.1	43.21	43.55	2.9	8,730	0.03%
2021/01/15	2.2	43.07	20	42.95	42.75	-17.8	8,578	-0.21%
2021/01/14	2	44.73	2	44.05	44.30	0	8,366	0.00%
2021/01/13	0	0.00	1	45.00	44.45	-1	8,162	-0.01%
2021/01/12	12.5	44.86	17	44.93	43.95	-4.5	8,071	-0.06%
2021/01/11	18	46.93	5	46.90	46.80	13	7,913	0.16%
2021/01/08	1.3	46.86	4	46.90	46.55	-2.7	7,853	-0.03%
2021/01/07	4.3	48.15	14.2	48.22	48.00	-9.9	7,662	-0.13%
2021/01/06	29	50.48	27	48.99	49.00	2	7,415	0.03%
2021/01/05	14.2	49.92	11	49.37	48.85	3.2	6,700	0.05%
2021/01/04	23.5	49.54	14.3	50.37	50.90	9.2	6,279	0.15%
2020/12/31	17	46.16	20	46.50	46.90	-3	5,551	-0.05%
2020/12/30	1	42.20	2	42.65	42.85	-1	5,130	-0.02%
2020/12/29	10	42.19	17	42.46	42.20	-7	5,130	-0.14%
2020/12/28	49	43.16	40	43.47	43.50	9	4,966	0.18%
2020/12/25	6	40.08	8.5	40.31	41.05	-2.5	4,236	-0.06%
2020/12/23	1	37.45	1	37.55	37.20	0	3,965	0.00%
2020/12/22	1	37.50	3	37.52	37.00	-2	3,990	-0.05%
2020/12/18	2	37.08	3	37.25	37.55	-1	3,965	-0.03%
2020/12/17	2	37.05	2	37.00	36.90	0	4,034	0.00%
2020/12/15	4	36.80	4	36.64	36.50	0	4,114	0.00%
2020/12/11	0.2	36.80	0.1	36.80	36.80	0.1	4,351	0.00%
2020/12/09	0	0.00	1	37.95	37.85	-1	4,563	-0.02%
2020/12/07	3	37.87	1	37.50	37.65	2	4,911	0.04%
2020/12/04	5.3	39.10	5	38.40	38.45	0.3	5,046	0.01%
2020/11/30	3	38.95	1	39.25	39.00	2	5,256	0.04%
2020/11/27	11.3	38.93	0	0.00	39.35	11.3	5,360	0.21%
2020/11/26	0.5	39.15	0	0.00	39.20	0.5	5,594	0.01%
2020/11/25	1	39.00	1.6	39.44	39.50	-0.6	5,902	-0.01%
2020/11/24	6.2	39.01	2	38.75	38.75	4.2	6,017	0.07%
2020/11/23	5.1	40.10	8	40.21	40.10	-2.9	6,060	-0.05%
2020/11/20	4	39.93	6.6	39.83	40.05	-2.6	6,286	-0.04%
2020/11/19	7.1	39.04	4	38.78	38.90	3.1	6,314	0.05%
2020/11/18	1.2	39.00	1	39.50	39.00	0.2	6,319	0.00%
2020/11/17	1	37.00	3	37.85	38.10	-2	6,289	-0.03%
2020/11/12	4	35.63	4	35.48	36.00	0	6,632	0.00%
2020/11/11	3	35.85	0	0.00	35.90	3	6,804	0.04%
2020/11/06	0.8	34.40	0	0.00	34.00	0.8	7,052	0.01%
2020/11/03	1	35.00	0	0.00	35.05	1	7,742	0.01%
2020/11/02	0	0.00	1	34.30	34.90	-1	7,806	-0.01%
2020/10/30	2	36.38	1	35.60	35.60	1	7,864	0.01%
2020/10/26	0.1	38.25	1	38.45	38.30	-0.9	8,080	-0.01%
2020/10/23	0.1	38.05	0	0.00	38.05	0.1	8,107	0.00%
2020/10/20	2	38.03	1.6	38.12	38.30	0.4	8,430	0.00%
2020/10/19	14	38.91	9	38.36	38.00	5	8,490	0.06%
2020/09/29	0	0.00	2	23.33	23.30	-2	8,629	-0.02%
2020/09/24	1	22.25	0	0.00	22.55	1	8,931	0.01%
2020/09/23	0	0.00	4	22.73	22.80	-4	8,866	-0.05%
2020/09/22	4	23.76	2	23.80	23.40	2	8,809	0.02%
2020/09/18	0	0.00	5	24.25	24.30	-5	8,856	-0.06%
2020/09/16	5	23.68	4	23.50	23.50	1	8,958	0.01%
2020/09/15	2	23.63	2	23.75	23.75	0	8,950	0.00%
2020/09/14	4	23.60	3	23.65	23.60	1	9,023	0.01%
2020/09/11	0	0.00	2	23.80	23.70	-2	9,128	-0.02%
2020/09/10	2	24.43	0	0.00	24.35	2	9,194	0.02%
2020/09/08	2	24.45	1	24.40	24.25	1	9,286	0.01%
2020/09/07	2	25.50	3	25.60	25.20	-1	9,275	-0.01%
2020/09/02	7	25.81	5	25.56	25.70	2	9,787	0.02%
2020/09/01	2	25.20	2	25.50	25.90	0	10,242	0.00%
2020/08/31	2	25.53	1	25.40	25.30	1	10,258	0.01%
2020/08/27	1	24.80	1	24.75	24.75	0	10,730	0.00%
2020/08/26	1	24.85	0	0.00	25.10	1	10,706	0.01%
2020/08/25	4	24.50	0	0.00	24.40	4	10,706	0.04%
2020/08/24	3	24.62	0	0.00	24.85	3	10,717	0.03%
2020/08/21	10	25.30	12	24.88	25.10	-2	10,745	-0.02%
2020/08/20	10	23.23	0	0.00	23.30	10	10,541	0.09%
2020/08/18	2	25.15	1	25.40	25.35	1	10,271	0.01%
2020/08/17	11	24.83	16	25.04	25.15	-5	10,263	-0.05%
2020/08/14	2	23.85	22	23.88	23.85	-20	10,253	-0.20%
2020/08/13	10	24.30	1	24.40	24.40	9	10,722	0.08%
2020/08/12	3	24.17	8	24.54	24.40	-5	11,160	-0.04%
2020/08/10	9	24.06	3	24.20	24.20	6	11,238	0.05%
2020/08/07	8	24.27	4	24.13	24.00	4	11,141	0.04%
2020/08/04	6	23.23	5	23.58	23.50	1	10,813	0.01%
2020/08/03	11	23.24	9	23.26	23.45	2	10,766	0.02%
2020/07/31	1	23.85	1	23.70	23.70	0	10,628	0.00%
2020/07/30	3	23.02	2	23.03	23.00	1	10,275	0.01%
2020/07/28	0	0.00	5	20.85	20.85	-5	10,052	-0.05%
2020/07/27	5	21.10	0	0.00	20.70	5	10,058	0.05%
2020/07/16	7	21.77	0	0.00	21.80	7	10,100	0.07%
2020/07/15	0	0.00	2	21.70	21.65	-2	10,074	-0.02%
2020/07/14	5	21.60	0	0.00	21.55	5	10,050	0.05%
2020/07/13	0	0.00	10	21.30	21.45	-10	10,089	-0.10%
2020/07/09	0	0.00	0.1	21.10	21.10	-0.1	10,131	0.00%
2020/07/07	10	21.80	1	21.40	22.25	9	10,259	0.09%
2020/07/03	2	21.25	0	0.00	21.20	2	11,003	0.02%
2020/06/30	1	21.35	1	21.40	21.55	0	11,996	0.00%
2020/06/29	0	0.00	1	21.50	21.15	-1	12,611	-0.01%
2020/06/24	0	0.00	2	21.80	21.90	-2	12,541	-0.02%
2020/06/22	0	0.00	1	22.35	22.55	-1	12,531	-0.01%
2020/06/18	8	22.85	7	22.40	22.50	1	12,504	0.01%
2020/06/17	1	22.90	0	0.00	22.90	1	12,471	0.01%
2020/06/12	0	0.00	8	21.73	22.25	-8	12,415	-0.06%
2020/06/11	1	23.10	12	23.48	22.70	-11	12,296	-0.09%
2020/06/10	0	0.00	27	23.70	23.85	-27	12,240	-0.22%
2020/06/09	9	23.72	18	23.95	23.85	-9	12,160	-0.07%
2020/06/08	30	23.49	29	23.48	23.20	1	11,764	0.01%
2020/06/05	2	22.05	2	22.35	22.30	0	11,237	0.00%
2020/06/04	13	21.60	20	21.91	22.35	-7	11,126	-0.06%
2020/06/01	0	0.00	5	20.25	20.30	-5	10,650	-0.05%
2020/05/29	1	19.90	0	0.00	19.80	1	10,614	0.01%
2020/05/28	6	20.03	13	20.22	19.80	-7	10,651	-0.07%
2020/05/27	0	0.00	1	20.00	19.90	-1	10,612	-0.01%
2020/05/26	1	19.90	0	0.00	19.90	1	10,745	0.01%
2020/05/22	12	20.08	0	0.00	20.05	12	10,719	0.11%
2020/05/21	2	20.50	0	0.00	20.60	2	10,663	0.02%
2020/05/20	12	19.78	15	19.93	20.35	-3	10,541	-0.03%
2020/05/19	1	19.35	2	19.18	19.70	-1	10,116	-0.01%
2020/05/18	0	0.00	80	17.93	17.95	-80	9,692	-0.83%
2020/05/13	0	0.00	4	16.88	16.95	-4	9,527	-0.04%
2020/05/12	1	16.95	0	0.00	16.75	1	9,612	0.01%
2020/05/11	0	0.00	1	17.00	16.90	-1	9,800	-0.01%
2020/05/08	3	16.33	0	0.00	16.35	3	10,006	0.03%
2020/05/07	0	0.00	6	16.62	16.45	-6	10,091	-0.06%
2020/05/06	3	16.53	0	0.00	16.40	3	10,143	0.03%
2020/05/04	2	16.88	3	16.83	16.70	-1	10,085	-0.01%
2020/04/30	4	17.45	2	17.45	17.40	2	10,060	0.02%
2020/04/29	0	0.00	1	17.15	17.55	-1	9,996	-0.01%
2020/04/28	1	16.95	0	0.00	16.90	1	9,978	0.01%
2020/04/27	3	16.90	2	17.05	17.10	1	9,904	0.01%
2020/04/24	7	16.82	5	16.73	16.70	2	9,845	0.02%
2020/04/22	0	0.00	30	16.70	16.55	-30	9,690	-0.31%
2020/04/21	15	16.93	0	0.00	16.75	15	9,616	0.16%
2020/04/20	0	0.00	1	17.75	17.70	-1	9,464	-0.01%
2020/04/17	65	18.22	51	18.69	17.80	14	9,427	0.15%
2020/04/16	20	17.97	1	17.95	18.20	19	9,317	0.20%
2020/04/14	15	18.47	0	0.00	18.45	15	9,153	0.16%
2020/04/13	10	18.50	0	0.00	18.70	10	9,024	0.11%
2020/04/10	37	19.00	33	18.65	18.75	4	8,882	0.05%
2020/04/09	33	18.72	2	18.70	18.50	31	8,637	0.36%
2020/04/08	1	17.30	3	18.15	18.15	-2	7,968	-0.03%
2020/04/07	0	0.00	3	16.30	16.50	-3	7,539	-0.04%
2020/04/06	0	0.00	1	15.50	15.55	-1	7,210	-0.01%
2020/04/01	3	14.77	2	14.70	14.85	1	6,853	0.01%
2020/03/31	2	14.75	2	14.90	14.70	0	6,443	0.00%
2020/03/26	1	16.00	2	16.30	16.65	-1	5,713	-0.02%
2020/03/24	1	14.60	0	0.00	14.65	1	5,551	0.02%
2020/03/23	5	14.40	0	0.00	14.45	5	5,505	0.09%
2020/03/19	0	0.00	10	14.50	14.50	-10	5,495	-0.18%
2020/03/17	1	16.50	2	16.55	16.40	-1	5,310	-0.02%
2020/03/16	14	17.74	0	0.00	17.00	14	5,212	0.27%
2020/03/13	2	17.20	2	16.85	17.60	0	5,173	0.00%
2020/03/11	5	19.86	0	0.00	19.65	5	4,910	0.10%
2020/03/10	0	0.00	1	19.90	20.35	-1	4,867	-0.02%
2020/03/06	2	20.80	2	20.70	20.35	0	4,655	0.00%
2020/03/05	0	0.00	2	21.00	21.00	-2	4,563	-0.04%
2020/03/04	0	0.00	2	21.15	21.15	-2	4,486	-0.04%
2020/03/03	1	20.75	4	20.98	20.85	-3	4,407	-0.07%
2020/02/27	5	21.05	5	20.55	20.40	0	4,172	0.00%
2020/02/26	0	0.00	2	21.60	21.55	-2	4,034	-0.05%
2020/02/24	10	21.00	1	21.00	20.95	9	3,775	0.24%
2020/02/21	4	20.85	7	20.86	20.95	-3	3,682	-0.08%
2020/02/20	0	0.00	1	21.00	21.05	-1	3,614	-0.03%
2020/02/19	0	0.00	4	20.84	20.90	-4	3,444	-0.12%
2020/02/17	2	19.65	6	20.01	20.05	-4	3,311	-0.12%
2020/02/13	0	0.00	11	20.09	20.00	-11	3,221	-0.34%
2020/02/12	0	0.00	5	20.00	20.05	-5	3,161	-0.16%
2020/02/11	9	19.86	2	20.15	19.65	7	3,040	0.23%
2020/02/10	6	19.59	5	19.73	19.90	1	2,847	0.04%
2020/02/07	2	18.80	4	19.21	19.25	-2	2,539	-0.08%
2020/02/06	1	18.40	0	0.00	18.75	1	2,407	0.04%
2020/02/04	0	0.00	10	17.35	17.35	-10	2,323	-0.43%
2020/01/30	2	18.30	0	0.00	17.95	2	2,238	0.09%
2020/01/17	0	0.00	2	19.30	19.25	-2	2,146	-0.09%
2020/01/16	2	19.00	0	0.00	19.10	2	2,143	0.09%
2020/01/14	0	0.00	3	19.15	19.20	-3	2,197	-0.14%
2020/01/10	3	18.80	3	19.05	19.00	0	2,303	0.00%
2020/01/08	0	0.00	1.7	18.64	18.70	-1.7	2,348	-0.07%
2020/01/07	1	19.05	0	0.00	19.00	1	2,321	0.04%
2020/01/06	1	19.40	0	0.00	19.20	1	2,347	0.04%
2020/01/02	2	19.65	0	0.00	19.60	2	2,383	0.08%
2019/12/27	0	0.00	1	19.55	19.35	-1	2,450	-0.04%
2019/12/26	0	0.00	1	19.55	19.50	-1	2,460	-0.04%
2019/12/23	5	19.50	0.4	19.35	19.35	4.6	2,563	0.18%
2019/12/20	0	0.00	0.3	19.40	19.40	-0.3	2,563	-0.01%
2019/12/19	3	19.60	0	0.00	19.45	3	2,550	0.12%
2019/12/17	7	19.27	6	19.55	19.75	1	2,559	0.04%
2019/12/16	0	0.00	33	19.20	19.20	-33	2,516	-1.31%
2019/12/12	1	19.20	0	0.00	19.10	1	2,834	0.04%
2019/12/09	0.5	18.85	0	0.00	18.85	0.5	2,849	0.02%
2019/12/05	10	18.85	0	0.00	18.80	10	3,019	0.33%
2019/11/29	3	19.25	0	0.00	19.15	3	3,035	0.10%
2019/11/28	10	19.05	4	19.00	19.15	6	3,038	0.20%
2019/11/25	2	18.70	0	0.00	18.75	2	3,082	0.06%
2019/11/18	2	18.75	2	18.95	18.80	0	3,179	0.00%
2019/11/15	2	18.55	0	0.00	18.70	2	3,276	0.06%
2019/11/13	0	0.00	1	19.10	19.05	-1	3,257	-0.03%
2019/11/07	1	19.80	1	19.65	19.60	0	3,789	0.00%
2019/11/05	1	19.65	30	19.65	19.70	-29	3,820	-0.76%
2019/10/21	1	19.95	0	0.00	19.85	1	5,024	0.02%
2019/10/14	10	19.30	2	19.30	19.40	8	5,142	0.16%
2019/10/09	2	19.03	0	0.00	18.95	2	5,240	0.04%
2019/10/08	29	19.35	0	0.00	19.25	29	5,411	0.54%
2019/10/07	1	19.30	0	0.00	19.40	1	5,512	0.02%
2019/10/04	4	19.29	0	0.00	19.40	4	5,551	0.07%
2019/10/03	2	19.30	0	0.00	19.35	2	5,561	0.04%
2019/10/02	0	0.00	25	19.65	19.60	-25	5,636	-0.44%
2019/09/27	1	19.75	0	0.00	19.65	1	5,854	0.02%
2019/09/26	1	20.05	0	0.00	20.15	1	5,899	0.02%
2019/09/24	1	20.25	0	0.00	20.25	1	6,196	0.02%
2019/09/23	5	20.33	13	20.44	20.30	-8	6,249	-0.13%
2019/09/20	2	20.38	0	0.00	20.35	2	6,345	0.03%
2019/09/17	16	20.98	2	20.40	20.10	14	6,676	0.21%
2019/09/16	3	21.17	4	21.21	21.35	-1	6,610	-0.02%
2019/09/12	0	0.00	2	21.15	21.10	-2	6,819	-0.03%
2019/09/11	2	20.95	0	0.00	20.95	2	6,892	0.03%
2019/09/10	2	21.08	0	0.00	21.10	2	6,912	0.03%
2019/09/09	2	21.45	5	21.37	21.35	-3	6,974	-0.04%
2019/09/06	2	20.80	0	0.00	20.85	2	6,919	0.03%
2019/09/05	0	0.00	1	20.75	20.85	-1	7,119	-0.01%
2019/09/04	1	20.85	0	0.00	20.90	1	7,295	0.01%
2019/09/02	0	0.00	1	20.85	20.95	-1	7,566	-0.01%
2019/08/30	1	20.90	2	21.05	20.90	-1	7,736	-0.01%
2019/08/28	0	0.00	2	21.03	21.15	-2	8,083	-0.02%
2019/08/27	8	20.83	0	0.00	20.60	8	8,269	0.10%
2019/08/26	2	20.65	0	0.00	20.70	2	8,468	0.02%
2019/08/23	0	0.00	2	20.90	20.95	-2	8,667	-0.02%
2019/08/21	0	0.00	1	21.10	20.95	-1	9,722	-0.01%
2019/08/20	6	20.88	0	0.00	20.60	6	10,331	0.06%
2019/08/19	2	21.13	0	0.00	21.15	2	10,315	0.02%
2019/08/15	6	21.26	1	21.40	21.10	5	10,583	0.05%
2019/08/14	4	21.66	3	21.63	21.90	1	10,655	0.01%
2019/08/13	5	22.30	0	0.00	22.25	5	10,900	0.05%
2019/08/08	1	23.05	0	0.00	23.20	1	11,763	0.01%
2019/08/07	0	0.00	1	23.05	23.00	-1	11,837	-0.01%
2019/08/06	2	22.28	1	22.60	22.70	1	12,036	0.01%
2019/08/02	30	22.96	0	0.00	23.05	30	11,956	0.25%
2019/08/01	5	23.63	1	23.65	23.60	4	11,864	0.03%
2019/07/30	2	24.45	0	0.00	24.30	2	11,699	0.02%
2019/07/26	1	23.85	30	23.19	23.90	-29	11,344	-0.26%
2019/07/25	6	22.32	1	22.35	22.65	5	10,970	0.05%
2019/07/24	3	22.42	2	22.40	22.35	1	10,959	0.01%
2019/07/23	10	22.60	1	22.85	22.55	9	10,920	0.08%
2019/07/22	4	23.16	0	0.00	23.20	4	10,850	0.04%
2019/07/19	1	23.35	0	0.00	23.35	1	10,746	0.01%
2019/07/18	1	23.40	0	0.00	23.45	1	10,663	0.01%
2019/07/16	4	23.53	0	0.00	23.45	4	10,642	0.04%
2019/07/15	25	23.46	29	23.66	23.90	-4	10,573	-0.04%
2019/07/12	7	23.41	0	0.00	23.15	7	10,479	0.07%
2019/07/10	0	0.00	10	23.90	23.85	-10	10,321	-0.10%
2019/07/09	0	0.00	5	23.85	23.80	-5	10,487	-0.05%
2019/07/04	0	0.00	3	23.52	23.50	-3	10,403	-0.03%
2019/07/03	1	22.90	2	23.20	23.00	-1	10,384	-0.01%
2019/07/02	0	0.00	5	23.61	23.45	-5	10,383	-0.05%
2019/07/01	0	0.00	8	23.26	23.25	-8	10,231	-0.08%
2019/06/28	2	22.68	0	0.00	22.80	2	10,096	0.02%
2019/06/26	0	0.00	15	22.89	22.95	-15	10,027	-0.15%
2019/06/25	0	0.00	1	22.55	22.60	-1	10,079	-0.01%
2019/06/24	1	22.00	0	0.00	22.10	1	9,829	0.01%
2019/06/21	1	22.25	0	0.00	22.05	1	9,757	0.01%
2019/06/20	2	22.05	0	0.00	22.15	2	9,569	0.02%
2019/06/19	3	21.50	20	21.60	21.80	-17	9,332	-0.18%
2019/06/17	1	21.45	0	0.00	21.45	1	9,199	0.01%
2019/06/14	0	0.00	1	21.70	21.80	-1	9,094	-0.01%
2019/06/13	2	21.78	8	21.55	21.60	-6	9,022	-0.07%
2019/06/12	2	22.20	0	0.00	22.00	2	8,821	0.02%
2019/06/11	3	22.52	0	0.00	22.60	3	8,623	0.03%
2019/06/10	1	22.85	0	0.00	22.50	1	8,484	0.01%
2019/06/06	7	22.76	0	0.00	22.55	7	8,361	0.08%
2019/05/31	11	23.79	5	23.55	23.85	6	7,586	0.08%
2019/05/29	5	24.31	26	24.05	24.00	-21	7,142	-0.29%
2019/05/28	26	24.08	25	23.95	23.55	1	6,501	0.02%
2019/05/27	13	23.45	26	23.52	23.95	-13	6,045	-0.22%
2019/05/24	1	21.85	0	0.00	21.80	1	5,396	0.02%
2019/05/23	1	21.90	0	0.00	21.80	1	5,322	0.02%
2019/05/22	0	0.00	12	22.51	22.55	-12	5,186	-0.23%
2019/05/21	14	22.03	1	22.15	22.25	13	4,989	0.26%
2019/05/20	7	22.48	9	22.61	22.50	-2	4,829	-0.04%
2019/05/17	14	21.80	1	22.25	22.15	13	4,370	0.30%
2019/05/16	15	20.82	12	20.84	20.50	3	3,649	0.08%
2019/05/15	1	20.10	0	0.00	20.30	1	3,246	0.03%
2019/04/18	0	0.00	10	19.70	19.80	-10	2,787	-0.36%
2019/04/17	1	19.30	0	0.00	19.60	1	2,778	0.04%
2019/04/15	3	19.82	3	19.80	19.30	0	2,627	0.00%
2019/04/12	2	20.20	0	0.00	20.05	2	2,411	0.08%
2019/04/11	0	0.00	2	20.50	20.35	-2	2,304	-0.09%
2019/04/10	4	20.55	2	20.50	20.70	2	2,286	0.09%
2019/04/09	3	20.37	6	20.59	20.60	-3	2,251	-0.13%
2019/04/08	4	20.10	4	20.43	20.25	0	2,147	0.00%
2019/03/29	2	19.60	0	0.00	19.45	2	2,083	0.10%
2019/03/28	4	19.90	5	19.96	19.90	-1	2,029	-0.05%
2019/03/21	1	18.95	0	0.00	18.90	1	2,136	0.05%
2019/03/05	4	18.90	0	0.00	18.90	4	4,104	0.10%
2019/02/27	0	0.00	40	18.90	18.90	-40	4,111	-0.97%
2019/02/22	0	0.00	1	18.80	18.95	-1	4,106	-0.02%
2019/02/18	0	0.00	1	18.75	18.75	-1	4,075	-0.02%
2019/02/15	1	18.55	1	18.75	18.65	0	4,083	0.00%
2019/02/13	1	18.45	0	0.00	18.50	1	4,016	0.02%
2019/01/29	0	0.00	1	18.45	18.50	-1	4,053	-0.02%
2019/01/15	0	0.00	3	18.07	18.10	-3	4,168	-0.07%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/08	3	17.82	0	0.00	17.80	3	4,224	0.07%
2019/01/02	1	17.90	0	0.00	17.95	1	4,399	0.02%
2018/12/27	2	18.35	0	0.00	18.15	2	4,436	0.05%
2018/12/26	2	18.40	0	0.00	18.25	2	4,430	0.05%
2018/12/25	0	0.00	2	18.40	18.25	-2	4,443	-0.05%
2018/12/22	1	19.15	0	0.00	18.90	1	4,408	0.02%
2018/12/19	2	19.45	0	0.00	19.45	2	4,479	0.04%
2018/12/18	18	20.05	6	19.60	19.35	12	4,449	0.27%
2018/12/17	10	20.43	3	20.65	20.60	7	4,288	0.16%
2018/12/14	1	20.50	1	20.40	20.55	0	4,241	0.00%
2018/12/13	2	20.20	1	20.30	20.30	1	4,159	0.02%
2018/12/12	2	20.15	0	0.00	20.10	2	4,143	0.05%
2018/12/07	3	20.35	5	19.82	20.05	-2	4,060	-0.05%
2018/12/06	10	20.41	9	20.16	20.05	1	3,944	0.03%
2018/12/05	44	20.69	22	20.70	21.00	22	3,702	0.59%
2018/12/04	3	19.37	4	19.33	20.00	-1	2,803	-0.04%
2018/11/29	1	18.05	0	0.00	18.00	1	2,368	0.04%
2018/11/28	1	18.00	0	0.00	18.15	1	2,337	0.04%
2018/11/09	0	0.00	1	18.15	18.10	-1	2,473	-0.04%
2018/11/08	1	18.30	0	0.00	18.25	1	2,505	0.04%
2018/11/05	0	0.00	10	17.90	17.95	-10	2,551	-0.39%
2018/10/29	8	17.50	8	17.70	17.60	0	2,587	0.00%
2018/10/25	1	17.95	0	0.00	17.95	1	2,650	0.04%
2018/10/16	1	19.00	0	0.00	19.10	1	2,604	0.04%
2018/10/12	1	19.50	0	0.00	19.60	1	2,525	0.04%
2018/10/11	0	0.00	1	19.70	19.65	-1	2,494	-0.04%
2018/10/05	2	20.90	1	20.90	20.75	1	2,396	0.04%
2018/10/01	2	21.70	2	21.60	21.60	0	2,336	0.00%
2018/09/28	3	21.65	6	21.56	21.70	-3	2,325	-0.13%
2018/09/27	0	0.00	2	21.20	21.20	-2	2,245	-0.09%
2018/09/13	0	0.00	1	20.85	20.85	-1	2,604	-0.04%
2018/09/10	0	0.00	2	20.30	20.30	-2	2,855	-0.07%
2018/09/04	1	21.20	0	0.00	21.05	1	2,957	0.03%
2018/08/22	0	0.00	8	20.53	20.45	-8	3,234	-0.25%
2018/08/21	4	20.20	0	0.00	20.35	4	3,258	0.12%
2018/08/20	2	20.20	0	0.00	20.30	2	3,283	0.06%
2018/08/17	2	20.20	0	0.00	20.30	2	3,286	0.06%
2018/08/15	0	0.00	1	20.55	20.55	-1	3,319	-0.03%
2018/08/13	2	20.75	0	0.00	20.70	2	3,393	0.06%
2018/07/31	0	0.00	4	21.15	21.15	-4	3,807	-0.11%
2018/07/25	0	0.00	1	21.15	21.15	-1	3,767	-0.03%
2018/07/23	0	0.00	3	21.12	20.95	-3	3,725	-0.08%
2018/07/20	0	0.00	2	20.90	20.90	-2	3,724	-0.05%
2018/07/19	1	20.90	4	20.88	20.90	-3	3,722	-0.08%
2018/07/18	0	0.00	6	20.83	20.80	-6	3,732	-0.16%
2018/07/17	2	21.00	2	21.25	21.25	0	3,705	0.00%
2018/07/12	0	0.00	2	21.00	21.00	-2	3,670	-0.05%
2018/07/10	2	20.60	2	20.70	20.75	0	3,658	0.00%
2018/07/09	0	0.00	5	20.75	20.70	-5	3,649	-0.14%
2018/07/06	6	20.55	4	20.60	20.60	2	3,646	0.05%
2018/07/04	1	20.80	0	0.00	20.85	1	3,666	0.03%
2018/07/03	3	20.87	0	0.00	20.80	3	3,682	0.08%
2018/07/02	0	0.00	2	21.25	21.20	-2	3,655	-0.05%
2018/06/29	8	21.16	0	0.00	21.10	8	3,658	0.22%
2018/06/28	7	21.41	2	21.45	21.45	5	3,551	0.14%
2018/06/27	4	21.78	0	0.00	21.65	4	3,458	0.12%
2018/06/26	4	21.73	3	21.75	21.85	1	3,441	0.03%
2018/06/25	4	21.75	0	0.00	21.75	4	3,444	0.12%
2018/06/22	0	0.00	4	22.15	22.15	-4	3,429	-0.12%
2018/06/21	5	22.00	0	0.00	21.85	5	3,285	0.15%
2018/06/20	0	0.00	6	22.20	22.10	-6	3,202	-0.19%
2018/06/19	10	22.07	1	22.05	22.05	9	3,155	0.29%
2018/06/15	7	22.38	2	22.40	22.35	5	3,063	0.16%
2018/06/13	10	22.75	30	22.70	22.75	-20	2,950	-0.68%
2018/06/11	3	22.80	0	0.00	22.80	3	2,998	0.10%
2018/06/08	2	23.15	0	0.00	23.10	2	2,938	0.07%
2018/06/01	13	23.40	2	23.35	23.30	11	2,852	0.39%
2018/05/30	3	23.22	0	0.00	23.15	3	2,890	0.10%
2018/05/28	1	23.30	0	0.00	23.35	1	2,879	0.03%
2018/05/25	1	23.45	0	0.00	23.45	1	2,885	0.03%
2018/05/22	2	24.03	0	0.00	23.90	2	2,813	0.07%
2018/05/21	0	0.00	1	24.30	24.20	-1	2,789	-0.04%
2018/05/18	3	24.13	3	24.32	24.15	0	2,730	0.00%
2018/05/17	2	24.10	2	24.30	24.05	0	2,626	0.00%
2018/05/16	1	23.80	0	0.00	23.80	1	2,492	0.04%
2018/05/15	4	23.95	3	23.98	24.00	1	2,474	0.04%
2018/05/14	1	23.35	6	23.82	23.95	-5	2,493	-0.20%
2018/05/11	0	0.00	2	22.45	22.45	-2	2,256	-0.09%
2018/05/08	1	22.25	0	0.00	22.35	1	2,260	0.04%
2018/05/02	0	0.00	33	22.61	22.80	-33	2,300	-1.43%
2018/04/30	2	22.40	0	0.00	22.65	2	2,311	0.09%
2018/04/27	0	0.00	1	22.05	22.00	-1	2,378	-0.04%
2018/04/26	0	0.00	2	22.15	22.00	-2	2,401	-0.08%
2018/04/25	34	22.10	4	22.05	22.00	30	2,420	1.24%
2018/04/24	0	0.00	4	22.10	22.20	-4	2,460	-0.16%
2018/04/23	0	0.00	4	22.25	22.30	-4	2,503	-0.16%
2018/04/20	0	0.00	1	22.35	22.25	-1	2,535	-0.04%
2018/04/19	0	0.00	1	22.35	22.40	-1	2,548	-0.04%
2018/04/17	1	22.25	2	22.25	22.25	-1	2,569	-0.04%
2018/04/12	0	0.00	15	22.70	22.75	-15	2,655	-0.56%
2018/04/10	1	22.90	1	22.70	22.90	0	2,719	0.00%
2018/04/09	8	22.59	0	0.00	22.65	8	2,728	0.29%
2018/04/02	2	22.60	2	22.50	22.60	0	2,807	0.00%
2018/03/30	17	22.59	0	0.00	22.60	17	2,906	0.58%
2018/03/29	2	22.58	2	22.55	22.55	0	2,892	0.00%
2018/03/28	0	0.00	9	22.64	22.60	-9	2,892	-0.31%
2018/03/27	1	22.70	2	22.78	22.75	-1	2,883	-0.03%
2018/03/26	1	22.75	0	0.00	22.75	1	2,893	0.03%
2018/03/23	4	22.70	8	22.88	22.85	-4	2,909	-0.14%
2018/03/22	1	23.15	0	0.00	23.15	1	2,900	0.03%
2018/03/21	1	23.25	0	0.00	23.20	1	2,937	0.03%
2018/03/19	0	0.00	5	23.35	23.35	-5	3,107	-0.16%
2018/03/16	0	0.00	4	23.45	23.30	-4	3,209	-0.12%
2018/03/15	4	23.35	0	0.00	23.40	4	3,160	0.13%
2018/03/13	2	23.60	4	23.80	23.60	-2	3,206	-0.06%
2018/03/12	1	23.40	5	23.38	23.45	-4	3,217	-0.12%
2018/03/09	5	23.20	0	0.00	23.20	5	3,280	0.15%
2018/03/06	10	23.35	10	23.56	23.30	0	3,597	0.00%
2018/03/05	16	23.25	19	23.47	23.25	-3	4,854	-0.06%
2018/03/02	3	23.00	0	0.00	23.05	3	4,897	0.06%
2018/03/01	1	23.45	1	23.50	23.35	0	4,957	0.00%
2018/02/27	0	0.00	4	23.36	23.35	-4	5,029	-0.08%
2018/02/26	1	23.25	7	23.29	23.35	-6	5,011	-0.12%
2018/02/23	0	0.00	6	22.75	22.80	-6	4,984	-0.12%
2018/02/22	2	22.30	1	22.50	22.50	1	5,019	0.02%
2018/02/21	5	22.34	0	0.00	22.35	5	5,061	0.10%
2018/02/12	1	22.20	1	22.20	22.25	0	5,062	0.00%
2018/02/09	1	21.80	1	21.95	22.30	0	5,082	0.00%
2018/02/08	1	22.65	0	0.00	22.55	1	5,067	0.02%
2018/02/07	1	22.55	6	22.60	22.45	-5	5,162	-0.10%
2018/02/06	6	22.25	7	22.54	22.30	-1	5,193	-0.02%
2018/02/02	1	23.40	0	0.00	23.45	1	5,110	0.02%
2018/02/01	0	0.00	2	23.60	23.60	-2	5,125	-0.04%
2018/01/31	0	0.00	9	23.61	23.75	-9	5,145	-0.17%
2018/01/30	3.5	23.51	1	23.60	23.50	2.5	5,152	0.05%
2018/01/26	0.5	23.70	0	0.00	23.75	0.5	5,135	0.01%
2018/01/24	1	23.70	0	0.00	23.85	1	5,115	0.02%
2018/01/23	6	24.11	6	24.13	23.90	0	5,106	0.00%
2018/01/18	10	23.75	0	0.00	23.70	10	5,000	0.20%
2018/01/17	1	23.95	11	23.92	24.00	-10	4,962	-0.20%
2018/01/16	2	23.48	0	0.00	23.45	2	4,939	0.04%
2018/01/12	1	23.30	0	0.00	23.30	1	5,005	0.02%
2018/01/10	1	23.40	2	23.45	23.55	-1	4,986	-0.02%
2018/01/08	5	23.65	1	23.65	23.65	4	4,977	0.08%
2018/01/05	0	0.00	1	23.65	23.50	-1	4,942	-0.02%
2018/01/04	2	23.43	0	0.00	23.40	2	4,916	0.04%
2018/01/03	10	23.80	0	0.00	23.65	10	4,899	0.20%
2018/01/02	2	23.85	0	0.00	23.95	2	4,859	0.04%