富鼎 (8261)-臺銀-高雄券商分點個股進出

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
82.4
漲跌
▲0.5
漲幅
+0.61%
成交量
249張
產業
上市半導體類股
653人加入追蹤

立即追蹤
本地時間:13:30

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

富鼎 (8261)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/29	0.1	81.80	0	0.00	81.70	0.1	661	0.01%
2024/04/24	0	0.00	0.1	81.00	80.60	-0.1	672	-0.01%
2024/04/22	0.1	78.90	0	0.00	78.30	0.1	700	0.01%
2024/04/19	20.2	81.25	0	0.00	79.90	20.2	698	2.89%
2024/04/16	10.2	82.39	0	0.00	82.00	10.2	691	1.47%
2024/04/12	0	0.00	1	86.20	85.60	-1	686	-0.15%
2024/04/11	10	86.65	0	0.00	86.70	10	686	1.46%
2024/04/10	0	0.00	17	87.35	86.50	-17	688	-2.47%
2024/04/09	18	86.51	2	87.30	86.20	16	696	2.30%
2024/04/08	1.1	87.00	0	0.00	87.10	1.1	696	0.15%
2024/04/03	1	87.91	0	0.00	87.90	1	702	0.15%
2024/04/02	0	90.00	34	90.06	89.00	-34	711	-4.78%
2024/04/01	0	0.00	0.2	88.40	88.90	-0.2	691	-0.03%
2024/03/29	0.1	87.40	0	0.00	87.00	0.1	681	0.01%
2024/03/28	13	89.04	13.5	89.29	88.50	-0.5	670	-0.07%
2024/03/27	0	84.50	0.2	84.70	84.60	-0.2	624	-0.03%
2024/03/26	0.1	84.20	1	84.70	83.90	-0.9	635	-0.14%
2024/03/25	0	0.00	0.1	85.90	85.20	-0.1	645	-0.01%
2024/03/22	0	0.00	0.1	84.70	85.30	-0.1	664	-0.02%
2024/03/21	1	84.10	0	0.00	84.00	1	678	0.15%
2024/03/20	0	84.50	0	0.00	84.20	0	695	0.01%
2024/03/13	1	85.00	0	0.00	84.60	1	862	0.12%
2024/03/11	0	85.30	0	0.00	85.00	0	902	0.00%
2024/03/08	0.1	84.00	0	0.00	84.30	0.1	927	0.01%
2024/03/07	0.5	84.76	0	0.00	84.50	0.5	949	0.05%
2024/03/06	0.3	86.88	0	0.00	86.40	0.3	986	0.03%
2024/03/04	12	87.20	0	0.00	87.30	12	1,211	0.99%
2024/03/01	2.1	87.61	0	0.00	88.30	2.1	1,274	0.16%
2024/02/29	13.1	87.49	0	0.00	87.60	13.1	1,319	0.99%
2024/02/27	0.1	87.76	0	0.00	88.00	0.1	1,356	0.01%
2024/02/23	1	87.90	0	0.00	87.80	1	1,682	0.06%
2024/02/21	0	90.30	0	0.00	89.80	0	1,918	0.00%
2024/02/20	1	90.50	0	0.00	89.60	1	1,931	0.05%
2024/02/19	1	91.20	0	0.00	91.00	1	1,952	0.05%
2024/02/16	0.1	91.20	0	0.00	90.80	0.1	2,006	0.00%
2024/02/15	1	88.50	2	89.00	89.40	-1	1,985	-0.05%
2024/01/31	1	88.60	0	0.00	88.80	1	1,982	0.05%
2024/01/30	2	89.10	0	0.00	89.20	2	1,986	0.10%
2024/01/26	1	89.20	0	0.00	90.50	1	1,986	0.05%
2024/01/24	3	91.10	0	0.00	91.10	3	1,977	0.15%
2024/01/22	0	0.00	1	89.60	89.60	-1	1,978	-0.05%
2024/01/19	0.2	87.88	0	0.00	87.80	0.2	1,985	0.01%
2024/01/18	0	88.30	0	0.00	88.00	0	1,982	0.00%
2024/01/17	0.1	89.00	0	0.00	88.80	0.1	1,990	0.01%
2024/01/16	1	89.90	0	0.00	90.10	1	1,978	0.05%
2024/01/15	0.1	91.90	0	0.00	91.50	0.1	1,969	0.01%
2024/01/12	0.1	91.00	0	0.00	90.70	0.1	1,978	0.01%
2024/01/11	0	91.20	0	0.00	91.70	0	1,994	0.00%
2024/01/09	0.2	92.00	0	0.00	91.70	0.2	2,126	0.01%
2024/01/04	1.1	92.18	0	0.00	92.10	1.1	2,161	0.05%
2024/01/03	1.2	95.12	0	0.00	94.30	1.2	2,152	0.06%
2024/01/02	1.2	97.78	0	0.00	96.50	1.2	2,139	0.05%
2023/12/28	7	97.23	1	98.30	97.20	6	2,122	0.28%
2023/12/25	0.3	97.10	0	0.00	96.50	0.3	2,102	0.01%
2023/12/21	3.2	96.34	0	0.00	96.30	3.2	2,093	0.15%
2023/12/19	1.2	96.96	0	0.00	97.90	1.2	2,067	0.06%
2023/12/18	0.2	98.90	0	0.00	98.40	0.2	2,050	0.01%
2023/12/15	1	101.50	0	0.00	100.00	1	2,035	0.05%
2023/12/13	0	0.00	0.1	102.50	101.50	-0.1	2,011	0.00%
2023/12/11	1	102.00	1	102.00	102.00	0	1,969	0.00%
2023/12/08	2.3	99.66	0.1	100.00	100.00	2.2	1,934	0.11%
2023/12/07	0	0.00	1	103.50	101.00	-1	1,888	-0.05%
2023/12/06	0.1	101.50	1	102.50	102.00	-0.9	1,872	-0.05%
2023/12/05	1	100.51	0	0.00	101.00	1	1,864	0.05%
2023/12/04	3.1	102.50	0	0.00	102.50	3.1	1,912	0.16%
2023/12/01	1	103.50	0	0.00	103.50	1	1,899	0.05%
2023/11/30	5.1	106.49	4	106.75	105.50	1.1	1,871	0.06%
2023/11/29	1	103.00	5	102.80	103.00	-4	1,728	-0.23%
2023/11/28	2	99.65	6	100.30	101.00	-4	1,654	-0.24%
2023/11/27	1	97.20	0	0.00	96.00	1	1,586	0.06%
2023/11/24	1	96.10	1	98.70	98.70	0	1,543	0.00%
2023/11/22	1	97.01	2	97.90	98.20	-1	1,309	-0.08%
2023/11/21	3	95.97	1	95.10	94.60	2	1,184	0.17%
2023/11/20	0	0.00	5	96.38	96.90	-5	1,115	-0.45%
2023/11/16	1	89.30	1	87.80	89.40	0	948	0.00%
2023/11/15	0	0.00	85	88.47	89.00	-85	927	-9.16%
2023/11/13	3	84.67	0	0.00	83.90	3	878	0.34%
2023/11/06	1	87.00	0	0.00	86.70	1	888	0.11%
2023/11/03	1	84.40	1	86.10	86.10	0	880	0.00%
2023/11/02	19	84.66	0	0.00	84.60	19	876	2.17%
2023/11/01	1	83.60	0	0.00	83.70	1	875	0.11%
2023/10/30	5	85.20	1	85.50	85.20	4	872	0.46%
2023/10/27	0	0.00	1	86.30	86.10	-1	868	-0.12%
2023/10/26	0	85.90	0	0.00	85.50	0	861	0.00%
2023/10/25	0	0.00	3	87.97	86.90	-3	868	-0.35%
2023/10/20	1	86.80	0	0.00	86.90	1	861	0.12%
2023/10/18	8	88.04	3	88.07	89.40	5	854	0.59%
2023/10/17	0	0.00	2	88.55	89.40	-2	793	-0.25%
2023/10/12	0	0.00	8	86.88	87.50	-8	695	-1.15%
2023/09/19	0	0.00	3	86.00	86.00	-3	814	-0.37%
2023/09/08	20	86.18	0	0.00	87.50	20	809	2.47%
2023/09/07	0	0.00	2	88.55	88.00	-2	814	-0.25%
2023/09/05	3	85.80	0	0.00	85.70	3	737	0.41%
2023/08/25	0	0.00	1	81.70	81.80	-1	811	-0.12%
2023/08/18	1	84.30	0	0.00	83.80	1	805	0.12%
2023/08/17	0	0.00	1	84.20	85.50	-1	805	-0.12%
2023/08/15	0	0.00	2	85.05	85.50	-2	920	-0.22%
2023/08/14	0	84.10	0	0.00	84.30	0	938	0.00%
2023/08/11	0	89.40	0	0.00	88.00	0	930	0.00%
2023/08/09	0	0.00	0	93.10	91.80	0	923	0.00%
2023/08/08	0	93.30	0	0.00	93.10	0	937	0.00%
2023/08/04	0	91.60	0	0.00	94.70	0	949	0.00%
2023/08/02	0	92.10	1	94.00	91.90	-1	952	-0.10%
2023/08/01	0	0.00	1	94.20	93.80	-1	951	-0.11%
2023/07/27	0	93.80	0	0.00	93.80	0	951	0.00%
2023/07/26	0	93.40	0	0.00	92.60	0	956	0.00%
2023/07/19	0	97.70	0	0.00	96.50	0	981	0.00%
2023/07/13	1	99.96	1	99.81	98.10	0	1,124	0.00%
2023/07/12	0	0.00	4	98.20	98.80	-4	1,143	-0.35%
2023/07/11	0	0.00	2	96.70	96.50	-2	1,159	-0.17%
2023/07/10	3.1	96.76	0	0.00	95.90	3.1	1,224	0.25%
2023/07/07	1	99.50	0	0.00	98.90	1	1,259	0.08%
2023/07/06	0	100.50	0	0.00	100.00	0	1,393	0.00%
2023/07/05	1	101.50	0.1	101.50	101.00	0.9	1,420	0.06%
2023/07/04	6	102.00	0	0.00	102.00	6	1,414	0.42%
2023/06/30	1	105.00	0	0.00	105.50	1	1,387	0.07%
2023/06/20	2	105.00	0	0.00	105.50	2	1,432	0.14%
2023/06/19	2	105.75	0	0.00	105.00	2	1,438	0.14%
2023/06/16	0	0.00	2	107.00	107.00	-2	1,432	-0.14%
2023/06/15	1	108.50	0	0.00	108.00	1	1,447	0.07%
2023/06/14	26	109.85	18	111.33	109.00	8	1,455	0.55%
2023/06/13	0	0.00	1	110.00	110.00	-1	1,462	-0.07%
2023/06/12	0.1	109.00	0	0.00	108.50	0.1	1,447	0.01%
2023/06/09	2	107.00	1	107.50	107.50	1	1,452	0.07%
2023/06/07	31	108.32	0	0.00	108.00	31	1,475	2.10%
2023/06/06	10	108.00	45	110.06	110.50	-35	1,468	-2.38%
2023/06/05	5	108.50	5	109.50	108.50	0	1,454	0.00%
2023/06/02	25	108.50	0	0.00	108.00	25	1,470	1.70%
2023/06/01	10	108.50	2	108.50	108.50	8	1,480	0.54%
2023/05/26	0	0.00	16	105.44	104.50	-16	1,472	-1.09%
2023/05/25	1	105.00	40	105.00	104.50	-39	1,487	-2.62%
2023/05/24	0	105.00	0	0.00	104.50	0	1,533	0.00%
2023/05/23	0	0.00	2	106.00	106.00	-2	1,548	-0.13%
2023/05/19	2	109.50	3	109.00	105.00	-1	1,628	-0.06%
2023/05/18	0	0.00	1	105.00	105.00	-1	1,577	-0.06%
2023/05/17	0.1	101.00	1	99.60	100.50	-0.9	1,567	-0.06%
2023/05/16	1	100.00	0	0.00	99.40	1	1,573	0.06%
2023/05/15	0	99.50	0	0.00	98.70	0	1,581	0.00%
2023/05/12	2	98.60	1	99.10	100.50	1	1,610	0.06%
2023/05/11	1	101.00	0	0.00	100.50	1	1,694	0.06%
2023/05/10	1	102.00	0	0.00	102.00	1	1,751	0.06%
2023/05/05	0	0.00	1	103.50	103.50	-1	1,845	-0.05%
2023/05/04	1	102.50	0	0.00	103.00	1	1,918	0.05%
2023/05/02	0	0.00	1	105.50	105.00	-1	2,060	-0.05%
2023/04/28	24	104.21	0	0.00	104.00	24	2,155	1.11%
2023/04/27	31	102.61	0	0.00	102.50	31	2,154	1.44%
2023/04/26	0.1	103.00	0	0.00	103.00	0.1	2,160	0.00%
2023/04/24	1	105.00	1	105.00	105.50	0	2,277	0.00%
2023/04/21	0	0.00	2	108.25	105.50	-2	2,272	-0.09%
2023/04/20	1	110.50	0	0.00	109.50	1	2,252	0.04%
2023/04/19	1	113.50	1	111.50	113.00	0	2,261	0.00%
2023/04/18	2	114.75	3	114.83	114.00	-1	2,230	-0.04%
2023/04/17	2	113.75	0	0.00	113.00	2	2,177	0.09%
2023/04/14	2	113.00	0	0.00	113.00	2	2,170	0.09%
2023/04/13	2	114.75	4	114.87	113.50	-2	2,158	-0.09%
2023/04/12	0.1	114.50	0	0.00	114.50	0.1	2,102	0.00%
2023/04/11	12	112.04	14	114.07	113.50	-2	2,065	-0.10%
2023/04/10	0	0.00	8	107.62	108.50	-8	1,944	-0.41%
2023/03/31	0	104.00	1	104.00	104.00	-1	1,970	-0.05%
2023/03/29	3	102.83	2	102.50	102.50	1	2,010	0.05%
2023/03/28	4	104.75	0	0.00	104.00	4	2,027	0.20%
2023/03/23	2	106.25	0	107.00	106.50	2	2,109	0.09%
2023/03/20	0	0.00	1	106.50	106.00	-1	2,147	-0.05%
2023/03/17	3	102.17	3	102.67	103.00	0	2,175	0.00%
2023/03/16	4	103.38	0	0.00	102.00	4	2,195	0.18%
2023/03/14	1	105.50	0	0.00	104.50	1	2,308	0.04%
2023/03/13	1	106.50	0	0.00	106.00	1	2,404	0.04%
2023/03/10	2	109.75	2	109.75	108.50	0	2,547	0.00%
2023/03/09	1	112.00	1	112.00	111.50	0	2,621	0.00%
2023/03/08	1	113.00	3	112.50	113.00	-2	2,672	-0.07%
2023/03/07	1	112.50	1	113.00	112.00	0	2,729	0.00%
2023/03/06	0	0.00	1	112.00	111.50	-1	2,878	-0.03%
2023/03/03	1	110.00	0	0.00	110.00	1	3,013	0.03%
2023/03/02	1	109.00	0	0.00	109.50	1	3,217	0.03%
2023/02/23	3	110.00	1	110.00	110.00	2	3,453	0.06%
2023/02/22	3	110.67	0	0.00	109.50	3	3,523	0.09%
2023/02/20	1	114.00	0	0.00	113.50	1	3,542	0.03%
2023/02/17	1	116.00	2	116.50	114.50	-1	3,544	-0.03%
2023/02/16	1	114.00	4	114.50	115.00	-3	3,498	-0.09%
2023/02/15	1	110.50	0	0.00	110.50	1	3,488	0.03%
2023/02/13	0	0.00	1	111.00	111.00	-1	3,523	-0.03%
2023/02/10	1	111.50	2	111.75	111.50	-1	3,566	-0.03%
2023/02/09	3	115.33	3	117.00	113.50	0	3,566	0.00%
2023/02/08	2	114.50	1	114.00	114.00	1	3,488	0.03%
2023/02/07	0	0.00	2	113.50	113.50	-2	3,456	-0.06%
2023/02/06	4	112.88	0.1	113.50	112.50	3.9	3,540	0.11%
2023/02/03	9	114.33	2	112.50	112.50	7	3,527	0.20%
2023/02/02	2	114.50	1	116.00	115.50	1	3,484	0.03%
2023/02/01	2	114.00	2	114.50	114.50	0	3,433	0.00%
2023/01/31	2	113.50	2	114.00	114.00	0	3,417	0.00%
2023/01/30	1	111.00	9.1	110.98	111.00	-8.1	3,334	-0.24%
2023/01/17	1	104.50	0	0.00	105.00	1	3,263	0.03%
2023/01/16	2	103.75	0	0.00	104.50	2	3,302	0.06%
2023/01/13	2	105.50	0	0.00	104.00	2	3,316	0.06%
2023/01/12	1	107.50	1	109.50	107.00	0	3,310	0.00%
2023/01/10	1	105.50	1	107.00	106.00	0	3,302	0.00%
2023/01/09	2	105.75	1	107.00	107.00	1	3,355	0.03%
2023/01/06	0	0.00	1	105.00	105.50	-1	3,422	-0.03%
2023/01/05	2	105.50	4	105.88	104.00	-2	3,518	-0.06%
2023/01/04	3	105.00	1	105.00	105.00	2	3,545	0.06%
2023/01/03	1	104.50	1	104.50	104.50	0	3,565	0.00%
2022/12/30	1	104.50	1	105.00	104.00	0	3,607	0.00%
2022/12/29	5	104.50	2	105.00	105.00	3	3,659	0.08%
2022/12/28	4	107.13	5	106.50	105.50	-1	3,714	-0.03%
2022/12/27	2	107.50	5	108.30	108.50	-3	3,723	-0.08%
2022/12/26	2	106.00	1	106.50	106.50	1	3,713	0.03%
2022/12/23	2	105.25	3	105.67	106.00	-1	3,749	-0.03%
2022/12/22	4	107.50	3	106.50	106.50	1	3,793	0.03%
2022/12/21	3	106.00	1	106.00	106.00	2	3,857	0.05%
2022/12/20	3	105.67	2	105.00	105.00	1	3,921	0.03%
2022/12/19	2	108.25	2	107.00	107.00	0	3,955	0.00%
2022/12/16	2	107.75	1	110.00	110.00	1	4,027	0.02%
2022/12/15	3	107.33	4	108.88	109.00	-1	4,055	-0.02%
2022/12/12	1	105.50	0	0.00	107.00	1	4,248	0.02%
2022/12/09	2	107.99	3	108.83	107.00	-1	4,281	-0.02%
2022/12/08	1	111.00	0	0.00	110.50	1	4,270	0.02%
2022/12/07	1	111.00	1	112.50	110.00	0	4,274	0.00%
2022/12/06	2	116.00	0.1	115.50	114.50	2	4,241	0.05%
2022/12/05	5	118.40	2	117.50	117.00	3	4,218	0.07%
2022/12/02	5	118.50	15	118.97	117.50	-10	4,157	-0.24%
2022/12/01	7	115.79	1	115.00	114.50	6	4,057	0.15%
2022/11/30	1	114.00	1	114.00	114.50	0	4,032	0.00%
2022/11/29	2	112.50	2	112.50	113.50	0	4,017	0.00%
2022/11/28	3	113.67	2	115.25	114.00	1	3,993	0.03%
2022/11/25	3.1	111.67	1	112.50	110.50	2.1	3,984	0.05%
2022/11/24	3.1	109.05	4	110.50	110.50	-0.9	3,893	-0.02%
2022/11/23	4	107.25	10	107.85	107.00	-6	3,705	-0.16%
2022/11/22	2	101.00	0	0.00	100.50	2	3,542	0.06%
2022/11/21	1	103.50	1	102.00	102.00	0	3,749	0.00%
2022/11/18	4	106.38	7	106.29	103.50	-3	3,830	-0.08%
2022/11/17	2	102.50	1	103.50	104.00	1	3,893	0.03%
2022/11/16	0	0.00	3	102.67	102.50	-3	4,041	-0.07%
2022/11/15	0	0.00	11	101.23	101.50	-11	4,106	-0.27%
2022/11/14	12	100.54	2	99.75	101.00	10	4,501	0.22%
2022/11/11	2	100.75	1	103.50	99.50	1	4,747	0.02%
2022/11/10	2	99.64	0	0.00	99.20	2	4,728	0.04%
2022/11/07	0	0.00	3	102.17	101.50	-3	4,759	-0.06%
2022/11/03	1	100.00	1	101.00	101.50	0	4,766	0.00%
2022/11/02	4	100.50	3	101.27	101.00	1	4,765	0.02%
2022/10/31	0	0.00	1	95.60	94.70	-1	4,756	-0.02%
2022/10/28	2	94.15	3	93.80	93.60	-1	4,784	-0.02%
2022/10/27	4	95.43	1	95.70	96.20	3	4,854	0.06%
2022/10/25	1	96.20	1	96.10	96.10	0	4,957	0.00%
2022/10/24	1	100.50	1	98.99	95.80	0	4,983	0.00%
2022/10/21	1	96.00	0	0.00	94.50	1	5,022	0.02%
2022/10/20	1	98.10	0	0.00	97.80	1	5,068	0.02%
2022/10/19	1	102.50	1	99.50	98.70	0	5,122	0.00%
2022/10/18	4	101.88	2	101.50	101.50	2	5,223	0.04%
2022/10/17	1	98.50	1	98.90	101.50	0	5,292	0.00%
2022/10/14	2	98.50	5.2	99.46	100.00	-3.2	5,387	-0.06%
2022/10/13	7.2	97.95	2	96.25	92.30	5.2	5,359	0.10%
2022/10/12	1	101.97	0	0.00	102.50	1	5,301	0.02%
2022/10/11	0	103.00	0	0.00	101.50	0	5,342	0.00%
2022/10/07	2	108.00	1	108.50	106.50	1	5,384	0.02%
2022/10/06	1	109.00	1	109.50	111.00	0	5,442	0.00%
2022/10/05	9	109.78	1	111.00	109.00	8	5,454	0.15%
2022/10/04	0	0.00	1	107.00	108.00	-1	5,462	-0.02%
2022/10/03	2	104.00	3	104.00	104.50	-1	5,496	-0.02%
2022/09/30	1	103.50	3	103.67	105.50	-2	5,576	-0.04%
2022/09/29	2	104.00	1	104.00	103.50	1	5,658	0.02%
2022/09/28	4	105.38	2	102.75	102.00	2	5,722	0.03%
2022/09/27	5	106.60	5	107.90	107.50	0	5,773	0.00%
2022/09/26	2	107.75	0	0.00	108.50	2	5,793	0.03%
2022/09/23	3	114.17	1	112.50	112.50	2	5,900	0.03%
2022/09/22	0	0.00	8	115.81	116.50	-8	5,955	-0.13%
2022/09/21	4	114.50	3	114.00	114.00	1	5,995	0.02%
2022/09/20	1	113.00	1	112.50	112.50	0	6,025	0.00%
2022/09/19	1	112.97	2	111.75	112.00	-1	6,148	-0.02%
2022/09/16	1	109.50	1	110.00	109.00	0	6,178	0.00%
2022/09/15	1	107.50	1	109.50	109.50	0	6,317	0.00%
2022/09/14	0	0.00	1	110.00	109.50	-1	6,459	-0.02%
2022/09/13	0	0.00	1	111.00	109.00	-1	6,555	-0.02%
2022/09/08	2	104.25	4	105.75	106.50	-2	6,844	-0.03%
2022/09/07	3	103.67	0	0.00	103.50	3	7,045	0.04%
2022/09/06	3	111.17	1	114.00	108.50	2	7,081	0.03%
2022/09/05	5	113.60	0	0.00	112.50	5	7,186	0.07%
2022/09/02	1	116.00	3.1	116.37	117.00	-2.1	7,256	-0.03%
2022/09/01	6	117.67	7	119.14	115.00	-1	7,378	-0.01%
2022/08/31	4	116.00	1	117.00	116.50	3	7,317	0.04%
2022/08/29	1	113.00	2	113.00	114.00	-1	8,022	-0.01%
2022/08/26	8.1	119.22	6	122.83	117.50	2.1	8,217	0.03%
2022/08/25	2	118.00	1	118.00	118.00	1	8,843	0.01%
2022/08/24	2	117.50	1	117.00	117.00	1	8,976	0.01%
2022/08/23	2	114.75	33	114.80	119.00	-31	9,484	-0.33%
2022/08/22	2	114.75	1	112.50	112.00	1	9,509	0.01%
2022/08/19	7	117.93	9	118.67	116.50	-2	9,487	-0.02%
2022/08/18	8	109.81	14	111.21	114.50	-6	9,186	-0.07%
2022/08/17	1	104.02	1	104.50	104.50	0	9,000	0.00%
2022/08/16	1	105.50	0	0.00	105.50	1	9,067	0.01%
2022/08/12	1	105.00	3	105.50	106.50	-2	9,262	-0.02%
2022/08/10	1	101.50	1	101.50	100.50	0	9,266	0.00%
2022/08/09	1	101.50	2	101.00	102.00	-1	9,289	-0.01%
2022/08/08	1	101.00	2	101.00	102.00	-1	9,303	-0.01%
2022/08/05	0	0.00	2	104.00	104.50	-2	9,291	-0.02%
2022/08/04	4	99.73	2	101.50	101.50	2	9,293	0.02%
2022/08/03	4	101.25	1	101.00	100.00	3	9,299	0.03%
2022/08/02	6	102.33	1	101.50	102.00	5	9,268	0.05%
2022/08/01	6	105.75	4	105.88	105.50	2	9,280	0.02%
2022/07/29	1	110.50	0	0.00	111.00	1	9,384	0.01%
2022/07/28	3.9	111.03	1.1	110.00	110.00	2.9	9,496	0.03%
2022/07/27	27	110.41	9	109.89	112.50	18	9,425	0.19%
2022/07/26	6	108.33	0	0.00	107.50	6	9,363	0.06%
2022/07/25	3	112.00	0	0.00	112.00	3	9,297	0.03%
2022/07/22	0	0.00	3	112.17	112.50	-3	9,187	-0.03%
2022/07/21	3.1	110.31	1	109.00	111.00	2.1	9,114	0.02%
2022/07/20	1	105.50	0	0.00	106.00	1	9,007	0.01%
2022/07/19	3	103.50	0	0.00	103.50	3	8,974	0.03%
2022/07/18	18	105.31	22	104.09	106.00	-4	8,934	-0.04%
2022/07/15	1	101.00	0.1	103.50	103.00	0.9	8,863	0.01%
2022/07/14	2	97.75	4	99.85	103.00	-2	8,786	-0.02%
2022/07/13	2	99.40	1	99.90	98.80	1	8,681	0.01%
2022/07/12	1.1	95.82	0	0.00	94.70	1.1	8,629	0.01%
2022/07/11	7	101.64	6	101.75	100.00	1	8,576	0.01%
2022/07/08	4	100.88	2	102.75	101.50	2	8,535	0.02%
2022/07/07	3	97.47	2	98.55	100.00	1	8,457	0.01%
2022/07/06	1	100.50	1	103.50	96.20	0	8,365	0.00%
2022/07/05	5.1	102.67	2.1	102.93	103.00	3	8,297	0.04%
2022/07/04	2	102.50	2	102.75	102.50	0	8,201	0.00%
2022/07/01	1.1	108.39	0.1	104.00	102.50	1	8,120	0.01%
2022/06/30	1.1	109.05	1	109.00	109.50	0.1	7,972	0.00%
2022/06/29	1	113.00	0	0.00	115.50	1	7,836	0.01%
2022/06/28	1	116.00	2	116.00	116.50	-1	7,745	-0.01%
2022/06/27	3	123.00	0	0.00	122.00	3	7,680	0.04%
2022/06/24	1	121.00	1	119.50	120.00	0	7,527	0.00%
2022/06/23	2	120.00	2	120.50	120.00	0	7,435	0.00%
2022/06/22	1	118.50	0	0.00	117.00	1	7,308	0.01%
2022/06/21	2	122.48	1	123.50	123.50	1	7,196	0.01%
2022/06/20	3	122.00	1	119.00	118.00	2	7,229	0.03%
2022/06/17	2	122.50	0	0.00	122.00	2	7,118	0.03%
2022/06/16	2	128.50	2	132.25	125.00	0	7,064	0.00%
2022/06/15	1	132.50	0	0.00	129.00	1	7,025	0.01%
2022/06/14	2	130.75	1	134.50	134.00	1	7,084	0.01%
2022/06/13	1	133.50	4	131.75	132.50	-3	6,955	-0.04%
2022/06/10	4	136.37	1	137.00	133.50	3	6,900	0.04%
2022/06/09	4	134.50	40	134.44	135.50	-36	6,731	-0.53%
2022/06/08	2	134.25	5.6	134.03	135.50	-3.6	6,649	-0.05%
2022/06/07	9	141.11	13	139.69	134.00	-4	6,439	-0.06%
2022/06/06	36.4	140.91	1	139.00	139.50	35.4	5,902	0.60%
2022/06/02	39.2	144.04	35	144.96	138.50	4.2	5,674	0.07%
2022/06/01	2	133.50	3	139.50	142.00	-1	4,842	-0.02%
2022/05/31	29	131.81	28.1	132.77	129.50	0.9	4,620	0.02%
2022/05/30	0	0.00	7	128.07	128.50	-7	3,995	-0.18%
2022/05/27	1	114.00	2	117.00	117.00	-1	3,813	-0.03%
2022/05/26	1	113.50	5	114.10	113.00	-4	3,737	-0.11%
2022/05/25	2.1	117.02	1	118.00	118.00	1.1	3,635	0.03%
2022/05/24	5	116.20	6	115.83	115.00	-1	3,587	-0.03%
2022/05/23	9	117.22	9	116.33	115.00	0	3,511	0.00%
2022/05/20	2	112.50	2	112.00	112.50	0	3,360	0.00%
2022/05/19	3	109.00	3	110.00	110.50	0	3,287	0.00%
2022/05/18	2	109.50	1	109.00	109.00	1	3,250	0.03%
2022/05/17	2	110.00	6	110.00	110.00	-4	3,217	-0.12%
2022/05/16	1	108.50	4	110.00	108.50	-3	3,219	-0.09%
2022/05/13	2.1	108.00	1	109.50	107.50	1.1	3,203	0.03%
2022/05/12	1	107.00	9	109.28	107.00	-8	3,230	-0.25%
2022/05/10	0	0.00	1	108.50	108.50	-1	3,309	-0.03%
2022/05/09	4	106.25	9	106.72	105.00	-5	3,310	-0.15%
2022/05/06	14	108.86	12	109.17	109.00	2	3,255	0.06%
2022/05/05	7	108.43	7.1	108.99	109.00	-0.1	3,061	0.00%
2022/04/29	1	89.90	2	90.80	89.90	-1	2,942	-0.03%
2022/04/28	4.1	89.86	3	90.60	88.80	1.1	2,956	0.04%
2022/04/27	3	88.83	0	0.00	90.30	3	2,968	0.10%
2022/04/26	4.1	96.07	0	0.00	94.50	4.1	2,940	0.14%
2022/04/25	1	100.00	3	100.33	99.50	-2	2,915	-0.07%
2022/04/22	1	101.49	0	0.00	101.50	1	2,913	0.03%
2022/04/20	0	0.00	3	102.50	102.50	-3	2,970	-0.10%
2022/04/18	1	101.50	0	0.00	101.50	1	3,059	0.03%
2022/04/14	1	104.50	0	0.00	104.50	1	3,271	0.03%
2022/04/13	2	103.25	2	104.50	105.50	0	3,424	0.00%
2022/04/11	6	103.08	1	102.00	102.00	5	4,033	0.12%
2022/04/08	3	108.00	2	107.50	107.50	1	4,669	0.02%
2022/04/07	3	106.00	0	0.00	104.50	3	4,719	0.06%
2022/04/06	1	109.50	1	109.50	110.00	0	4,726	0.00%
2022/03/31	3	113.33	3	111.00	111.00	0	4,789	0.00%
2022/03/30	4	114.88	6	114.33	114.00	-2	4,785	-0.04%
2022/03/29	2	112.75	2	112.50	112.50	0	4,757	0.00%
2022/03/25	3	114.50	0	0.00	112.00	3	4,821	0.06%
2022/03/24	1	116.00	2	115.50	115.00	-1	4,831	-0.02%
2022/03/23	6	116.08	9	114.89	115.00	-3	4,821	-0.06%
2022/03/22	2	114.25	5	114.50	114.50	-3	4,731	-0.06%
2022/03/21	3	116.00	0	0.00	113.50	3	4,698	0.06%
2022/03/18	6	113.50	9	114.56	114.00	-3	4,571	-0.07%
2022/03/17	3	108.83	4	111.13	112.00	-1	4,381	-0.02%
2022/03/16	3	106.00	4	105.75	105.00	-1	4,250	-0.02%
2022/03/15	6	105.75	2	104.50	104.50	4	4,258	0.09%
2022/03/14	2	105.25	2	105.00	105.00	0	4,295	0.00%
2022/03/11	0	0.00	2	105.25	105.00	-2	4,410	-0.05%
2022/03/10	0	0.00	4	104.88	105.00	-4	4,433	-0.09%
2022/03/08	3	99.83	1	99.50	99.50	2	4,506	0.04%
2022/03/07	2	100.00	0	0.00	100.50	2	4,530	0.04%
2022/03/03	2	108.00	5	106.80	107.50	-3	4,639	-0.06%
2022/03/02	1	106.00	0	0.00	107.00	1	4,656	0.02%
2022/03/01	4	104.63	3	104.17	105.00	1	4,669	0.02%
2022/02/25	1.1	101.50	0	0.00	100.50	1.1	4,707	0.02%
2022/02/24	3	101.00	0	0.00	100.00	3	4,761	0.06%
2022/02/23	2	103.75	2	104.50	105.00	0	4,784	0.00%
2022/02/18	3	107.33	1	108.00	108.00	2	5,320	0.04%
2022/02/17	3	107.83	3	107.50	107.50	0	5,449	0.00%
2022/02/16	4	109.00	4	107.50	107.50	0	5,636	0.00%
2022/02/15	1	107.50	1	105.50	105.50	0	5,668	0.00%
2022/02/11	8	111.50	6.1	111.56	111.00	1.9	5,846	0.03%
2022/02/10	5	109.80	9	109.06	108.00	-4	5,829	-0.07%
2022/02/09	5	105.80	7	106.57	107.50	-2	5,840	-0.03%
2022/02/08	0	0.00	1	102.50	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	99.10	0	0.00	99.00	1	6,524	0.02%
2022/01/21	4.1	100.26	0	0.00	101.00	4.1	7,381	0.06%
2022/01/19	0	0.00	1	104.00	104.00	-1	7,397	-0.01%
2022/01/18	3.1	102.05	1	102.50	101.00	2.1	7,460	0.03%
2022/01/17	1	103.50	1	101.50	103.50	0	7,513	0.00%
2022/01/14	1	99.10	0	0.00	99.50	1	7,580	0.01%
2022/01/13	1	100.50	2	100.20	101.00	-1	7,647	-0.01%
2022/01/12	2	99.10	0	0.00	98.90	2	7,684	0.03%
2022/01/11	2	101.75	0	0.00	101.00	2	7,749	0.03%
2022/01/10	3	104.67	4	104.13	104.00	-1	7,785	-0.01%
2022/01/07	2	104.00	10	106.00	103.00	-8	7,876	-0.10%
2022/01/06	5	113.00	3	113.33	111.50	2	7,712	0.03%
2022/01/05	0	118.00	0	0.00	117.00	0	7,612	0.00%
2022/01/04	11	122.95	10	121.60	121.00	1	7,481	0.01%
2022/01/03	23	122.67	17	122.59	123.00	6	7,037	0.09%
2021/12/30	4	113.00	7	113.00	114.00	-3	6,408	-0.05%
2021/12/29	5	111.40	0	0.00	109.50	5	6,357	0.08%
2021/12/28	3	112.33	5	111.30	112.00	-2	6,375	-0.03%
2021/12/27	0	109.00	0	0.00	108.00	0	6,367	0.00%
2021/12/22	2.1	111.45	1.1	111.89	111.00	1	6,403	0.02%
2021/12/21	3	111.17	2	112.00	112.50	1	6,376	0.02%
2021/12/20	1	110.00	2	111.00	111.50	-1	6,317	-0.02%
2021/12/17	10	110.70	12	108.71	108.50	-2	6,275	-0.03%
2021/12/16	2	110.25	2	110.25	111.00	0	6,245	0.00%
2021/12/15	4	105.88	4	106.38	107.00	0	6,192	0.00%
2021/12/14	0	0.00	3	103.83	103.00	-3	6,212	-0.05%
2021/12/10	1	106.50	0	0.00	107.00	1	6,300	0.02%
2021/12/09	2	110.25	1	107.50	108.00	1	6,327	0.02%
2021/12/08	6	113.17	3	113.00	111.50	3	6,324	0.05%
2021/12/07	10	113.40	13	111.23	110.00	-3	6,279	-0.05%
2021/12/06	2	107.50	0	0.00	108.00	2	6,202	0.03%
2021/12/03	3	109.33	4	110.00	110.00	-1	6,240	-0.02%
2021/12/02	2	109.25	1	107.50	106.50	1	6,317	0.02%
2021/12/01	5	108.10	9	108.50	109.50	-4	6,490	-0.06%
2021/11/30	0	0.00	6	108.00	107.50	-6	6,584	-0.09%
2021/11/25	0	0.00	5	106.50	106.00	-5	7,680	-0.07%
2021/11/23	2	109.75	3	106.83	107.00	-1	7,756	-0.01%
2021/11/22	4	111.88	1	112.00	111.50	3	7,789	0.04%
2021/11/19	1	114.00	2	114.25	114.00	-1	7,899	-0.01%
2021/11/18	2	115.50	4	114.00	113.00	-2	8,050	-0.02%
2021/11/17	7	118.79	7	119.36	116.00	0	8,100	0.00%
2021/11/16	3	113.14	6.2	113.34	114.50	-3.2	7,883	-0.04%
2021/11/15	5	112.80	9	112.44	111.00	-4	7,889	-0.05%
2021/11/12	3	110.00	5	109.70	110.00	-2	7,882	-0.03%
2021/11/11	10	111.50	8	111.88	108.00	2	7,990	0.03%
2021/11/10	4	107.38	9	108.44	109.50	-5	7,972	-0.06%
2021/11/09	8	106.88	9	107.39	106.50	-1	8,086	-0.01%
2021/11/08	8	105.63	3	105.67	105.00	5	8,172	0.06%
2021/11/05	12.3	109.82	7	110.57	109.50	5.3	8,241	0.06%
2021/11/04	5.2	110.49	7	110.00	114.00	-1.9	8,233	-0.02%
2021/11/03	2.1	104.26	6	104.83	104.00	-3.9	8,120	-0.05%
2021/11/02	5.5	103.36	5	101.20	103.00	0.5	8,208	0.01%
2021/11/01	19	109.50	16	109.47	108.50	3	8,265	0.04%
2021/10/29	3	99.03	8.2	99.73	104.50	-5.2	8,134	-0.06%
2021/10/28	3	95.50	3	94.47	95.00	0	8,069	0.00%
2021/10/27	0	0.00	0.1	94.38	94.30	-0.1	8,367	0.00%
2021/10/26	2	94.70	3	93.70	91.90	-1	8,858	-0.01%
2021/10/25	4	94.30	2	94.95	95.00	2	9,203	0.02%
2021/10/22	1	95.20	3	94.83	94.60	-2	9,425	-0.02%
2021/10/21	1	93.50	0	0.00	92.00	1	9,740	0.01%
2021/10/20	1	91.70	0	0.00	93.00	1	10,221	0.01%
2021/10/19	3	92.43	4	90.48	92.30	-1	10,853	-0.01%
2021/10/18	9	88.66	8	87.81	89.00	1	10,786	0.01%
2021/10/15	20	87.38	16	87.91	87.40	4	10,793	0.04%
2021/10/14	1	83.10	2	82.95	83.00	-1	11,096	-0.01%
2021/10/13	2	82.75	0	0.00	80.20	2	11,457	0.02%
2021/10/12	1	85.10	1	85.50	86.40	0	11,491	0.00%
2021/10/08	3	86.97	2	85.70	84.90	1	11,571	0.01%
2021/10/07	0	0.00	1	82.40	86.00	-1	11,733	-0.01%
2021/10/06	3	82.30	5	82.40	80.10	-2	12,184	-0.02%
2021/10/05	3	79.73	1	79.40	82.30	2	12,470	0.02%
2021/10/04	7	80.99	7	78.83	78.00	0	12,523	0.00%
2021/10/01	0	0.00	7	81.50	81.00	-7	12,637	-0.06%
2021/09/29	0	85.25	2	84.30	83.50	-2	13,256	-0.01%
2021/09/28	1.1	89.99	1	87.80	88.10	0.1	13,840	0.00%
2021/09/27	0	0.00	3	91.90	90.10	-3	14,190	-0.02%
2021/09/24	2	90.85	2	91.60	91.10	0	14,256	0.00%
2021/09/23	0.2	90.77	1	90.30	89.60	-0.9	14,300	-0.01%
2021/09/17	0.1	91.40	1	89.10	91.70	-1	14,554	-0.01%
2021/09/16	5.1	90.60	1	90.20	89.50	4.1	14,684	0.03%
2021/09/15	1.1	91.27	2	91.00	90.50	-0.9	14,736	-0.01%
2021/09/14	4.1	96.81	2	96.30	95.20	2.1	14,778	0.01%
2021/09/13	2	99.65	2	99.50	97.00	0	14,781	0.00%
2021/09/10	2	98.45	1	99.20	99.20	1	14,827	0.01%
2021/09/09	3	97.83	2	97.50	98.70	1	14,969	0.01%
2021/09/08	6	96.92	3	98.10	95.10	3	15,006	0.02%
2021/09/07	8	100.28	5	99.68	99.00	3	15,080	0.02%
2021/09/06	5	109.40	7	111.21	107.50	-2	15,011	-0.01%
2021/09/03	9	107.89	9	108.44	107.50	0	14,988	0.00%
2021/09/02	9	108.17	8	107.81	106.00	1	15,287	0.01%
2021/09/01	27	112.56	13	112.54	112.50	14	15,216	0.09%
2021/08/31	20	107.80	21	108.17	111.50	-1	14,733	-0.01%
2021/08/30	8	103.25	7	102.07	101.50	1	14,232	0.01%
2021/08/27	3	99.53	3	98.01	98.00	0	14,204	0.00%
2021/08/26	3	100.90	0	0.00	100.00	3	14,209	0.02%
2021/08/25	2	103.00	2	102.50	102.50	0	14,202	0.00%
2021/08/24	4	103.50	3	102.17	102.00	1	14,278	0.01%
2021/08/23	1	100.50	1	102.00	99.90	0	14,228	0.00%
2021/08/20	2	97.14	5	97.32	96.10	-3	14,188	-0.02%
2021/08/19	5	98.22	1	95.00	93.00	4	14,048	0.03%
2021/08/18	6	95.78	8	95.46	99.50	-2	13,953	-0.01%
2021/08/17	1	97.30	3	95.50	93.80	-2	13,857	-0.01%
2021/08/16	2	101.50	3	100.33	100.00	-1	13,743	-0.01%
2021/08/13	3	102.50	5	100.16	98.30	-2	13,607	-0.01%
2021/08/12	2	106.50	2	108.75	106.50	0	13,449	0.00%
2021/08/11	0	0.00	4	102.38	103.50	-4	13,342	-0.03%
2021/08/10	4	107.13	12.2	107.36	108.00	-8.2	13,247	-0.06%
2021/08/09	7.3	109.60	4	109.63	108.00	3.3	13,046	0.03%
2021/08/06	9	121.33	4.8	118.77	119.50	4.2	12,877	0.03%
2021/08/05	5	123.70	7	124.36	126.50	-2	12,733	-0.02%
2021/08/04	8.1	124.38	1	128.00	122.00	7.1	12,643	0.06%
2021/08/03	6.1	129.51	7	128.57	129.00	-0.9	12,443	-0.01%
2021/08/02	11	127.86	10	128.40	129.00	1	12,241	0.01%
2021/07/30	18.1	130.70	17	131.44	122.50	1.1	11,960	0.01%
2021/07/29	11	126.14	10	126.45	129.50	1	11,462	0.01%
2021/07/28	2.2	118.00	6.1	120.23	118.00	-3.9	11,060	-0.03%
2021/07/27	16.3	132.01	16	132.16	131.00	0.3	10,822	0.00%
2021/07/26	24.3	129.30	35	127.13	128.50	-10.8	10,455	-0.10%
2021/07/23	41	119.00	18.1	119.38	124.50	22.9	9,908	0.23%
2021/07/22	1	116.50	2	116.50	116.50	-1	9,242	-0.01%
2021/07/21	1	106.00	3	106.00	106.00	-2	9,272	-0.02%
2021/07/20	11.1	99.74	8	97.58	96.40	3.1	9,293	0.03%
2021/07/19	7	98.34	6.1	97.49	100.50	1	9,196	0.01%
2021/07/16	1	91.60	4	91.50	91.60	-3	9,152	-0.03%
2021/07/15	4	90.83	3	91.87	91.70	1	9,313	0.01%
2021/07/14	3	89.57	15	92.42	92.00	-12	9,742	-0.12%
2021/07/13	15	96.29	12	97.28	90.50	3	9,925	0.03%
2021/07/12	17	92.49	3	94.67	92.10	14	9,792	0.14%
2021/07/09	3	88.53	5	88.50	89.20	-2	9,648	-0.02%
2021/07/08	3	90.37	3	88.80	87.90	0	9,818	0.00%
2021/07/07	4	88.08	10	86.88	87.80	-6	9,891	-0.06%
2021/07/06	18.4	90.40	11	88.68	87.50	7.4	9,768	0.08%
2021/07/05	13.2	85.36	5	87.68	90.10	8.2	9,411	0.09%
2021/07/02	2.2	80.42	10	80.43	82.90	-7.8	8,978	-0.09%
2021/07/01	4	74.75	3	75.73	75.40	1	9,001	0.01%
2021/06/30	0	0.00	4	77.23	76.90	-4	8,982	-0.04%
2021/06/29	9	76.00	4	76.00	75.60	5	9,002	0.06%
2021/06/28	6	76.27	14	77.07	77.50	-8	9,085	-0.09%
2021/06/25	9	74.42	8	75.10	75.70	1	9,051	0.01%
2021/06/23	3	71.93	40	72.52	73.50	-37	9,158	-0.40%
2021/06/22	7	70.80	1	70.80	69.40	6	9,395	0.06%
2021/06/21	1	72.00	2	71.55	69.80	-1	9,391	-0.01%
2021/06/18	6	74.53	4	74.80	73.70	2	9,390	0.02%
2021/06/17	2	72.20	2	72.40	72.50	0	9,282	0.00%
2021/06/16	3	72.03	3	72.03	72.00	0	9,499	0.00%
2021/06/15	2	70.75	5	71.00	70.80	-3	9,433	-0.03%
2021/06/11	7.1	71.10	1	71.90	70.40	6.1	9,510	0.06%
2021/06/10	12	71.82	8.1	72.32	70.40	3.9	10,042	0.04%
2021/06/09	3	66.87	2	66.00	66.70	1	10,067	0.01%
2021/06/08	2	66.60	0	0.00	65.30	2	10,057	0.02%
2021/06/07	0	0.00	6	66.33	64.90	-6	10,019	-0.06%
2021/06/04	3	67.27	4	67.53	66.70	-1	9,968	-0.01%
2021/06/03	7	66.79	1	67.50	66.80	6	9,928	0.06%
2021/06/02	2	65.85	3	65.90	65.50	-1	9,873	-0.01%
2021/06/01	21	68.44	0	0.00	67.90	21	9,790	0.21%
2021/05/31	3	66.30	7	66.66	68.30	-4	9,589	-0.04%
2021/05/28	2	63.50	3	63.73	62.10	-1	9,445	-0.01%
2021/05/27	2	62.05	2	62.30	62.00	0	9,413	0.00%
2021/05/26	3	62.33	2	61.50	61.30	1	9,410	0.01%
2021/05/25	2	63.40	0	0.00	62.00	2	9,403	0.02%
2021/05/24	3	59.57	1	60.60	60.20	2	9,372	0.02%
2021/05/21	0	0.00	2	58.85	59.10	-2	9,342	-0.02%
2021/05/17	0	0.00	6	52.47	52.10	-6	9,394	-0.06%
2021/05/13	4	62.45	2	60.15	60.00	2	9,291	0.02%
2021/05/12	12	59.47	13.3	59.84	60.10	-1.3	9,227	-0.01%
2021/05/11	2	64.75	0	0.00	63.50	2	9,090	0.02%
2021/05/10	2	70.70	0	0.00	70.50	2	9,024	0.02%
2021/05/07	4.3	71.26	10.9	70.52	74.80	-6.6	9,028	-0.07%
2021/05/05	1	72.50	0.9	74.30	70.00	0.1	8,999	0.00%
2021/05/04	7	72.29	1	71.00	74.00	6	9,026	0.07%
2021/05/03	1	77.50	0	0.00	77.40	1	9,009	0.01%
2021/04/28	0	0.00	0	81.80	82.00	0	9,119	0.00%
2021/04/27	11	79.31	5	78.90	79.50	6	9,182	0.07%
2021/04/26	12.9	84.33	3	83.53	82.60	9.9	9,326	0.11%
2021/04/23	5	85.38	6	86.00	86.40	-1	9,285	-0.01%
2021/04/22	10	84.09	10	84.55	79.70	0	9,037	0.00%
2021/04/21	3	81.30	8	81.44	79.90	-5	8,824	-0.06%
2021/04/20	40	78.46	37	78.15	79.00	3	8,598	0.03%
2021/04/19	11	73.35	10	74.02	76.50	1	8,132	0.01%
2021/04/16	9	66.44	20	67.35	69.60	-11	7,791	-0.14%
2021/04/15	1	64.00	12	63.54	63.30	-11	7,526	-0.15%
2021/04/14	6	61.65	6	63.20	62.00	0	7,463	0.00%
2021/04/13	2	61.80	20	62.09	61.90	-18	7,768	-0.23%
2021/04/12	11	59.93	2	60.30	60.50	9	7,568	0.12%
2021/04/09	14	61.41	5	60.20	60.00	9	7,649	0.12%
2021/04/08	8	61.66	3	62.33	61.80	5	7,673	0.07%
2021/04/07	25	61.66	19	60.98	61.50	6	7,607	0.08%
2021/04/06	5	57.68	3	57.93	57.80	2	7,339	0.03%
2021/04/01	6	57.65	3	57.70	57.40	3	7,523	0.04%
2021/03/31	12	60.55	3	60.30	58.90	9	8,008	0.11%
2021/03/30	5	59.64	3	59.20	59.00	2	8,018	0.02%
2021/03/29	6	59.62	16	59.25	59.50	-10	8,400	-0.12%
2021/03/26	1	58.60	2	57.70	57.10	-1	8,614	-0.01%
2021/03/25	4	57.05	25	58.19	56.90	-21	9,155	-0.23%
2021/03/24	1	56.00	1	56.70	55.50	0	9,500	0.00%
2021/03/23	12	56.83	0	0.00	55.60	12	9,648	0.12%
2021/03/22	2	57.20	0	0.00	56.80	2	9,865	0.02%
2021/03/19	15	57.01	11	57.43	58.40	4	10,337	0.04%
2021/03/18	4	55.58	2	55.85	55.40	2	10,389	0.02%
2021/03/17	2	56.25	8	56.95	56.10	-6	10,372	-0.06%
2021/03/16	19	56.93	16	57.49	56.30	3	10,286	0.03%
2021/03/15	4	55.90	13	56.82	58.00	-9	9,652	-0.09%
2021/03/12	1	51.50	4	52.05	52.80	-3	9,297	-0.03%
2021/03/11	1	49.35	1	49.90	50.00	0	9,257	0.00%
2021/03/05	1	50.00	0	0.00	49.70	1	9,684	0.01%
2021/03/04	1	52.20	0	0.00	50.50	1	9,753	0.01%
2021/03/02	1	51.30	3	52.53	51.30	-2	10,766	-0.02%
2021/02/26	3	52.00	3	51.40	51.40	0	11,028	0.00%
2021/02/25	2	51.10	0	0.00	51.20	2	11,114	0.02%
2021/02/24	2	51.80	4	52.13	51.70	-2	11,160	-0.02%
2021/02/22	1	52.00	1	52.30	51.80	0	11,186	0.00%
2021/02/17	0	0.00	1	48.50	48.80	-1	11,193	-0.01%
2021/02/05	2	45.95	2	45.30	45.15	0	11,257	0.00%
2021/02/03	1	47.35	0	0.00	46.45	1	11,645	0.01%
2021/01/29	0	0.00	1	47.65	46.40	-1	12,077	-0.01%
2021/01/28	2	48.50	2	49.00	48.05	0	12,073	0.00%
2021/01/27	0	0.00	5	49.60	49.60	-5	12,100	-0.04%
2021/01/26	0	0.00	4	49.95	49.95	-4	12,120	-0.03%
2021/01/22	0	0.00	1	50.50	51.10	-1	12,198	-0.01%
2021/01/21	2	49.60	17	48.95	48.65	-15	12,181	-0.12%
2021/01/20	0	0.00	3	51.13	50.10	-3	12,378	-0.02%
2021/01/19	27	53.63	30	53.78	52.80	-3	12,384	-0.02%
2021/01/18	1	49.90	3	51.23	52.20	-2	12,257	-0.02%
2021/01/15	17	52.01	0	0.00	52.10	17	12,308	0.14%
2021/01/14	6	53.23	2	53.00	53.60	4	12,316	0.03%
2021/01/13	1	51.50	2	51.55	51.60	-1	12,360	-0.01%
2021/01/12	4	51.35	2	52.00	50.90	2	12,425	0.02%
2021/01/11	3	52.60	2	52.90	52.80	1	12,655	0.01%
2021/01/08	1	52.00	0	0.00	51.80	1	13,263	0.01%
2021/01/07	2	53.40	1	53.30	53.40	1	13,330	0.01%
2021/01/06	41	55.08	27	56.19	53.00	14	13,483	0.10%
2021/01/05	0	0.00	7	52.77	52.70	-7	13,225	-0.05%
2021/01/04	3	53.33	4	53.20	53.50	-1	13,785	-0.01%
2020/12/31	2	53.00	4	52.83	52.90	-2	14,519	-0.01%
2020/12/30	4	52.20	2	51.75	51.60	2	14,780	0.01%
2020/12/29	11	51.76	1	51.40	51.30	10	14,746	0.07%
2020/12/28	8	53.26	29	52.24	52.40	-21	14,743	-0.14%
2020/12/25	29	53.93	6	54.02	53.00	23	14,552	0.16%
2020/12/24	10	51.77	0	0.00	50.90	10	14,081	0.07%
2020/12/23	5	52.36	6	52.27	51.20	-1	13,990	-0.01%
2020/12/22	2	51.25	2	52.25	50.80	0	13,700	0.00%
2020/12/21	19	50.54	22	51.41	52.90	-3	13,544	-0.02%
2020/12/18	54	49.86	70	49.29	48.15	-16	13,298	-0.12%
2020/12/17	17	45.96	8	45.96	46.50	9	13,354	0.07%
2020/12/16	20	46.00	19	45.91	45.70	1	13,711	0.01%
2020/12/15	11	47.98	7	47.49	44.65	4	13,772	0.03%
2020/12/14	0	0.00	24	49.05	49.40	-24	13,220	-0.18%
2020/12/11	8	44.69	6	44.51	44.95	2	12,873	0.02%
2020/12/10	6	44.37	1	44.70	44.70	5	12,807	0.04%
2020/12/09	9	45.44	6	45.50	45.35	3	12,742	0.02%
2020/12/08	8	44.73	12	45.00	45.65	-4	12,656	-0.03%
2020/12/07	3	43.53	6	43.80	43.35	-3	12,547	-0.02%
2020/12/04	9	44.74	2	45.15	44.60	7	12,490	0.06%
2020/12/03	4	46.10	9	46.37	45.25	-5	12,427	-0.04%
2020/12/02	4	45.13	2	44.60	44.45	2	12,171	0.02%
2020/12/01	5	44.51	1	44.20	45.15	4	12,125	0.03%
2020/11/30	4	45.59	1	45.45	44.75	3	12,054	0.02%
2020/11/27	18	46.74	12	46.21	45.80	6	12,014	0.05%
2020/11/26	57	47.63	50	47.95	46.60	7	11,865	0.06%
2020/11/25	4	43.80	31	43.95	46.20	-27	10,989	-0.25%
2020/11/24	26	42.41	3	43.25	42.00	23	10,673	0.22%
2020/11/23	1	42.70	10	42.60	42.60	-9	10,663	-0.08%
2020/11/20	0	0.00	6	41.25	42.15	-6	10,739	-0.06%
2020/11/17	2	41.00	11	41.40	40.70	-9	10,776	-0.08%
2020/11/16	1	42.00	0	0.00	41.05	1	10,733	0.01%
2020/11/13	4	42.33	2	42.80	42.05	2	10,637	0.02%
2020/11/12	21	43.40	22	43.60	42.55	-1	10,542	-0.01%
2020/11/11	1	42.60	1	42.30	42.50	0	10,249	0.00%
2020/11/10	4	41.94	5	44.00	42.25	-1	10,302	-0.01%
2020/11/09	7	43.06	10	43.30	43.80	-3	10,155	-0.03%
2020/11/06	2	40.80	1	41.30	40.80	1	9,901	0.01%
2020/11/05	1	40.50	1	41.00	41.00	0	9,856	0.00%
2020/11/02	1	39.10	1	39.05	38.95	0	9,719	0.00%
2020/10/30	1	40.40	0	0.00	40.10	1	9,624	0.01%
2020/10/29	0	0.00	1	40.50	41.00	-1	9,536	-0.01%
2020/10/28	20	42.36	3	42.70	42.20	17	9,447	0.18%
2020/10/27	0	0.00	15	42.20	42.30	-15	9,165	-0.16%
2020/10/26	0	0.00	2	41.50	40.95	-2	9,050	-0.02%
2020/10/23	11	41.54	1	41.00	41.20	10	8,939	0.11%
2020/10/22	9	42.14	10.5	41.74	41.50	-1.5	8,835	-0.02%
2020/10/21	9	43.22	12	43.50	42.55	-3	8,719	-0.03%
2020/10/20	1	42.65	0	0.00	42.30	1	8,530	0.01%
2020/10/19	14.5	42.55	11	42.75	43.20	3.5	8,423	0.04%
2020/10/16	42	45.29	35	44.96	41.40	7	8,114	0.09%
2020/10/15	1	43.50	0	0.00	43.65	1	7,442	0.01%
2020/10/14	6	44.08	4	43.91	43.70	2	7,267	0.03%
2020/10/13	11	43.08	6	43.64	44.05	5	7,006	0.07%
2020/10/12	68	43.31	63	41.96	43.00	5	6,678	0.07%
2020/10/08	63.4	39.95	88	40.19	41.20	-24.6	6,058	-0.41%
2020/10/07	32	38.33	38	38.88	39.35	-6	5,172	-0.12%
2020/10/06	22	35.13	0	0.00	35.80	22	4,764	0.46%
2020/10/05	10	33.55	17	34.49	35.30	-7	4,679	-0.15%
2020/09/30	1	32.45	1	32.75	33.50	0	4,562	0.00%
2020/09/29	6	32.78	6	33.46	32.55	0	4,516	0.00%
2020/09/25	9	35.79	12	34.89	34.60	-3	4,452	-0.07%
2020/09/24	21	36.75	16	37.01	36.30	5	4,221	0.12%
2020/09/23	70	36.70	74	36.80	36.25	-4	3,918	-0.10%
2020/09/22	49	35.83	48	36.02	37.10	1	3,531	0.03%
2020/09/21	76	34.71	100	34.64	35.35	-24	2,783	-0.86%
2020/09/18	1	31.85	13	31.49	32.15	-12	2,251	-0.53%
2020/09/11	0	0.00	10	28.00	28.10	-10	1,938	-0.52%
2020/09/08	1	28.85	0	0.00	28.80	1	1,938	0.05%
2020/09/07	1	29.70	2	30.05	29.05	-1	1,936	-0.05%
2020/09/04	1	29.40	1	29.35	29.60	0	1,943	0.00%
2020/09/03	10	30.75	0	0.00	29.95	10	1,944	0.51%
2020/09/02	5	30.10	7	30.31	30.75	-2	2,006	-0.10%
2020/08/31	1	29.30	1	29.90	29.30	0	1,989	0.00%
2020/08/28	1	29.90	0	0.00	30.00	1	1,961	0.05%
2020/08/27	14	31.06	0	0.00	30.95	14	1,923	0.73%
2020/08/26	6	31.33	12	30.96	31.45	-6	1,811	-0.33%
2020/08/25	16	29.12	15	29.32	29.20	1	1,644	0.06%
2020/08/24	10	29.55	11	29.72	29.80	-1	1,579	-0.06%
2020/08/21	1	26.75	0	0.00	27.10	1	1,425	0.07%
2020/08/19	1	28.20	0	0.00	28.15	1	1,399	0.07%
2020/08/17	0	0.00	1	29.40	29.35	-1	1,371	-0.07%
2020/08/14	6	30.33	0	0.00	29.90	6	1,341	0.45%
2020/08/13	0	0.00	20	28.95	29.45	-20	1,194	-1.67%
2020/08/12	1	28.20	0	0.00	28.15	1	1,146	0.09%
2020/08/07	0	0.00	1	28.75	28.80	-1	1,139	-0.09%
2020/08/06	0	0.00	3	28.25	28.25	-3	1,125	-0.27%
2020/07/30	0	0.00	1	27.10	27.15	-1	1,145	-0.09%
2020/07/28	1	25.75	0	0.00	25.70	1	1,154	0.09%
2020/07/24	3	27.90	0	0.00	27.30	3	1,146	0.26%
2020/07/15	1	28.15	0	0.00	27.75	1	1,106	0.09%
2020/07/13	17	28.35	0	0.00	28.70	17	1,094	1.55%
2020/07/07	2	30.33	1	31.40	29.55	1	1,044	0.10%
2020/07/06	1	30.25	0	0.00	30.60	1	943	0.11%
2020/06/24	0	0.00	7	28.70	29.05	-7	774	-0.90%
2020/06/17	0	0.00	1	28.20	27.45	-1	688	-0.15%
2020/06/15	1	27.30	0	0.00	26.45	1	675	0.15%
2020/06/10	1	27.95	0	0.00	28.20	1	651	0.15%
2020/06/08	12	28.41	11	28.96	29.05	1	558	0.18%
2020/05/20	7	25.38	2	25.35	25.25	5	460	1.09%
2020/05/08	2	25.20	3	25.38	25.40	-1	441	-0.23%
2020/05/07	2	25.00	0	0.00	25.70	2	435	0.46%
2020/05/05	1	24.55	0	0.00	24.60	1	410	0.24%
2020/05/04	0	0.00	1	23.20	23.45	-1	401	-0.25%
2020/04/28	0	0.00	1	22.40	22.30	-1	405	-0.25%
2020/04/15	3	21.33	3	21.47	21.45	0	394	0.00%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/04/01	0	19.40	0	0.00	18.10	0	411	0.00%
2020/03/27	0	18.65	0	0.00	17.95	0	424	0.00%
2020/03/25	0	0.00	1	17.65	17.65	-1	434	-0.23%
2020/03/20	0	0.00	1	16.40	16.25	-1	581	-0.17%
2020/03/18	0	0.00	1	16.80	16.70	-1	629	-0.16%
2020/03/17	0	17.00	0	0.00	16.90	0	631	0.00%
2020/03/13	1	19.90	1	20.05	20.25	0	728	0.00%
2020/03/04	1	26.20	0	0.00	26.20	1	816	0.12%
2020/03/03	0	0.00	1	25.85	25.60	-1	814	-0.12%
2020/02/25	1	26.20	0	0.00	26.30	1	805	0.12%
2020/02/24	0	0.00	1	26.55	26.35	-1	804	-0.12%
2020/02/20	2	28.10	1	27.60	27.15	1	800	0.12%
2020/02/19	2	26.33	1	26.50	26.70	1	777	0.13%
2020/02/12	0	0.00	1	25.75	25.75	-1	772	-0.13%
2020/02/11	1	25.30	0	0.00	25.20	1	770	0.13%
2019/12/24	1	29.50	0	0.00	29.60	1	957	0.10%
2019/12/20	1	30.45	0	0.00	30.25	1	948	0.11%
2019/12/18	1	30.05	1	30.65	30.05	0	941	0.00%
2019/12/17	2	32.95	4	32.61	30.90	-2	924	-0.22%
2019/12/16	5	30.47	1	30.20	30.50	4	867	0.46%
2019/12/11	0	0.00	1	29.90	29.85	-1	797	-0.13%
2019/12/10	1	29.60	1	29.10	29.70	0	786	0.00%
2019/12/09	13	29.98	10	29.20	29.20	3	685	0.44%
2019/12/06	0	0.00	2	30.15	30.15	-2	607	-0.33%
2019/12/04	1	27.00	0	0.00	27.20	1	561	0.18%
2019/11/08	1	28.50	0	0.00	28.50	1	700	0.14%
2019/11/01	0	0.00	0.5	29.45	29.60	-0.5	692	-0.07%
2019/10/30	0	0.00	1	30.05	29.80	-1	686	-0.15%
2019/10/28	1	31.45	1	30.05	30.60	0	667	0.00%
2019/10/25	0	0.00	1	29.30	30.50	-1	613	-0.16%
2019/10/22	0	0.00	1	28.95	29.20	-1	577	-0.17%
2019/10/18	1	28.25	0	0.00	28.25	1	574	0.17%
2019/10/16	1	28.20	2	29.40	28.20	-1	587	-0.17%
2019/10/03	0	0.00	2	27.55	27.75	-2	625	-0.32%
2019/10/02	1	28.00	0	0.00	27.75	1	633	0.16%
2019/09/25	1	28.40	0	0.00	28.55	1	628	0.16%
2019/09/24	1	28.90	0	0.00	28.90	1	630	0.16%
2019/09/23	1	28.55	0	0.00	28.55	1	622	0.16%
2019/09/20	0	0.00	2	28.90	28.80	-2	619	-0.32%
2019/09/19	2	29.23	3	29.13	29.20	-1	610	-0.16%
2019/09/17	0	0.00	2	27.70	27.60	-2	560	-0.36%
2019/09/16	0	0.00	0	27.35	27.35	0	564	0.00%
2019/09/11	2	27.70	0	0.00	27.70	2	568	0.35%
2019/09/09	2	29.10	2	29.40	28.95	0	574	0.00%
2019/09/05	0	0.00	2	29.10	29.10	-2	561	-0.36%
2019/09/03	2	29.00	1	29.40	28.90	1	561	0.18%
2019/08/30	1	28.80	0	0.00	28.75	1	558	0.18%
2019/08/28	0	0.00	1	29.10	28.80	-1	554	-0.18%
2019/08/27	1	28.70	2	28.68	28.80	-1	541	-0.18%
2019/08/26	1	27.50	0	0.00	27.65	1	540	0.19%
2019/08/23	1	28.60	0	0.00	28.40	1	541	0.18%
2019/08/22	1	29.65	1	29.85	28.70	0	536	0.00%
2019/08/21	1	29.40	2	29.40	29.55	-1	515	-0.19%
2019/08/20	2	29.90	0	0.00	29.40	2	509	0.39%
2019/07/24	3	29.98	3	29.97	29.50	0	472	0.00%
2019/07/22	4	29.30	4	29.15	28.90	0	435	0.00%
2019/07/17	4	29.33	4	29.25	29.25	0	421	0.00%
2019/07/12	0	0.00	2	26.80	26.75	-2	355	-0.56%
2019/07/01	0	0.00	1	26.55	26.30	-1	455	-0.22%
2019/06/28	1	25.95	0	0.00	25.95	1	453	0.22%
2019/06/24	0	0.00	1	26.45	26.35	-1	461	-0.22%
2019/06/18	0	0.00	2	25.70	25.65	-2	453	-0.44%
2019/05/21	1	24.95	0	0.00	25.25	1	547	0.18%
2019/05/20	0	0.00	4	24.90	24.90	-4	576	-0.69%
2019/05/16	1	25.50	0	0.00	25.20	1	603	0.17%
2019/05/15	1	26.10	0	0.00	26.05	1	659	0.15%
2019/05/13	0	0.00	0.1	25.60	25.60	-0.1	704	-0.01%
2019/05/10	0	0.00	1	27.10	26.90	-1	708	-0.14%
2019/05/02	0	0.00	2	29.58	29.75	-2	722	-0.28%
2019/04/26	1	29.15	0	0.00	29.15	1	778	0.13%
2019/04/23	3	29.65	1	29.60	29.65	2	834	0.24%
2019/04/19	1	29.85	0	0.00	30.05	1	839	0.12%
2019/04/17	2	31.70	2	31.53	31.30	0	832	0.00%
2019/04/16	0	0.00	3	30.82	31.30	-3	777	-0.39%
2019/04/12	2	29.38	0	0.00	29.35	2	769	0.26%
2019/04/10	1	30.05	1	30.20	30.05	0	772	0.00%
2019/04/03	0	0.00	2	29.45	29.70	-2	810	-0.25%
2019/04/02	1	29.30	0	0.00	29.30	1	812	0.12%
2019/03/29	0	0.00	1	29.30	29.30	-1	814	-0.12%
2019/03/27	1	29.20	0	0.00	29.30	1	849	0.12%
2019/03/26	0	0.00	2	29.15	29.00	-2	870	-0.23%
2019/03/25	1	29.15	0	0.00	29.10	1	889	0.11%
2019/03/19	2	30.08	0	0.00	30.05	2	1,094	0.18%
2019/03/18	1	29.85	2	29.90	29.95	-1	1,097	-0.09%
2019/03/11	0	0.00	1	31.20	30.90	-1	1,289	-0.08%
2019/03/06	1	32.40	0	0.00	32.40	1	1,375	0.07%
2019/02/25	0	32.75	2	33.05	32.90	-2	1,600	-0.12%
2019/02/22	2	32.65	0	0.00	32.15	2	1,590	0.13%
2019/02/20	0	0.00	3	33.15	32.95	-3	1,597	-0.19%
2019/02/19	5	33.86	0	0.00	33.25	5	1,593	0.31%
2019/02/18	1	33.00	0	0.00	33.25	1	1,597	0.06%
2019/02/15	0	0.00	2	32.90	33.05	-2	1,587	-0.13%
2019/02/12	0	0.00	2	31.50	32.45	-2	1,507	-0.13%
2019/02/11	1	30.90	4	30.68	31.15	-3	1,492	-0.20%
2019/01/30	1	30.45	0	0.00	30.20	1	1,494	0.07%
2019/01/29	0	0.00	10	30.55	30.40	-10	1,518	-0.66%
2019/01/28	3	31.13	3	31.42	31.00	0	1,525	0.00%
2019/01/23	3	30.90	0	0.00	30.80	3	1,557	0.19%
2019/01/21	5	31.45	0	0.00	31.00	5	1,553	0.32%
2019/01/18	4	31.10	9	30.94	31.10	-5	1,541	-0.32%
2019/01/17	1	30.20	0	0.00	30.20	1	1,501	0.07%
2019/01/16	0	0.00	4	30.84	30.70	-4	1,499	-0.27%
2019/01/15	13	30.18	0	0.00	30.30	13	1,479	0.88%
2019/01/09	0	0.00	1	30.35	30.20	-1	1,464	-0.07%
2019/01/07	1	30.60	0	0.00	30.15	1	1,470	0.07%
2019/01/04	0	0.00	3	29.67	30.15	-3	1,485	-0.20%
2019/01/02	1	30.60	0	0.00	30.60	1	1,511	0.07%
2018/12/28	2	30.90	1	31.05	30.95	1	1,520	0.07%
2018/12/26	3	30.85	0	0.00	29.50	3	1,541	0.19%
2018/12/22	0	0.00	3	29.90	30.00	-3	1,557	-0.19%
2018/12/20	1	30.10	2	29.93	29.35	-1	1,603	-0.06%
2018/12/19	2	30.90	2	31.40	30.90	0	1,633	0.00%
2018/12/17	3	33.30	1	33.00	32.85	2	1,690	0.12%
2018/12/14	0	0.00	2	33.30	33.10	-2	1,685	-0.12%
2018/12/13	6	34.62	6	34.13	34.05	0	1,671	0.00%
2018/12/12	2	33.95	3	34.75	34.75	-1	1,598	-0.06%
2018/12/10	3	31.53	0	0.00	31.25	3	1,513	0.20%
2018/12/06	10	31.25	11	31.01	31.00	-1	1,502	-0.07%
2018/12/05	1	34.20	1	34.55	33.65	0	1,477	0.00%
2018/11/28	4	32.28	3	32.85	32.40	1	1,331	0.08%
2018/11/27	0	0.00	6	31.49	31.50	-6	1,287	-0.47%
2018/11/26	0	0.00	2	29.50	29.80	-2	1,218	-0.16%
2018/11/23	2	29.25	0	0.00	29.25	2	1,221	0.16%
2018/11/21	0	0.00	5	29.88	30.60	-5	1,252	-0.40%
2018/11/20	2	29.30	2	29.80	29.30	0	1,267	0.00%
2018/11/19	2	29.45	0	0.00	29.45	2	1,277	0.16%
2018/11/15	1	29.80	3	29.83	29.15	-2	1,293	-0.15%
2018/11/14	2	28.55	2	29.30	28.55	0	1,273	0.00%
2018/11/09	3	29.00	0	0.00	29.00	3	1,384	0.22%
2018/11/08	2	29.30	0	0.00	29.30	2	1,407	0.14%
2018/11/06	3	32.00	0	0.00	29.15	3	1,493	0.20%
2018/11/02	1	30.70	5	30.08	29.90	-4	1,565	-0.26%
2018/11/01	3	29.30	2	29.50	29.65	1	1,568	0.06%
2018/10/31	0	0.00	4	28.43	28.70	-4	1,633	-0.24%
2018/10/26	2	27.40	2	27.30	26.60	0	1,727	0.00%
2018/10/24	2	29.50	0	0.00	29.50	2	1,787	0.11%
2018/10/23	4	30.50	0	0.00	30.00	4	1,836	0.22%
2018/10/22	0	0.00	2	31.50	31.20	-2	1,887	-0.11%
2018/10/18	2	31.20	2	31.10	31.20	0	2,077	0.00%
2018/10/17	2	31.00	0	0.00	31.00	2	2,270	0.09%
2018/10/12	0	0.00	2	29.50	30.10	-2	2,461	-0.08%
2018/10/11	0	0.00	6	29.75	29.70	-6	2,622	-0.23%
2018/10/08	1	33.50	5	33.90	33.50	-4	3,113	-0.13%
2018/10/05	2	33.40	3	33.53	33.40	-1	3,160	-0.03%
2018/10/04	1	37.00	0	0.00	37.10	1	3,165	0.03%
2018/10/03	3	38.03	2	38.75	38.00	1	3,235	0.03%
2018/10/02	3	39.73	0	0.00	39.40	3	3,295	0.09%
2018/10/01	2	39.30	2	39.30	39.70	0	3,370	0.00%
2018/09/28	3	39.30	0	0.00	39.30	3	3,492	0.09%
2018/09/27	1	40.55	1	39.20	39.05	0	3,610	0.00%
2018/09/26	2	40.15	0	0.00	39.60	2	3,666	0.05%
2018/09/25	1	41.00	8	40.31	41.50	-7	3,821	-0.18%
2018/09/21	0	0.00	2	36.95	37.75	-2	3,845	-0.05%
2018/09/20	3	36.53	0	0.00	36.55	3	3,895	0.08%
2018/09/18	0	0.00	5	37.38	37.20	-5	4,009	-0.12%
2018/09/17	3	38.70	0	0.00	38.70	3	4,057	0.07%
2018/09/14	0	0.00	6	38.80	39.35	-6	4,098	-0.15%
2018/09/12	1	36.70	0	0.00	37.25	1	4,137	0.02%
2018/09/10	1	37.00	10	36.35	36.25	-9	4,208	-0.21%
2018/09/07	2	38.60	0	0.00	38.60	2	4,273	0.05%
2018/09/06	1	41.15	1	41.55	41.10	0	4,616	0.00%
2018/09/05	2	41.35	0	0.00	41.25	2	5,043	0.04%
2018/09/04	2	41.63	1	41.70	42.00	1	5,423	0.02%
2018/09/03	1	41.15	0	0.00	41.35	1	5,702	0.02%
2018/08/30	1	43.25	0	0.00	43.70	1	6,213	0.02%
2018/08/29	1	43.75	3	43.92	42.95	-2	6,248	-0.03%
2018/08/27	0	0.00	5	43.00	43.90	-5	6,284	-0.08%
2018/08/24	2	41.08	0	0.00	40.70	2	6,352	0.03%
2018/08/22	2	42.00	0	0.00	42.00	2	6,918	0.03%
2018/08/21	3	42.30	2	42.60	43.30	1	7,130	0.01%
2018/08/20	1	41.95	1	42.70	42.30	0	7,321	0.00%
2018/08/17	2	42.60	5	44.60	42.60	-3	7,522	-0.04%
2018/08/13	2	42.20	0	0.00	42.30	2	7,567	0.03%
2018/08/10	3	44.22	1	45.00	43.55	2	7,510	0.03%
2018/08/09	11	46.49	0	0.00	46.30	11	7,426	0.15%
2018/08/08	0	0.00	2	47.70	46.65	-2	7,409	-0.03%
2018/08/07	12	48.21	7	48.94	47.60	5	7,390	0.07%
2018/08/06	2	46.85	2	47.30	47.20	0	7,315	0.00%
2018/08/02	6	46.33	0	0.00	46.00	6	7,270	0.08%
2018/08/01	2	47.95	2	48.65	47.80	0	7,235	0.00%
2018/07/30	2	48.40	0	0.00	48.40	2	7,157	0.03%
2018/07/27	14	50.64	13	51.00	50.40	1	7,101	0.01%
2018/07/26	8	50.49	10	50.93	50.10	-2	7,045	-0.03%
2018/07/25	2	48.98	8	50.28	50.50	-6	6,913	-0.09%
2018/07/24	8	50.75	7	51.23	50.50	1	6,842	0.01%
2018/07/23	2	47.28	2	46.83	48.50	0	6,648	0.00%
2018/07/20	1	48.65	1	48.60	46.90	0	6,582	0.00%
2018/07/19	5	48.76	5	48.85	48.80	0	6,510	0.00%
2018/07/18	14	48.42	8	48.34	48.90	6	6,452	0.09%
2018/07/17	52	53.66	27	53.21	50.40	25	6,275	0.40%
2018/07/16	4	53.75	6	54.92	55.50	-2	5,936	-0.03%
2018/07/13	4	50.40	3	51.03	50.50	1	5,845	0.02%
2018/07/12	1	49.20	9	49.14	50.20	-8	5,792	-0.14%
2018/07/11	2	48.90	0	0.00	48.90	2	5,753	0.03%
2018/07/10	2	48.60	6	49.08	49.85	-4	5,666	-0.07%
2018/07/09	5	47.96	4	49.08	47.80	1	5,599	0.02%
2018/07/06	4	47.90	5	45.72	48.50	-1	5,498	-0.02%
2018/07/05	8	47.83	10	49.61	47.00	-2	5,368	-0.04%
2018/07/04	6	52.10	4	51.95	51.00	2	5,239	0.04%
2018/07/03	6	55.20	6	54.00	53.00	0	5,140	0.00%
2018/07/02	5	53.50	3	53.47	52.00	2	4,934	0.04%
2018/06/29	2.1	53.31	2	54.00	53.70	0.1	4,820	0.00%
2018/06/28	2	51.75	3	50.90	52.40	-1	4,759	-0.02%
2018/06/27	2	51.00	0	0.00	49.60	2	4,706	0.04%
2018/06/26	3	47.10	3	46.65	49.00	0	4,633	0.00%
2018/06/25	11	47.41	7	47.44	46.75	4	4,586	0.09%
2018/06/22	1	51.60	2	51.50	50.00	-1	4,543	-0.02%
2018/06/21	1	54.60	0	0.00	54.80	1	4,510	0.02%
2018/06/20	8	50.69	4	53.63	52.50	4	4,481	0.09%
2018/06/19	2	53.20	0	0.00	53.20	2	4,440	0.05%
2018/06/15	2	56.75	7	57.00	57.50	-5	4,426	-0.11%
2018/06/14	24	58.75	19	58.76	60.20	5	4,339	0.12%
2018/06/13	32	58.31	38	57.90	55.50	-6	3,971	-0.15%
2018/06/12	24	55.32	15	55.83	56.50	9	3,542	0.25%
2018/06/11	39	50.18	31	50.91	51.40	8	3,159	0.25%
2018/06/08	42	45.01	43	45.47	46.80	-1	2,873	-0.03%
2018/06/07	1	42.55	14.2	39.75	42.55	-13.2	2,515	-0.52%
2018/06/06	2	38.80	0	0.00	38.70	2	2,331	0.09%
2018/06/05	10	37.95	0	0.00	38.05	10	2,288	0.44%
2018/06/04	0	0.00	2	39.90	39.20	-2	2,223	-0.09%
2018/06/01	5	39.27	5	39.55	38.80	0	2,159	0.00%
2018/05/31	63	41.26	60	42.05	39.05	3	2,106	0.14%
2018/05/30	40	39.11	85	39.13	40.00	-45	1,838	-2.45%
2018/05/29	91	38.28	93	38.64	36.80	-2	1,516	-0.13%
2018/05/28	6	36.10	0	0.00	36.50	6	1,287	0.47%
2018/05/25	3	33.87	3	34.07	34.00	0	1,087	0.00%
2018/05/23	0	0.00	1	29.40	29.30	-1	716	-0.14%
2018/05/11	10	28.41	0	0.00	27.20	10	720	1.39%
2018/05/09	0	0.00	3	27.50	27.55	-3	768	-0.39%
2018/05/08	0	0.00	2	26.35	27.25	-2	781	-0.26%
2018/05/03	1	26.00	0	0.00	25.95	1	927	0.11%
2018/04/20	1	28.25	0	0.00	29.00	1	1,225	0.08%
2018/04/19	0	0.00	10	29.25	28.95	-10	1,219	-0.82%
2018/04/18	10	27.42	0	0.00	27.65	10	1,141	0.88%
2018/03/22	1	28.70	0	0.00	28.20	1	1,610	0.06%
2018/03/21	11	29.78	12	29.59	28.80	-1	1,605	-0.06%
2018/03/07	0	0.00	10	29.20	28.95	-10	1,780	-0.56%
2018/03/06	10	29.00	0	0.00	29.00	10	1,794	0.56%
2018/03/05	0	0.00	1	29.65	28.90	-1	1,767	-0.06%
2018/03/01	1	29.50	0	0.00	29.30	1	1,800	0.06%
2018/02/06	2	30.00	0	0.00	28.20	2	2,501	0.08%
2018/02/02	1	32.00	0	0.00	32.00	1	2,516	0.04%
2018/02/01	0	0.00	1	33.50	32.50	-1	2,621	-0.04%
2018/01/31	1	32.80	10	32.50	33.15	-9	2,615	-0.34%
2018/01/29	0	0.00	5	33.55	33.25	-5	2,665	-0.19%
2018/01/25	10	32.30	0	0.00	31.70	10	2,758	0.36%
2018/01/24	7	31.18	3	32.15	32.50	4	3,091	0.13%
2018/01/23	4	33.66	12	33.52	32.55	-8	3,231	-0.25%
2018/01/22	2	30.70	2	31.75	31.80	0	3,183	0.00%
2018/01/19	0	0.00	1	31.45	31.30	-1	3,406	-0.03%
2018/01/18	0	0.00	2	32.98	31.70	-2	3,570	-0.06%
2018/01/15	2	32.30	0	0.00	32.30	2	3,810	0.05%
2018/01/12	0	0.00	2	31.40	31.70	-2	3,844	-0.05%
2018/01/09	2	30.65	0	0.00	30.50	2	3,962	0.05%
2018/01/05	7	33.14	0	0.00	32.35	7	3,938	0.18%
2018/01/03	1	33.10	2	33.20	32.40	-1	3,883	-0.03%
2018/01/02	16	32.60	5	32.75	32.50	11	3,851	0.29%