大成 (1210)-第一金-澎湖券商分點個股進出

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

大成

(1210)

可現股當沖

股價
52.8
漲跌
--
漲幅
0.00%
成交量
561張
產業
上市食品類股
1131人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大成 (1210)籌碼相關－第一金-澎湖券商分點個股進出

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

第一金-澎湖券商分點個股進出
第一金-澎湖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
2024/11/22	0	0.00	7	52.60	52.80	-7	952	-0.73%
2024/10/25	1	50.90	0	0.00	50.90	1	1,123	0.09%
2024/10/23	2.3	51.12	0	0.00	50.90	2.3	1,149	0.20%
2024/10/22	2	51.40	0	0.00	51.50	2	1,155	0.17%
2024/09/27	0	0.00	1	51.70	52.20	-1	1,258	-0.08%
2024/09/24	1.1	51.31	0	0.00	51.30	1.1	1,271	0.08%
2024/09/18	1	51.60	0	0.00	51.40	1	1,199	0.08%
2024/09/16	0.1	51.20	0	0.00	51.30	0.1	1,232	0.01%
2024/09/09	0.2	51.00	0	0.00	51.20	0.2	1,249	0.01%
2024/09/05	10	51.25	0	0.00	51.00	10	1,259	0.79%
2024/09/04	1	50.90	0	0.00	51.30	1	1,263	0.08%
2024/08/28	0	0.00	1	52.70	52.80	-1	1,272	-0.08%
2024/08/27	0.1	51.80	0	0.00	52.10	0.1	1,274	0.01%
2024/08/26	0.1	52.38	0	0.00	51.90	0.1	1,274	0.01%
2024/08/23	1	51.90	0	0.00	51.90	1	1,298	0.08%
2024/08/19	3	51.90	0	0.00	52.00	3	1,357	0.22%
2024/08/16	1	52.10	0	0.00	52.00	1	1,363	0.07%
2024/08/06	1	51.90	0	0.00	52.20	1	1,468	0.07%
2024/08/01	1	54.90	0	0.00	55.20	1	1,416	0.07%
2024/07/23	1	58.10	0	0.00	58.10	1	1,366	0.07%
2024/07/11	0.2	57.40	0	0.00	57.30	0.2	1,613	0.01%
2024/06/28	0.2	57.00	0	0.00	57.20	0.2	1,721	0.01%
2024/06/20	1	56.90	0	0.00	57.00	1	1,701	0.06%
2024/06/18	0	0.00	1	57.30	57.20	-1	1,716	-0.06%
2024/06/17	0	0.00	1	57.10	57.30	-1	1,758	-0.06%
2024/06/12	1	56.80	0	0.00	56.90	1	2,032	0.05%
2024/06/06	0.3	57.30	0	0.00	57.20	0.3	2,116	0.01%
2024/06/04	3	57.00	0	0.00	57.20	3	2,140	0.14%
2024/05/29	2	56.30	0	0.00	56.70	2	2,221	0.09%
2024/05/28	0.1	56.80	0	0.00	56.30	0.1	2,204	0.00%
2024/05/27	1	56.90	0	0.00	56.80	1	2,181	0.05%
2024/05/24	1	57.10	0	0.00	57.10	1	2,180	0.05%
2024/05/23	3	57.80	0	0.00	57.20	3	2,195	0.14%
2024/05/22	0.1	58.00	0	0.00	58.00	0.1	2,201	0.00%
2024/05/20	1	58.40	1	58.60	58.40	0	2,229	0.00%
2024/05/14	0.2	58.50	0	0.00	58.10	0.2	2,244	0.01%
2024/05/13	0	0.00	0.1	58.20	58.10	-0.1	2,247	0.00%
2024/05/02	0	0.00	1	57.20	57.40	-1	2,197	-0.05%
2024/04/29	0	0.00	0.1	57.10	57.50	-0.1	2,193	-0.01%
2024/04/23	0.1	57.10	0	0.00	57.40	0.1	2,142	0.00%
2024/04/15	0.1	56.50	0	0.00	56.30	0.1	1,925	0.01%
2024/04/11	0	0.00	1	57.30	57.40	-1	1,887	-0.05%
2024/04/02	1	57.90	0	0.00	57.80	1	1,933	0.05%
2024/04/01	0	0.00	1	58.10	58.20	-1	1,935	-0.05%
2024/03/29	0	57.60	0	0.00	57.70	0	1,933	0.00%
2024/03/19	0	57.60	0	0.00	57.20	0	2,207	0.00%
2024/03/15	1.2	57.33	0	0.00	56.80	1.2	2,172	0.06%
2024/03/14	0.2	60.80	0	0.00	60.50	0.2	1,957	0.01%
2024/03/11	0	0.00	1	59.40	59.60	-1	1,910	-0.05%
2024/03/05	0.2	59.50	0.1	60.10	60.30	0.1	1,911	0.01%
2024/03/01	0.2	58.90	0	0.00	58.90	0.2	1,854	0.01%
2024/02/29	0.1	58.50	0	0.00	58.40	0.1	1,858	0.01%
2024/02/23	0	0.00	11	58.78	58.70	-11	1,881	-0.58%
2024/02/22	0	0.00	1	58.50	58.60	-1	1,887	-0.05%
2024/02/21	0	0.00	0.1	58.50	58.50	-0.1	1,882	-0.01%
2024/02/19	0.2	57.40	0	0.00	58.00	0.2	1,861	0.01%
2024/02/16	10.2	57.11	0	0.00	57.00	10.2	1,869	0.55%
2024/01/26	0	0.00	1	58.50	58.20	-1	1,838	-0.05%
2024/01/25	0	0.00	2	58.10	58.10	-2	1,832	-0.11%
2024/01/22	0	0.00	1	57.30	57.40	-1	1,835	-0.05%
2024/01/19	0.2	57.20	0	0.00	57.30	0.2	1,833	0.01%
2024/01/10	0.1	56.70	0	0.00	57.00	0.1	1,787	0.01%
2023/12/27	1.1	57.60	0	0.00	57.50	1.1	1,728	0.06%
2023/12/20	0	0.00	2	58.80	58.80	-2	1,617	-0.12%
2023/12/18	0	0.00	1.1	58.09	58.40	-1.1	1,500	-0.07%
2023/12/14	0	0.00	2	56.70	56.90	-2	1,468	-0.14%
2023/12/13	0.1	56.60	0	0.00	56.30	0.1	1,457	0.00%
2023/12/12	0	57.00	0	0.00	57.20	0	1,459	0.00%
2023/12/06	0	0.00	3.1	57.30	57.40	-3.1	1,471	-0.21%
2023/11/28	0	0.00	0.1	55.50	55.80	-0.1	1,486	-0.01%
2023/11/27	0	0.00	9	55.10	55.00	-9	1,488	-0.60%
2023/11/17	0.2	54.00	0	0.00	53.90	0.2	1,454	0.01%
2023/11/16	0	0.00	1	54.30	54.00	-1	1,450	-0.07%
2023/11/10	1	53.90	0	0.00	53.60	1	1,573	0.06%
2023/10/23	0	0.00	2	51.70	51.60	-2	3,290	-0.06%
2023/10/20	0.1	51.60	0	0.00	51.20	0.1	3,351	0.00%
2023/10/13	0.1	53.10	0	0.00	52.80	0.1	4,081	0.00%
2023/10/11	0	0.00	1	52.90	52.70	-1	4,406	-0.02%
2023/10/04	1.2	52.06	0	0.00	52.10	1.2	4,499	0.03%
2023/09/27	0.1	54.20	0	0.00	54.10	0.1	4,499	0.00%
2023/09/20	1	54.20	0	0.00	54.20	1	4,538	0.02%
2023/09/15	0	0.00	1	55.60	55.60	-1	4,497	-0.02%
2023/09/14	0	0.00	3	55.00	54.90	-3	4,512	-0.07%
2023/09/13	1	53.90	0	0.00	54.30	1	4,504	0.02%
2023/09/01	0	0.00	1	55.00	55.00	-1	4,422	-0.02%
2023/08/31	1	54.80	0	0.00	54.60	1	4,413	0.02%
2023/08/17	1.1	53.71	0	0.00	54.00	1.1	4,363	0.02%
2023/08/16	0.1	54.20	0	0.00	53.40	0.1	4,391	0.00%
2023/08/14	1	52.40	0	0.00	52.90	1	4,360	0.02%
2023/08/11	1.1	54.01	0	0.00	54.10	1.1	4,299	0.02%
2023/08/10	1	54.20	1.1	55.25	54.30	-0.1	4,311	0.00%
2023/08/09	1.3	55.28	0	0.00	55.40	1.3	4,248	0.03%
2023/08/07	1	58.00	0.1	58.70	58.80	0.9	3,956	0.02%
2023/08/04	2.2	56.12	2	58.90	56.70	0.2	3,866	0.01%
2023/08/02	0.1	61.60	0	0.00	61.40	0.1	3,623	0.00%
2023/08/01	3.5	60.41	20.6	61.76	62.20	-17.1	3,484	-0.49%
2023/07/31	0.1	60.00	0.1	61.00	59.80	0	3,311	0.00%
2023/07/26	0.2	58.90	0	0.00	59.00	0.2	3,191	0.01%
2023/07/25	0	57.80	0	0.00	58.10	0	3,113	0.00%
2023/07/24	0	0.00	0.2	58.40	59.00	-0.2	3,044	-0.01%
2023/07/20	0.2	58.00	3.4	58.22	58.60	-3.2	2,857	-0.11%
2023/07/19	0	0.00	4	57.25	56.30	-4	2,690	-0.15%
2023/07/18	4.2	56.58	3.1	58.05	55.90	1.1	2,564	0.04%
2023/07/17	0.1	55.60	0.4	55.41	55.90	-0.3	2,333	-0.01%
2023/07/13	0.1	52.10	0	0.00	51.80	0.1	2,059	0.00%
2023/07/11	2.1	51.86	0	0.00	52.00	2.1	2,083	0.10%
2023/07/10	0	0.00	1	52.50	52.50	-1	2,058	-0.05%
2023/07/07	1	51.60	0	0.00	51.80	1	2,037	0.05%
2023/07/05	0	0.00	12.3	53.21	52.90	-12.3	2,031	-0.61%
2023/06/30	0	0.00	2	53.50	53.30	-2	2,091	-0.10%
2023/06/29	0	52.90	0	0.00	52.80	0	2,063	0.00%
2023/06/20	0.2	51.45	0.1	51.40	51.40	0.1	2,044	0.01%
2023/06/19	1	52.50	0	52.50	52.40	1	2,008	0.05%
2023/06/15	0	0.00	2	52.70	52.90	-2	2,005	-0.10%
2023/06/14	0	52.50	0	0.00	52.50	0	2,014	0.00%
2023/06/13	0	0.00	0.5	53.00	52.90	-0.5	2,007	-0.02%
2023/06/12	5	52.80	0	0.00	52.70	5	2,005	0.25%
2023/06/08	0	0.00	7	53.43	53.50	-7	2,029	-0.34%
2023/06/07	2	53.00	0.6	53.07	53.30	1.4	2,039	0.07%
2023/06/06	0	52.80	0	0.00	52.80	0	2,046	0.00%
2023/05/31	0	0.00	0.2	52.90	52.50	-0.2	2,283	-0.01%
2023/05/19	0	0.00	2	53.10	53.10	-2	2,668	-0.07%
2023/05/18	0	0.00	5	53.40	53.10	-5	2,655	-0.19%
2023/05/16	0	0.00	0.3	53.27	53.00	-0.3	2,612	-0.01%
2023/05/09	2	53.80	2	52.90	52.70	0	2,510	0.00%
2023/05/08	0	0.00	2.1	53.69	53.50	-2.1	2,441	-0.09%
2023/05/02	0	0.00	1	51.70	51.80	-1	2,255	-0.04%
2023/04/25	1	50.70	0	0.00	50.90	1	2,254	0.04%
2023/04/24	0	0.00	1	51.10	51.30	-1	2,232	-0.04%
2023/04/20	0.1	52.20	0	0.00	52.00	0.1	2,229	0.00%
2023/04/19	0	0.00	1	53.00	52.60	-1	2,223	-0.04%
2023/04/18	1	53.30	0	0.00	52.70	1	2,199	0.05%
2023/04/17	0	0.00	4.2	53.10	52.80	-4.2	2,156	-0.19%
2023/04/10	1.7	51.68	1	52.00	52.00	0.7	2,049	0.03%
2023/04/06	1	51.80	5	52.00	51.90	-4	2,013	-0.20%
2023/03/30	5	50.26	0	0.00	50.30	5	1,938	0.26%
2023/03/23	2	50.00	0	0.00	50.00	2	1,900	0.11%
2023/03/21	0	0.00	2	50.30	50.10	-2	1,886	-0.11%
2023/03/20	0	0.00	0.1	49.80	49.65	-0.1	1,878	0.00%
2023/03/16	0	0.00	0.4	50.10	50.00	-0.4	1,853	-0.02%
2023/03/14	0.2	50.40	0	0.00	50.50	0.2	1,827	0.01%
2023/03/09	0.1	51.30	0	0.00	51.10	0.1	1,772	0.00%
2023/03/07	0	0.00	2.3	51.83	51.20	-2.3	1,730	-0.13%
2023/03/06	0.1	51.40	0	0.00	51.30	0.1	1,673	0.00%
2023/03/03	1	50.90	0	0.00	50.20	1	1,590	0.06%
2023/03/02	0.6	50.00	0	0.00	50.00	0.6	1,515	0.04%
2023/03/01	3.1	54.71	5.2	51.95	51.10	-2.1	1,410	-0.15%
2023/02/24	2	49.70	0	0.00	50.60	2	1,105	0.18%
2023/02/23	2	50.10	0	0.00	49.55	2	1,057	0.19%
2023/02/22	0	0.00	0.1	49.20	49.05	-0.1	984	-0.01%
2023/02/21	0	0.00	1	48.00	48.65	-1	950	-0.11%
2023/02/16	0.1	47.15	0	0.00	47.30	0.1	929	0.01%
2023/02/14	1.1	46.61	0	0.00	46.65	1.1	925	0.12%
2023/02/13	0.1	46.80	0	0.00	46.60	0.1	929	0.01%
2023/02/10	3	46.53	1	46.75	46.35	2	925	0.22%
2023/02/08	0	0.00	0.1	47.65	47.60	-0.1	890	-0.01%
2023/02/06	0.9	46.70	0	0.00	46.65	0.9	874	0.10%
2023/02/02	0	0.00	1.2	46.11	46.20	-1.2	842	-0.14%
2023/01/31	1	46.35	0	0.00	46.30	1	830	0.12%
2023/01/30	1	45.80	0	0.00	45.65	1	834	0.12%
2023/01/17	1	45.85	0	0.00	45.85	1	839	0.12%
2023/01/16	15	46.07	0	0.00	45.80	15	835	1.79%
2023/01/09	0	0.00	0.2	45.65	45.80	-0.2	867	-0.02%
2022/12/28	0	0.00	0.1	46.35	46.05	-0.1	851	-0.01%
2022/12/27	0.2	45.10	0	0.00	45.35	0.2	816	0.02%
2022/12/01	0	0.00	0.1	44.75	44.75	-0.1	790	-0.01%
2022/11/24	0.1	43.65	0	0.00	43.55	0.1	739	0.01%
2022/11/18	0	0.00	0.1	43.25	43.25	-0.1	786	-0.01%
2022/11/16	0.1	43.10	0	0.00	42.75	0.1	803	0.01%
2022/11/10	0.1	41.70	0	0.00	41.70	0.1	790	0.01%
2022/11/08	0	0.00	0.1	42.00	41.90	-0.1	792	-0.01%
2022/11/01	0.1	40.65	0	0.00	40.60	0.1	797	0.01%
2022/10/28	2	40.00	0	0.00	39.95	2	799	0.25%
2022/10/26	1	39.80	0	0.00	40.05	1	786	0.13%
2022/10/25	0.1	40.40	0	0.00	40.30	0.1	771	0.01%
2022/10/21	2.1	41.93	0	0.00	42.00	2.1	749	0.28%
2022/10/20	0.1	42.10	0	0.00	42.80	0.1	737	0.01%
2022/10/14	0	43.35	0	0.00	43.55	0	665	0.01%
2022/10/13	0.2	43.00	0	0.00	42.75	0.2	667	0.02%
2022/10/05	0	0.00	2	44.90	45.00	-2	648	-0.31%
2022/10/03	2	43.90	0	0.00	44.00	2	641	0.31%
2022/09/28	0.5	45.73	0	0.00	45.25	0.5	622	0.08%
2022/09/27	2	46.80	0	0.00	46.60	2	619	0.32%
2022/09/05	2	48.30	0	0.00	48.45	2	700	0.29%
2022/09/02	0.1	48.75	0	0.00	48.45	0.1	706	0.01%
2022/08/31	2	49.00	0	0.00	49.25	2	701	0.29%
2022/08/26	1	50.50	1	50.60	50.60	0	665	0.00%
2022/08/17	0.3	49.85	0	0.00	49.50	0.3	655	0.05%
2022/08/10	0.5	47.95	0	0.00	47.60	0.5	702	0.07%
2022/08/04	1	46.85	0	0.00	47.20	1	800	0.12%
2022/08/03	1	46.95	0	0.00	47.15	1	834	0.12%
2022/07/27	0.1	48.80	0	0.00	49.00	0.1	920	0.01%
2022/07/21	1	47.65	0	0.00	47.90	1	997	0.10%
2022/07/20	0.1	47.85	0	0.00	47.70	0.1	1,018	0.01%
2022/07/18	0	0.00	1	46.70	46.95	-1	1,048	-0.10%
2022/07/15	3	47.03	0	0.00	46.85	3	1,102	0.27%
2022/07/08	2	47.20	0	0.00	47.20	2	1,510	0.13%
2022/07/06	2	48.05	0	0.00	48.10	2	1,537	0.13%
2022/07/05	0	0.00	1	49.15	48.85	-1	1,557	-0.06%
2022/06/28	0	0.00	1	47.95	47.90	-1	1,607	-0.06%
2022/06/27	0.2	47.94	0	0.00	47.80	0.2	1,625	0.01%
2022/06/20	0.1	47.27	0	0.00	47.00	0.1	1,695	0.01%
2022/06/17	0.1	47.90	0	0.00	47.60	0.1	1,699	0.00%
2022/06/16	0.1	48.95	0	0.00	48.70	0.1	1,703	0.01%
2022/05/26	1.1	48.60	0.2	48.60	48.45	0.8	1,962	0.04%
2022/05/25	0	0.00	1	47.60	47.75	-1	1,970	-0.05%
2022/05/24	0.1	47.36	0	0.00	47.05	0.1	2,006	0.00%
2022/05/23	1	47.50	0	0.00	47.55	1	2,000	0.05%
2022/05/19	0.1	46.85	0	0.00	47.05	0.1	2,032	0.00%
2022/05/18	0.1	47.33	0	0.00	47.50	0.1	2,142	0.00%
2022/05/17	1.1	46.86	0	0.00	46.90	1.1	2,132	0.05%
2022/05/12	0	47.95	0	0.00	47.35	0	2,147	0.00%
2022/05/11	3.2	49.09	0	0.00	48.80	3.2	2,126	0.15%
2022/05/10	1.6	49.62	0	0.00	49.95	1.6	2,094	0.08%
2022/05/09	2.5	50.78	0	0.00	50.40	2.5	2,080	0.12%
2022/05/06	0	52.20	0	0.00	51.90	0	2,066	0.00%
2022/05/05	0	0.00	0	52.70	52.10	0	2,085	0.00%
2022/05/04	0	52.25	0	0.00	52.00	0	2,073	0.00%
2022/05/03	1	52.21	0	0.00	52.20	1	2,061	0.05%
2022/04/29	0	53.10	0	0.00	52.80	0	2,045	0.00%
2022/04/28	1	53.30	0	0.00	53.20	1	2,053	0.05%
2022/04/27	0.1	52.93	0	0.00	52.50	0.1	2,041	0.00%
2022/04/26	1	54.00	0	0.00	53.40	1	2,018	0.05%
2022/04/25	1	54.00	0	0.00	53.70	1	2,002	0.05%
2022/04/22	3	54.77	0	0.00	54.70	3	1,998	0.15%
2022/04/21	1	55.70	1	55.90	54.60	0	1,992	0.00%
2022/04/20	0	0.00	1	54.70	55.60	-1	1,941	-0.05%
2022/04/19	1.1	53.93	0	0.00	54.30	1.1	1,880	0.06%
2022/04/18	3	55.70	4.2	56.02	54.50	-1.2	1,849	-0.06%
2022/04/15	0.1	54.00	4.3	55.48	55.30	-4.2	1,743	-0.24%
2022/04/14	0	0.00	1	54.70	54.90	-1	1,625	-0.06%
2022/04/12	0	0.00	21	54.53	54.20	-21	1,579	-1.33%
2022/04/11	4	54.90	1.1	54.99	54.90	2.9	1,578	0.18%
2022/04/07	3	55.00	0	0.00	54.80	3	1,563	0.19%
2022/04/06	4	54.70	0	0.00	55.20	4	1,560	0.26%
2022/03/29	0	0.00	2	54.60	54.70	-2	1,528	-0.13%
2022/03/28	1	54.50	1	54.20	54.50	0	1,502	0.00%
2022/03/25	0	0.00	1	53.00	53.00	-1	1,446	-0.07%
2022/03/24	0.1	53.20	1	53.10	53.30	-0.9	1,457	-0.06%
2022/03/23	0.2	53.30	2.1	53.20	53.50	-1.9	1,469	-0.13%
2022/03/22	0.1	53.10	0	0.00	53.10	0.1	1,476	0.01%
2022/03/18	1	52.90	0	0.00	52.50	1	1,466	0.07%
2022/03/17	0.2	52.90	1	52.90	52.80	-0.8	1,440	-0.06%
2022/03/16	1	52.30	1	52.30	52.40	0	1,426	0.00%
2022/03/14	7.2	52.54	1	52.70	52.60	6.2	1,403	0.44%
2022/03/11	2	53.80	1	53.80	53.80	1	1,355	0.07%
2022/03/10	0	0.00	6	54.57	54.60	-6	1,343	-0.45%
2022/03/08	0.1	53.30	0	0.00	53.20	0.1	1,335	0.01%
2022/03/07	1.1	54.25	0	0.00	54.20	1.1	1,300	0.09%
2022/03/03	0.5	55.00	1	55.00	54.90	-0.5	1,289	-0.04%
2022/02/25	1	54.50	0	0.00	54.20	1	1,282	0.08%
2022/02/24	1	54.62	0	0.00	54.30	1	1,273	0.08%
2022/02/23	0	0.00	0.1	54.80	54.70	-0.1	1,243	-0.01%
2022/02/22	4	54.70	0	0.00	54.70	4	1,247	0.32%
2022/02/18	0	0.00	1.2	54.93	55.20	-1.2	1,239	-0.10%
2022/02/17	1	53.30	0	0.00	53.40	1	1,129	0.09%
2022/02/09	0.5	53.00	0	0.00	52.90	0.5	1,255	0.04%
2022/01/26	1	52.20	0	0.00	52.20	1	1,230	0.08%
2022/01/25	0	0.00	2	52.00	52.20	-2	1,273	-0.16%
2022/01/20	1	52.10	0	0.00	52.10	1	1,272	0.08%
2022/01/18	10	52.30	0	0.00	52.20	10	1,286	0.78%
2022/01/17	10	52.10	0	0.00	52.20	10	1,291	0.77%
2022/01/12	1	52.20	2	52.30	52.30	-1	1,316	-0.08%
2022/01/11	0.1	52.40	1	52.70	52.30	-0.9	1,312	-0.07%
2022/01/04	11	52.59	0	0.00	52.70	11	1,315	0.84%
2022/01/03	0.1	53.30	5	53.00	52.90	-4.9	1,306	-0.37%
2021/12/30	0	0.00	1	53.40	53.40	-1	1,304	-0.08%
2021/12/29	0	0.00	1	53.40	53.40	-1	1,310	-0.08%
2021/12/28	8.3	53.30	1	53.20	53.60	7.3	1,313	0.56%
2021/12/24	0.1	52.80	0	0.00	52.70	0.1	1,358	0.00%
2021/12/22	0.4	52.60	0	0.00	52.60	0.4	1,377	0.03%
2021/12/17	1	52.30	0	0.00	52.30	1	1,405	0.07%
2021/12/16	0	0.00	10.6	52.41	52.30	-10.6	1,393	-0.76%
2021/12/14	0	0.00	1	52.50	52.40	-1	1,429	-0.07%
2021/12/13	0	0.00	1	52.60	52.60	-1	1,436	-0.07%
2021/12/10	0	0.00	1	52.70	52.70	-1	1,444	-0.07%
2021/12/08	1	52.70	0	0.00	52.70	1	1,512	0.07%
2021/12/07	0	0.00	1	52.50	52.50	-1	1,514	-0.07%
2021/12/06	0	52.40	0	0.00	52.30	0	1,512	0.00%
2021/11/30	3.3	52.10	0	0.00	52.00	3.3	1,570	0.21%
2021/11/29	0	52.40	0	0.00	52.20	0	1,570	0.00%
2021/11/26	1.1	52.70	2	52.60	52.50	-0.9	1,576	-0.06%
2021/11/24	1	53.00	1	52.80	52.70	0	1,611	0.00%
2021/11/23	0	53.00	0	0.00	52.70	0	1,617	0.00%
2021/11/22	6	52.98	0	0.00	53.00	6	1,630	0.37%
2021/11/17	0.5	52.80	0	0.00	52.80	0.5	1,701	0.03%
2021/11/16	0	52.70	0	0.00	52.70	0	1,765	0.00%
2021/11/15	2	52.50	0	0.00	52.40	2	1,802	0.11%
2021/11/12	0.3	52.90	0	0.00	52.90	0.3	1,806	0.02%
2021/11/11	1	52.20	0	0.00	52.40	1	1,825	0.05%
2021/11/10	1	52.10	0	0.00	52.20	1	1,863	0.05%
2021/11/09	2.1	52.16	0	0.00	52.20	2.1	1,877	0.11%
2021/11/08	5	52.64	0.1	53.10	52.90	4.9	1,858	0.27%
2021/11/04	0.5	53.40	1	53.50	53.50	-0.5	2,054	-0.03%
2021/11/02	1.1	53.10	0	0.00	53.00	1.1	2,268	0.05%
2021/11/01	2	53.45	0	0.00	53.10	2	2,255	0.09%
2021/10/27	0.5	53.80	0	0.00	53.70	0.5	2,311	0.02%
2021/10/26	1	53.90	0	0.00	53.60	1	2,329	0.04%
2021/10/22	1.1	53.51	0	0.00	53.50	1.1	2,353	0.05%
2021/10/20	0	54.10	0.1	54.30	54.00	0	2,368	0.00%
2021/10/13	0	53.60	0	0.00	53.40	0	2,395	0.00%
2021/10/12	0.2	53.20	0	0.00	53.30	0.2	2,403	0.01%
2021/10/07	0	53.50	0	0.00	53.40	0	2,416	0.00%
2021/10/01	6.9	53.49	1	53.50	53.50	5.9	2,457	0.24%
2021/09/30	0	0.00	3	54.50	54.90	-3	2,408	-0.12%
2021/09/22	1.1	54.02	0	0.00	54.10	1.1	2,450	0.04%
2021/09/17	1.2	54.25	0	0.00	54.90	1.2	2,464	0.05%
2021/09/14	1	54.80	0	0.00	54.90	1	2,499	0.04%
2021/09/13	2.2	54.68	0	0.00	54.90	2.2	2,506	0.09%
2021/09/09	0	0.00	1	55.60	55.60	-1	2,485	-0.04%
2021/09/08	1	55.60	1	55.70	55.70	0	2,499	0.00%
2021/09/06	2	56.30	0	0.00	56.20	2	2,541	0.08%
2021/09/03	1	56.60	0.1	57.00	56.90	0.9	2,534	0.04%
2021/09/01	0	0.00	0.1	55.40	55.50	-0.1	2,487	0.00%
2021/08/31	0	0.00	5	54.10	54.10	-5	2,463	-0.20%
2021/08/27	0	0.00	7	54.33	54.50	-7	2,439	-0.29%
2021/08/26	12	54.42	0	0.00	54.40	12	2,443	0.49%
2021/08/23	3	53.07	0.1	54.00	53.80	2.9	2,446	0.12%
2021/08/20	2	56.05	6	56.10	56.10	-4	2,392	-0.17%
2021/08/19	1.1	56.34	2	56.55	56.20	-0.9	2,337	-0.04%
2021/08/18	1	56.50	0	0.00	56.90	1	2,301	0.04%
2021/08/17	2	57.10	1	57.00	56.80	1	2,295	0.04%
2021/08/13	1	55.80	0	0.00	55.90	1	2,251	0.04%
2021/08/12	1	55.60	0	0.00	56.10	1	2,238	0.04%
2021/08/11	15.3	55.55	0	0.00	55.50	15.3	2,251	0.68%
2021/08/10	4.1	56.58	3	58.00	56.50	1.1	2,183	0.05%
2021/08/09	8.3	57.64	0	0.00	57.50	8.3	2,138	0.39%
2021/08/06	0	60.60	3	60.30	60.70	-3	1,997	-0.15%
2021/08/05	0	61.00	0	0.00	60.80	0	2,098	0.00%
2021/08/03	10	60.90	0	0.00	61.00	10	2,297	0.44%
2021/08/02	1	60.40	0	0.00	60.80	1	2,338	0.04%
2021/07/30	0.1	60.40	0	0.00	60.10	0.1	2,324	0.00%
2021/07/28	1	59.00	0	0.00	59.30	1	2,358	0.04%
2021/07/22	0	0.00	0.4	60.00	59.70	-0.4	2,803	-0.01%
2021/07/21	0	0.00	3	59.43	59.60	-3	2,828	-0.11%
2021/07/20	1	59.40	0	0.00	59.30	1	2,854	0.04%
2021/07/19	0	0.00	3	59.50	59.80	-3	2,928	-0.10%
2021/07/14	3.2	59.02	0	0.00	59.30	3.2	3,130	0.10%
2021/07/13	11	59.40	1	59.70	59.60	10	3,192	0.31%
2021/07/12	0	0.00	6	59.70	59.70	-6	3,230	-0.19%
2021/07/06	20	60.20	0	0.00	60.40	20	3,337	0.60%
2021/07/02	0.2	60.70	2	60.40	60.40	-1.8	3,367	-0.05%
2021/07/01	0	0.00	1.4	60.35	60.60	-1.4	3,386	-0.04%
2021/06/30	1	60.10	0	0.00	60.10	1	3,416	0.03%
2021/06/24	1	59.90	0	0.00	59.90	1	3,475	0.03%
2021/06/23	0	0.00	0.1	59.30	59.30	-0.1	3,478	0.00%
2021/06/22	0.1	58.70	0	0.00	59.00	0.1	3,526	0.00%
2021/06/16	2	59.00	0	0.00	59.20	2	3,566	0.06%
2021/06/15	0.2	58.90	0	0.00	59.00	0.2	3,558	0.01%
2021/06/11	0.2	58.10	0	0.00	57.90	0.2	3,538	0.01%
2021/06/08	1	58.00	0	0.00	57.70	1	3,574	0.03%
2021/06/07	0	0.00	3	57.50	57.50	-3	3,637	-0.08%
2021/06/04	1	57.90	0	0.00	57.90	1	3,677	0.03%
2021/05/31	0	0.00	2.2	57.26	57.70	-2.2	3,986	-0.05%
2021/05/26	1	56.21	0	0.00	56.60	1	4,000	0.03%
2021/05/25	1	56.50	0	0.00	56.50	1	4,009	0.02%
2021/05/24	0	0.00	1	56.50	56.50	-1	4,012	-0.02%
2021/05/19	2	55.90	2	56.35	56.40	0	4,092	0.00%
2021/05/18	1	56.50	0	0.00	57.00	1	4,061	0.02%
2021/05/17	1	54.70	2	55.30	54.50	-1	4,039	-0.02%
2021/05/14	1	56.40	0	0.00	56.40	1	3,957	0.03%
2021/05/13	0.1	54.30	3	54.33	56.40	-2.9	3,896	-0.07%
2021/05/12	1.2	55.48	10	58.03	55.40	-8.8	3,777	-0.23%
2021/05/11	4.1	59.22	1	59.90	59.20	3.1	3,640	0.09%
2021/05/10	4	59.93	0.3	59.70	60.50	3.7	3,576	0.10%
2021/05/06	1	58.60	0	0.00	58.70	1	3,539	0.03%
2021/05/05	1.1	59.00	0	0.00	58.60	1.1	3,526	0.03%
2021/05/04	0.2	59.24	3	59.63	58.90	-2.8	3,504	-0.08%
2021/04/29	7	60.21	0	0.00	59.90	7	3,364	0.21%
2021/04/28	1	60.80	1.2	59.21	61.30	-0.2	3,249	-0.01%
2021/04/27	1	58.00	0	0.00	58.10	1	3,135	0.03%
2021/04/23	1.1	57.12	0	0.00	57.50	1.1	3,122	0.04%
2021/04/22	13	58.94	16.2	58.69	57.90	-3.2	3,093	-0.10%
2021/04/21	0.1	57.70	33	57.38	57.70	-32.9	2,995	-1.10%
2021/04/20	1	57.70	1	57.80	58.00	0	2,976	0.00%
2021/04/19	1	57.40	0.1	58.10	58.40	0.9	2,966	0.03%
2021/04/14	32	56.23	16	55.98	56.30	16	2,957	0.54%
2021/04/13	2	56.30	0	0.00	56.10	2	2,959	0.07%
2021/04/12	10	54.50	5	54.80	55.20	5	3,012	0.17%
2021/04/09	1	54.00	0	0.00	54.20	1	3,138	0.03%
2021/04/07	1	54.50	0	0.00	54.50	1	3,199	0.03%
2021/04/06	6	54.33	50	54.64	54.40	-44	3,342	-1.32%
2021/03/31	2	55.00	0	0.00	54.60	2	3,561	0.06%
2021/03/23	5	52.80	0	0.00	52.50	5	3,419	0.15%
2021/03/19	1	52.00	0	0.00	51.90	1	3,430	0.03%
2021/03/17	5	52.30	0	0.00	52.50	5	3,452	0.14%
2021/03/11	9	52.33	1	52.40	52.30	8	3,524	0.23%
2021/03/09	4	53.00	0	0.00	53.20	4	3,445	0.12%
2021/03/08	0	0.00	8	52.84	53.00	-8	3,366	-0.24%
2021/03/04	20	50.71	4	51.60	50.70	16	3,212	0.50%
2021/03/02	30	50.11	0	0.00	49.85	30	3,113	0.96%
2021/02/26	12	49.89	3	49.85	50.00	9	3,110	0.29%
2021/02/24	4	50.10	0	0.00	50.10	4	3,097	0.13%
2021/02/22	1	50.10	0	0.00	50.00	1	3,049	0.03%
2021/02/19	0	0.00	2	49.98	50.30	-2	3,001	-0.07%
2021/02/18	10	49.35	0	0.00	49.65	10	2,976	0.34%
2021/02/03	2	48.05	4	48.10	48.30	-2	3,008	-0.07%
2021/02/02	1	48.00	1	47.85	47.85	0	3,026	0.00%
2021/02/01	0.2	48.15	0	0.00	47.90	0.2	3,001	0.01%
2021/01/29	1	48.35	1	48.25	48.25	0	2,976	0.00%
2021/01/28	1	48.40	1	48.65	48.70	0	2,964	0.00%
2021/01/27	2	48.78	0	0.00	48.70	2	2,948	0.07%
2021/01/26	4	48.98	4	48.85	48.85	0	2,939	0.00%
2021/01/25	1	48.70	0	0.00	49.00	1	2,936	0.03%
2021/01/22	13	48.76	13	48.96	49.20	0	2,927	0.00%
2021/01/20	2	48.00	0	0.00	47.65	2	2,905	0.07%
2021/01/15	1	49.10	0	0.00	48.90	1	2,830	0.04%
2021/01/11	0	0.00	1	51.00	51.00	-1	2,781	-0.04%
2021/01/08	0	0.00	3	49.95	50.10	-3	2,724	-0.11%
2021/01/07	1	50.60	0	0.00	50.00	1	2,684	0.04%
2021/01/06	1	50.00	10	50.40	49.65	-9	2,649	-0.34%
2021/01/05	3	50.20	1	50.10	50.20	2	2,609	0.08%
2021/01/04	13	51.48	1	51.40	51.00	12	2,554	0.47%
2020/12/31	1	50.10	41	50.02	50.80	-40	2,435	-1.64%
2020/12/29	47	50.25	2	49.90	50.30	45	2,400	1.87%
2020/12/28	14	49.08	13	49.40	51.00	1	2,253	0.04%
2020/12/25	1	48.25	0	0.00	48.10	1	2,062	0.05%
2020/12/24	0	0.00	1	46.75	46.80	-1	1,951	-0.05%
2020/12/23	1	46.35	0	0.00	46.70	1	1,955	0.05%
2020/12/22	1	47.20	9	46.62	46.25	-8	1,979	-0.40%
2020/12/11	1	46.80	0	0.00	46.90	1	1,961	0.05%
2020/11/16	1	46.90	0	0.00	46.65	1	2,617	0.04%
2020/10/22	0	0.00	1.6	45.34	45.25	-1.6	2,835	-0.06%
2020/10/21	3	45.30	0	0.00	45.50	3	2,807	0.11%
2020/10/20	1	45.20	0	0.00	45.25	1	2,821	0.04%
2020/10/19	0	0.00	1	45.30	45.25	-1	2,816	-0.04%
2020/10/14	0	0.00	2	45.00	44.90	-2	2,906	-0.07%
2020/10/12	6	45.10	0	0.00	44.90	6	3,011	0.20%
2020/10/08	0	0.00	3	44.47	44.55	-3	3,068	-0.10%
2020/10/05	0	0.00	1	43.00	42.95	-1	3,124	-0.03%
2020/09/29	1	42.25	0	0.00	42.10	1	3,136	0.03%
2020/09/25	0	0.00	2	41.98	42.10	-2	3,176	-0.06%
2020/09/24	1	41.70	0	0.00	41.50	1	3,190	0.03%
2020/09/17	1	43.90	0	0.00	43.90	1	3,130	0.03%
2020/09/10	1	43.70	0	0.00	43.70	1	3,175	0.03%
2020/08/31	3	45.13	1	45.75	45.25	2	3,068	0.07%
2020/08/25	0	0.00	6	48.88	48.90	-6	2,706	-0.22%
2020/08/24	0	0.00	5	48.85	48.75	-5	2,668	-0.19%
2020/08/21	5	49.09	1	48.85	48.85	4	2,666	0.15%
2020/08/20	7	48.00	0	0.00	47.90	7	2,639	0.27%
2020/08/18	1	48.40	0	0.00	48.95	1	2,562	0.04%
2020/08/10	5	46.70	0	0.00	47.00	5	2,707	0.18%
2020/07/27	0	0.00	1	45.60	45.60	-1	3,056	-0.03%
2020/07/21	1	47.10	0	0.00	46.90	1	3,180	0.03%
2020/07/20	0	0.00	1	47.20	47.45	-1	3,156	-0.03%
2020/07/14	0	0.00	1	45.40	45.15	-1	2,974	-0.03%
2020/07/02	1	43.35	0	0.00	43.60	1	2,911	0.03%
2020/06/30	1	42.75	0	0.00	42.65	1	2,956	0.03%
2020/06/11	1	43.35	0	0.00	42.55	1	3,178	0.03%
2020/06/10	0	0.00	1	43.55	43.55	-1	3,176	-0.03%
2020/05/27	0	0.00	2	44.15	44.15	-2	3,284	-0.06%
2020/05/25	1	44.15	0	0.00	44.25	1	3,253	0.03%
2020/05/20	2	44.80	0	0.00	43.85	2	3,194	0.06%
2020/05/19	0	0.00	1	44.20	44.80	-1	3,156	-0.03%
2020/05/18	0	0.00	4	43.75	43.90	-4	3,046	-0.13%
2020/05/15	0	0.00	1	42.85	42.80	-1	2,985	-0.03%
2020/05/14	0	0.00	1	41.90	41.90	-1	2,929	-0.03%
2020/05/13	0	0.00	1	41.70	42.35	-1	2,883	-0.03%
2020/05/12	1	41.55	0	0.00	42.15	1	2,867	0.03%
2020/04/28	0	0.00	3	40.37	40.70	-3	2,530	-0.12%
2020/04/21	0	0.00	2	39.05	38.65	-2	2,460	-0.08%
2020/04/15	1	38.95	0	0.00	39.70	1	2,387	0.04%
2020/04/07	1	37.15	0	0.00	37.05	1	2,420	0.04%
2020/04/01	1	36.80	0	0.00	36.95	1	2,378	0.04%
2020/03/31	0	0.00	1	37.25	36.95	-1	2,330	-0.04%
2020/03/30	1	36.00	0	0.00	36.50	1	2,283	0.04%
2020/03/27	3	35.30	3	35.15	35.10	0	2,246	0.00%
2020/03/12	5	37.30	1	37.35	37.40	4	2,469	0.16%
2020/03/09	2	39.00	0	0.00	38.65	2	2,495	0.08%
2020/02/24	1	40.55	0	0.00	40.55	1	2,540	0.04%
2020/02/21	1	41.00	0	0.00	40.95	1	2,540	0.04%
2020/02/17	3	40.70	0	0.00	40.95	3	2,580	0.12%
2020/02/13	1	40.65	1	40.70	40.70	0	2,730	0.00%
2020/02/12	2	40.55	0	0.00	40.65	2	2,743	0.07%
2020/02/07	1	40.55	0	0.00	40.50	1	2,744	0.04%
2019/12/30	1	44.20	0	0.00	44.00	1	2,589	0.04%
2019/12/27	0	0.00	2	44.00	43.90	-2	2,578	-0.08%
2019/12/20	1	44.90	0	0.00	44.70	1	2,525	0.04%
2019/12/18	0	0.00	3	43.07	43.70	-3	2,326	-0.13%
2019/12/13	1	41.40	0	0.00	41.30	1	2,090	0.05%
2019/12/10	1	41.00	1	41.25	41.10	0	2,034	0.00%
2019/12/09	0	0.00	0.3	41.30	41.50	-0.3	2,024	-0.02%
2019/12/05	2	41.95	0	0.00	41.55	2	2,010	0.10%
2019/12/04	0	0.00	1	42.00	41.45	-1	1,983	-0.05%
2019/12/03	0	0.00	2	40.75	40.65	-2	1,891	-0.11%
2019/11/01	0	0.00	2.6	37.76	37.75	-2.6	1,818	-0.14%
2019/10/31	0	0.00	0.1	37.80	37.70	-0.1	1,827	-0.01%
2019/10/18	0	0.00	1	37.80	37.85	-1	1,804	-0.06%
2019/10/16	1	37.65	0	0.00	37.60	1	1,739	0.06%
2019/10/09	1	36.90	0	0.00	36.80	1	1,713	0.06%
2019/10/07	10	37.00	0	0.00	37.40	10	1,691	0.59%
2019/09/20	1	38.70	0	0.00	38.50	1	1,798	0.06%
2019/09/11	1	37.85	1	37.85	37.85	0	2,063	0.00%
2019/09/06	2	37.80	2	37.65	37.65	0	2,068	0.00%
2019/09/05	2	38.15	2	37.90	37.90	0	2,077	0.00%
2019/09/04	1	38.05	1	38.30	38.25	0	2,077	0.00%
2019/09/03	1	37.45	1	37.80	37.75	0	2,090	0.00%
2019/08/22	2	38.85	0	0.00	39.20	2	2,172	0.09%
2019/08/16	2	39.68	2	39.35	39.35	0	2,257	0.00%
2019/08/15	1	39.85	1	39.85	39.85	0	2,265	0.00%
2019/08/14	1	40.25	1	40.10	40.10	0	2,340	0.00%
2019/08/07	1	41.00	0	0.00	41.00	1	2,521	0.04%
2019/07/26	0	0.00	2	39.85	39.90	-2	2,393	-0.08%
2019/07/24	2	39.70	0	0.00	39.65	2	2,391	0.08%
2019/07/23	1	39.75	3	39.80	39.80	-2	2,388	-0.08%
2019/07/17	0	0.00	1	39.20	39.10	-1	2,440	-0.04%
2019/07/16	1	39.45	1	39.30	39.30	0	2,459	0.00%
2019/07/15	0	0.00	6	39.70	39.60	-6	2,441	-0.25%
2019/07/05	0	0.00	0.2	39.50	39.50	-0.2	2,441	-0.01%
2019/07/01	2	39.70	2	39.15	39.15	0	2,421	0.00%
2019/06/27	1	40.25	1	40.45	40.45	0	2,339	0.00%
2019/06/26	8	40.68	1	40.85	40.45	7	2,315	0.30%
2019/06/25	2	40.00	2	40.20	40.80	0	2,236	0.00%
2019/06/20	1	38.95	1	38.90	38.90	0	1,976	0.00%
2019/06/19	2.1	39.05	2	38.90	38.90	0.1	1,969	0.00%
2019/06/18	1	39.15	1	39.45	39.45	0	1,943	0.00%
2019/06/14	2	38.83	2	38.80	38.80	0	1,925	0.00%
2019/06/13	2	38.30	2	38.63	38.85	0	1,931	0.00%
2019/06/12	2	38.68	2	38.40	38.40	0	1,927	0.00%
2019/06/11	2	39.30	2	39.00	39.00	0	1,945	0.00%
2019/06/10	2	39.28	7	39.54	39.55	-5	1,921	-0.26%
2019/06/06	1	38.85	1	39.10	39.05	0	1,914	0.00%
2019/06/05	0	39.00	0	0.00	39.05	0	1,901	0.00%
2019/06/04	1	38.60	1	39.05	39.05	0	1,879	0.00%
2019/06/03	1	38.10	1	38.45	38.35	0	1,841	0.00%
2019/05/31	1.1	38.51	1	38.55	38.55	0.1	1,814	0.01%
2019/05/27	1	38.30	1	39.10	39.00	0	1,660	0.00%
2019/05/23	0	0.00	1	38.10	38.00	-1	1,559	-0.06%
2019/05/22	0	0.00	1	37.85	38.00	-1	1,540	-0.06%
2019/05/17	6	37.33	11	37.37	37.50	-5	1,319	-0.38%
2019/05/15	0	0.00	5	36.60	36.50	-5	1,203	-0.42%
2019/05/13	1	36.10	0	0.00	36.45	1	1,166	0.09%
2019/05/10	1	35.45	1	35.45	35.45	0	1,105	0.00%
2019/04/30	2	35.15	5	35.15	35.10	-3	1,064	-0.28%
2019/04/23	5	36.10	0	0.00	36.05	5	1,046	0.48%
2019/04/22	5	35.90	0	0.00	35.90	5	1,047	0.48%
2019/04/16	0	0.00	0.1	35.00	35.00	-0.1	1,153	-0.01%
2019/04/03	0	0.00	1	35.20	35.30	-1	1,358	-0.07%
2019/04/01	0	0.00	1	35.20	35.20	-1	1,424	-0.07%
2019/03/27	3	35.00	0	0.00	35.05	3	1,479	0.20%
2019/03/26	3	34.97	1	35.15	35.15	2	1,500	0.13%
2019/03/25	1	34.80	1	35.00	35.05	0	1,552	0.00%
2019/03/15	0	0.00	2	35.30	35.40	-2	1,668	-0.12%
2019/03/13	0	0.00	3	34.20	34.45	-3	1,616	-0.19%
2019/03/12	1	33.80	0	0.00	34.05	1	1,612	0.06%
2019/03/04	1	34.90	1	34.95	34.95	0	1,611	0.00%
2019/02/25	1	34.90	1	34.85	34.85	0	1,597	0.00%
2019/02/22	1	34.95	0	0.00	35.00	1	1,593	0.06%
2019/02/19	3	34.85	0.1	34.95	34.95	2.9	1,578	0.18%
2019/02/13	1	34.85	1	34.85	34.85	0	1,532	0.00%
2019/02/12	1	34.60	1	34.85	34.75	0	1,540	0.00%
2019/01/28	3	34.77	1	34.75	34.85	2	1,528	0.13%
2019/01/25	0.2	34.40	6	34.45	34.35	-5.8	1,523	-0.38%
2019/01/17	0	0.00	2	35.10	34.90	-2	1,611	-0.12%
2019/01/11	2	34.80	0	0.00	34.80	2	1,653	0.12%
2019/01/10	2	35.65	0	0.00	35.25	2	1,628	0.12%
2019/01/09	0	0.00	2	35.00	35.20	-2	1,576	-0.13%
2019/01/08	2	34.83	0	0.00	34.75	2	1,542	0.13%
2019/01/04	0	0.00	2	34.83	34.80	-2	1,486	-0.13%
2019/01/03	0	0.00	2	34.48	34.10	-2	1,429	-0.14%
2018/12/27	0	0.00	0.1	33.50	33.45	-0.1	1,370	0.00%
2018/12/26	2	34.03	2	33.40	33.40	0	1,365	0.00%
2018/12/24	3	35.03	10	34.50	34.40	-7	1,326	-0.53%
2018/12/22	10	34.45	0	0.00	34.30	10	1,280	0.78%
2018/12/18	2	33.68	2	32.80	32.80	0	1,208	0.00%
2018/12/17	7	35.24	2	34.35	34.35	5	1,179	0.42%
2018/12/14	6	34.35	0	0.00	33.95	6	1,123	0.53%
2018/12/07	1	32.20	1	32.15	32.15	0	1,116	0.00%
2018/12/05	1	32.50	1	32.50	32.50	0	1,139	0.00%
2018/12/03	0	0.00	2	32.95	32.90	-2	1,170	-0.17%
2018/11/29	2	32.60	0	0.00	32.25	2	1,268	0.16%
2018/11/19	1	31.90	1	32.05	32.05	0	1,615	0.00%
2018/11/16	1	31.25	1	31.25	31.45	0	1,621	0.00%
2018/11/15	1	30.70	1	30.85	30.85	0	1,630	0.00%
2018/11/13	1	29.95	1	30.20	30.50	0	1,664	0.00%
2018/11/12	1	30.25	1	30.55	30.50	0	1,668	0.00%
2018/11/09	1	30.70	1	30.60	30.60	0	1,679	0.00%
2018/11/06	1	30.75	1	31.00	31.00	0	1,787	0.00%
2018/11/01	1	30.35	1	30.60	30.60	0	1,823	0.00%
2018/10/31	1	29.75	1	29.95	30.10	0	1,837	0.00%
2018/10/30	1	28.85	1	29.15	29.15	0	1,878	0.00%
2018/10/29	1	29.10	1	29.15	29.15	0	1,875	0.00%
2018/10/26	4	29.18	2	29.85	30.25	2	1,872	0.11%
2018/10/25	1	30.25	1	30.10	30.10	0	1,837	0.00%
2018/10/24	1	31.05	1	31.20	31.20	0	1,822	0.00%
2018/10/22	2	30.98	2	31.20	31.40	0	1,820	0.00%
2018/10/17	0	0.00	1	33.15	33.15	-1	1,761	-0.06%
2018/10/16	1	33.65	1	33.65	33.65	0	1,757	0.00%
2018/10/15	1	33.60	0	0.00	33.40	1	1,765	0.06%
2018/10/09	1	36.10	1	36.50	36.25	0	1,730	0.00%
2018/10/01	1	37.60	1	37.70	37.75	0	1,728	0.00%
2018/09/26	1	37.15	1	37.30	37.35	0	1,769	0.00%
2018/09/25	1	37.20	1	37.15	37.15	0	1,786	0.00%
2018/09/18	1	36.95	1	37.15	36.95	0	1,816	0.00%
2018/09/17	1	36.85	1	36.50	36.50	0	1,815	0.00%
2018/09/14	1	36.75	1	36.95	37.00	0	1,840	0.00%
2018/09/13	1	36.50	1	36.70	36.70	0	1,876	0.00%
2018/09/12	1	35.75	1	35.95	35.95	0	1,940	0.00%
2018/09/11	1	35.60	1	35.90	36.05	0	1,937	0.00%
2018/09/06	2	36.88	2	36.70	36.70	0	1,927	0.00%
2018/09/05	1	37.05	1	37.00	37.00	0	1,907	0.00%
2018/09/04	1	41.25	1	41.40	41.40	0	1,829	0.00%
2018/08/28	1	41.00	1	40.70	40.70	0	1,605	0.00%
2018/08/27	3	40.25	3	40.38	40.70	0	1,593	0.00%
2018/08/21	1	38.80	1	38.85	38.85	0	1,611	0.00%
2018/08/20	1	39.45	1	39.10	39.10	0	1,602	0.00%
2018/08/16	2	39.15	12	38.90	39.45	-10	1,631	-0.61%
2018/08/15	5	39.30	0	0.00	39.25	5	1,645	0.30%
2018/08/13	1	40.05	1	39.75	39.75	0	1,674	0.00%
2018/08/09	2	41.23	2	40.70	40.70	0	1,693	0.00%
2018/08/08	3	41.23	2	41.23	41.15	1	1,799	0.06%
2018/08/07	1	41.50	1	41.20	41.20	0	1,902	0.00%
2018/08/06	10	40.95	0	0.00	41.00	10	1,890	0.53%
2018/07/31	1	39.65	1	39.80	39.75	0	1,838	0.00%
2018/07/27	1	40.60	1	40.20	40.20	0	1,867	0.00%
2018/07/26	2	40.35	2	40.53	40.50	0	1,883	0.00%
2018/07/20	0	0.00	1	39.35	39.40	-1	2,124	-0.05%
2018/07/18	3	39.50	0	0.00	39.55	3	2,208	0.14%
2018/07/16	1	40.00	0	0.00	39.95	1	2,272	0.04%
2018/07/10	1	39.75	1	39.60	39.60	0	2,325	0.00%
2018/07/06	1	39.10	1	39.05	39.05	0	2,322	0.00%
2018/07/04	1	39.55	1	39.95	39.95	0	2,333	0.00%
2018/06/21	1	40.15	1	40.80	42.00	0	2,167	0.00%
2018/06/11	1	40.00	1	39.80	39.80	0	2,151	0.00%
2018/06/06	1	39.65	1	39.80	39.80	0	2,217	0.00%
2018/06/05	0	0.00	1	39.80	39.45	-1	2,245	-0.04%
2018/05/24	1	39.30	1	39.35	39.35	0	2,734	0.00%
2018/05/22	2	39.85	2	39.68	39.35	0	2,679	0.00%
2018/05/21	1	39.85	1	39.80	39.80	0	2,652	0.00%
2018/05/18	1	40.30	1	40.35	40.35	0	2,614	0.00%
2018/04/27	0	0.00	20	37.20	37.25	-20	2,072	-0.97%
2018/04/26	21	36.93	0	0.00	36.25	21	2,026	1.04%
2018/03/29	1	34.75	1	34.55	34.55	0	1,922	0.00%
2018/03/26	1	34.05	1	34.30	34.40	0	1,934	0.00%
2018/03/23	1	34.25	1	34.10	34.10	0	1,934	0.00%
2018/03/16	2	35.38	2	35.45	35.45	0	1,897	0.00%
2018/03/09	1	35.90	1	36.00	36.00	0	1,801	0.00%
2018/03/08	1	36.25	2	36.13	36.15	-1	1,779	-0.06%
2018/03/05	1	36.00	1	35.40	35.20	0	1,645	0.00%
2018/03/02	1	35.15	1	35.60	35.90	0	1,565	0.00%
2018/02/27	1	33.90	0	0.00	33.95	1	1,273	0.08%
2018/02/26	1	33.75	1	34.20	34.30	0	1,256	0.00%
2018/02/23	1	33.05	1	32.75	32.75	0	1,240	0.00%
2018/02/22	1	32.75	1	32.80	32.80	0	1,248	0.00%
2018/02/21	1	32.80	1	32.95	32.95	0	1,250	0.00%
2018/02/12	2	32.38	2	32.30	32.30	0	1,249	0.00%
2018/02/07	1	32.25	1	32.70	32.20	0	1,259	0.00%
2018/02/06	1	32.35	1	31.50	31.85	0	1,254	0.00%
2018/02/02	1	33.75	1	33.70	33.70	0	1,234	0.00%
2018/01/31	1	33.85	1	34.00	34.00	0	1,346	0.00%
2018/01/30	1	34.25	1	34.20	34.20	0	1,364	0.00%
2018/01/26	0	0.00	1	34.45	34.50	-1	1,376	-0.07%
2018/01/25	1	34.40	1	34.30	34.30	0	1,405	0.00%
2018/01/22	1	34.55	1	34.60	34.60	0	1,443	0.00%
2018/01/19	0	0.00	1	34.50	34.45	-1	1,482	-0.07%
2018/01/18	1	34.75	1	34.50	34.50	0	1,583	0.00%
2018/01/16	1	33.60	1	33.70	33.70	0	1,538	0.00%
2018/01/12	0	0.00	3	34.00	34.05	-3	1,613	-0.19%
2018/01/04	1	33.40	1	33.55	33.55	0	1,735	0.00%
2018/01/03	1	33.55	1	33.30	33.30	0	1,851	0.00%
2018/01/02	1	33.65	1	33.65	33.65	0	1,892	0.00%