欣銓 (3264)-元富-中港券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
72.6
漲跌
▼1.3
漲幅
-1.76%
成交量
3,717張
產業
上櫃半導體類股
966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

欣銓 (3264)籌碼相關－元富-中港券商分點個股進出

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

元富-中港券商分點個股進出
元富-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/31	1	73.90	0	0.00	72.60	1	6,972	0.01%
2024/05/30	1	73.30	3	73.80	73.90	-2	7,091	-0.03%
2024/05/27	0	0.00	0	72.70	73.00	0	7,430	0.00%
2024/05/23	0	0.00	1	73.10	71.10	-1	7,526	-0.01%
2024/05/22	0	0.00	1	72.70	72.50	-1	7,488	-0.01%
2024/05/21	0	0.00	1	71.10	71.00	-1	7,445	-0.01%
2024/05/20	1	72.00	2	72.75	71.50	-1	7,378	-0.01%
2024/05/17	4	72.65	0	0.00	71.60	4	7,295	0.05%
2024/05/16	0	0.00	1.2	73.57	73.60	-1.2	7,263	-0.02%
2024/05/15	0	0.00	1	73.00	72.70	-1	7,338	-0.01%
2024/05/14	1	72.60	0	0.00	72.20	1	7,397	0.01%
2024/05/13	3	72.93	3	72.83	73.00	0	7,428	0.00%
2024/05/10	2.2	71.82	1	73.00	72.60	1.2	7,486	0.02%
2024/05/09	1.1	72.48	0	0.00	71.70	1.1	7,538	0.01%
2024/05/08	3	72.40	2	72.60	73.00	1	7,518	0.01%
2024/05/06	0	0.00	0	72.80	72.00	0	7,494	0.00%
2024/05/03	0	0.00	1	73.40	72.60	-1	7,545	-0.01%
2024/05/02	0	0.00	2	73.15	73.40	-2	7,588	-0.03%
2024/04/30	0	0.00	1	73.30	73.30	-1	7,628	-0.01%
2024/04/29	5	74.02	2	73.10	72.30	3	7,587	0.04%
2024/04/26	2	77.80	1	78.40	77.50	1	7,457	0.01%
2024/04/25	1	78.80	0	0.00	78.40	1	7,534	0.01%
2024/04/23	0	0.00	2	77.55	77.70	-2	7,676	-0.03%
2024/04/22	3	78.57	1	76.90	77.70	2	7,751	0.03%
2024/04/19	2	79.35	1	79.60	79.80	1	7,664	0.01%
2024/04/18	0	0.00	1	80.00	80.00	-1	7,630	-0.01%
2024/04/17	1	79.30	0	0.00	78.50	1	7,682	0.01%
2024/04/16	0	0.00	1	80.10	78.30	-1	7,749	-0.01%
2024/04/15	2	78.85	1	79.00	79.00	1	7,718	0.01%
2024/04/12	1	79.70	1	81.00	79.30	0	7,741	0.00%
2024/04/11	1	78.80	2	79.70	80.00	-1	7,753	-0.01%
2024/04/10	3	80.27	1	82.10	79.50	2	7,790	0.03%
2024/04/09	2	81.55	1	82.30	80.80	1	7,710	0.01%
2024/04/08	0	81.30	0	0.00	81.50	0	7,808	0.00%
2024/04/03	1	81.40	0	0.00	81.30	1	7,877	0.01%
2024/04/02	0	83.00	1	83.00	82.40	-1	7,892	-0.01%
2024/04/01	2	82.80	2	83.10	82.60	0	7,925	0.00%
2024/03/29	1	83.50	3	83.67	83.60	-2	7,995	-0.03%
2024/03/28	4	83.40	2	85.10	82.30	2	7,756	0.03%
2024/03/27	1	79.10	4	82.50	84.00	-3	7,619	-0.04%
2024/03/26	3	79.60	3	79.17	79.80	0	7,533	0.00%
2024/03/25	1	81.01	2	81.45	81.50	-1	7,534	-0.01%
2024/03/22	3	82.83	1	83.80	81.90	2	7,656	0.03%
2024/03/21	3	85.83	9	86.08	85.80	-6	7,676	-0.08%
2024/03/20	22	86.19	21	86.78	85.00	1	7,656	0.01%
2024/03/19	11	85.46	22	84.22	85.60	-11	7,407	-0.15%
2024/03/18	4	80.63	9	80.46	80.90	-5	7,155	-0.07%
2024/03/15	1	76.80	2	77.20	76.80	-1	7,097	-0.01%
2024/03/14	17	76.95	1	77.40	76.10	16	7,092	0.23%
2024/03/13	0	78.20	0	0.00	77.80	0	7,099	0.00%
2024/03/12	2	77.15	3	77.77	77.60	-1	7,120	-0.01%
2024/03/11	3	77.93	1	77.70	77.00	2	7,290	0.03%
2024/03/08	5	79.62	28.1	79.11	79.10	-23.1	7,393	-0.31%
2024/03/07	3	78.03	6	77.72	78.60	-3	7,435	-0.04%
2024/03/06	1	76.50	1	77.10	77.00	0	7,346	0.00%
2024/03/05	10	75.78	0	0.00	76.60	10	7,364	0.14%
2024/03/04	1	76.19	1	76.00	76.10	0	7,230	0.00%
2024/03/01	2	72.50	4	72.80	72.70	-2	7,016	-0.03%
2024/02/29	1	71.30	0	0.00	71.00	1	6,895	0.01%
2024/02/27	0	0.00	1	71.10	71.50	-1	6,881	-0.01%
2024/02/26	1	72.90	0	0.00	72.50	1	6,876	0.01%
2024/02/23	2	74.85	0	0.00	74.10	2	6,867	0.03%
2024/02/22	0	0.00	1	74.20	74.80	-1	6,855	-0.01%
2024/02/21	1	73.40	1	74.00	73.40	0	6,806	0.00%
2024/02/20	1	73.50	0	0.00	73.30	1	6,821	0.01%
2024/02/19	1	73.60	2	74.15	74.10	-1	6,814	-0.01%
2024/02/16	0	74.10	1	74.20	73.90	-1	6,785	-0.01%
2024/02/15	0	0.00	2	73.95	74.00	-2	6,735	-0.03%
2024/02/05	0	0.00	1	72.10	71.80	-1	6,765	-0.01%
2024/02/02	2	72.15	0	0.00	71.80	2	6,752	0.03%
2024/02/01	3	73.07	1.1	72.89	73.00	1.9	6,716	0.03%
2024/01/29	0	0.00	1	74.00	74.40	-1	6,865	-0.01%
2024/01/26	1	73.60	1	73.80	73.70	0	6,939	0.00%
2024/01/25	0	0.00	1	74.70	75.60	-1	6,949	-0.01%
2024/01/24	3	75.00	1	75.20	75.50	2	6,955	0.03%
2024/01/22	1	74.90	2	75.90	75.70	-1	6,986	-0.01%
2024/01/19	1	74.80	0	0.00	75.30	1	7,183	0.01%
2024/01/18	1	74.30	2	74.20	74.30	-1	7,100	-0.01%
2024/01/16	0	0.00	2	72.50	73.20	-2	6,960	-0.03%
2024/01/15	1	71.10	1	71.70	72.10	0	6,909	0.00%
2024/01/12	0	0.00	2	71.15	71.50	-2	6,964	-0.03%
2024/01/11	2	70.50	0	0.00	70.60	2	6,927	0.03%
2024/01/10	1	71.50	1	71.70	71.80	0	6,867	0.00%
2024/01/08	1	71.20	0	0.00	71.20	1	6,765	0.01%
2024/01/05	1	71.80	1	72.30	72.10	0	6,772	0.00%
2024/01/02	2	73.15	3	73.10	73.30	-1	6,628	-0.02%
2023/12/28	0	0.00	1	73.90	73.90	-1	6,491	-0.02%
2023/12/27	12	74.33	3	74.47	74.60	9	6,507	0.14%
2023/12/26	2	73.00	2	74.00	73.90	0	6,523	0.00%
2023/12/25	6	73.35	3	73.67	72.90	3	6,440	0.05%
2023/12/22	1	75.40	2	75.35	75.20	-1	6,332	-0.02%
2023/12/21	7	74.77	4	75.30	74.70	3	6,267	0.05%
2023/12/20	5	76.80	2	76.90	76.10	3	6,188	0.05%
2023/12/19	5.2	77.13	4	77.30	76.80	1.2	6,160	0.02%
2023/12/18	6	79.93	1	80.90	78.50	5	6,053	0.08%
2023/12/15	7	83.04	4	82.32	81.00	3	6,103	0.05%
2023/12/14	4	81.73	4	82.30	82.00	0	6,079	0.00%
2023/12/13	4	81.20	3	81.47	80.40	1	6,085	0.02%
2023/12/12	1	80.50	4	80.05	80.60	-3	6,078	-0.05%
2023/12/11	2	78.55	0	0.00	78.60	2	6,141	0.03%
2023/12/08	3	78.20	5	78.54	77.90	-2	6,309	-0.03%
2023/12/07	1	78.10	0	0.00	77.50	1	6,546	0.02%
2023/12/06	4	79.25	5	80.04	79.80	-1	6,603	-0.02%
2023/12/05	1	77.80	4	76.83	76.40	-3	6,492	-0.05%
2023/12/04	10	78.03	8	78.49	77.50	2	6,460	0.03%
2023/12/01	3	72.07	6	73.42	74.40	-3	6,201	-0.05%
2023/11/30	2	71.00	1	70.70	70.40	1	6,133	0.02%
2023/11/29	0	0.00	5	70.10	70.40	-5	6,106	-0.08%
2023/11/24	1	69.60	0	0.00	69.30	1	6,227	0.02%
2023/11/22	1	70.20	3	70.07	70.20	-2	6,305	-0.03%
2023/11/21	1	68.80	1	69.30	68.90	0	6,298	0.00%
2023/11/17	0	0.00	1	69.50	69.30	-1	6,529	-0.02%
2023/11/16	1	68.80	1	69.20	68.70	0	6,524	0.00%
2023/11/15	1	68.50	0	0.00	68.30	1	6,509	0.02%
2023/11/13	1	68.90	1	69.10	69.10	0	6,486	0.00%
2023/11/10	1	67.50	11	67.35	67.80	-10	6,399	-0.16%
2023/11/09	1	66.80	2	67.10	67.10	-1	6,408	-0.02%
2023/11/08	1	67.90	1	68.60	67.60	0	6,440	0.00%
2023/11/07	1	67.80	2	67.80	67.80	-1	6,406	-0.02%
2023/11/06	0	0.00	2	67.15	67.90	-2	6,390	-0.03%
2023/11/03	0	0.00	2	66.60	66.90	-2	6,306	-0.03%
2023/11/01	2	65.25	2	65.05	64.80	0	6,320	0.00%
2023/10/31	1	65.10	2	65.15	65.00	-1	6,313	-0.02%
2023/10/30	2	64.50	1	64.80	64.60	1	6,366	0.02%
2023/10/27	5	66.34	0	0.00	64.00	5	6,470	0.08%
2023/10/26	0	0.00	2	64.65	64.30	-2	6,517	-0.03%
2023/10/25	0	0.00	1	65.20	64.90	-1	6,834	-0.01%
2023/10/24	1	65.80	0	0.00	64.60	1	6,896	0.01%
2023/10/23	2	64.60	0	0.00	64.20	2	6,867	0.03%
2023/10/20	2	64.50	0	0.00	65.00	2	6,837	0.03%
2023/10/18	0	0.00	1	62.70	62.70	-1	6,961	-0.01%
2023/10/17	2	62.60	1	62.60	62.40	1	7,098	0.01%
2023/10/13	2	62.90	3	62.93	63.10	-1	7,398	-0.01%
2023/10/11	0	0.00	1	62.00	61.80	-1	7,518	-0.01%
2023/10/04	2	61.20	2	61.40	62.00	0	7,686	0.00%
2023/10/03	0	0.00	1	62.40	62.10	-1	7,692	-0.01%
2023/10/02	1	63.10	1	63.50	63.30	0	7,673	0.00%
2023/09/27	5	62.00	0	0.00	61.80	5	7,733	0.06%
2023/09/26	1	62.90	1	62.40	62.20	0	7,868	0.00%
2023/09/25	4	63.05	2	63.35	63.20	2	7,928	0.03%
2023/09/22	2	63.15	2	63.45	63.40	0	7,983	0.00%
2023/09/21	2	63.95	0	0.00	63.30	2	7,989	0.03%
2023/09/20	5	66.10	2	65.95	65.00	3	8,003	0.04%
2023/09/19	3	67.83	7	68.19	67.80	-4	7,885	-0.05%
2023/09/18	1	67.50	0	0.00	67.30	1	7,881	0.01%
2023/09/15	1	69.00	1	68.70	68.40	0	7,932	0.00%
2023/09/14	3	68.53	3	68.83	68.30	0	8,033	0.00%
2023/09/13	0	0.00	5	69.54	69.30	-5	8,128	-0.06%
2023/09/12	5	68.40	6	68.87	68.20	-1	8,139	-0.01%
2023/09/11	1	65.60	0	0.00	65.60	1	8,096	0.01%
2023/09/08	1	65.70	1	66.10	65.80	0	8,040	0.00%
2023/09/07	1	65.90	3	65.53	65.00	-2	8,038	-0.02%
2023/09/06	1	65.60	1	65.10	65.00	0	7,993	0.00%
2023/09/05	1	63.10	2	64.30	64.40	-1	7,953	-0.01%
2023/09/01	1	62.90	1	62.70	62.70	0	7,876	0.00%
2023/08/24	6	62.27	6	61.82	61.40	0	7,713	0.00%
2023/08/23	0	0.00	1	59.60	60.90	-1	7,717	-0.01%
2023/08/22	1	58.20	1	59.10	58.80	0	7,816	0.00%
2023/08/21	0	0.00	1	58.60	58.60	-1	7,815	-0.01%
2023/08/17	0	0.00	1	58.80	59.00	-1	7,784	-0.01%
2023/08/16	0	0.00	1	58.30	58.00	-1	7,780	-0.01%
2023/08/15	0	0.00	1	58.30	58.40	-1	7,789	-0.01%
2023/08/14	1	57.80	11	57.70	57.30	-10	7,782	-0.13%
2023/08/11	2	58.95	1	58.90	58.80	1	7,709	0.01%
2023/08/10	2	59.85	0	0.00	59.50	2	7,662	0.03%
2023/08/09	0	0.00	6	60.50	60.70	-6	7,615	-0.08%
2023/08/08	1	60.70	1	61.10	60.80	0	7,593	0.00%
2023/08/07	1	61.30	2	61.75	61.70	-1	7,542	-0.01%
2023/08/02	0	0.00	1	61.10	60.40	-1	7,414	-0.01%
2023/08/01	3	60.83	1	60.70	60.70	2	7,291	0.03%
2023/07/31	9	63.43	3	62.87	61.70	6	7,170	0.08%
2023/07/28	4	64.20	10	63.39	64.10	-6	6,834	-0.09%
2023/07/27	1	60.70	1	61.10	61.50	0	6,461	0.00%
2023/07/25	0	0.00	3	62.40	62.40	-3	6,388	-0.05%
2023/07/24	1	61.80	0	0.00	61.80	1	6,360	0.02%
2023/07/21	7	63.06	1	63.30	63.30	6	6,277	0.10%
2023/07/20	8	63.11	4	63.48	63.90	4	6,173	0.06%
2023/07/19	1	64.70	0.7	64.60	63.50	0.3	6,018	0.00%
2023/07/18	1	63.00	0	0.00	63.00	1	5,804	0.02%
2023/07/17	0	0.00	21	62.31	62.30	-21	5,787	-0.36%
2023/07/14	1	61.60	0	0.00	61.10	1	5,768	0.02%
2023/07/13	0	0.00	2	62.10	62.00	-2	5,679	-0.04%
2023/07/11	0	0.00	1	61.30	61.40	-1	5,602	-0.02%
2023/07/07	0	0.00	3	60.10	60.40	-3	5,564	-0.05%
2023/07/06	3	61.83	1	62.00	61.00	2	5,565	0.04%
2023/07/05	2	63.10	3	63.10	62.40	-1	5,534	-0.02%
2023/07/04	1	61.90	2	62.90	62.90	-1	5,450	-0.02%
2023/06/30	2	60.30	5	60.50	60.90	-3	5,283	-0.06%
2023/06/29	5.2	60.03	1	59.80	60.30	4.2	5,241	0.08%
2023/06/27	0	0.00	1	60.50	60.40	-1	5,197	-0.02%
2023/06/26	10	59.07	4	59.68	59.60	6	5,216	0.12%
2023/06/21	3	60.43	3	60.77	60.20	0	5,152	0.00%
2023/06/20	1	62.50	2	62.45	61.70	-1	5,035	-0.02%
2023/06/19	4	65.95	1	66.10	65.50	3	4,856	0.06%
2023/06/16	3	64.17	2	64.50	64.00	1	4,636	0.02%
2023/06/15	5.5	63.16	14	63.43	63.90	-8.5	4,478	-0.19%
2023/06/14	8	61.39	5	61.42	61.40	3	4,336	0.07%
2023/06/13	0	0.00	3	60.37	60.50	-3	4,458	-0.07%
2023/06/12	3	60.30	3	60.53	59.30	0	4,532	0.00%
2023/06/09	1	60.20	1	59.90	60.20	0	4,588	0.00%
2023/06/08	0	0.00	1	59.30	59.40	-1	4,606	-0.02%
2023/06/07	1	59.20	1	59.10	59.10	0	4,715	0.00%
2023/06/05	0	0.00	1	58.60	58.80	-1	4,956	-0.02%
2023/06/01	1	57.70	0	0.00	58.10	1	5,147	0.02%
2023/05/31	0	0.00	10	58.10	58.20	-10	5,204	-0.19%
2023/05/29	10	58.30	3	58.27	58.40	7	5,167	0.14%
2023/05/26	1	56.40	6	57.33	57.40	-5	5,104	-0.10%
2023/05/25	0	0.00	1	55.50	55.40	-1	4,929	-0.02%
2023/05/23	0	0.00	1	54.70	54.60	-1	4,948	-0.02%
2023/05/22	1	54.10	0	0.00	54.10	1	4,965	0.02%
2023/05/19	8	54.20	1	54.30	54.50	7	5,006	0.14%
2023/05/18	1	54.40	0	0.00	54.30	1	5,054	0.02%
2023/05/09	0	0.00	0.1	54.50	54.20	-0.1	5,391	0.00%
2023/05/08	0	0.00	0.1	53.70	54.20	-0.1	5,369	0.00%
2023/05/05	0	0.00	1	53.90	53.90	-1	5,402	-0.02%
2023/05/03	2	53.40	0	0.00	53.40	2	5,558	0.04%
2023/05/02	2	53.80	1	53.30	53.90	1	5,576	0.02%
2023/04/28	0	0.00	0	54.15	54.00	0	5,670	0.00%
2023/04/27	0	0.00	1	53.80	53.60	-1	5,651	-0.02%
2023/04/26	1	53.30	1	52.50	53.30	0	5,670	0.00%
2023/04/21	2	55.05	1	55.20	54.60	1	5,579	0.02%
2023/04/20	1	56.00	0	0.00	55.80	1	5,528	0.02%
2023/04/19	1	56.60	1	56.60	56.50	0	5,485	0.00%
2023/04/18	1	57.90	3	57.20	57.20	-2	5,428	-0.04%
2023/04/14	1	57.10	1	57.60	57.40	0	5,383	0.00%
2023/04/13	0	0.00	2	57.70	57.70	-2	5,332	-0.04%
2023/04/12	1	58.60	0	0.00	58.40	1	5,311	0.02%
2023/04/11	1	57.90	1	58.30	58.30	0	5,258	0.00%
2023/04/10	2	57.55	0	58.20	57.40	2	5,226	0.04%
2023/04/07	2	58.70	0	0.00	58.00	2	5,191	0.04%
2023/04/06	2	57.90	0	0.00	58.30	2	5,139	0.04%
2023/03/31	0	0.00	2	58.00	57.50	-2	5,082	-0.04%
2023/03/30	0	0.00	3	57.00	57.40	-3	5,037	-0.06%
2023/03/29	0	55.95	0	0.00	56.00	0	5,003	0.00%
2023/03/28	1	55.70	6	56.52	56.10	-5	4,986	-0.10%
2023/03/27	2	56.85	0	0.00	56.70	2	4,901	0.04%
2023/03/24	2	58.90	0	0.00	58.00	2	4,809	0.04%
2023/03/23	2	58.30	5	57.98	58.40	-3	4,764	-0.06%
2023/03/22	3	57.93	1	58.00	57.70	2	4,696	0.04%
2023/03/21	2	57.45	2	57.95	58.00	0	4,642	0.00%
2023/03/20	1.1	58.29	0	57.90	57.60	1.1	4,600	0.02%
2023/03/17	2	57.20	0	0.00	57.70	2	4,536	0.04%
2023/03/16	0	0.00	3	58.50	57.20	-3	4,434	-0.07%
2023/03/15	1	59.50	2	58.85	58.50	-1	4,213	-0.02%
2023/03/14	0	58.00	0	0.00	57.30	0	4,080	0.00%
2023/03/13	2	57.45	1	57.70	57.40	1	3,957	0.03%
2023/03/10	4	57.23	1	56.70	56.50	3	3,845	0.08%
2023/03/09	2	59.90	2	59.10	59.40	0	3,717	0.00%
2023/03/08	3	59.37	2	60.15	59.60	1	3,611	0.03%
2023/03/07	3	58.30	8.1	58.58	58.90	-5	3,442	-0.15%
2023/03/06	1	57.00	0	0.00	56.90	1	3,315	0.03%
2023/03/03	0	56.27	2	56.20	56.40	-2	3,276	-0.06%
2023/03/02	2	54.80	1	55.10	54.90	1	3,274	0.03%
2023/03/01	0	55.50	0	0.00	55.10	0	3,282	0.00%
2023/02/24	4.1	56.52	0	0.00	56.10	4.1	3,275	0.12%
2023/02/23	0	55.83	5	55.84	56.10	-5	3,201	-0.16%
2023/02/22	6	54.58	0	0.00	54.80	6	3,171	0.19%
2023/02/20	5	54.92	0	0.00	54.80	5	3,236	0.15%
2023/02/17	1	54.50	3	55.17	55.00	-2	3,274	-0.06%
2023/02/16	2	54.00	11	54.41	54.30	-9	3,295	-0.27%
2023/02/15	1	55.30	2	55.10	54.30	-1	3,415	-0.03%
2023/02/14	2	55.60	1	55.80	55.90	1	3,387	0.03%
2023/02/13	0	55.70	1	55.80	55.90	-1	3,474	-0.03%
2023/02/10	0	55.30	1	55.10	55.30	-1	3,588	-0.03%
2023/02/08	2	56.30	1	56.10	56.10	1	3,639	0.03%
2023/02/07	1	55.80	11	56.11	56.40	-10	3,581	-0.28%
2023/02/06	0	0.00	1	55.40	55.50	-1	3,626	-0.03%
2023/02/03	0	0.00	1	55.40	55.10	-1	3,748	-0.03%
2023/02/02	2	55.00	13	55.19	54.70	-11	3,735	-0.29%
2023/02/01	1	53.70	11	53.35	53.90	-10	3,795	-0.26%
2023/01/31	1	52.80	10	52.90	52.70	-9	3,740	-0.24%
2023/01/30	2	52.60	4	52.80	53.00	-2	3,744	-0.05%
2023/01/16	0	0.00	31	50.91	50.90	-31	3,724	-0.83%
2023/01/11	1	50.80	0	0.00	50.50	1	3,854	0.03%
2023/01/09	0	0.00	1	51.10	50.90	-1	3,945	-0.03%
2023/01/06	1	49.90	0	0.00	50.10	1	3,930	0.03%
2022/12/30	0	0.00	2	49.48	49.60	-2	4,069	-0.05%
2022/12/23	2	49.82	0	0.00	49.85	2	4,190	0.05%
2022/12/22	2	50.80	1	50.90	50.30	1	4,214	0.02%
2022/12/21	0	0.00	2	49.95	49.90	-2	4,223	-0.05%
2022/12/20	20	48.70	0	0.00	48.20	20	4,195	0.48%
2022/12/19	10	50.10	0	0.00	50.10	10	4,203	0.24%
2022/12/16	0	50.27	1	50.60	50.70	-1	4,206	-0.02%
2022/12/15	10	50.20	0	0.00	50.60	10	4,210	0.24%
2022/12/09	1	50.60	0	0.00	50.30	1	4,294	0.02%
2022/12/08	1	50.30	1	50.80	50.70	0	4,313	0.00%
2022/12/07	2	50.15	2	50.55	50.10	0	4,324	0.00%
2022/12/06	21	50.80	0	0.00	50.60	21	4,321	0.49%
2022/12/05	21	51.69	2	51.95	52.10	19	4,321	0.44%
2022/12/02	3	50.73	1	51.00	51.00	2	4,380	0.05%
2022/12/01	0	0.00	1	50.80	50.30	-1	4,376	-0.02%
2022/11/30	0	0.00	1	50.10	49.80	-1	4,355	-0.02%
2022/11/29	2	49.23	1	49.25	49.55	1	4,402	0.02%
2022/11/28	2	49.90	2	50.40	49.65	0	4,372	0.00%
2022/11/25	8	50.03	8	49.98	50.10	0	4,293	0.00%
2022/11/24	2	49.25	1	49.55	49.25	1	4,259	0.02%
2022/11/22	0	0.00	1.1	50.07	50.10	-1.1	4,174	-0.03%
2022/11/18	1	50.70	0	0.00	50.10	1	4,186	0.02%
2022/11/17	0	0.00	2	50.10	50.30	-2	4,147	-0.05%
2022/11/16	2	49.75	4	49.63	50.00	-2	4,132	-0.05%
2022/11/15	1	48.85	1	48.75	48.90	0	4,093	0.00%
2022/11/14	3	48.55	3	48.93	48.70	0	4,045	0.00%
2022/11/11	6	48.38	7	48.19	48.35	-1	3,975	-0.03%
2022/11/10	1	46.55	1	46.50	46.75	0	3,816	0.00%
2022/11/09	1	46.25	4	46.06	46.15	-3	3,794	-0.08%
2022/11/08	1	45.10	2	45.50	45.30	-1	3,716	-0.03%
2022/11/07	4	45.10	4	44.85	44.85	0	3,619	0.00%
2022/11/02	4	44.00	5	44.27	43.85	-1	3,611	-0.03%
2022/11/01	6	43.45	6	43.21	43.95	0	3,661	0.00%
2022/10/31	3	41.80	10	41.65	41.85	-7	3,563	-0.20%
2022/10/28	9	43.05	3	42.33	41.65	6	3,615	0.17%
2022/10/25	1	40.45	1	40.80	39.75	0	3,551	0.00%
2022/10/21	1	38.90	5	38.71	38.70	-4	3,586	-0.11%
2022/10/20	4	38.33	4	38.64	38.85	0	3,572	0.00%
2022/10/19	1	39.45	2	39.50	39.30	-1	3,566	-0.03%
2022/10/18	1	40.05	1	40.15	40.15	0	3,549	0.00%
2022/10/14	1	39.85	1	40.55	40.70	0	3,541	0.00%
2022/10/12	2	40.30	0	0.00	40.15	2	3,611	0.06%
2022/10/11	3	42.03	0	0.00	41.00	3	3,652	0.08%
2022/10/07	1	43.90	0	0.00	44.25	1	3,672	0.03%
2022/10/06	1	44.05	0	0.00	44.15	1	3,702	0.03%
2022/10/04	0	0.00	1	43.25	43.40	-1	3,743	-0.03%
2022/10/03	1	42.55	0	0.00	42.50	1	3,799	0.03%
2022/09/29	0	40.55	0	0.00	40.90	0	3,860	0.00%
2022/09/26	1	41.10	1	40.55	40.65	0	3,860	0.00%
2022/09/23	0	0.00	1	43.60	42.90	-1	3,865	-0.03%
2022/09/20	2	43.60	1	43.90	44.05	1	3,940	0.03%
2022/09/19	1	44.35	1	44.00	44.00	0	3,970	0.00%
2022/09/16	2	45.30	0	0.00	45.00	2	3,966	0.05%
2022/09/15	3	46.13	0	0.00	46.10	3	4,002	0.07%
2022/09/14	2	46.75	4	46.65	46.80	-2	4,046	-0.05%
2022/09/13	8	46.63	0	0.00	46.70	8	4,061	0.20%
2022/09/12	1	46.50	0	0.00	46.65	1	4,086	0.02%
2022/09/08	2	46.00	7	45.60	46.00	-5	4,072	-0.12%
2022/08/29	4	44.50	0	0.00	44.80	4	4,249	0.09%
2022/08/22	0	0.00	10	45.15	44.80	-10	4,663	-0.21%
2022/08/18	3	45.50	0	0.00	45.65	3	4,581	0.07%
2022/08/16	5	45.55	0	0.00	45.60	5	4,514	0.11%
2022/08/15	5	44.95	0	0.00	44.95	5	4,458	0.11%
2022/08/12	0	0.00	1	44.10	44.10	-1	4,395	-0.02%
2022/08/11	1	43.55	0	43.50	43.50	1	4,350	0.02%
2022/08/09	2	43.20	2	43.45	43.50	0	4,269	0.00%
2022/08/08	9	42.44	11	43.10	43.50	-2	4,212	-0.05%
2022/08/04	0	0.00	0	41.20	41.00	0	4,032	0.00%
2022/08/03	1	40.65	1	41.10	40.80	0	3,925	0.00%
2022/07/28	0	0.00	1	39.60	39.90	-1	3,698	-0.03%
2022/07/27	0	0.00	2	39.30	39.40	-2	3,638	-0.05%
2022/07/26	2	38.65	0	0.00	38.30	2	3,615	0.06%
2022/07/25	1	39.45	1	39.75	39.65	0	3,564	0.00%
2022/07/20	3	40.12	3	40.03	39.60	0	3,490	0.00%
2022/07/19	0	38.65	4	38.47	38.60	-4	3,402	-0.12%
2022/07/15	4	37.58	1	37.65	37.55	3	3,286	0.09%
2022/07/13	0	0.00	1	35.85	35.75	-1	3,171	-0.03%
2022/07/12	1	34.95	0	0.00	34.85	1	3,135	0.03%
2022/07/08	0	0.00	2	36.75	37.25	-2	3,019	-0.07%
2022/07/01	1	35.20	9	34.99	34.55	-8	2,934	-0.27%
2022/06/28	2	38.30	0	0.00	37.95	2	2,805	0.07%
2022/06/27	1	38.80	2	39.08	39.00	-1	2,781	-0.04%
2022/06/24	2	38.70	2	39.13	38.60	0	2,734	0.00%
2022/06/23	3	38.17	1	38.35	38.55	2	2,726	0.07%
2022/06/22	1	39.20	0	0.00	39.00	1	2,673	0.04%
2022/06/20	0	0.00	1	41.65	40.35	-1	2,576	-0.04%
2022/06/17	6	43.18	1	42.70	43.10	5	2,524	0.20%
2022/06/16	2	46.15	1	47.75	44.70	1	2,470	0.04%
2022/06/15	0	0.00	4	49.85	49.75	-4	2,387	-0.17%
2022/06/14	3	50.10	0	0.00	50.60	3	2,348	0.13%
2022/06/07	1	49.65	1	50.00	50.00	0	2,161	0.00%
2022/06/06	2	49.40	1	49.80	50.20	1	2,140	0.05%
2022/06/02	3	49.87	4	50.60	50.40	-1	2,125	-0.05%
2022/06/01	1	49.80	3	50.08	49.60	-2	1,963	-0.10%
2022/05/27	6	45.10	0	0.00	45.10	6	1,688	0.36%
2022/05/24	0	0.00	0	44.70	44.40	0	1,800	0.00%
2022/05/17	0	0.00	1	45.20	45.60	-1	1,908	-0.05%
2022/05/16	1	44.95	2	45.10	44.80	-1	1,936	-0.05%
2022/05/13	1	43.55	0	0.00	44.40	1	1,953	0.05%
2022/05/12	0	0.00	0	43.73	43.15	0	1,991	0.00%
2022/05/11	1	44.30	0	44.80	44.15	1	2,009	0.05%
2022/05/10	1	43.80	0	45.15	44.60	1	2,093	0.05%
2022/05/09	5	44.90	0	0.00	44.70	5	2,170	0.23%
2022/05/06	5	44.61	0	0.00	45.45	5	2,180	0.23%
2022/05/05	0	0.00	4	45.76	45.45	-4	2,198	-0.18%
2022/05/04	3	44.75	3	44.85	44.75	0	2,204	0.00%
2022/04/29	0	0.00	4	44.65	43.50	-4	2,291	-0.17%
2022/04/28	0	0.00	3	43.65	43.50	-3	2,326	-0.13%
2022/04/27	0	0.00	1	42.15	42.85	-1	2,343	-0.04%
2022/04/26	2	44.50	0	0.00	44.00	2	2,325	0.09%
2022/04/25	2	44.85	0	0.00	44.80	2	2,317	0.09%
2022/04/20	2	47.10	2	47.30	47.10	0	2,418	0.00%
2022/04/19	1	46.55	1	46.35	46.25	0	2,434	0.00%
2022/04/18	1	45.90	1	45.75	45.65	0	2,511	0.00%
2022/04/14	1	46.85	2	47.03	47.45	-1	2,570	-0.04%
2022/04/13	2	46.08	1	46.50	46.55	1	2,640	0.04%
2022/04/11	1	47.80	0	0.00	47.60	1	2,621	0.04%
2022/04/07	0	48.95	1	48.45	48.20	-1	2,655	-0.04%
2022/04/06	1	48.75	0	0.00	48.85	1	2,656	0.04%
2022/03/31	0	0.00	1	50.30	50.10	-1	2,671	-0.04%
2022/03/29	1	49.95	1	49.95	49.50	0	2,733	0.00%
2022/03/28	2	49.78	0	0.00	49.65	2	2,751	0.07%
2022/03/25	0	0.00	3	50.73	50.50	-3	2,738	-0.11%
2022/03/24	0	51.00	0	0.00	50.90	0	2,738	0.00%
2022/03/23	0	0.00	4	50.80	50.70	-4	2,768	-0.14%
2022/03/22	2	50.00	0	0.00	50.20	2	2,784	0.07%
2022/03/21	3	50.70	0	0.00	50.30	3	2,829	0.11%
2022/03/18	0	0.00	1	50.60	50.40	-1	2,895	-0.03%
2022/03/17	3	50.20	3.1	49.96	50.30	-0.1	2,898	0.00%
2022/03/16	2	48.73	0	0.00	48.40	2	2,882	0.07%
2022/03/15	1	49.10	0	0.00	48.75	1	2,870	0.03%
2022/03/14	0	50.60	0	0.00	50.20	0	2,924	0.00%
2022/03/11	0	51.00	0	0.00	49.95	0	2,991	0.00%
2022/03/10	1	50.40	3	50.47	50.50	-2	3,021	-0.07%
2022/03/09	1	48.90	0	0.00	48.80	1	3,080	0.03%
2022/03/08	1	48.30	0	0.00	48.30	1	3,136	0.03%
2022/03/07	1	50.10	0	0.00	50.00	1	3,153	0.03%
2022/03/03	0	0.00	1	52.20	52.00	-1	3,297	-0.03%
2022/03/01	0	51.00	0	0.00	51.30	0	3,507	0.00%
2022/02/25	0	0.00	2	50.55	50.60	-2	3,573	-0.06%
2022/02/24	1	49.50	0	0.00	49.20	1	3,643	0.03%
2022/02/23	0	50.40	0	0.00	50.50	0	3,777	0.00%
2022/02/22	3	50.14	1	50.10	50.00	2	3,815	0.05%
2022/02/21	2	51.00	1	51.40	51.50	1	3,828	0.03%
2022/02/18	1	51.50	0	0.00	51.50	1	3,877	0.03%
2022/02/16	1	52.30	1	52.20	51.70	0	4,002	0.00%
2022/02/15	0	51.80	1	51.70	51.20	-1	4,080	-0.02%
2022/02/14	2	51.80	0	0.00	51.60	2	4,139	0.05%
2022/02/11	1	53.10	0	0.00	53.00	1	4,157	0.02%
2022/02/10	7	54.79	7	53.76	53.70	0	4,226	0.00%
2022/02/09	0	0.00	1	53.10	54.40	-1	4,347	-0.02%
2022/02/08	0	0.00	1	52.40	52.10	-1	4,403	-0.02%
2022/02/07	3	51.83	0	0.00	51.90	3	4,489	0.07%
2022/01/21	1	53.30	3	53.37	53.00	-2	5,218	-0.04%
2022/01/20	1	53.30	0	0.00	53.30	1	5,229	0.02%
2022/01/18	1	53.30	1	52.70	52.70	0	5,333	0.00%
2022/01/14	0	0.00	1	52.30	51.90	-1	5,469	-0.02%
2022/01/13	2	51.75	0	0.00	51.70	2	5,598	0.04%
2022/01/11	3	52.63	2	53.25	52.20	1	5,670	0.02%
2022/01/07	2	53.15	0	0.00	52.70	2	5,829	0.03%
2022/01/06	2	53.50	1	54.00	54.10	1	5,840	0.02%
2022/01/04	2	54.60	1	54.30	54.30	1	6,025	0.02%
2022/01/03	0	0.00	0	55.60	54.70	0	6,104	0.00%
2021/12/30	1	55.50	0	0.00	55.50	1	6,197	0.02%
2021/12/28	1	55.60	0	0.00	55.20	1	6,429	0.02%
2021/12/27	1	55.30	0	55.20	55.30	1	6,487	0.02%
2021/12/24	1	54.50	3	55.00	55.30	-2	6,582	-0.03%
2021/12/23	0	0.00	0	55.10	54.80	0	6,681	0.00%
2021/12/22	0	0.00	0.1	55.50	55.50	-0.1	6,810	0.00%
2021/12/16	0	0.00	1	55.20	55.20	-1	7,242	-0.01%
2021/12/15	1.1	53.96	0	0.00	54.30	1.1	7,325	0.02%
2021/12/10	6	55.80	0	0.00	55.80	6	7,661	0.08%
2021/12/09	1	55.80	0	0.00	55.70	1	7,878	0.01%
2021/12/02	0	0.00	2	56.60	56.90	-2	8,791	-0.02%
2021/12/01	0	0.00	5	56.50	56.70	-5	9,061	-0.06%
2021/11/26	0	53.60	0	0.00	53.00	0	10,180	0.00%
2021/11/23	1	56.80	1	56.10	56.00	0	13,642	0.00%
2021/11/22	3	56.23	2	57.05	57.60	1	13,796	0.01%
2021/11/19	0	0.00	2	56.50	56.60	-2	13,942	-0.01%
2021/11/18	0	0.00	1	57.30	57.30	-1	14,141	-0.01%
2021/11/16	2	57.95	0	0.00	57.40	2	14,345	0.01%
2021/11/15	0	0.00	2	58.00	58.30	-2	14,469	-0.01%
2021/11/12	1	57.20	0	0.00	57.20	1	14,623	0.01%
2021/11/11	2	58.85	0	0.00	58.60	2	14,677	0.01%
2021/11/09	1	58.60	1	59.40	58.50	0	14,990	0.00%
2021/11/08	15	59.92	12	59.06	58.90	3	15,168	0.02%
2021/11/05	11	59.50	13	61.11	61.30	-2	15,129	-0.01%
2021/11/04	0	0.00	1	59.60	59.50	-1	15,237	-0.01%
2021/11/03	2	58.15	1	58.40	58.20	1	15,291	0.01%
2021/11/02	3	60.47	4	60.20	59.80	-1	15,548	-0.01%
2021/11/01	3	61.10	2	61.25	61.50	1	15,592	0.01%
2021/10/29	7	59.59	7	59.17	59.40	0	15,652	0.00%
2021/10/28	0	0.00	1	57.90	57.70	-1	15,872	-0.01%
2021/10/27	5	57.08	4	57.53	57.50	1	16,604	0.01%
2021/10/26	2	57.05	2	57.10	56.80	0	16,845	0.00%
2021/10/25	0	0.00	3	58.10	58.10	-3	16,942	-0.02%
2021/10/22	0	0.00	1	57.00	57.70	-1	17,212	-0.01%
2021/10/21	11	56.97	12	58.80	56.60	-1	17,370	-0.01%
2021/10/19	0	0.00	3	57.50	57.50	-3	17,857	-0.02%
2021/10/18	14	57.49	0	0.00	55.40	14	18,163	0.08%
2021/10/15	0	0.00	3	55.83	56.70	-3	18,840	-0.02%
2021/10/13	1	53.60	1	53.60	53.50	0	20,004	0.00%
2021/10/12	2	52.80	0	0.00	52.90	2	20,096	0.01%
2021/10/08	1	56.10	3	56.07	55.90	-2	20,389	-0.01%
2021/10/07	1	55.00	3	56.23	56.30	-2	21,687	-0.01%
2021/10/06	5	55.20	4	54.65	54.10	1	22,623	0.00%
2021/10/05	0	0.00	0	56.10	55.60	0	22,723	0.00%
2021/10/04	3	54.90	2	55.30	54.70	1	22,591	0.00%
2021/10/01	3	56.53	2	55.90	55.70	1	22,740	0.00%
2021/09/30	3	57.90	3	58.27	58.50	0	22,859	0.00%
2021/09/29	3	57.93	2	57.20	57.20	1	22,762	0.00%
2021/09/28	2	59.90	2	60.20	60.60	0	22,649	0.00%
2021/09/27	1	61.70	2	61.40	60.50	-1	22,617	0.00%
2021/09/24	6	62.63	6	62.58	62.90	0	22,495	0.00%
2021/09/23	1	60.70	1	60.10	60.00	0	22,317	0.00%
2021/09/22	2	59.60	3	59.60	59.60	-1	22,350	0.00%
2021/09/17	1	61.90	2	62.05	62.40	-1	22,326	0.00%
2021/09/16	1	63.50	0	0.00	61.80	1	22,421	0.00%
2021/09/15	6	64.80	1	64.20	64.30	5	22,291	0.02%
2021/09/14	2	62.90	3	64.57	64.60	-1	22,151	0.00%
2021/09/13	2	65.55	9	65.21	64.00	-7	21,953	-0.03%
2021/09/10	3	65.43	0	0.00	65.60	3	21,916	0.01%
2021/09/09	14.1	65.49	9	65.93	66.40	5.1	21,738	0.02%
2021/09/08	9	64.23	7.1	63.44	63.00	1.9	21,414	0.01%
2021/09/07	0	0.00	2	65.25	65.80	-2	21,179	-0.01%
2021/09/06	3	67.50	1	69.00	66.40	2	20,977	0.01%
2021/09/03	5	67.58	11	67.54	67.30	-6	20,743	-0.03%
2021/09/02	27	67.21	23	66.52	65.80	4	20,805	0.02%
2021/09/01	18	70.02	12	69.11	69.00	6	20,307	0.03%
2021/08/31	8	69.48	12	70.00	71.80	-4	19,856	-0.02%
2021/08/30	50	69.11	40	69.67	70.20	10	19,361	0.05%
2021/08/27	35	67.30	55	68.22	69.10	-20	17,627	-0.11%
2021/08/26	14	62.66	15	62.71	62.90	-1	16,152	-0.01%
2021/08/25	22.1	62.30	12.2	62.07	62.00	9.9	15,912	0.06%
2021/08/24	3.2	61.56	9	60.64	62.40	-5.8	15,598	-0.04%
2021/08/23	5	59.70	1	60.20	60.10	4	15,377	0.03%
2021/08/19	4	57.90	1	58.30	57.20	3	15,117	0.02%
2021/08/18	5	56.90	8	57.64	59.40	-3	14,921	-0.02%
2021/08/16	17	56.69	21	57.32	56.50	-4	14,598	-0.03%
2021/08/13	31	58.92	27	58.91	56.80	4	14,477	0.03%
2021/08/12	1	59.00	4	60.70	60.80	-3	14,211	-0.02%
2021/08/11	14	59.50	11	60.54	58.80	3	13,972	0.02%
2021/08/10	15	59.94	0	0.00	61.00	15	13,860	0.11%
2021/08/06	1	62.10	4	63.60	61.70	-3	13,599	-0.02%
2021/08/05	3	62.07	1	62.70	63.10	2	13,217	0.02%
2021/08/04	1	63.00	2	62.30	62.70	-1	13,128	-0.01%
2021/08/03	4	62.65	5	62.98	63.00	-1	12,951	-0.01%
2021/08/02	20	62.18	15	61.75	63.00	5	12,488	0.04%
2021/07/30	10	58.57	18.2	58.98	59.20	-8.2	11,748	-0.07%
2021/07/29	5	56.50	5	56.98	57.70	0	11,553	0.00%
2021/07/28	3	56.00	3	55.77	55.70	0	11,426	0.00%
2021/07/27	7	57.80	9	57.80	57.50	-2	11,225	-0.02%
2021/07/26	17	59.65	10	59.80	59.90	7	11,074	0.06%
2021/07/23	3.2	58.03	2	59.40	57.20	1.2	10,768	0.01%
2021/07/22	5	59.46	7	59.29	59.50	-2	10,663	-0.02%
2021/07/21	9	59.61	6	60.17	58.50	3	10,434	0.03%
2021/07/20	20	57.32	25	57.68	58.30	-5	9,936	-0.05%
2021/07/19	16	54.75	24	55.76	54.40	-8	9,056	-0.09%
2021/07/16	8	52.09	9	52.81	53.30	-1	8,738	-0.01%
2021/07/15	14	52.56	14	52.41	52.40	0	8,594	0.00%
2021/07/14	76	55.09	68	55.51	55.90	8	8,222	0.10%
2021/07/13	21	52.06	17	52.66	52.10	4	6,875	0.06%
2021/07/12	0	0.00	6.1	47.98	48.15	-6.1	5,872	-0.10%
2021/07/09	1	46.30	0	0.00	46.90	1	5,727	0.02%
2021/07/08	7	47.46	5	47.74	46.85	2	5,860	0.03%
2021/07/07	11	47.27	1	47.20	47.00	10	5,729	0.17%
2021/07/06	0	0.00	17	45.75	45.75	-17	5,640	-0.30%
2021/06/29	4	44.88	2	44.65	44.50	2	5,939	0.03%
2021/06/25	3	45.27	3	45.55	45.80	0	5,910	0.00%
2021/06/24	0	0.00	15	44.35	44.30	-15	5,780	-0.26%
2021/06/22	1	43.60	1	43.90	43.90	0	5,920	0.00%
2021/06/18	0	0.00	4	44.33	44.50	-4	5,988	-0.07%
2021/06/15	0	0.00	15	44.20	43.85	-15	6,117	-0.25%
2021/06/11	2	44.13	22	44.50	44.20	-20	6,144	-0.33%
2021/06/10	43	45.54	3	45.75	44.50	40	6,097	0.66%
2021/06/08	0	0.00	2	44.10	44.10	-2	5,903	-0.03%
2021/06/07	0	0.00	1	42.30	43.00	-1	5,914	-0.02%
2021/06/04	0	0.00	0	41.95	41.95	0	5,935	0.00%
2021/06/01	1	42.90	0	0.00	42.80	1	6,152	0.02%
2021/05/31	1	42.50	0	43.00	42.50	1	6,250	0.02%
2021/05/28	0	0.00	1	42.30	42.55	-1	6,332	-0.02%
2021/05/27	0	0.00	0	40.46	40.95	0	6,428	0.00%
2021/05/26	0	0.00	1	41.05	40.60	-1	6,573	-0.02%
2021/05/25	0	0.00	2	40.10	40.30	-2	6,682	-0.03%
2021/05/24	0	0.00	0	39.00	39.60	0	6,805	0.00%
2021/05/21	1	39.50	0	39.80	39.65	1	6,941	0.01%
2021/05/20	0	0.00	3	39.82	39.40	-3	7,100	-0.04%
2021/05/19	0	0.00	0	39.00	39.20	0	7,278	0.00%
2021/05/18	0	0.00	2	36.82	38.80	-2	7,498	-0.03%
2021/05/17	1	37.15	1	35.66	36.15	0	7,924	0.00%
2021/05/14	2	38.78	12	38.42	38.55	-10	8,395	-0.12%
2021/05/13	12	37.35	12	38.19	38.35	0	9,064	0.00%
2021/05/12	2	38.45	1	40.90	38.40	1	9,528	0.01%
2021/05/11	10	41.19	2	40.78	40.55	8	9,544	0.08%
2021/05/10	7	43.11	0	0.00	43.00	7	9,531	0.07%
2021/05/07	2	41.40	2	42.18	42.55	0	9,559	0.00%
2021/05/05	2	42.75	1	42.40	42.00	1	9,654	0.01%
2021/05/04	1	43.10	2	42.30	42.95	-1	9,828	-0.01%
2021/05/03	16	45.35	0	0.00	44.70	16	9,932	0.16%
2021/04/29	2	47.50	0	0.00	47.20	2	9,931	0.02%
2021/04/28	5	48.15	39	47.42	48.00	-34	10,555	-0.32%
2021/04/27	8	46.99	17	47.15	47.25	-9	10,606	-0.08%
2021/04/26	22	47.27	35	47.35	47.90	-13	10,663	-0.12%
2021/04/23	0	0.00	4	45.46	46.00	-4	10,433	-0.04%
2021/04/22	3	45.42	1	46.35	44.70	2	10,474	0.02%
2021/04/21	0	0.00	1	46.35	46.10	-1	10,437	-0.01%
2021/04/20	1	45.65	3	46.02	46.05	-2	10,472	-0.02%
2021/04/19	0	0.00	1	45.20	45.35	-1	10,944	-0.01%
2021/04/16	0	0.00	3	45.32	45.05	-3	11,042	-0.03%
2021/04/15	1	44.50	0	0.00	44.50	1	11,014	0.01%
2021/04/14	59	43.62	3	43.87	44.05	56	11,015	0.51%
2021/04/13	8	45.45	0	0.00	45.15	8	10,919	0.07%
2021/04/12	5	46.53	3	47.08	46.10	2	10,932	0.02%
2021/04/09	2	46.58	1	47.00	46.70	1	10,850	0.01%
2021/04/08	1	46.35	2	46.60	46.75	-1	10,773	-0.01%
2021/04/07	0	0.00	4	46.36	46.70	-4	10,641	-0.04%
2021/04/06	0	0.00	2	45.65	45.70	-2	10,496	-0.02%
2021/03/31	1	45.15	0	0.00	45.00	1	10,460	0.01%
2021/03/30	2	45.30	1	45.65	45.35	1	10,427	0.01%
2021/03/29	2	45.93	1	46.35	45.85	1	10,330	0.01%
2021/03/26	1	45.95	2	46.20	45.90	-1	10,305	-0.01%
2021/03/25	0	0.00	7	44.99	45.20	-7	10,148	-0.07%
2021/03/24	4	44.86	0	0.00	44.60	4	10,119	0.04%
2021/03/23	0	0.00	1	45.55	45.20	-1	10,091	-0.01%
2021/03/22	1	43.90	4	44.70	45.10	-3	9,994	-0.03%
2021/03/19	1	44.00	0	0.00	44.05	1	9,966	0.01%
2021/03/18	0	0.00	2	44.43	44.35	-2	9,987	-0.02%
2021/03/17	2	43.85	0	0.00	44.00	2	10,005	0.02%
2021/03/16	1	43.95	0	0.00	43.80	1	10,040	0.01%
2021/03/15	5	44.00	0	0.00	43.85	5	10,186	0.05%
2021/03/12	2	44.30	1	44.05	44.25	1	10,161	0.01%
2021/03/11	0	0.00	2	44.15	44.15	-2	10,189	-0.02%
2021/03/10	1	43.00	1	43.20	42.80	0	10,170	0.00%
2021/03/09	3	42.38	1	42.60	42.45	2	10,149	0.02%
2021/03/08	1	43.50	0	0.00	43.30	1	10,122	0.01%
2021/03/05	1	44.10	1	44.10	43.90	0	10,168	0.00%
2021/03/04	5	43.91	1	43.55	43.60	4	10,221	0.04%
2021/03/03	7.1	44.78	1	44.85	44.80	6.1	10,155	0.06%
2021/03/02	4	45.76	2	46.58	45.50	2	10,088	0.02%
2021/02/26	0	0.00	7	45.65	45.90	-7	10,030	-0.07%
2021/02/25	3	45.45	0	0.00	45.35	3	10,222	0.03%
2021/02/24	3	46.13	5	46.27	45.60	-2	10,283	-0.02%
2021/02/23	4	46.20	2	47.05	46.15	2	10,120	0.02%
2021/02/22	4	46.16	1	46.60	46.80	3	9,978	0.03%
2021/02/19	2	46.20	0	0.00	46.15	2	9,808	0.02%
2021/02/18	2	47.40	4	47.89	47.50	-2	9,634	-0.02%
2021/02/17	10	48.90	1	49.05	49.00	9	9,409	0.10%
2021/02/05	25	47.55	14	47.61	47.55	11	8,932	0.12%
2021/02/04	20	47.09	28	47.29	47.80	-8	8,421	-0.09%
2021/02/03	4	45.93	8	45.21	45.70	-4	7,728	-0.05%
2021/02/02	4	43.16	4	43.14	43.60	0	7,246	0.00%
2021/02/01	0	0.00	1	41.30	41.60	-1	7,180	-0.01%
2021/01/29	2	43.05	1	42.80	41.65	1	7,136	0.01%
2021/01/28	0	0.00	2	43.45	42.80	-2	7,095	-0.03%
2021/01/27	0	0.00	2	44.35	44.25	-2	7,018	-0.03%
2021/01/26	14	43.87	12	44.12	43.80	2	6,880	0.03%
2021/01/25	4	43.35	3	43.23	43.80	1	6,672	0.01%
2021/01/22	0	0.00	1	42.00	42.20	-1	6,492	-0.02%
2021/01/21	2	43.40	10	44.88	41.60	-8	6,384	-0.13%
2021/01/20	4	41.50	6	41.64	42.00	-2	5,695	-0.04%
2021/01/19	7	42.03	0	0.00	40.95	7	5,494	0.13%
2021/01/18	0	0.00	6	39.78	40.25	-6	5,361	-0.11%
2021/01/15	1	41.00	1	39.85	39.90	0	5,287	0.00%
2021/01/14	1	40.80	3	40.83	40.75	-2	5,203	-0.04%
2021/01/13	0	0.00	7	40.45	40.40	-7	5,162	-0.14%
2021/01/12	11	41.90	21	41.93	40.35	-10	5,046	-0.20%
2021/01/06	0	0.00	10	38.50	38.95	-10	4,378	-0.23%
2021/01/05	13	39.54	8	39.81	39.75	5	4,303	0.12%
2021/01/04	0	0.00	1	38.90	39.00	-1	4,202	-0.02%
2020/12/29	1	38.60	0	0.00	38.05	1	4,152	0.02%
2020/12/28	3	38.58	8	38.50	38.55	-5	4,160	-0.12%
2020/12/24	1	37.85	1	38.00	37.90	0	4,155	0.00%
2020/12/23	0	0.00	1	37.45	37.50	-1	4,149	-0.02%
2020/12/22	0	0.00	0.1	37.95	37.10	-0.1	4,176	0.00%
2020/12/21	5	38.00	1	37.35	37.90	4	4,174	0.10%
2020/12/17	1	38.75	0	0.00	38.30	1	4,162	0.02%
2020/12/16	1	38.65	1	38.70	38.65	0	4,164	0.00%
2020/12/15	6	38.73	0	0.00	38.15	6	4,202	0.14%
2020/12/11	1	39.90	0	0.00	39.45	1	4,307	0.02%
2020/12/10	5	40.30	0	0.00	40.10	5	4,403	0.11%
2020/12/09	8	40.93	0	0.00	41.05	8	4,306	0.19%
2020/12/08	6	39.31	12	39.25	39.00	-6	4,136	-0.15%
2020/12/02	1	38.60	0	0.00	38.40	1	3,929	0.03%
2020/12/01	1	37.10	3	37.82	38.40	-2	3,859	-0.05%
2020/11/30	3	37.97	2.3	37.89	37.35	0.7	3,775	0.02%
2020/11/27	10	37.25	1	37.05	37.15	9	3,702	0.24%
2020/11/26	1	36.90	0	0.00	37.00	1	3,677	0.03%
2020/11/25	5	36.55	5	37.55	36.80	0	3,678	0.00%
2020/11/24	8	37.32	3	37.55	37.40	5	3,630	0.14%
2020/11/23	5	36.65	0	0.00	37.10	5	3,319	0.15%
2020/11/20	10	35.10	10	35.00	35.20	0	3,185	0.00%
2020/11/18	1	35.20	0	0.00	35.10	1	3,224	0.03%
2020/11/13	0	0.00	4	34.75	34.80	-4	3,385	-0.12%
2020/11/11	0	0.00	1	34.75	34.75	-1	3,532	-0.03%
2020/11/10	0.3	34.60	1	34.60	34.60	-0.7	3,568	-0.02%
2020/11/09	1	34.70	1	34.45	34.80	0	3,603	0.00%
2020/11/05	1	34.00	1	33.95	34.00	0	3,702	0.00%
2020/11/04	0	0.00	1	33.30	33.35	-1	3,761	-0.03%
2020/11/02	1	33.25	0	0.00	32.95	1	3,984	0.03%
2020/10/30	2	34.35	0	0.00	33.35	2	4,038	0.05%
2020/10/28	3	34.73	10	34.70	34.30	-7	4,352	-0.16%
2020/10/27	1	34.55	0	0.00	34.65	1	4,642	0.02%
2020/10/26	0	0.00	1	34.65	34.25	-1	4,662	-0.02%
2020/10/23	0	0.00	1	34.05	34.15	-1	4,608	-0.02%
2020/10/16	1	33.65	0	0.00	33.30	1	5,070	0.02%
2020/10/15	1	33.90	0	0.00	33.90	1	5,070	0.02%
2020/10/14	0	0.00	7	34.27	34.40	-7	5,048	-0.14%
2020/10/05	0	0.00	2	33.20	33.10	-2	5,263	-0.04%
2020/09/30	5	32.95	1	32.95	32.65	4	5,318	0.08%
2020/09/29	0	0.00	2	32.80	32.40	-2	5,404	-0.04%
2020/09/25	1	31.15	0	0.00	30.90	1	5,483	0.02%
2020/09/24	1	31.85	1	31.95	31.80	0	5,502	0.00%
2020/09/23	0	0.00	2	33.08	32.85	-2	5,527	-0.04%
2020/09/22	1	33.00	0	0.00	33.25	1	5,604	0.02%
2020/09/21	2	33.83	1	33.60	33.40	1	5,656	0.02%
2020/09/17	1	34.75	2	34.58	34.45	-1	5,611	-0.02%
2020/09/16	8	34.80	2	35.25	34.70	6	5,604	0.11%
2020/09/15	2	34.80	2	33.80	34.95	0	5,436	0.00%
2020/09/11	1	32.40	0	0.00	32.60	1	5,289	0.02%
2020/09/10	0	0.00	1	33.25	32.80	-1	5,304	-0.02%
2020/09/09	1	32.75	0	0.00	33.05	1	5,330	0.02%
2020/09/08	1	33.05	1	32.95	33.05	0	5,419	0.00%
2020/09/07	0	0.00	1	32.75	32.35	-1	5,447	-0.02%
2020/09/04	3	32.37	1	32.40	32.75	2	5,569	0.04%
2020/09/03	0	0.00	2	33.33	33.05	-2	5,579	-0.04%
2020/09/01	0	0.00	2	32.40	32.35	-2	5,650	-0.04%
2020/08/31	2	33.05	0	0.00	32.75	2	5,688	0.04%
2020/08/28	2	33.20	0	0.00	33.35	2	5,865	0.03%
2020/08/27	2	33.08	1	32.75	32.85	1	5,926	0.02%
2020/08/26	7	33.16	2	33.15	33.00	5	5,919	0.08%
2020/08/25	0	0.00	1	32.55	32.65	-1	5,890	-0.02%
2020/08/24	2	32.58	1	32.15	32.15	1	5,881	0.02%
2020/08/21	0	0.00	1	32.80	32.70	-1	5,853	-0.02%
2020/08/20	5	32.26	2	31.93	32.25	3	5,848	0.05%
2020/08/19	3	33.58	2	34.08	33.75	1	5,801	0.02%
2020/08/18	1	34.00	0	0.00	33.95	1	5,846	0.02%
2020/08/17	0	0.00	1	34.75	35.00	-1	5,772	-0.02%
2020/08/14	1	34.00	0	0.00	34.80	1	5,708	0.02%
2020/08/11	1	34.20	0	0.00	34.80	1	5,583	0.02%
2020/08/10	2	36.30	2	35.68	35.30	0	5,515	0.00%
2020/08/06	0	0.00	4	36.05	35.90	-4	5,404	-0.07%
2020/08/05	1	37.30	1	36.50	36.70	0	5,255	0.00%
2020/08/04	2	36.95	3	36.62	36.75	-1	5,218	-0.02%
2020/08/03	6	36.17	6	36.47	36.45	0	5,143	0.00%
2020/07/31	0	0.00	5	34.27	34.95	-5	4,912	-0.10%
2020/07/29	1	30.40	1	31.10	30.90	0	4,649	0.00%
2020/07/28	2	30.85	0	0.00	30.15	2	4,768	0.04%
2020/07/27	0	0.00	1	33.20	32.25	-1	4,685	-0.02%
2020/07/24	2	32.23	6	32.12	32.25	-4	4,558	-0.09%
2020/07/23	0	0.00	5	31.42	31.80	-5	4,428	-0.11%
2020/07/22	1	31.20	5	31.35	31.15	-4	4,416	-0.09%
2020/07/21	0	0.00	4	30.95	31.00	-4	4,419	-0.09%
2020/07/20	1	30.65	0	0.00	30.55	1	4,428	0.02%
2020/07/15	1	31.35	0	0.00	31.40	1	4,523	0.02%
2020/07/14	4	32.03	0	0.00	32.00	4	4,624	0.09%
2020/07/10	1	30.20	10	30.25	30.30	-9	4,574	-0.20%
2020/07/08	2	32.00	13	31.97	32.15	-11	4,445	-0.25%
2020/07/07	1	32.70	0	0.00	32.80	1	4,418	0.02%
2020/07/06	8	32.65	1	32.60	32.65	7	4,426	0.16%
2020/07/03	0	0.00	4	32.73	32.30	-4	4,460	-0.09%
2020/07/01	0	0.00	1	31.90	32.20	-1	4,460	-0.02%
2020/06/30	13	31.51	0	0.00	31.80	13	4,413	0.29%
2020/06/17	0	0.00	0.1	30.30	30.30	-0.1	4,537	0.00%
2020/06/15	4	31.30	1	31.00	30.70	3	4,577	0.07%
2020/06/12	0	0.00	0	30.30	30.45	0	4,497	0.00%
2020/06/11	0	0.00	3	30.92	29.60	-3	4,459	-0.07%
2020/06/08	3	31.10	1	30.70	30.65	2	4,503	0.04%
2020/06/05	0	0.00	1	30.55	30.65	-1	4,431	-0.02%
2020/06/04	6	30.27	0	0.00	30.55	6	4,420	0.14%
2020/06/03	0	0.00	6	29.58	29.65	-6	4,252	-0.14%
2020/06/01	1	28.30	0	0.00	28.70	1	4,240	0.02%
2020/05/28	1	28.70	2	28.30	28.30	-1	4,255	-0.02%
2020/05/27	0	0.00	18	28.89	28.80	-18	4,249	-0.42%
2020/05/26	13	29.04	20	29.00	28.95	-7	4,241	-0.17%
2020/05/25	4	28.95	4	28.98	29.35	0	4,181	0.00%
2020/05/21	20	27.95	0	0.00	28.10	20	4,023	0.50%
2020/05/20	0	0.00	1	28.30	27.85	-1	4,022	-0.02%
2020/05/19	0	0.00	1	27.80	28.10	-1	4,008	-0.02%
2020/05/18	0	0.00	1	27.45	27.40	-1	3,966	-0.03%
2020/05/14	1	27.25	0	0.00	27.15	1	3,911	0.03%
2020/05/13	2	27.70	2	27.90	28.10	0	3,902	0.00%
2020/05/12	2	27.80	9	27.85	27.75	-7	3,890	-0.18%
2020/05/11	2	28.20	0	0.00	28.15	2	3,897	0.05%
2020/05/08	0	0.00	1	28.10	28.05	-1	3,872	-0.03%
2020/05/07	4	27.93	5	27.74	28.10	-1	3,859	-0.03%
2020/05/06	0	0.00	6	27.85	27.80	-6	3,840	-0.16%
2020/05/05	6	27.83	2	28.05	27.85	4	3,815	0.10%
2020/05/04	9	26.82	4	27.03	27.35	5	3,726	0.13%
2020/04/30	2	26.10	3	26.32	26.35	-1	3,590	-0.03%
2020/04/29	1	25.85	0	0.00	25.75	1	3,554	0.03%
2020/04/28	1	25.65	0	0.00	25.85	1	3,526	0.03%
2020/04/27	2	25.78	2	25.75	25.75	0	3,534	0.00%
2020/04/22	2	24.55	0	0.00	25.10	2	3,449	0.06%
2020/04/21	0	0.00	3	25.60	24.85	-3	3,421	-0.09%
2020/04/20	1	25.85	0	0.00	25.90	1	3,365	0.03%
2020/04/17	5	26.25	0	0.00	25.25	5	3,304	0.15%
2020/04/16	1	24.65	1	24.15	24.70	0	3,136	0.00%
2020/04/15	3	24.68	1	24.45	24.55	2	3,114	0.06%
2020/04/13	1	23.95	0	0.00	23.85	1	3,036	0.03%
2020/04/10	2	24.50	0	0.00	24.20	2	3,026	0.07%
2020/04/09	0	23.90	0	0.00	23.95	0	2,994	0.00%
2020/03/31	2	20.65	0	0.00	20.85	2	2,757	0.07%
2020/03/26	0	0.00	10	20.78	20.80	-10	2,676	-0.37%
2020/03/17	0	0.00	5	21.50	21.50	-5	2,823	-0.18%
2020/03/09	6	27.24	0	0.00	26.45	6	2,406	0.25%
2020/03/05	0	27.30	0	0.00	27.30	0	2,300	0.00%
2020/03/02	0	26.15	0	0.00	26.10	0	2,165	0.00%
2020/02/27	0.1	26.55	0	0.00	26.40	0.1	2,173	0.00%
2020/02/25	4	27.55	0	0.00	27.55	4	2,103	0.19%
2020/02/24	0	28.00	0	0.00	27.55	0	2,091	0.00%
2020/02/18	0	27.40	0	0.00	27.40	0	2,038	0.00%
2020/02/06	11	27.38	0	0.00	27.40	11	1,885	0.58%
2020/01/14	2	29.60	7	29.60	29.70	-5	1,932	-0.26%
2020/01/13	5	29.30	0	0.00	29.40	5	1,931	0.26%
2020/01/08	0	0.00	1	29.15	29.00	-1	1,921	-0.05%
2019/12/31	0	0.00	1	30.65	30.85	-1	1,741	-0.06%
2019/12/24	25	30.55	25	31.09	30.40	0	1,683	0.00%
2019/12/23	20	30.80	21	31.14	30.75	-1	1,663	-0.06%
2019/12/20	5	31.00	5	30.90	30.70	0	1,624	0.00%
2019/12/18	4	30.44	5	30.33	30.10	-1	1,458	-0.07%
2019/12/17	7	29.77	3	30.10	30.20	4	1,402	0.29%
2019/12/16	0	0.00	2	28.85	29.05	-2	1,370	-0.15%
2019/12/12	0	0.00	2	28.65	28.55	-2	1,270	-0.16%
2019/12/05	0.1	28.15	0	0.00	28.15	0.1	1,244	0.01%
2019/09/24	0	0.00	10	28.90	28.95	-10	1,667	-0.60%
2019/09/20	5	28.65	0	0.00	28.80	5	1,704	0.29%
2019/09/03	5	27.70	0	0.00	27.60	5	1,625	0.31%
2019/08/19	0	0.00	2	29.80	29.80	-2	1,512	-0.13%
2019/07/19	0	0.00	13	29.70	29.95	-13	1,449	-0.90%
2019/07/18	2	29.50	0	0.00	29.25	2	1,501	0.13%
2019/07/17	4	30.20	0	0.00	29.70	4	1,558	0.26%
2019/07/15	1	29.80	0	0.00	29.75	1	1,707	0.06%
2019/07/08	1	29.20	0	0.00	29.00	1	2,152	0.05%
2019/06/17	1	27.55	0	0.00	27.30	1	2,800	0.04%
2019/06/12	2	27.30	0	0.00	27.80	2	2,829	0.07%
2019/06/05	0	0.00	9	27.00	27.10	-9	2,842	-0.32%
2019/05/07	0	0.00	1	30.80	30.75	-1	3,466	-0.03%
2019/05/06	2	30.55	0	0.00	30.50	2	3,521	0.06%
2019/05/03	0	0.00	2	31.80	31.70	-2	3,502	-0.06%
2019/04/29	0	0.00	1	32.10	31.60	-1	3,527	-0.03%
2019/04/25	1	32.45	1	32.60	32.45	0	3,482	0.00%
2019/04/24	4	32.70	0	0.00	32.00	4	3,463	0.12%
2019/04/23	10	32.85	10	32.45	32.50	0	3,400	0.00%
2019/04/22	0	0.00	1.1	32.69	32.75	-1.1	3,333	-0.03%
2019/04/19	0	0.00	5	32.30	31.60	-5	3,262	-0.15%
2019/04/18	25	32.36	22	31.84	30.90	3	3,215	0.09%
2019/04/16	10	32.15	11	32.48	32.35	-1	3,065	-0.03%
2019/04/15	4	32.25	5	32.40	32.00	-1	3,012	-0.03%
2019/04/12	2	30.75	2.2	30.90	30.85	-0.2	2,884	-0.01%
2019/04/11	1	31.15	1	30.30	30.20	0	2,805	0.00%
2019/04/10	3	31.05	2	31.28	31.40	1	2,672	0.04%
2019/04/09	4	30.75	5	30.83	31.40	-1	2,513	-0.04%
2019/04/08	1	29.75	0	0.00	29.70	1	2,339	0.04%
2019/04/03	1	29.45	1	29.10	29.50	0	2,276	0.00%
2019/03/20	2	28.95	3	28.90	28.95	-1	2,060	-0.05%
2019/03/18	0	29.10	0	0.00	29.15	0	2,063	0.00%
2019/03/07	0	29.40	0	0.00	29.15	0	2,263	0.00%
2019/03/05	2	30.43	2	30.48	30.10	0	2,285	0.00%
2019/02/27	3	30.20	0	0.00	30.00	3	2,197	0.14%
2019/02/26	0	30.10	2	30.25	30.10	-2	2,152	-0.09%
2019/02/25	1	30.15	0	0.00	30.00	1	2,123	0.05%
2019/02/21	2	30.25	13	30.38	30.30	-11	2,172	-0.51%
2019/02/20	0	0.00	2	29.98	30.00	-2	2,164	-0.09%
2019/02/18	2	29.65	1	29.45	29.55	1	2,182	0.05%
2019/02/15	0	29.00	0	0.00	29.00	0	2,223	0.00%
2019/02/14	12	29.38	0	0.00	29.40	12	2,280	0.53%
2019/02/13	1	29.25	0	0.00	29.00	1	2,299	0.04%
2019/02/12	0	30.00	0	0.00	30.05	0	2,249	0.00%
2019/02/11	2	29.93	2	30.05	30.05	0	2,249	0.00%
2019/01/30	0	0.00	1	29.80	29.75	-1	2,234	-0.04%
2019/01/29	5	29.63	4	29.50	29.50	1	2,198	0.05%
2019/01/28	12	29.67	13	29.55	29.65	-1	2,166	-0.05%
2019/01/25	2	28.85	3.1	28.74	28.90	-1.1	2,112	-0.05%
2019/01/24	0	0.00	7	28.10	28.10	-7	2,094	-0.33%
2019/01/23	0	0.00	3	28.35	28.10	-3	2,127	-0.14%
2019/01/17	4	27.14	0	0.00	27.10	4	2,337	0.17%
2019/01/15	0	26.70	0	0.00	26.65	0	2,370	0.00%
2019/01/14	1	27.05	1	26.70	26.70	0	2,402	0.00%
2019/01/11	3	27.17	3	27.07	26.90	0	2,483	0.00%
2019/01/10	0	0.00	1	26.85	26.90	-1	2,491	-0.04%
2018/12/28	7	26.10	0	0.00	26.00	7	2,689	0.26%
2018/12/22	1	26.50	0	0.00	26.50	1	2,773	0.04%
2018/12/19	5	27.00	0	0.00	27.00	5	2,767	0.18%
2018/12/17	1	27.60	1	27.45	27.40	0	2,799	0.00%
2018/12/14	5	27.60	0	0.00	27.75	5	2,825	0.18%
2018/12/10	0.1	27.65	0	0.00	27.10	0.1	2,925	0.00%
2018/12/06	10	28.45	10	28.35	27.40	0	2,906	0.00%
2018/12/05	1	28.90	0	0.00	28.95	1	2,870	0.03%
2018/12/04	1	30.90	1	30.70	30.50	0	2,815	0.00%
2018/12/03	1	30.25	2	30.60	30.65	-1	2,805	-0.04%
2018/11/30	2	30.05	0	0.00	29.50	2	2,778	0.07%
2018/11/28	1	28.90	1	29.20	29.15	0	2,741	0.00%
2018/11/27	0	0.00	2	28.50	28.70	-2	2,775	-0.07%
2018/11/26	2	28.45	0	0.00	28.25	2	2,794	0.07%
2018/11/15	0	0.00	0.2	30.00	29.90	-0.2	2,759	-0.01%
2018/11/14	3	29.32	3	29.57	29.80	0	2,760	0.00%
2018/11/13	2	28.95	3	29.13	29.40	-1	2,715	-0.04%
2018/11/12	3	28.87	2	28.93	28.95	1	2,678	0.04%
2018/11/08	1.1	27.92	3	28.18	28.05	-1.9	2,705	-0.07%
2018/11/07	0	0.00	2	26.95	27.60	-2	2,721	-0.07%
2018/11/06	1	27.55	5	26.65	26.50	-4	2,798	-0.14%
2018/11/05	1	27.85	1	27.80	27.85	0	2,967	0.00%
2018/11/02	1	28.20	1	28.10	27.80	0	3,017	0.00%
2018/10/31	1	26.85	1	26.95	26.85	0	3,011	0.00%
2018/10/30	0	0.00	1	25.80	26.05	-1	3,012	-0.03%
2018/10/29	2	25.10	2	25.15	25.15	0	3,036	0.00%
2018/10/25	5	26.18	4	25.93	25.20	1	3,021	0.03%
2018/10/22	1	28.70	0.1	28.80	28.75	0.9	2,944	0.03%
2018/10/19	3.2	27.12	3	27.05	27.40	0.2	2,932	0.01%
2018/10/18	1	27.90	0	0.00	27.85	1	2,889	0.03%
2018/10/12	1.2	28.50	0	0.00	28.85	1.2	2,954	0.04%
2018/10/11	5	30.00	0	0.00	30.00	5	2,835	0.18%
2018/10/05	5	34.00	5	33.80	34.40	0	2,951	0.00%
2018/09/26	0	0.00	1	38.00	37.45	-1	3,043	-0.03%
2018/09/18	5	36.65	0	0.00	36.80	5	3,011	0.17%
2018/09/11	0.1	36.80	0	0.00	36.45	0.1	3,072	0.00%
2018/08/30	0	0.00	0.2	37.25	37.45	-0.2	3,103	0.00%
2018/08/20	0.2	37.40	0	0.00	37.40	0.2	3,277	0.00%
2018/08/13	8	39.90	10	40.00	39.90	-2	3,238	-0.06%
2018/08/10	10	39.60	10.1	40.04	39.70	-0.1	3,135	0.00%
2018/08/09	10	38.45	0.1	38.70	38.80	9.9	2,966	0.33%
2018/08/07	0	0.00	20	38.03	38.50	-20	2,940	-0.68%
2018/08/06	10	37.80	0	0.00	38.15	10	2,950	0.34%
2018/08/01	0	0.00	10	38.50	38.25	-10	2,902	-0.34%
2018/07/31	0	0.00	10	38.00	38.15	-10	2,886	-0.35%
2018/07/30	0	0.00	1	37.20	37.60	-1	2,894	-0.03%
2018/07/27	0	0.00	2	37.60	37.15	-2	2,927	-0.07%
2018/07/26	10	36.80	0	0.00	37.20	10	2,906	0.34%
2018/07/16	0	0.00	0.2	35.60	35.65	-0.2	2,794	-0.01%
2018/07/10	0	0.00	5	32.70	32.65	-5	2,934	-0.17%
2018/06/28	0.2	33.70	0	0.00	33.65	0.2	3,114	0.00%
2018/06/12	0	0.00	5	37.20	36.80	-5	3,267	-0.15%
2018/06/11	20	36.95	20	36.90	36.85	0	3,349	0.00%
2018/06/08	2	36.10	0	0.00	35.80	2	3,497	0.06%
2018/06/07	13	36.02	6	36.15	35.80	7	3,683	0.19%
2018/06/05	5	35.70	0	0.00	35.75	5	4,042	0.12%
2018/06/04	13	35.95	20	36.00	36.10	-7	4,036	-0.17%
2018/06/01	10	35.15	0	0.00	35.50	10	4,051	0.25%
2018/05/31	5	35.35	5	35.25	34.65	0	4,042	0.00%
2018/05/30	0	0.00	20	35.10	35.15	-20	3,983	-0.50%
2018/05/28	10	35.30	12	35.66	35.95	-2	3,970	-0.05%
2018/05/21	3	35.47	0	0.00	35.30	3	4,184	0.07%
2018/05/14	10	35.50	11	34.73	35.50	-1	4,615	-0.02%
2018/04/27	8	33.20	8	33.33	33.40	0	5,073	0.00%
2018/04/23	6	34.12	5	34.00	34.00	1	6,272	0.02%
2018/04/19	0	0.00	1	36.35	36.50	-1	6,414	-0.02%
2018/04/18	2	36.45	1	36.65	36.20	1	6,525	0.02%
2018/04/16	1	35.00	0.2	35.15	35.00	0.8	6,590	0.01%
2018/04/13	4	36.26	1	36.25	36.20	3	6,749	0.04%
2018/04/10	0.1	38.00	0	0.00	37.70	0.1	6,837	0.00%
2018/04/09	30	38.70	12	38.93	38.90	18	6,836	0.26%
2018/03/31	1	38.05	10	37.90	37.90	-9	6,893	-0.13%
2018/03/30	10	38.30	1	38.50	38.15	9	7,000	0.13%
2018/03/29	0	0.00	10	37.70	37.70	-10	7,189	-0.14%
2018/03/28	2	37.73	1	38.00	37.55	1	7,406	0.01%
2018/03/27	1	38.00	0	0.00	37.85	1	7,408	0.01%
2018/03/26	5	37.90	5	37.70	37.70	0	7,413	0.00%
2018/03/23	0	37.20	0	0.00	37.20	0	7,427	0.00%
2018/03/21	10	37.90	0	0.00	37.60	10	7,386	0.14%
2018/03/19	0.1	37.85	0	0.00	37.80	0.1	7,400	0.00%
2018/03/16	7	38.26	0	0.00	37.90	7	7,473	0.09%
2018/03/14	7	39.84	22.1	39.62	39.80	-15.1	7,379	-0.20%
2018/03/13	15	38.32	0	0.00	38.80	15	7,255	0.21%
2018/03/12	5	38.35	5	37.95	37.95	0	7,125	0.00%
2018/03/09	13	37.47	18	37.15	37.15	-5	6,989	-0.07%
2018/03/05	0	0.00	5	35.35	34.80	-5	7,267	-0.07%
2018/03/02	0	0.00	5	35.25	35.15	-5	7,456	-0.07%
2018/03/01	10	35.73	0	0.00	35.85	10	7,611	0.13%
2018/02/23	0	0.00	3	35.43	35.90	-3	7,768	-0.04%
2018/02/22	0	0.00	10	35.23	34.85	-10	7,950	-0.13%
2018/02/21	10	33.83	0.1	34.95	34.95	9.9	8,019	0.12%
2018/02/12	0	0.00	1	32.20	32.10	-1	8,202	-0.01%
2018/02/09	2	30.98	0	0.00	31.05	2	8,523	0.02%
2018/02/08	1	34.60	0	0.00	33.40	1	8,495	0.01%
2018/02/06	1	33.85	2	36.20	34.30	-1	8,842	-0.01%
2018/02/05	0.1	37.50	0	0.00	37.50	0.1	8,928	0.00%
2018/01/26	2	38.60	2	38.53	38.90	0	9,919	0.00%
2018/01/25	0	0.00	1	39.05	38.45	-1	10,086	-0.01%
2018/01/23	0	0.00	1	38.85	38.60	-1	10,065	-0.01%
2018/01/22	1	38.70	1	38.90	39.45	0	9,953	0.00%
2018/01/19	24	41.61	22	41.48	40.05	2	9,770	0.02%
2018/01/18	0	0.00	0.1	39.50	39.65	-0.1	8,844	0.00%
2018/01/17	5	40.30	0	0.00	39.85	5	8,799	0.06%
2018/01/16	2	40.85	7	41.26	41.00	-5	8,745	-0.06%
2018/01/15	6	40.55	6	40.89	40.40	0	8,718	0.00%
2018/01/12	0	0.00	6	40.60	40.50	-6	8,620	-0.07%
2018/01/11	7	40.18	1	41.25	41.25	6	8,492	0.07%
2018/01/10	20	39.63	20	39.75	39.70	0	8,375	0.00%
2018/01/09	10	40.50	10	40.00	39.80	0	8,309	0.00%
2018/01/08	10	39.30	0	0.00	39.00	10	8,051	0.12%
2018/01/03	3	38.45	3	38.20	37.95	0	7,908	0.00%
2018/01/02	8	37.30	2	37.80	38.00	6	7,859	0.08%