華夏 (1305)-致和券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
15.65
漲跌
▼0.10
漲幅
-0.63%
成交量
694張
產業
上市塑膠類股
600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

華夏 (1305)籌碼相關－致和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

致和券商分點個股進出
致和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/04	1	15.90	0	0.00	15.90	1	1,724	0.06%
2024/08/05	2	16.60	0	0.00	16.25	2	2,185	0.09%
2024/07/30	1	17.85	0	0.00	17.80	1	2,132	0.05%
2024/07/26	0	0.00	13	17.95	17.90	-13	2,127	-0.61%
2024/07/19	3	19.10	0	0.00	18.50	3	2,083	0.14%
2024/07/16	0	0.00	3	18.45	18.35	-3	1,924	-0.16%
2024/07/10	2	16.80	0	0.00	16.85	2	1,779	0.11%
2024/06/28	2	16.60	0	0.00	16.75	2	1,826	0.11%
2024/06/04	3	17.35	0	0.00	17.30	3	1,753	0.17%
2024/05/31	2	17.75	0	0.00	17.75	2	1,715	0.12%
2024/05/29	1	18.15	0	0.00	18.15	1	1,558	0.06%
2024/05/27	0	0.00	10	18.10	18.15	-10	1,520	-0.66%
2024/04/16	10	18.38	10	18.20	18.20	0	1,225	0.00%
2024/04/12	5	18.55	5	18.60	18.60	0	1,190	0.00%
2024/04/11	5	18.80	6	18.80	18.80	-1	1,182	-0.08%
2024/04/09	1	18.95	0	0.00	19.00	1	1,161	0.09%
2024/04/03	5	18.65	5	18.55	18.55	0	1,122	0.00%
2024/04/01	13	18.65	23	18.65	18.75	-10	1,080	-0.93%
2024/03/25	7	18.14	5	18.20	18.20	2	1,072	0.19%
2024/03/20	5	18.15	5	18.15	18.15	0	1,135	0.00%
2024/03/18	5	18.50	6	18.35	18.35	-1	1,098	-0.09%
2024/03/15	15	18.70	15	18.70	18.70	0	1,080	0.00%
2024/03/13	5	19.05	5	19.05	19.05	0	1,056	0.00%
2024/03/12	1	19.25	1	19.40	19.35	0	1,047	0.00%
2024/03/11	1	19.25	0	0.00	19.20	1	1,066	0.09%
2024/03/08	0	0.00	2	19.20	19.15	-2	1,071	-0.19%
2024/03/07	5	19.30	5	19.25	19.25	0	1,088	0.00%
2024/03/06	6	19.59	5	19.45	19.45	1	1,069	0.09%
2024/03/04	6	19.91	5	19.90	19.90	1	1,034	0.10%
2024/03/01	6	20.12	5	20.10	20.10	1	1,021	0.10%
2024/02/29	1	20.30	0	0.00	20.35	1	1,024	0.10%
2024/02/27	5	20.30	6	20.31	20.30	-1	1,018	-0.10%
2024/02/23	5	20.55	5	20.50	20.50	0	1,015	0.00%
2024/02/21	1	20.90	0	0.00	20.85	1	1,021	0.10%
2024/02/20	5	20.95	5	21.05	21.05	0	1,038	0.00%
2024/02/19	1	21.20	2	21.10	21.20	-1	1,079	-0.09%
2024/02/05	0	0.00	1	20.30	20.35	-1	1,108	-0.09%
2024/01/30	5	20.55	5	20.50	20.50	0	1,161	0.00%
2024/01/29	0	0.00	1	20.90	20.85	-1	1,189	-0.08%
2024/01/25	1	20.40	0	0.00	20.40	1	1,217	0.08%
2024/01/17	11	20.44	10	20.25	20.25	1	1,247	0.08%
2024/01/16	11	20.96	10	20.85	20.85	1	1,241	0.08%
2024/01/15	1	21.40	2	21.45	21.40	-1	1,241	-0.08%
2024/01/11	6	21.49	6	21.55	21.55	0	1,383	0.00%
2024/01/10	5	21.70	5	21.65	21.65	0	1,482	0.00%
2024/01/09	6	22.03	5	21.90	21.90	1	1,501	0.07%
2024/01/03	0	0.00	1	22.40	22.35	-1	1,599	-0.06%
2023/12/29	0	0.00	1	22.35	22.30	-1	1,600	-0.06%
2023/12/25	6	22.29	6	22.25	22.25	0	1,661	0.00%
2023/12/22	10	22.85	10	22.60	22.60	0	1,677	0.00%
2023/12/21	0	0.00	1	23.30	23.20	-1	1,681	-0.06%
2023/12/19	5	23.30	5	23.00	23.00	0	1,681	0.00%
2023/12/14	0	0.00	1	22.85	22.70	-1	1,686	-0.06%
2023/12/13	1	22.55	0	0.00	22.50	1	1,703	0.06%
2023/12/12	5	22.50	10	22.55	22.55	-5	1,740	-0.29%
2023/12/11	5	22.75	5	22.70	22.70	0	1,792	0.00%
2023/12/07	5	22.80	5	22.70	22.70	0	1,974	0.00%
2023/12/06	5	23.00	5	23.00	23.00	0	2,049	0.00%
2023/12/05	5	23.45	5	23.20	23.20	0	2,165	0.00%
2023/12/04	0	0.00	0	23.70	23.75	0	2,160	0.00%
2023/11/28	0	0.00	1	23.50	23.45	-1	2,256	-0.04%
2023/11/24	0	0.00	2	23.38	23.45	-2	2,273	-0.09%
2023/11/23	5	23.00	5	23.30	23.30	0	2,276	0.00%
2023/11/22	5	23.15	5	23.25	23.25	0	2,283	0.00%
2023/11/13	5	22.10	5	22.00	22.00	0	2,287	0.00%
2023/11/10	5	22.45	5	22.35	22.35	0	2,325	0.00%
2023/11/09	0	0.00	2	22.85	22.75	-2	2,368	-0.08%
2023/11/07	5	22.40	6	22.28	22.25	-1	2,426	-0.04%
2023/11/02	0	0.00	1	21.75	22.25	-1	2,553	-0.04%
2023/10/31	5	21.45	5	21.35	21.35	0	2,717	0.00%
2023/10/26	5	21.60	6	21.76	21.75	-1	3,193	-0.03%
2023/10/23	4	21.63	0	0.00	21.55	4	3,386	0.12%
2023/10/20	10	21.75	10	21.70	21.70	0	3,400	0.00%
2023/10/19	20	22.63	20	22.10	22.10	0	3,411	0.00%
2023/10/18	5	22.80	5	23.55	23.55	0	3,345	0.00%
2023/10/17	10	23.15	10	23.05	23.05	0	3,277	0.00%
2023/10/16	5	22.70	5	23.50	23.50	0	3,300	0.00%
2023/10/13	5	22.85	5	22.90	22.90	0	3,329	0.00%
2023/10/12	1	23.00	0	0.00	23.00	1	3,341	0.03%
2023/10/11	16	23.10	15	22.80	22.80	1	3,340	0.03%
2023/10/06	5	23.35	5	23.75	23.75	0	3,291	0.00%
2023/10/04	5	23.60	5	23.40	23.40	0	3,293	0.00%
2023/10/03	5	24.20	5	23.95	23.95	0	3,283	0.00%
2023/10/02	5	24.65	5.1	24.45	24.45	-0.1	3,272	0.00%
2023/09/27	5	24.10	5	24.40	24.40	0	3,250	0.00%
2023/09/26	10	24.75	10	24.45	24.45	0	3,213	0.00%
2023/09/25	5	25.15	5	25.15	25.15	0	3,182	0.00%
2023/09/21	10	25.68	10	25.40	25.40	0	3,163	0.00%
2023/09/20	5	26.10	5	26.10	26.10	0	3,145	0.00%
2023/09/19	5	25.90	5	26.45	26.35	0	3,136	0.00%
2023/09/15	10	26.10	10	26.00	26.00	0	3,057	0.00%
2023/09/14	5	26.20	5	26.50	26.50	0	3,019	0.00%
2023/09/12	10	25.30	11	25.61	25.60	-1	2,858	-0.03%
2023/09/11	11	26.00	11	25.72	25.70	0	2,803	0.00%
2023/09/08	0	0.00	1	26.20	26.25	-1	2,718	-0.04%
2023/09/06	5	24.70	5	24.75	24.75	0	2,575	0.00%
2023/09/05	5	25.10	5	25.00	25.00	0	2,556	0.00%
2023/09/04	0	0.00	2	25.05	25.45	-2	2,531	-0.08%
2023/08/28	11	22.82	10	22.75	22.75	1	2,467	0.04%
2023/08/23	5	22.75	5	23.05	23.05	0	2,480	0.00%
2023/08/22	5	23.20	5	23.00	23.00	0	2,469	0.00%
2023/08/21	5	23.50	5	23.50	23.50	0	2,467	0.00%
2023/08/18	0	0.00	1	24.15	23.80	-1	2,462	-0.04%
2023/08/17	10	23.00	10	23.35	23.35	0	2,440	0.00%
2023/08/16	16	24.04	15	23.50	23.50	1	2,406	0.04%
2023/08/15	1	24.40	0	0.00	24.75	1	2,367	0.04%
2023/08/14	15	24.88	15	24.30	24.30	0	2,330	0.00%
2023/08/11	10	25.25	10	25.50	25.50	0	2,293	0.00%
2023/08/10	5	25.40	5	25.65	25.65	0	2,277	0.00%
2023/08/08	5	25.50	5	25.65	25.65	0	2,190	0.00%
2023/08/07	5	25.10	5	25.80	25.80	0	2,127	0.00%
2023/08/04	20	25.01	10	25.40	25.40	10	2,050	0.49%
2023/08/02	22	26.28	8	26.47	25.55	14	1,954	0.72%
2023/08/01	6	24.29	0	0.00	24.60	6	1,685	0.36%
2023/07/31	16	24.38	0	0.00	24.30	16	1,636	0.98%
2023/07/28	12	23.55	0	0.00	23.25	12	1,510	0.79%
2023/07/27	0	0.00	5	22.90	22.85	-5	1,440	-0.35%
2023/07/26	5	22.30	0	0.00	22.25	5	1,382	0.36%
2023/07/25	5	21.85	5	22.10	22.10	0	1,344	0.00%
2023/07/24	6	22.17	5	22.00	22.00	1	1,306	0.08%
2023/07/21	5	22.65	5	22.45	22.45	0	1,266	0.00%
2023/07/19	10	22.60	10	22.85	22.85	0	1,201	0.00%
2023/07/18	8	22.67	6	22.97	22.95	2	1,173	0.17%
2023/07/17	5	22.15	5	22.55	22.55	0	1,139	0.00%
2023/07/12	6	22.42	5	22.40	22.40	1	1,136	0.09%
2023/07/11	0	0.00	15	22.65	22.65	-15	1,139	-1.32%
2023/07/07	5	22.85	5	22.85	22.85	0	1,147	0.00%
2023/07/06	10	23.20	10	23.00	23.00	0	1,151	0.00%
2023/06/28	5	23.35	5	23.35	23.35	0	1,218	0.00%
2023/06/27	5	23.55	5	23.50	23.50	0	1,224	0.00%
2023/06/26	5	23.80	5	23.75	23.75	0	1,224	0.00%
2023/06/21	6	23.84	5	23.95	23.95	1	1,227	0.08%
2023/06/20	5	24.05	5	24.00	24.00	0	1,242	0.00%
2023/06/19	5	24.00	5	24.20	24.20	0	1,273	0.00%
2023/06/15	5	23.85	5	23.95	23.95	0	1,324	0.00%
2023/06/13	5	23.90	5	24.00	24.00	0	1,452	0.00%
2023/06/12	1	24.20	0	0.00	24.10	1	1,482	0.07%
2023/06/07	5	24.10	5	24.05	24.05	0	1,698	0.00%
2023/05/31	5	23.60	5	23.60	23.60	0	1,881	0.00%
2023/05/29	10	23.95	10	23.85	23.85	0	1,983	0.00%
2023/05/26	5	23.90	5	24.30	24.30	0	1,990	0.00%
2023/05/25	10	24.40	10	24.20	24.20	0	2,005	0.00%
2023/05/18	5	23.95	5	23.95	23.95	0	2,045	0.00%
2023/05/15	5	23.25	5	23.20	23.20	0	2,041	0.00%
2023/05/12	10	23.40	10	23.30	23.50	0	2,076	0.00%
2023/05/11	10	23.40	10	23.30	23.30	0	2,091	0.00%
2023/05/10	5	23.40	5	23.80	23.80	0	2,083	0.00%
2023/05/09	5	23.75	5	23.75	23.75	0	2,107	0.00%
2023/05/08	5	24.00	5	23.95	23.95	0	2,154	0.00%
2023/05/05	10	24.23	10	24.15	24.15	0	2,296	0.00%
2023/05/03	15	24.35	15	24.05	24.05	0	2,434	0.00%
2023/05/02	5	24.90	5	24.85	24.85	0	2,444	0.00%
2023/04/26	5	24.70	5	25.00	25.00	0	2,633	0.00%
2023/04/25	5	25.10	5	24.90	24.90	0	2,677	0.00%
2023/04/21	10	25.23	10	25.05	25.05	0	2,853	0.00%
2023/04/20	15	25.75	15	25.55	25.55	0	3,105	0.00%
2023/04/19	10	26.35	10	26.15	26.15	0	3,129	0.00%
2023/04/18	5	26.80	5	26.75	26.75	0	3,150	0.00%
2023/04/11	5	26.70	5	26.70	26.70	0	3,356	0.00%
2023/03/28	5	25.90	5	25.90	25.90	0	4,171	0.00%
2023/03/27	5	26.10	5	26.05	26.05	0	4,216	0.00%
2023/03/24	5	26.10	5	26.35	26.35	0	4,311	0.00%
2023/03/22	6	26.08	5	26.15	26.15	1	4,585	0.02%
2023/03/21	10	26.65	10	26.30	26.30	0	4,736	0.00%
2023/03/16	5	25.30	5	25.60	25.60	0	5,254	0.00%
2023/03/15	5	25.90	5	25.75	25.75	0	5,224	0.00%
2023/03/14	15	25.45	15	26.37	26.20	0	5,205	0.00%
2023/03/13	20	25.99	20	26.00	26.00	0	5,115	0.00%
2023/03/10	20	27.03	20	26.70	26.70	0	5,051	0.00%
2023/03/09	10	27.73	10	27.55	27.55	0	5,047	0.00%
2023/03/08	10	27.98	10	28.05	28.05	0	5,104	0.00%
2023/03/07	2	28.25	0	0.00	28.35	2	5,078	0.04%
2023/03/06	0	0.00	7	28.65	28.20	-7	5,067	-0.14%
2023/03/02	5	27.50	5	27.55	27.55	0	4,946	0.00%
2023/03/01	20	27.89	20	27.70	27.70	0	4,870	0.00%
2023/02/23	5	28.20	5	28.25	28.25	0	4,801	0.00%
2023/02/22	5	27.80	5	28.45	28.45	0	4,803	0.00%
2023/02/15	5	27.60	5	27.70	27.70	0	4,815	0.00%
2023/02/14	1	27.50	0	0.00	27.90	1	4,801	0.02%
2023/02/13	5	26.50	5	27.35	27.35	0	4,788	0.00%
2023/02/10	10	26.93	10	26.70	26.70	0	4,791	0.00%
2023/02/09	5	27.25	5	27.20	27.20	0	4,769	0.00%
2023/02/08	0	0.00	1	27.55	27.55	-1	4,757	-0.02%
2023/02/07	1	27.80	0	0.00	27.80	1	4,760	0.02%
2023/02/06	0	0.00	8	27.45	27.45	-8	4,745	-0.17%
2023/02/03	20	27.70	12	27.20	27.20	8	4,696	0.17%
2023/02/02	20	28.55	20	28.35	28.35	0	4,543	0.00%
2023/01/31	20	28.18	21	28.17	28.15	-1	4,374	-0.02%
2023/01/30	22	28.74	21	28.70	28.70	1	4,323	0.02%
2023/01/17	1	28.30	1	29.10	29.10	0	4,240	0.00%
2023/01/16	5	27.90	5	27.90	27.90	0	4,160	0.00%
2023/01/13	6	28.09	5	28.05	28.05	1	4,131	0.02%
2023/01/12	6	28.01	5	28.40	28.40	1	4,116	0.02%
2023/01/11	6	27.88	5	28.30	28.30	1	4,036	0.02%
2023/01/09	1	26.50	0	0.00	26.80	1	3,662	0.03%
2023/01/06	0	0.00	15	26.23	26.50	-15	3,617	-0.41%
2023/01/05	20	26.14	21	25.80	25.80	-1	3,595	-0.03%
2023/01/04	10	26.48	10	26.75	26.75	0	3,532	0.00%
2023/01/03	5	26.50	5	26.70	26.70	0	3,506	0.00%
2022/12/30	5	26.45	5	26.40	26.40	0	3,446	0.00%
2022/12/29	10	26.65	10	26.80	26.80	0	3,383	0.00%
2022/12/28	5	26.30	5	27.10	27.10	0	3,335	0.00%
2022/12/27	5	26.60	5	26.55	26.55	0	3,238	0.00%
2022/12/26	5	26.00	5	26.90	26.90	0	3,138	0.00%
2022/12/23	5	25.90	5	26.50	26.50	0	3,055	0.00%
2022/12/20	20	23.73	20	23.45	23.45	0	2,635	0.00%
2022/12/19	15	24.73	15	24.40	24.40	0	2,562	0.00%
2022/12/16	9	25.37	9	25.25	25.25	0	2,508	0.00%
2022/12/14	15	25.12	15	25.35	25.35	0	2,253	0.00%
2022/12/13	6	25.40	14	25.67	25.90	-8	2,115	-0.38%
2022/12/12	7	24.21	305	23.96	25.60	-298	1,944	-15.32%	大賣/鉅額交易
2022/12/09	0	0.00	201	24.35	24.35	-201	1,596	-12.59%	大賣/鉅額交易
2022/12/08	5	21.30	5	22.15	22.15	0	1,270	0.00%
2022/12/07	5	21.55	5	21.50	21.50	0	1,260	0.00%
2022/12/06	10	22.05	10	21.70	21.70	0	1,258	0.00%
2022/12/01	10	22.33	10	22.10	22.10	0	1,228	0.00%
2022/11/30	0	0.00	3	21.90	22.35	-3	1,197	-0.25%
2022/11/29	5	21.35	5	21.55	21.55	0	1,118	0.00%
2022/11/28	5	20.80	10	21.60	21.60	-5	1,131	-0.44%
2022/11/21	5	20.50	5	20.40	20.40	0	1,127	0.00%
2022/11/18	15	20.60	10	20.70	20.70	5	1,133	0.44%
2022/11/17	6	20.88	0	0.00	21.15	6	1,134	0.53%
2022/11/16	15	20.53	15	20.30	20.30	0	1,118	0.00%
2022/11/04	5	19.25	5	19.60	19.60	0	1,066	0.00%
2022/11/03	15	19.38	15	19.40	19.40	0	1,089	0.00%
2022/11/02	10	19.63	10	19.75	19.75	0	1,092	0.00%
2022/10/24	5	19.60	5	19.40	19.40	0	1,251	0.00%
2022/10/21	15	20.07	15	19.80	19.80	0	1,309	0.00%
2022/10/20	5	19.50	5	20.10	20.60	0	1,366	0.00%
2022/10/17	10	19.25	10	19.45	19.45	0	1,366	0.00%
2022/10/13	15	19.67	15	19.10	19.10	0	1,376	0.00%
2022/10/12	5	19.80	5	20.20	20.20	0	1,371	0.00%
2022/10/11	10	20.10	10	20.00	20.00	0	1,377	0.00%
2022/10/05	1	20.75	0	0.00	20.85	1	1,433	0.07%
2022/10/03	5	20.20	5	20.40	20.40	0	1,482	0.00%
2022/09/30	5	19.80	5	20.50	20.50	0	1,505	0.00%
2022/09/28	10	19.88	10	19.50	19.50	0	1,517	0.00%
2022/09/27	10	20.18	10	20.35	20.35	0	1,493	0.00%
2022/09/26	24	21.01	20	20.65	20.65	4	1,471	0.27%
2022/09/23	3	21.85	0	0.00	21.75	3	1,465	0.20%
2022/09/22	5	22.05	5	21.80	21.80	0	1,466	0.00%
2022/09/20	5	22.30	5	22.35	22.35	0	1,455	0.00%
2022/09/19	60	22.82	10	22.40	22.40	50	1,458	3.43%
2022/09/16	55	23.05	5	23.10	23.10	50	1,452	3.44%
2022/09/14	110	23.01	10	23.00	23.00	100	1,469	6.80%	大買/
2022/09/08	106	22.50	5	23.20	23.20	101	1,468	6.88%	大買/鉅額交易
2022/09/07	5	22.60	5	22.60	22.60	0	1,456	0.00%
2022/09/06	5	22.90	5	22.80	22.80	0	1,463	0.00%
2022/09/05	200	23.01	2	22.90	23.20	198	1,461	13.55%	大買/鉅額交易
2022/09/02	10	22.98	10	22.85	22.85	0	1,457	0.00%
2022/09/01	5	23.35	5	23.35	23.35	0	1,440	0.00%
2022/08/29	15	23.62	15	23.55	23.55	0	1,454	0.00%
2022/08/25	5	24.20	5	24.30	24.30	0	1,440	0.00%
2022/08/23	5	23.95	6	23.82	23.80	-1	1,427	-0.07%
2022/08/17	0	0.00	3	24.30	24.10	-3	1,427	-0.21%
2022/08/16	0	0.00	10	24.15	24.00	-10	1,417	-0.71%
2022/08/15	4	24.05	0	0.00	24.15	4	1,422	0.28%
2022/08/12	6	24.13	0	0.00	23.95	6	1,419	0.42%
2022/08/10	2	23.28	10	23.15	23.15	-8	1,414	-0.57%
2022/08/09	1	23.00	15	23.00	23.00	-14	1,400	-1.00%
2022/08/08	10	22.30	10	22.55	22.55	0	1,397	0.00%
2022/08/05	5	22.75	0	0.00	22.85	5	1,382	0.36%
2022/08/04	35	23.41	25.2	22.76	22.75	9.9	1,417	0.69%
2022/08/02	5	25.25	15	25.10	25.10	-10	1,370	-0.73%
2022/07/29	5	25.05	14	25.15	25.15	-9	1,416	-0.64%
2022/07/28	21	25.15	20	25.05	25.05	1	1,412	0.07%
2022/07/27	15	27.90	0	0.00	27.85	15	1,352	1.11%
2022/07/26	5	28.50	0	0.00	28.40	5	1,290	0.39%
2022/07/25	6	28.23	0	0.00	28.50	6	1,267	0.47%
2022/07/20	5	28.10	0	0.00	28.15	5	1,283	0.39%
2022/07/15	8	27.01	5	26.90	26.90	3	1,287	0.23%
2022/07/14	10	26.65	11	27.15	27.15	-1	1,292	-0.08%
2022/07/12	21	26.57	28	25.85	25.85	-7	1,265	-0.55%
2022/07/11	10	27.30	20	27.25	27.25	-10	1,245	-0.80%
2022/07/08	5	28.05	5	27.85	27.85	0	1,235	0.00%
2022/07/07	15	27.73	17	28.30	28.30	-2	1,222	-0.16%
2022/07/06	20	29.28	0	0.00	28.50	20	1,206	1.66%
2022/07/05	0	0.00	3	30.05	30.05	-3	1,244	-0.24%
2022/07/01	16	30.03	15	29.50	29.50	1	1,296	0.08%
2022/06/30	20	31.10	20	30.60	30.60	0	1,303	0.00%
2022/06/29	5	31.60	5	31.75	31.75	0	1,317	0.00%
2022/06/28	5	31.60	5	31.90	31.90	0	1,340	0.00%
2022/06/27	0	0.00	2	31.80	31.90	-2	1,364	-0.15%
2022/06/22	10	30.55	10	30.15	30.15	0	1,504	0.00%
2022/06/20	13	30.72	13	30.10	30.10	0	1,671	0.00%
2022/06/17	10	31.20	10	31.20	31.20	0	1,674	0.00%
2022/06/16	5	31.90	5	31.60	31.60	0	1,702	0.00%
2022/06/14	5	31.65	5	32.20	32.20	0	1,749	0.00%
2022/06/13	10	32.30	10	32.10	32.10	0	1,770	0.00%
2022/06/10	5	32.50	5	32.90	32.90	0	1,796	0.00%
2022/06/02	5	31.55	5	31.85	31.85	0	1,960	0.00%
2022/05/24	3	31.00	2	30.90	30.80	1	2,629	0.04%
2022/05/23	5	30.90	5	30.85	30.85	0	2,651	0.00%
2022/05/19	10	30.45	10	30.75	30.75	0	2,790	0.00%
2022/05/17	0	0.00	5	30.40	30.30	-5	2,839	-0.18%
2022/05/13	0	0.00	5	29.50	29.60	-5	2,969	-0.17%
2022/05/12	27	29.27	20	28.85	28.85	7	3,237	0.22%
2022/05/11	15	30.35	15	30.05	30.05	0	3,340	0.00%
2022/05/10	25	30.69	25	30.70	30.70	0	3,403	0.00%
2022/05/09	20	32.24	15	31.60	31.60	5	3,378	0.15%
2022/05/06	10	33.05	10	33.05	33.05	0	3,367	0.00%
2022/05/05	1	33.80	0	0.00	33.80	1	3,383	0.03%
2022/05/03	5	33.00	5	33.40	33.40	0	3,420	0.00%
2022/04/27	10	32.73	10	32.55	32.55	0	3,479	0.00%
2022/04/25	16	33.14	26	33.10	33.10	-10	3,560	-0.28%
2022/04/22	5	33.50	5	33.65	33.65	0	3,553	0.00%
2022/04/18	15	33.13	5	33.15	33.15	10	3,647	0.27%
2022/04/15	8	33.54	5	33.50	33.50	3	3,724	0.08%
2022/04/14	0	0.00	1	33.80	33.95	-1	3,927	-0.03%
2022/04/13	5	33.55	0	0.00	33.90	5	3,968	0.13%
2022/04/12	5	33.40	5	33.25	33.25	0	3,998	0.00%
2022/04/11	15	33.80	15	33.60	33.60	0	4,014	0.00%
2022/04/07	11	34.52	9	34.31	34.20	2	4,010	0.05%
2022/04/06	5	34.90	5	34.95	34.95	0	3,999	0.00%
2022/04/01	5	34.70	5	35.25	35.25	0	4,000	0.00%
2022/03/31	5	35.10	10	35.08	35.00	-5	4,005	-0.12%
2022/03/30	1	35.30	5	35.35	35.35	-4	4,031	-0.10%
2022/03/29	5	35.30	5	35.30	35.30	0	4,053	0.00%
2022/03/28	13	35.37	10	35.50	35.50	3	4,145	0.07%
2022/03/25	5	36.15	30	36.15	35.95	-25	4,160	-0.60%
2022/03/24	3	35.80	1	35.95	35.90	2	4,090	0.05%
2022/03/22	5	34.80	5	34.95	34.95	0	3,982	0.00%
2022/03/16	5	33.60	5	33.70	33.70	0	4,092	0.00%
2022/03/15	5	34.00	5	33.80	33.80	0	4,108	0.00%
2022/03/08	13	34.04	10	33.70	33.70	3	4,261	0.07%
2022/03/07	15	35.03	15	34.60	34.60	0	4,226	0.00%
2022/03/04	15	35.67	15	35.60	35.60	0	4,253	0.00%
2022/03/03	1	36.20	3.1	36.10	36.25	-2.1	4,266	-0.05%
2022/03/02	5	35.30	6	35.47	35.45	-1	4,168	-0.02%
2022/03/01	0	0.00	1	35.30	35.60	-1	4,205	-0.02%
2022/02/24	15	34.50	15	34.20	34.20	0	4,334	0.00%
2022/02/22	5	35.20	7	35.11	34.90	-2	4,492	-0.04%
2022/02/18	6	35.11	5	35.15	35.15	1	4,592	0.02%
2022/02/17	5	35.10	0	0.00	35.25	5	4,631	0.11%
2022/02/16	11.4	34.93	10	35.35	35.35	1.4	4,720	0.03%
2022/02/15	5	35.40	37	35.46	35.25	-32	4,848	-0.66%
2022/02/14	5	35.30	6	35.94	35.55	-1	4,982	-0.02%
2022/02/11	0	0.00	13	35.48	35.65	-13	5,007	-0.26%
2022/02/09	5	34.30	5	34.55	34.55	0	5,178	0.00%
2022/02/07	0	0.00	1	33.70	34.30	-1	5,345	-0.02%
2022/01/25	5	33.10	15	33.00	33.00	-10	5,690	-0.18%
2022/01/24	10	33.55	10	33.35	33.35	0	5,776	0.00%
2022/01/21	5	34.00	5	33.90	33.90	0	5,853	0.00%
2022/01/17	0	0.00	1	33.80	33.80	-1	6,283	-0.02%
2022/01/14	5	33.70	5	33.70	33.70	0	6,577	0.00%
2022/01/11	10	33.48	5	33.55	33.55	5	7,192	0.07%
2022/01/10	28	33.99	12.7	33.86	33.80	15.3	7,561	0.20%
2022/01/07	1	35.95	0	0.00	34.75	1	7,773	0.01%
2022/01/06	5	34.60	5	35.00	35.00	0	8,183	0.00%
2022/01/05	5	34.70	5	34.80	34.80	0	8,511	0.00%
2021/12/27	5	34.30	5	34.30	34.30	0	11,903	0.00%
2021/12/22	2	34.65	0	0.00	34.65	2	16,436	0.01%
2021/12/21	0	0.00	2	33.80	34.10	-2	17,341	-0.01%
2021/12/17	2	33.45	0	0.00	33.45	2	19,143	0.01%
2021/12/15	6	33.32	5	33.35	33.35	1	19,611	0.01%
2021/12/14	5	33.50	5	33.50	33.50	0	19,983	0.00%
2021/12/13	11	33.89	10	33.80	33.80	1	20,189	0.00%
2021/12/10	5	34.30	5	34.30	34.30	0	20,181	0.00%
2021/12/09	5	34.65	5.1	34.60	34.60	-0.1	20,175	0.00%
2021/12/08	4	35.23	0	0.00	34.90	4	20,189	0.02%
2021/12/07	1	35.10	0	0.00	35.10	1	20,142	0.00%
2021/12/02	5	33.90	5	33.75	33.75	0	20,109	0.00%
2021/12/01	11	33.44	22	33.65	34.20	-11	20,143	-0.05%
2021/11/30	7	33.93	19	33.97	33.90	-12	20,191	-0.06%
2021/11/29	10	34.25	14	34.02	34.15	-4	20,235	-0.02%
2021/11/26	15	35.28	21	35.15	35.15	-6	20,251	-0.03%
2021/11/25	5	35.60	5	35.75	35.75	0	20,268	0.00%
2021/11/24	1	35.50	0	0.00	35.90	1	20,156	0.00%
2021/11/22	5	34.80	5	34.85	34.85	0	20,073	0.00%
2021/11/18	65	34.80	5	35.05	35.05	60	19,973	0.30%
2021/11/17	6	35.06	6	35.00	35.00	0	19,924	0.00%
2021/11/16	5	35.30	6	35.35	35.35	-1	19,846	-0.01%
2021/11/15	5	35.60	5	35.50	35.50	0	19,865	0.00%
2021/11/12	2	35.90	0	0.00	35.90	2	19,827	0.01%
2021/11/11	6	35.88	5	35.75	35.75	1	19,643	0.01%
2021/11/10	1	36.90	1	36.40	36.15	0	19,500	0.00%
2021/11/08	11	36.46	10	36.30	36.30	1	19,157	0.01%
2021/11/05	1	37.00	0	0.00	36.90	1	18,943	0.01%
2021/11/04	5	36.65	0	0.00	36.50	5	18,908	0.03%
2021/11/03	8	36.19	5	36.50	36.50	3	18,843	0.02%
2021/11/02	17	36.66	16	36.32	36.30	1	18,774	0.01%
2021/11/01	5	36.80	5	37.25	37.25	0	18,807	0.00%
2021/10/29	0	0.00	1	37.15	37.15	-1	18,740	-0.01%
2021/10/28	10.9	36.76	10	36.75	36.75	0.9	18,731	0.00%
2021/10/27	12	37.07	6	37.40	37.40	6	18,723	0.03%
2021/10/26	19	37.36	10	37.10	37.10	9	18,806	0.05%
2021/10/25	0	0.00	6	38.11	38.15	-6	18,698	-0.03%
2021/10/22	41	38.07	20	37.45	37.45	21	18,631	0.11%
2021/10/21	6	38.57	22.3	39.33	39.35	-16.3	18,376	-0.09%
2021/10/20	24	39.12	5	38.85	38.85	19	18,247	0.10%
2021/10/19	6	39.63	6	40.05	40.05	0	18,122	0.00%
2021/10/18	15	40.01	12	39.97	39.90	3	17,952	0.02%
2021/10/15	17	39.31	6	39.53	39.35	11	17,673	0.06%
2021/10/14	42.5	39.85	44.1	39.31	39.50	-1.6	17,490	-0.01%
2021/10/13	18	41.79	17	41.55	41.40	1	16,976	0.01%
2021/10/12	49	43.87	41	43.04	42.45	8	16,720	0.05%
2021/10/08	51	44.07	45	43.23	43.20	6	16,080	0.04%
2021/10/07	7	43.34	25	43.46	44.50	-18	15,724	-0.11%
2021/10/06	21	44.21	21	44.00	43.95	0	15,314	0.00%
2021/10/05	34	43.68	25	44.80	45.10	9	14,841	0.06%
2021/10/04	25	45.86	45	44.38	43.20	-20	14,349	-0.14%
2021/10/01	56	45.03	58	44.48	44.45	-2	13,867	-0.01%
2021/09/30	38	46.28	46.1	46.18	46.30	-8.1	13,336	-0.06%
2021/09/29	36.1	44.74	36	46.12	46.15	0.1	12,071	0.00%
2021/09/28	48	43.13	47	43.64	43.95	1	9,851	0.01%
2021/09/27	5	41.30	15	42.10	43.10	-10	10,849	-0.09%
2021/09/24	18	38.27	10	39.15	39.30	8	10,371	0.08%
2021/09/23	7	36.93	5.5	37.38	38.50	1.5	10,127	0.01%
2021/09/22	13	35.24	13	35.84	36.30	0	9,916	0.00%
2021/09/17	15	35.63	5	36.10	36.10	10	9,856	0.10%
2021/09/15	5	35.05	10	35.03	35.00	-5	9,383	-0.05%
2021/09/14	5	35.30	5	35.30	35.30	0	9,400	0.00%
2021/09/09	5	34.40	5	34.40	34.40	0	9,570	0.00%
2021/09/08	10	34.93	10	34.60	34.60	0	9,607	0.00%
2021/09/07	0	0.00	13	35.44	35.30	-13	9,788	-0.13%
2021/09/06	20	35.28	20	34.95	34.95	0	9,829	0.00%
2021/09/03	1	36.10	1	36.40	35.85	0	9,820	0.00%
2021/09/02	21	35.45	20	35.10	35.10	1	9,893	0.01%
2021/09/01	8.5	39.34	0	0.00	39.40	8.5	9,867	0.09%
2021/08/31	5	39.20	0	0.00	39.50	5	9,833	0.05%
2021/08/30	5	39.10	0	0.00	39.30	5	9,958	0.05%
2021/08/26	5	38.40	8	39.01	39.10	-3	10,416	-0.03%
2021/08/25	6	38.31	5	38.65	38.65	1	11,046	0.01%
2021/08/24	0	0.00	1	38.90	38.60	-1	11,173	-0.01%
2021/08/20	5	36.35	5	36.80	36.80	0	11,591	0.00%
2021/08/19	0	0.00	21	36.59	36.55	-21	11,668	-0.18%
2021/08/18	11	35.29	10	36.43	36.30	1	12,004	0.01%
2021/08/17	11	36.08	10	35.80	35.80	1	12,333	0.01%
2021/08/16	10	36.60	10	36.40	36.40	0	12,405	0.00%
2021/08/13	12.1	37.32	2	37.30	37.05	10.1	12,531	0.08%
2021/08/11	21.9	37.81	15	37.63	37.60	6.9	12,735	0.05%
2021/08/10	6	37.93	5	38.40	38.40	1	12,857	0.01%
2021/08/09	6	38.28	5	38.10	38.10	1	12,979	0.01%
2021/08/06	10	37.90	10	38.65	38.65	0	13,103	0.00%
2021/08/05	32	38.37	30	38.35	38.35	2	13,204	0.02%
2021/08/03	10	40.08	10	39.85	39.85	0	13,479	0.00%
2021/07/30	0	0.00	4	40.05	39.70	-4	14,299	-0.03%
2021/07/29	3	39.00	0	0.00	39.10	3	14,485	0.02%
2021/07/28	10	38.10	15	38.70	38.80	-5	14,616	-0.03%
2021/07/27	6	38.70	5	38.50	38.50	1	14,856	0.01%
2021/07/26	5	38.80	7	39.07	39.00	-2	15,191	-0.01%
2021/07/23	25	38.97	1	39.15	39.10	24	15,448	0.16%
2021/07/21	10	37.90	10	37.65	37.65	0	15,590	0.00%
2021/07/20	10	38.43	12	38.43	38.40	-2	15,616	-0.01%
2021/07/19	7	38.64	15	39.18	39.25	-8	15,751	-0.05%
2021/07/16	7	38.52	7	38.76	38.80	0	16,273	0.00%
2021/07/15	0	0.00	7	38.64	38.80	-7	16,387	-0.04%
2021/07/14	10	36.85	10	37.90	37.70	0	16,735	0.00%
2021/07/13	16	37.66	10	37.35	37.35	6	17,169	0.03%
2021/07/12	5	38.50	5	38.30	38.30	0	17,598	0.00%
2021/07/09	10	38.18	11	38.71	38.70	-1	18,127	-0.01%
2021/07/08	1	38.65	0	0.00	38.85	1	18,268	0.01%
2021/07/07	25	38.29	39	38.14	38.15	-14	18,376	-0.08%
2021/07/06	15	38.72	17	39.12	39.20	-2	18,553	-0.01%
2021/07/02	40	40.37	29	39.74	39.05	11	18,592	0.06%
2021/07/01	2	39.68	19	41.14	41.60	-17	16,770	-0.10%
2021/06/30	3	37.68	21	37.33	37.85	-18	16,020	-0.11%
2021/06/29	0	0.00	68	37.16	37.00	-68	16,016	-0.42%
2021/06/28	2	37.08	0	0.00	37.20	2	16,233	0.01%
2021/06/25	8	36.69	8	36.63	36.50	0	16,401	0.00%
2021/06/24	4	36.54	1	36.90	36.90	3	16,599	0.02%
2021/06/23	10	36.40	0	0.00	36.25	10	16,759	0.06%
2021/06/21	25	35.65	24	35.22	35.20	1	17,031	0.01%
2021/06/18	6	36.38	6	36.23	36.20	0	17,123	0.00%
2021/06/17	10	36.10	10	36.65	36.80	0	17,349	0.00%
2021/06/16	8	37.09	5	37.70	36.50	3	17,461	0.02%
2021/06/15	5	35.90	5	36.45	36.45	0	17,428	0.00%
2021/06/11	5	36.10	5	36.15	36.15	0	17,474	0.00%
2021/06/10	15	35.99	20	36.17	36.45	-5	17,662	-0.03%
2021/06/09	12	36.68	10	36.50	36.50	2	17,718	0.01%
2021/06/08	8	36.98	6	37.08	37.05	2	17,866	0.01%
2021/06/07	22	36.99	22	37.28	37.20	0	18,242	0.00%
2021/06/04	2	37.80	11	37.32	37.45	-9	18,638	-0.05%
2021/06/03	16	37.03	12	37.03	37.10	4	19,392	0.02%
2021/06/02	5	36.74	17	37.22	36.60	-12	20,601	-0.06%
2021/06/01	2	35.75	3	35.65	35.90	-1	20,663	0.00%
2021/05/31	20	36.02	3	36.13	35.60	17	21,267	0.08%
2021/05/28	0	0.00	3.5	34.76	34.85	-3.5	21,037	-0.02%
2021/05/27	6	33.84	5	34.20	34.20	1	21,094	0.00%
2021/05/26	24	34.24	20	34.05	34.05	4	21,248	0.02%
2021/05/25	0	0.00	37	34.45	35.50	-37	21,140	-0.18%
2021/05/24	14	31.89	10	32.37	32.30	4	21,628	0.02%
2021/05/21	1	31.60	7	31.70	32.25	-6	22,278	-0.03%
2021/05/20	33	31.48	16	30.88	30.85	17	22,314	0.08%
2021/05/19	16	31.72	19	31.74	32.10	-3	22,379	-0.01%
2021/05/18	7	29.73	7	30.70	31.65	0	22,487	0.00%
2021/05/17	10	29.28	2	29.98	29.00	8	22,431	0.04%
2021/05/14	34	32.17	14	32.14	31.80	20	22,296	0.09%
2021/05/13	23	31.80	14	32.03	31.65	9	22,147	0.04%
2021/05/12	27	33.21	23	31.86	32.20	4	22,025	0.02%
2021/05/11	39	35.69	39	35.14	35.00	0	21,745	0.00%
2021/05/10	21	36.49	11	36.85	36.90	10	21,516	0.05%
2021/05/07	55	37.09	25	36.41	36.55	30	21,201	0.14%
2021/05/06	20	39.45	16	40.08	39.75	4	20,640	0.02%
2021/05/05	6	38.73	7	40.24	39.85	-1	20,309	0.00%
2021/05/04	32	41.45	27	39.16	39.05	5	20,186	0.02%
2021/05/03	21	43.53	12	43.34	43.15	9	19,931	0.05%
2021/04/29	0	0.00	5	43.75	43.75	-5	19,648	-0.03%
2021/04/28	11	41.95	15	42.20	42.20	-4	19,415	-0.02%
2021/04/27	20	42.38	12	42.46	42.40	8	19,387	0.04%
2021/04/26	7	41.99	13	42.72	42.90	-6	19,333	-0.03%
2021/04/23	27	42.65	27	42.22	42.15	0	19,330	0.00%
2021/04/22	70	44.10	32	44.93	43.90	38	19,196	0.20%
2021/04/21	40	42.95	27	43.71	43.85	13	18,650	0.07%
2021/04/20	33	44.06	21	43.58	43.50	12	18,536	0.06%
2021/04/19	29	43.71	36	44.80	45.40	-7	18,243	-0.04%
2021/04/16	1	41.50	12.1	40.98	41.85	-11.1	17,802	-0.06%
2021/04/15	20	39.05	51	39.81	39.70	-31	17,843	-0.17%
2021/04/14	43	37.28	37	37.64	37.75	6	17,911	0.03%
2021/04/13	22	38.45	10	38.20	38.20	12	17,898	0.07%
2021/04/12	14	38.89	3	38.97	38.80	11	17,800	0.06%
2021/04/09	2	36.80	5	37.51	37.60	-3	17,620	-0.02%
2021/04/08	5	36.40	5	36.70	36.70	0	17,569	0.00%
2021/04/07	15	36.58	15	36.60	36.60	0	17,749	0.00%
2021/04/06	0	0.00	10	37.10	37.05	-10	17,717	-0.06%
2021/04/01	15.2	36.68	30	36.73	36.70	-14.8	17,629	-0.08%
2021/03/31	25	36.12	7	37.30	37.30	18	17,516	0.10%
2021/03/30	10	35.70	12	36.20	36.20	-2	17,267	-0.01%
2021/03/29	28	36.02	14	35.33	35.15	14	17,241	0.08%
2021/03/26	0	0.00	1.3	35.24	34.75	-1.3	17,774	-0.01%
2021/03/25	7	34.34	13	34.49	34.20	-6	17,695	-0.03%
2021/03/24	6	33.83	6	34.58	34.60	0	17,537	0.00%
2021/03/23	3	33.83	1	34.60	33.85	2	17,399	0.01%
2021/03/22	25	33.64	25	33.80	33.80	0	17,312	0.00%
2021/03/19	10	33.15	18	33.20	33.20	-8	17,702	-0.05%
2021/03/18	2	33.38	4	33.11	33.50	-2	17,826	-0.01%
2021/03/17	5	32.80	5	32.85	32.85	0	17,767	0.00%
2021/03/16	32	33.26	31	33.06	33.05	1	17,849	0.01%
2021/03/15	25	33.44	25	33.40	33.40	0	17,647	0.00%
2021/03/12	17	32.82	23	33.22	33.40	-6	17,469	-0.03%
2021/03/11	32	33.21	29	33.14	33.05	3	17,334	0.02%
2021/03/10	26	32.73	12	33.53	33.55	14	17,100	0.08%
2021/03/09	41	32.72	13	32.72	32.75	28	16,543	0.17%
2021/03/08	9	32.24	16.1	33.15	33.20	-7.1	15,618	-0.05%
2021/03/05	42	29.87	40	30.30	30.30	2	14,299	0.01%
2021/03/04	5	29.00	9	30.70	30.80	-4	13,634	-0.03%
2021/03/02	22	28.85	36	28.53	28.50	-14	12,833	-0.11%
2021/02/26	15	28.68	17	29.45	29.55	-2	12,619	-0.02%
2021/02/25	2	28.45	21	29.00	29.05	-19	12,458	-0.15%
2021/02/24	38	28.97	31	28.29	28.20	7	12,239	0.06%
2021/02/23	3	26.90	41.3	28.55	29.85	-38.3	11,405	-0.34%
2021/02/22	5	26.50	28	26.87	27.15	-23	10,711	-0.21%
2021/02/19	0	0.00	2	26.40	26.70	-2	10,613	-0.02%
2021/02/18	4	25.99	2	26.28	26.00	2	10,517	0.02%
2021/02/17	3	24.40	2	25.18	25.00	1	10,474	0.01%
2021/02/05	5	23.40	5	23.95	23.75	0	10,436	0.00%
2021/02/04	5	23.70	5	23.60	23.60	0	10,601	0.00%
2021/02/02	0	0.00	1	23.35	23.65	-1	11,234	-0.01%
2021/02/01	11	22.67	10	23.40	23.40	1	11,368	0.01%
2021/01/29	5	22.80	5	23.05	23.00	0	11,407	0.00%
2021/01/28	24	22.95	20	23.00	23.00	4	11,437	0.03%
2021/01/27	5	23.35	5	23.60	23.60	0	11,431	0.00%
2021/01/26	15	23.67	15	23.50	23.50	0	11,527	0.00%
2021/01/25	10	23.45	10	24.05	24.05	0	11,560	0.00%
2021/01/21	6	23.48	5	23.35	23.35	1	11,665	0.01%
2021/01/20	35	24.06	20.6	23.75	23.75	14.4	11,720	0.12%
2021/01/18	52	24.42	37	24.73	24.60	15	11,897	0.13%
2021/01/15	25	25.82	20	25.55	25.55	5	11,857	0.04%
2021/01/14	15	26.40	5	26.45	26.45	10	11,857	0.08%
2021/01/13	14	26.61	14	26.78	26.70	0	11,852	0.00%
2021/01/12	18	27.06	19	26.87	26.80	-1	11,835	-0.01%
2021/01/11	5	27.40	5	27.45	27.45	0	11,797	0.00%
2021/01/08	40	27.28	30	27.87	27.60	10	12,139	0.08%
2021/01/07	7	26.96	17	27.35	27.80	-10	11,721	-0.09%
2021/01/06	10	25.05	10	25.45	25.30	0	11,316	0.00%
2021/01/05	16	25.24	18	25.56	25.40	-2	11,280	-0.02%
2021/01/04	0	0.00	41	25.90	25.75	-41	11,234	-0.36%
2020/12/31	10	25.25	6	25.46	25.45	4	11,063	0.04%
2020/12/30	15	24.73	15	24.70	24.70	0	10,787	0.00%
2020/12/28	5	24.55	3	24.72	24.70	2	10,456	0.02%
2020/12/25	5	24.20	5	24.50	24.50	0	10,374	0.00%
2020/12/24	5	24.10	5	24.45	24.45	0	10,343	0.00%
2020/12/23	2	24.40	3	24.83	24.15	-1	10,293	-0.01%
2020/12/22	23	24.51	48	24.53	23.90	-25	10,240	-0.24%
2020/12/21	7	23.54	2	23.70	23.65	5	9,761	0.05%
2020/12/18	6	22.98	5	22.90	22.90	1	9,782	0.01%
2020/12/17	11	23.24	10	23.20	23.20	1	9,962	0.01%
2020/12/16	0	0.00	9	23.51	23.65	-9	10,263	-0.09%
2020/12/15	64	23.87	24	23.35	23.35	40	10,737	0.37%
2020/12/14	0	0.00	3	24.75	25.00	-3	10,800	-0.03%
2020/12/11	6	23.69	5	23.70	23.70	1	10,830	0.01%
2020/12/10	0	0.00	2	24.05	23.55	-2	11,161	-0.02%
2020/12/09	5	23.00	5	23.00	23.00	0	11,227	0.00%
2020/12/07	22	23.24	17	23.29	23.20	5	12,792	0.04%
2020/12/04	2	23.75	1	23.60	23.60	1	12,743	0.01%
2020/12/03	5.2	22.31	16	22.68	22.65	-10.8	12,647	-0.09%
2020/12/02	21	22.75	20	22.55	22.55	1	12,928	0.01%
2020/12/01	23	23.30	9	23.15	23.15	14	12,826	0.11%
2020/11/30	0	0.00	10	23.80	23.80	-10	12,732	-0.08%
2020/11/27	5.1	23.00	8	23.28	23.25	-2.9	12,649	-0.02%
2020/11/25	5.2	22.61	5	23.00	23.00	0.2	12,613	0.00%
2020/11/24	15.2	22.92	15.1	22.80	22.80	0.1	12,566	0.00%
2020/11/23	0	0.00	1	23.35	23.35	-1	12,514	-0.01%
2020/11/20	5	22.60	5	22.80	22.80	0	12,438	0.00%
2020/11/19	2	22.85	0	0.00	22.85	2	12,445	0.02%
2020/11/18	0	0.00	11	22.85	22.85	-11	12,469	-0.09%
2020/11/17	10	22.45	20	22.90	22.90	-10	12,487	-0.08%
2020/11/16	32	22.54	20.4	22.79	22.80	11.6	12,582	0.09%
2020/11/13	11.2	23.10	10	23.10	23.10	1.2	12,481	0.01%
2020/11/12	35.1	23.38	30	23.45	23.45	5.1	12,626	0.04%
2020/11/11	6	23.28	10.1	24.18	23.95	-4.1	12,531	-0.03%
2020/11/10	5	23.00	6	23.19	23.20	-1	12,053	-0.01%
2020/11/09	0	0.00	5	22.60	22.95	-5	11,838	-0.04%
2020/11/06	6	22.01	5.2	22.24	22.25	0.8	11,664	0.01%
2020/11/04	5	22.30	5	22.45	22.45	0	11,504	0.00%
2020/11/03	0	0.00	3	22.60	22.40	-3	11,397	-0.03%
2020/11/02	5	22.27	5	22.16	22.20	0	11,280	0.00%
2020/10/30	26	22.11	16	21.91	21.85	10	11,172	0.09%
2020/10/29	12	21.81	21	22.34	22.50	-9	11,001	-0.08%
2020/10/28	11	22.14	10	22.15	22.15	1	10,884	0.01%
2020/10/27	5	21.55	14	22.19	22.10	-9	10,722	-0.08%
2020/10/26	0	0.00	1.7	21.95	21.80	-1.7	10,449	-0.02%
2020/10/23	0	0.00	10	21.65	21.65	-10	10,299	-0.10%
2020/10/22	1	21.25	1	21.60	21.25	0	10,209	0.00%
2020/10/21	6	21.11	5	21.45	21.45	1	10,110	0.01%
2020/10/20	25.4	21.23	25	21.15	21.15	0.4	10,058	0.00%
2020/10/19	8	21.51	8	21.64	21.60	0	10,002	0.00%
2020/10/16	32	21.56	33	21.92	21.50	-1	9,939	-0.01%
2020/10/15	5	21.60	10	21.84	21.90	-5	9,479	-0.05%
2020/10/14	12	20.86	36	21.45	21.70	-24	9,276	-0.26%
2020/10/13	5	20.30	5	20.55	20.55	0	8,991	0.00%
2020/10/12	5	19.90	5	20.35	20.35	0	8,798	0.00%
2020/10/07	10	20.00	10	20.00	20.00	0	8,717	0.00%
2020/09/30	15	19.20	15	19.44	19.45	0	8,616	0.00%
2020/09/29	9	19.43	6	19.39	19.40	3	8,600	0.03%
2020/09/28	2	19.13	2	19.35	19.65	0	8,546	0.00%
2020/09/25	18	18.86	20	18.85	18.90	-2	8,516	-0.02%
2020/09/24	33	19.77	26	19.27	19.25	7	8,326	0.08%
2020/09/23	36	20.78	20	20.80	20.80	16	8,001	0.20%
2020/09/22	21	21.14	21	21.45	21.45	0	7,815	0.00%
2020/09/21	19	21.67	20	21.75	21.70	-1	7,557	-0.01%
2020/09/18	10	21.75	10	21.90	21.90	0	7,176	0.00%
2020/09/17	15	21.05	26	21.96	22.45	-11	6,583	-0.17%
2020/09/16	26	20.96	25	20.80	20.80	1	5,838	0.02%
2020/09/15	20	20.08	14	21.80	22.00	6	5,536	0.11%
2020/09/14	23	20.45	20	20.55	20.55	3	5,082	0.06%
2020/09/11	34	21.20	31	21.36	21.00	3	4,814	0.06%
2020/09/10	0	0.00	30	21.42	21.50	-30	3,904	-0.77%
2020/09/09	19	19.18	17	19.55	19.55	2	3,151	0.06%
2020/09/08	13	19.83	10	19.65	19.65	3	3,089	0.10%
2020/09/07	4	20.48	13	20.39	20.20	-9	2,992	-0.30%
2020/09/04	5	19.00	5	19.00	19.00	0	2,709	0.00%
2020/09/03	1	19.00	0	0.00	19.35	1	2,709	0.04%
2020/09/02	1	18.80	0	0.00	18.95	1	2,691	0.04%
2020/09/01	15	18.72	10	18.65	18.65	5	2,688	0.19%
2020/08/27	10	19.50	5	19.25	19.25	5	2,786	0.18%
2020/08/26	5	19.70	5	19.70	19.70	0	2,759	0.00%
2020/08/25	5	19.70	5	19.80	19.80	0	2,766	0.00%
2020/08/24	2	19.55	0	0.00	19.95	2	2,729	0.07%
2020/08/21	1	19.70	0	0.00	19.70	1	2,677	0.04%
2020/08/20	15	18.90	10	19.30	19.30	5	2,571	0.19%
2020/08/19	0	0.00	1	19.80	19.40	-1	2,435	-0.04%
2020/08/14	6	17.59	10	18.05	18.10	-4	2,122	-0.19%
2020/08/10	0	0.00	15	18.06	18.10	-15	2,577	-0.58%
2020/08/03	5	17.10	5	17.15	17.15	0	2,746	0.00%
2020/07/28	10	16.90	10	16.75	16.75	0	3,003	0.00%
2020/07/27	20	17.44	10	17.20	17.20	10	3,082	0.32%
2020/07/24	5	18.00	5	17.75	17.75	0	3,109	0.00%
2020/07/22	5	19.10	0	0.00	19.20	5	3,089	0.16%
2020/07/21	0	0.00	0	18.95	19.10	0	3,063	0.00%
2020/07/20	10	19.00	5	18.95	19.00	5	3,069	0.16%
2020/07/14	0	0.00	5	19.10	19.10	-5	3,185	-0.16%
2020/07/10	6	19.13	5	19.05	19.05	1	3,243	0.03%
2020/07/09	2	19.30	0	0.00	19.30	2	3,249	0.06%
2020/07/08	2	19.40	0	0.00	19.25	2	3,274	0.06%
2020/07/07	5	19.20	10	19.23	19.20	-5	3,312	-0.15%
2020/06/29	5	18.70	5	18.85	18.85	0	3,423	0.00%
2020/06/23	5	18.80	5	18.95	18.95	0	3,508	0.00%
2020/06/22	0	0.00	10	19.04	19.10	-10	3,545	-0.28%
2020/06/18	0	0.00	5	19.00	19.10	-5	3,557	-0.14%
2020/06/17	0	0.00	5	19.00	18.95	-5	3,564	-0.14%
2020/06/15	0	0.00	7	19.10	18.80	-7	3,700	-0.19%
2020/06/12	10	18.48	3	18.45	18.70	7	3,759	0.19%
2020/06/11	18	19.13	10	18.90	18.90	8	3,772	0.21%
2020/06/09	0	0.00	3	19.45	19.55	-3	3,734	-0.08%
2020/06/05	3	19.38	0	0.00	19.45	3	3,713	0.08%
2020/06/04	5	19.30	5	19.50	19.50	0	3,651	0.00%
2020/06/03	13	19.55	0	0.00	19.60	13	3,617	0.36%
2020/06/02	3	19.50	1	19.45	19.40	2	3,557	0.06%
2020/06/01	0	0.00	10	19.35	19.35	-10	3,531	-0.28%
2020/05/29	5	19.00	5	19.00	19.00	0	3,495	0.00%
2020/05/28	5	19.25	12	19.35	19.20	-7	3,475	-0.20%
2020/05/27	1	19.40	0	0.00	19.45	1	3,454	0.03%
2020/05/25	5	19.05	0	0.00	19.00	5	3,347	0.15%
2020/05/22	6	19.50	0	0.00	19.00	6	3,304	0.18%
2020/05/21	0	0.00	5	19.25	19.35	-5	3,226	-0.15%
2020/05/20	50	19.26	10	19.33	19.20	40	3,183	1.26%
2020/05/19	4	19.28	16	19.63	19.90	-12	3,085	-0.39%
2020/05/18	3	18.60	25	18.50	18.50	-22	2,803	-0.78%
2020/05/15	0	0.00	15	18.00	18.15	-15	2,761	-0.54%
2020/05/14	10	17.70	5	17.40	17.40	5	2,711	0.18%
2020/05/13	5	17.80	5	18.00	18.00	0	2,683	0.00%
2020/05/12	5	18.05	0	0.00	18.05	5	2,663	0.19%
2020/05/11	5	18.30	17	18.33	18.15	-12	2,644	-0.45%
2020/05/08	5	18.65	5	18.60	18.60	0	2,566	0.00%
2020/05/06	5	19.00	12	18.92	18.80	-7	2,476	-0.28%
2020/05/05	0	0.00	2	18.15	18.15	-2	2,352	-0.09%
2020/05/04	10.1	17.70	16	17.66	17.75	-5.9	2,310	-0.26%
2020/04/30	2	17.90	0	0.00	18.20	2	2,272	0.09%
2020/04/29	12	17.00	2	17.15	17.15	10	2,190	0.46%
2020/04/24	2	16.10	0	0.00	16.10	2	2,136	0.09%
2020/04/21	5	15.80	5	15.80	15.80	0	2,079	0.00%
2020/04/20	5	16.10	5	16.10	16.10	0	2,043	0.00%
2020/04/17	10	16.73	3	16.40	16.40	7	2,008	0.35%
2020/04/16	5	16.55	5	16.65	16.65	0	1,950	0.00%
2020/04/15	0	0.00	2	16.95	16.95	-2	1,905	-0.10%
2020/04/14	7	16.76	0	0.00	16.90	7	1,892	0.37%
2020/04/13	0	0.00	1	16.90	16.80	-1	1,883	-0.05%
2020/04/10	5	15.50	5	16.25	16.25	0	1,913	0.00%
2020/04/09	3	15.60	0	0.00	15.75	3	1,903	0.16%
2020/04/07	0	0.00	2	14.95	14.90	-2	1,837	-0.11%
2020/03/31	0	0.00	5	14.05	14.15	-5	1,731	-0.29%
2020/03/30	5	13.45	0	0.00	13.90	5	1,691	0.30%
2020/03/27	2	13.50	0	0.00	13.50	2	1,652	0.12%
2020/03/20	10	12.57	0	0.00	12.70	10	1,474	0.68%
2020/03/19	1	11.65	0	0.00	11.65	1	1,406	0.07%
2020/03/18	11	13.45	12	12.90	12.90	-1	1,338	-0.07%
2020/03/16	5	16.45	5	15.50	15.50	0	1,173	0.00%
2020/03/12	5	18.50	0	0.00	17.80	5	1,091	0.46%
2020/03/10	10	18.70	0	0.00	18.90	10	1,057	0.95%
2020/03/09	10	19.25	0	0.00	18.80	10	1,052	0.95%
2020/03/06	2	19.80	2	19.65	19.65	0	1,018	0.00%
2020/03/02	5	19.00	5	19.65	19.45	0	1,022	0.00%
2020/02/24	5	19.35	5	19.35	19.35	0	1,029	0.00%
2020/02/07	5	19.00	5	19.05	19.05	0	1,414	0.00%
2020/02/05	10	18.60	0	0.00	18.85	10	1,483	0.67%
2020/02/03	1	18.60	0	0.00	18.50	1	1,542	0.06%
2020/01/31	2	19.00	0	0.00	19.10	2	1,579	0.13%
2020/01/20	0	0.00	0.2	20.80	20.75	-0.2	1,726	-0.01%
2020/01/16	5	20.80	19	20.87	20.80	-14	1,827	-0.77%
2020/01/10	11	21.05	26	21.05	21.05	-15	2,073	-0.72%
2020/01/09	5	21.30	5	21.35	21.35	0	2,074	0.00%
2020/01/07	10	21.73	10	21.60	21.60	0	2,084	0.00%
2020/01/06	0	0.00	2	22.30	22.00	-2	2,072	-0.10%
2020/01/03	36	21.62	5	21.80	21.80	31	2,007	1.54%
2019/12/30	5	21.00	5	20.95	20.95	0	1,980	0.00%
2019/12/27	5	21.10	5	21.10	21.10	0	1,991	0.00%
2019/12/25	0	0.00	2	21.35	21.30	-2	2,004	-0.10%
2019/12/24	0	0.00	1	21.30	21.25	-1	2,017	-0.05%
2019/12/19	5	21.10	5	21.15	21.15	0	2,081	0.00%
2019/12/18	0	0.00	12	21.30	21.30	-12	2,137	-0.56%
2019/12/13	0	0.00	30	20.85	21.00	-30	2,187	-1.37%
2019/12/11	5	20.55	6	20.54	20.55	-1	2,376	-0.04%
2019/12/06	2	20.63	0	0.00	20.65	2	2,395	0.08%
2019/12/04	5	20.30	5	20.35	20.35	0	2,435	0.00%
2019/12/03	5	20.65	0	0.00	20.65	5	2,457	0.20%
2019/12/02	20	20.80	5	20.65	20.65	15	2,460	0.61%
2019/11/29	5	21.20	5	21.15	21.15	0	2,450	0.00%
2019/11/27	10	21.28	10	21.25	21.25	0	2,460	0.00%
2019/11/26	5	21.10	5	21.65	21.65	0	2,445	0.00%
2019/11/25	11	21.25	12	21.22	21.20	-1	2,434	-0.04%
2019/11/21	10	21.45	10	21.55	21.55	0	2,445	0.00%
2019/11/20	21	21.75	20	21.70	21.70	1	2,457	0.04%
2019/11/18	6	21.42	5	21.25	21.25	1	2,448	0.04%
2019/11/14	25	21.68	7	21.50	21.50	18	2,437	0.74%
2019/11/13	13	22.21	10	22.15	22.15	3	2,371	0.13%
2019/11/11	27	22.71	15	22.40	22.40	12	2,440	0.49%
2019/11/08	7	23.45	9.3	23.30	23.45	-2.3	2,508	-0.09%
2019/11/07	0	0.00	4.2	23.00	23.20	-4.2	2,443	-0.17%
2019/11/05	0	0.00	1.3	22.93	22.80	-1.3	2,368	-0.05%
2019/11/04	0	0.00	1	22.70	22.85	-1	2,359	-0.04%
2019/11/01	0	0.00	1	22.55	22.50	-1	2,360	-0.04%
2019/10/31	5	22.35	5	22.75	22.50	0	2,364	0.00%
2019/10/30	5	22.40	5	22.75	22.60	0	2,316	0.00%
2019/10/29	7	22.65	29	22.71	22.75	-22	2,279	-0.97%
2019/10/28	7	22.60	7	22.70	22.60	0	2,205	0.00%
2019/10/25	0	0.00	1	22.00	22.00	-1	2,114	-0.05%
2019/10/24	9	21.70	12	21.86	21.95	-3	2,098	-0.14%
2019/10/22	0	0.00	2	21.00	21.20	-2	2,117	-0.09%
2019/10/21	0	0.00	2	20.60	20.70	-2	2,080	-0.10%
2019/10/15	7	19.16	5	19.10	19.10	2	2,053	0.10%
2019/10/09	10	19.58	10	19.35	19.35	0	2,070	0.00%
2019/10/08	5	19.65	5	19.65	19.65	0	2,080	0.00%
2019/10/07	5	19.85	5	19.80	19.80	0	2,088	0.00%
2019/10/04	0.4	20.10	1	20.00	19.95	-0.6	2,091	-0.03%
2019/10/01	1	19.90	0	0.00	19.80	1	2,151	0.05%
2019/09/27	5.2	19.91	5	19.85	19.85	0.2	2,168	0.01%
2019/09/25	5	20.20	5	20.20	20.20	0	2,187	0.00%
2019/09/24	0	0.00	2	20.80	20.45	-2	2,196	-0.09%
2019/09/23	0.2	20.60	0	0.00	20.60	0.2	2,171	0.01%
2019/09/19	0.2	20.05	10	19.85	19.90	-9.8	2,150	-0.46%
2019/09/18	5	19.85	6	19.94	19.95	-1	2,154	-0.05%
2019/09/17	2	20.20	5	20.40	20.20	-3	2,132	-0.14%
2019/09/16	10	20.41	3	20.50	20.40	7	2,137	0.33%
2019/09/11	0	0.00	5	19.35	19.35	-5	2,063	-0.24%
2019/09/06	15	19.18	15	19.10	19.10	0	2,087	0.00%
2019/08/30	1	18.95	0	0.00	18.95	1	2,075	0.05%
2019/08/26	21	19.24	3	19.20	19.20	18	2,105	0.85%
2019/08/23	5	19.55	6	19.32	19.55	-1	2,101	-0.05%
2019/08/22	10	19.10	0	0.00	19.15	10	2,127	0.47%
2019/08/16	1	18.35	15	18.33	18.30	-14	2,113	-0.66%
2019/08/15	5	17.90	5	18.05	18.05	0	2,118	0.00%
2019/08/14	12	18.61	15	18.60	18.50	-3	2,128	-0.14%
2019/08/13	12	19.15	6	18.73	18.75	6	2,084	0.29%
2019/08/12	5	20.10	5	20.05	20.05	0	2,056	0.00%
2019/08/05	6	20.00	10	20.20	20.20	-4	2,168	-0.18%
2019/08/02	5	20.90	0	0.00	20.60	5	2,156	0.23%
2019/08/01	5	21.30	5	21.10	21.10	0	2,162	0.00%
2019/07/31	5	21.50	24	21.40	21.40	-19	2,165	-0.88%
2019/07/30	6	21.70	36	21.70	21.70	-30	2,166	-1.38%
2019/07/29	7	21.76	5	21.80	21.80	2	2,203	0.09%
2019/07/26	20	22.01	20	21.90	21.90	0	2,250	0.00%
2019/07/25	10	21.68	15	21.90	22.15	-5	2,239	-0.22%
2019/07/24	55	24.22	0	0.00	24.15	55	2,155	2.55%
2019/07/22	15	24.05	0	0.00	24.15	15	2,039	0.74%
2019/07/17	2	24.05	2	24.05	24.10	0	2,021	0.00%
2019/07/15	5	24.02	3	23.98	24.10	2	2,008	0.10%
2019/07/10	5	23.50	5	23.60	23.60	0	2,020	0.00%
2019/07/09	5	23.40	5	23.40	23.40	0	2,016	0.00%
2019/07/08	5	23.45	5	23.50	23.50	0	2,021	0.00%
2019/07/04	2	23.58	0	0.00	23.60	2	2,035	0.10%
2019/07/03	10	23.58	10	23.50	23.50	0	2,060	0.00%
2019/07/02	12	23.68	10	23.65	23.65	2	2,086	0.10%
2019/07/01	6	23.90	5	23.90	23.90	1	2,082	0.05%
2019/06/28	0	0.00	10	23.90	23.90	-10	2,099	-0.48%
2019/06/27	5	23.75	7	23.78	23.85	-2	2,128	-0.09%
2019/06/26	1	23.45	0	0.00	23.45	1	2,097	0.05%
2019/06/24	0	0.00	1	23.60	23.60	-1	2,094	-0.05%
2019/06/21	7	23.61	5	23.40	23.40	2	2,098	0.10%
2019/06/20	5	23.30	55	23.59	23.60	-50	2,094	-2.39%
2019/06/19	0	0.00	3	23.10	23.30	-3	2,081	-0.14%
2019/06/18	10	22.93	24	22.98	22.95	-14	2,072	-0.68%
2019/06/17	0	0.00	2	22.90	23.00	-2	2,080	-0.10%
2019/06/14	0	0.00	6	22.84	22.80	-6	2,076	-0.29%
2019/06/13	0	0.00	6	22.59	22.70	-6	2,124	-0.28%
2019/06/11	0	0.00	5	22.40	22.45	-5	2,349	-0.21%
2019/06/06	1	21.85	0	0.00	21.85	1	2,431	0.04%
2019/06/05	0	0.00	10	21.90	21.85	-10	2,512	-0.40%
2019/06/03	10	21.80	0	0.00	21.75	10	2,685	0.37%
2019/05/30	5	21.70	0	0.00	21.70	5	2,653	0.19%
2019/05/28	0	0.00	3	22.45	22.45	-3	2,632	-0.11%
2019/05/27	0	0.00	6	21.35	21.50	-6	2,630	-0.23%
2019/05/24	1	21.10	0	0.00	21.15	1	2,639	0.04%
2019/05/17	8	21.11	1	21.00	21.00	7	2,707	0.26%
2019/05/16	2	21.70	0	0.00	21.70	2	2,681	0.07%
2019/05/15	0	0.00	2	22.20	22.15	-2	2,671	-0.07%
2019/05/14	9	22.52	0	0.00	22.65	9	2,632	0.34%
2019/05/13	9	22.79	9	22.83	22.75	0	2,669	0.00%
2019/05/10	7	22.80	0	0.00	22.80	7	2,684	0.26%
2019/05/08	5	23.07	0	0.00	23.00	5	2,706	0.18%
2019/05/07	2	23.25	2	23.40	23.20	0	2,711	0.00%
2019/05/06	3	23.20	10	23.26	23.20	-7	2,712	-0.26%
2019/05/03	0	0.00	1	23.35	23.35	-1	2,675	-0.04%
2019/05/02	0	0.00	2	22.95	22.95	-2	2,615	-0.08%
2019/04/25	0	0.00	7	23.01	23.00	-7	2,723	-0.26%
2019/04/19	1	22.80	0	0.00	22.75	1	2,785	0.04%
2019/04/16	2	22.80	0	0.00	22.70	2	2,972	0.07%
2019/04/15	10	22.75	0	0.00	22.70	10	2,979	0.34%
2019/04/02	1	22.55	0	0.00	22.35	1	2,922	0.03%
2019/03/27	5	22.80	0	0.00	22.75	5	2,922	0.17%
2019/03/26	4	22.73	0	0.00	22.75	4	2,922	0.14%
2019/03/22	2	22.85	0	0.00	22.85	2	2,923	0.07%
2019/03/18	2	22.60	0	0.00	22.75	2	2,933	0.07%
2019/03/15	26	22.85	0	0.00	22.50	26	2,910	0.89%
2019/03/14	2	22.70	0	0.00	22.80	2	2,786	0.07%
2019/03/13	5	23.05	0	0.00	22.95	5	2,807	0.18%
2019/03/12	0.8	23.40	0	0.00	23.35	0.8	2,821	0.03%
2019/03/11	5	23.40	2	23.30	23.30	3	2,831	0.11%
2019/03/08	5	23.40	5	23.65	23.75	0	2,846	0.00%
2019/03/07	7	24.00	7	24.27	23.95	0	2,800	0.00%
2019/03/04	0	0.00	6	23.83	23.90	-6	2,754	-0.22%
2019/02/27	5	23.55	0	0.00	23.60	5	2,745	0.18%
2019/02/26	2	23.60	0	0.00	23.55	2	2,748	0.07%
2019/02/20	2	23.95	0	0.00	23.95	2	2,713	0.07%
2019/02/19	2	23.85	2	24.20	23.90	0	2,691	0.00%
2019/02/18	1	23.65	0	0.00	23.65	1	2,675	0.04%
2019/02/14	1	24.25	6	24.18	24.25	-5	2,665	-0.19%
2019/02/12	2	24.05	2	24.20	24.05	0	2,639	0.00%
2019/01/30	7	23.50	32	23.64	23.50	-25	2,668	-0.94%
2019/01/18	2	23.20	0	0.00	23.15	2	2,770	0.07%
2019/01/14	0	0.00	45	22.60	22.75	-45	2,873	-1.57%
2019/01/09	7	23.00	7	22.90	22.90	0	3,218	0.00%
2018/12/24	7	22.70	7	22.90	22.70	0	3,336	0.00%
2018/12/21	0	0.00	20	21.90	21.60	-20	3,364	-0.59%
2018/12/19	25	22.10	2	22.15	22.10	23	3,418	0.67%
2018/12/12	1	23.00	0	0.00	23.20	1	3,691	0.03%
2018/12/07	7	23.15	28	23.02	23.00	-21	3,723	-0.56%
2018/12/05	3	22.73	0	0.00	22.75	3	3,764	0.08%
2018/12/03	29	22.65	9	22.41	23.10	20	3,829	0.52%
2018/11/30	7	21.60	7	21.45	21.60	0	3,764	0.00%
2018/11/26	0	0.00	1	20.40	20.40	-1	3,730	-0.03%
2018/11/23	0	0.00	40	20.60	20.30	-40	3,747	-1.07%
2018/11/22	20	20.40	0	0.00	20.45	20	3,770	0.53%
2018/11/16	20	20.75	0	0.00	20.55	20	3,924	0.51%
2018/11/14	3	20.80	0	0.00	20.60	3	4,062	0.07%
2018/11/07	0	0.00	4	19.45	19.45	-4	4,453	-0.09%
2018/11/05	42	18.55	2	18.75	18.70	40	4,414	0.91%
2018/11/01	2	18.65	3	18.50	18.65	-1	4,324	-0.02%
2018/10/30	2	17.60	0	0.00	17.85	2	4,298	0.05%
2018/10/26	0	0.00	1	17.95	17.95	-1	4,286	-0.02%
2018/10/25	1	17.65	0	0.00	17.60	1	4,287	0.02%
2018/10/24	3	18.20	3	18.45	18.45	0	4,259	0.00%
2018/10/22	10	18.22	11	18.51	18.90	-1	4,191	-0.02%
2018/10/19	4	18.71	0	0.00	18.15	4	4,177	0.10%
2018/10/18	3	20.27	0	0.00	19.50	3	4,094	0.07%
2018/10/17	27	22.13	2	21.25	21.25	25	3,885	0.64%
2018/10/16	0	0.00	10	22.40	22.05	-10	3,833	-0.26%
2018/10/15	2	22.50	0	0.00	22.70	2	3,797	0.05%
2018/10/12	2	21.75	0	0.00	22.80	2	3,786	0.05%
2018/10/11	13	23.43	0	0.00	22.65	13	3,769	0.34%
2018/10/09	0	0.00	7	25.15	25.15	-7	3,719	-0.19%
2018/10/08	7	25.00	0	0.00	25.00	7	3,715	0.19%
2018/10/05	6	24.80	12	25.18	25.25	-6	3,692	-0.16%
2018/10/04	12	24.95	6	25.05	24.90	6	3,642	0.16%
2018/10/03	11	25.05	0	0.00	25.00	11	3,616	0.30%
2018/10/02	8	25.63	6	25.85	25.50	2	3,560	0.06%
2018/09/28	6	25.60	6	25.90	25.50	0	3,500	0.00%
2018/09/27	6	25.65	6	25.85	25.65	0	3,485	0.00%
2018/09/26	6	25.65	6	25.80	25.65	0	3,468	0.00%
2018/09/25	6	25.45	6	25.83	25.35	0	3,474	0.00%
2018/09/20	2	25.10	0	0.00	24.35	2	3,449	0.06%
2018/09/18	53	25.05	0	0.00	24.85	53	3,456	1.53%
2018/09/14	6	25.21	0	0.00	25.50	6	3,469	0.17%
2018/09/12	8	24.96	0	0.00	25.00	8	3,399	0.24%
2018/09/11	4	25.31	0	0.00	25.25	4	3,361	0.12%
2018/09/10	4	25.78	0	0.00	25.95	4	3,259	0.12%
2018/09/06	2	28.50	0	0.00	28.60	2	3,145	0.06%
2018/08/20	0	0.00	2	30.50	30.40	-2	3,098	-0.06%
2018/08/17	2	30.23	0	0.00	30.15	2	3,059	0.07%
2018/08/14	0	0.00	2	29.90	30.00	-2	2,956	-0.07%
2018/08/03	0	0.00	10	28.85	28.90	-10	3,377	-0.30%
2018/08/02	3	28.75	0	0.00	28.65	3	3,423	0.09%
2018/07/31	0	0.00	1	29.10	29.00	-1	3,558	-0.03%
2018/07/26	10	28.30	0	0.00	28.35	10	3,529	0.28%
2018/07/03	4	30.10	0	0.00	29.85	4	4,406	0.09%
2018/07/02	0	0.00	1	30.75	30.80	-1	4,364	-0.02%
2018/06/28	1	30.00	2	30.05	29.60	-1	4,308	-0.02%
2018/06/27	1	28.55	6	29.26	29.60	-5	4,291	-0.12%
2018/06/26	4	28.36	0	0.00	28.40	4	4,318	0.09%
2018/06/25	1	29.30	0	0.00	28.80	1	4,390	0.02%
2018/06/21	2	29.40	0	0.00	29.25	2	4,479	0.04%
2018/06/20	4	29.39	0	0.00	29.35	4	4,515	0.09%
2018/06/19	0	0.00	1	29.75	29.60	-1	4,576	-0.02%
2018/06/13	0	0.00	20	30.10	29.95	-20	4,872	-0.41%
2018/06/12	0	0.00	5	30.00	30.00	-5	5,081	-0.10%
2018/06/08	0	0.00	6	30.26	30.20	-6	5,137	-0.12%
2018/06/07	2	30.25	0	0.00	30.15	2	5,118	0.04%
2018/06/05	5	30.00	0	0.00	29.90	5	5,233	0.10%
2018/06/04	1	30.15	0	0.00	30.00	1	5,229	0.02%
2018/05/28	5	30.20	1	30.20	30.20	4	5,369	0.07%
2018/05/25	2	30.40	0	0.00	30.50	2	5,387	0.04%
2018/05/21	0	0.00	5	32.50	32.10	-5	5,368	-0.09%
2018/05/18	5	32.23	14	32.26	32.20	-9	5,286	-0.17%
2018/05/17	4	31.41	0	0.00	31.40	4	5,210	0.08%
2018/05/16	0	0.00	2	31.15	31.60	-2	5,245	-0.04%
2018/05/15	4	30.16	0	0.00	30.15	4	5,151	0.08%
2018/05/14	10	30.70	1	30.65	30.65	9	5,121	0.18%
2018/05/11	0	0.00	3	30.85	30.90	-3	5,122	-0.06%
2018/05/10	2	30.33	2	30.88	30.50	0	5,108	0.00%
2018/05/09	6	30.90	0	0.00	30.30	6	5,070	0.12%
2018/05/04	0	0.00	1	31.65	31.60	-1	5,285	-0.02%
2018/05/03	1	31.40	0	0.00	31.45	1	5,370	0.02%
2018/04/26	5	32.55	0	0.00	32.20	5	5,437	0.09%
2018/04/25	2	31.70	0	0.00	32.20	2	5,412	0.04%
2018/04/16	0	0.00	1	33.65	33.95	-1	5,726	-0.02%
2018/04/12	0	0.00	4	32.70	33.15	-4	5,683	-0.07%
2018/04/11	4	33.05	0	0.00	32.40	4	5,689	0.07%
2018/04/10	0	0.00	4	33.05	33.10	-4	5,668	-0.07%
2018/03/31	0	0.00	6	32.62	32.50	-6	6,027	-0.10%
2018/03/30	1	31.60	0	0.00	31.50	1	6,321	0.02%
2018/03/29	0	0.00	2	31.50	31.10	-2	6,503	-0.03%
2018/03/28	0	0.00	3	31.97	32.00	-3	6,607	-0.05%
2018/03/27	1	31.55	0	0.00	31.80	1	6,802	0.01%
2018/03/26	7	31.40	0	0.00	31.20	7	7,123	0.10%
2018/03/23	6	31.75	4	31.93	31.65	2	7,068	0.03%
2018/03/22	3	32.42	0	0.00	32.20	3	7,058	0.04%
2018/03/21	1	33.20	0	0.00	32.75	1	7,017	0.01%
2018/03/19	1	33.35	0	0.00	32.70	1	6,828	0.01%
2018/03/16	0	0.00	13.4	33.70	33.70	-13.4	6,707	-0.20%
2018/03/15	3	31.68	0	0.00	31.60	3	6,527	0.05%
2018/03/14	2	32.00	0	0.00	31.85	2	6,512	0.03%
2018/03/01	0	0.00	1	34.05	34.00	-1	6,529	-0.02%
2018/02/27	0	0.00	3	34.00	33.40	-3	6,471	-0.05%
2018/02/21	0	0.00	1	33.55	34.00	-1	6,570	-0.02%
2018/02/05	3	31.90	0	0.00	31.95	3	7,244	0.04%
2018/01/31	0	0.00	1	33.30	33.65	-1	7,278	-0.01%
2018/01/30	0	0.00	1	34.60	33.65	-1	7,274	-0.01%
2018/01/25	0	0.00	1	32.65	32.85	-1	7,033	-0.01%
2018/01/17	1	32.90	0	0.00	32.65	1	7,034	0.01%
2018/01/15	0.4	33.50	1	33.50	33.60	-0.6	6,962	-0.01%
2018/01/12	0	0.00	3	34.27	33.80	-3	6,929	-0.04%
2018/01/11	10	31.85	0	0.00	32.70	10	6,666	0.15%
2018/01/09	1	32.55	0	0.00	32.20	1	6,553	0.02%
2018/01/05	2	32.18	0	0.00	32.05	2	6,482	0.03%
2018/01/04	5	32.80	0	0.00	32.05	5	6,452	0.08%
2018/01/02	1	32.60	0	0.00	32.95	1	6,383	0.02%