華星光 (4979)-台新-三民券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
185.5
漲跌
▼3.0
漲幅
-1.59%
成交量
18,020張
產業
上櫃通信網路類股
410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

華星光 (4979)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/11	40.1	189.28	34	187.37	185.50	6.1	25,186	0.02%
2024/12/10	42.1	195.42	74	194.18	188.50	-32	25,328	-0.13%
2024/12/09	22.2	208.23	13.1	208.92	203.50	9.1	25,403	0.04%
2024/12/06	31	209.60	15	210.63	210.00	16	25,181	0.06%
2024/12/05	46.3	208.37	59.1	211.89	213.50	-12.8	24,863	-0.05%
2024/12/04	57	211.84	55.2	212.97	212.00	1.8	24,435	0.01%
2024/12/03	114	204.24	145.2	202.91	207.50	-31.1	23,665	-0.13%	大買/大賣/
2024/12/02	203	191.66	208.3	193.81	194.00	-5.2	22,895	-0.02%	大買/大賣/
2024/11/29	97.1	181.25	90	181.33	185.00	7.1	21,864	0.03%
2024/11/28	51.4	170.48	30	170.43	173.00	21.4	21,366	0.10%
2024/11/27	33	171.88	149	170.63	169.00	-116	20,997	-0.55%	大賣/鉅額交易
2024/11/26	19.2	168.85	18.1	169.08	169.00	1.1	20,364	0.01%
2024/11/25	4	162.50	18.2	165.55	168.00	-14.2	19,799	-0.07%
2024/11/22	8	154.00	6	152.67	153.00	2	19,469	0.01%
2024/11/21	4	150.50	7	151.79	153.00	-3	19,420	-0.02%
2024/11/20	6	149.08	1	148.00	148.00	5	19,356	0.03%
2024/11/19	14	143.32	6	145.50	147.50	8	19,472	0.04%
2024/11/18	10	143.60	10	142.05	141.00	0	19,553	0.00%
2024/11/15	43	146.27	10.2	146.32	146.00	32.8	19,574	0.17%
2024/11/14	8	154.19	25	153.62	152.00	-17	19,410	-0.09%
2024/11/13	71	154.96	13	150.62	149.50	58	19,192	0.30%
2024/11/12	11.1	155.25	12	157.25	157.50	-0.9	18,911	0.00%
2024/11/11	63	159.02	13	160.46	157.50	50	18,964	0.26%
2024/11/08	41	157.24	92.1	157.60	159.00	-51	18,684	-0.27%
2024/11/07	40	152.66	12	152.21	150.00	28	18,117	0.15%
2024/11/06	19	149.76	9.2	149.84	151.50	9.8	17,935	0.05%
2024/11/05	21	148.17	8.3	148.04	147.00	12.7	17,804	0.07%
2024/11/04	7	144.07	24	145.88	147.50	-17	17,688	-0.10%
2024/11/01	11	140.73	6.1	140.02	142.50	4.9	17,533	0.03%
2024/10/30	3	139.00	13	139.69	139.50	-10	17,470	-0.06%
2024/10/29	37.1	137.69	27.1	140.69	141.00	10	17,387	0.06%
2024/10/28	11.1	140.01	2.3	139.84	142.50	8.8	17,240	0.05%
2024/10/25	7	143.00	1.1	142.95	142.00	5.9	17,127	0.03%
2024/10/24	15.2	144.30	6.1	144.25	143.00	9.2	17,102	0.05%
2024/10/23	8	148.38	29.1	149.72	151.00	-21.1	16,932	-0.12%
2024/10/22	20.2	147.96	10	149.35	145.50	10.2	16,736	0.06%
2024/10/21	32.2	144.91	13	145.62	143.50	19.2	16,512	0.12%
2024/10/18	13.2	146.87	11	146.68	145.00	2.2	16,332	0.01%
2024/10/17	11.1	153.64	49	153.52	154.00	-38	15,905	-0.24%
2024/10/16	52	154.98	6.1	153.84	154.50	45.9	15,738	0.29%
2024/10/15	78.2	161.37	271	161.02	156.50	-192.8	15,472	-1.25%	大賣/鉅額交易
2024/10/14	33	155.41	26	156.08	158.00	7	14,676	0.05%
2024/10/11	13	155.58	10	156.20	154.00	3	14,277	0.02%
2024/10/09	102.3	157.17	31.1	156.81	154.00	71.2	13,921	0.51%	大買/
2024/10/08	34.3	155.69	17.2	154.95	151.50	17.1	13,472	0.13%
2024/10/07	131.2	158.48	90	157.46	156.00	41.2	13,112	0.31%	大買/
2024/10/04	80.4	155.01	40.1	155.91	155.00	40.3	12,652	0.32%
2024/10/01	72.2	150.74	108.5	152.04	154.50	-36.3	12,026	-0.30%	大賣/
2024/09/30	14	143.18	13	142.54	144.50	1	11,235	0.01%
2024/09/27	262.3	151.27	231.2	152.14	142.00	31.1	11,001	0.28%	大買/大賣/
2024/09/26	70	146.34	97	147.76	150.00	-27	9,963	-0.27%
2024/09/25	32	144.73	12	146.21	142.00	20	9,515	0.21%
2024/09/24	33	142.59	23.6	141.79	141.50	9.4	9,069	0.10%
2024/09/23	21	145.79	20.7	146.62	141.00	0.3	8,767	0.00%
2024/09/20	12	141.88	21	142.60	141.50	-9	8,212	-0.11%
2024/09/19	16	140.59	41	139.07	144.50	-25	7,931	-0.32%
2024/09/18	10	134.95	22.2	135.92	135.50	-12.2	7,478	-0.16%
2024/09/16	10	127.65	4	128.75	128.00	6	6,933	0.09%
2024/09/13	37	131.85	21	132.02	132.50	16	6,859	0.23%
2024/09/12	7.1	123.67	20.4	125.16	129.00	-13.3	6,422	-0.21%
2024/09/11	19	119.00	20	120.83	117.50	-1	6,146	-0.02%
2024/09/10	9.1	119.57	16	120.84	117.50	-6.9	5,789	-0.12%
2024/09/09	3.1	109.18	10	112.35	113.50	-6.9	5,352	-0.13%
2024/09/06	2	105.75	2	106.50	103.50	0	5,273	0.00%
2024/09/05	1	106.00	1	109.50	106.00	0	5,440	0.00%
2024/09/04	4	107.50	2	105.50	106.00	2	5,549	0.04%
2024/09/03	3	113.67	1	110.50	110.50	2	5,539	0.04%
2024/09/02	5	115.90	5	115.80	116.00	0	5,551	0.00%
2024/08/30	9	112.72	6	114.08	116.50	3	5,469	0.05%
2024/08/29	10	115.10	4	115.88	115.00	6	5,358	0.11%
2024/08/28	2	113.75	3	116.33	115.00	-1	5,370	-0.02%
2024/08/27	6	114.41	0	0.00	111.50	6	5,390	0.11%
2024/08/26	5.8	113.23	2	115.50	111.00	3.8	5,345	0.07%
2024/08/23	1	116.00	1	115.00	115.00	0	5,424	0.00%
2024/08/22	4	114.50	3	115.00	114.00	1	5,471	0.02%
2024/08/21	17.2	116.10	11	116.59	114.00	6.2	5,659	0.11%
2024/08/20	7	111.86	2	112.75	111.50	5	5,825	0.09%
2024/08/19	0	0.00	5	111.00	112.00	-5	6,035	-0.08%
2024/08/16	2.2	102.00	7	101.29	102.00	-4.8	6,072	-0.08%
2024/08/15	0	0.00	0.5	99.20	98.70	-0.5	5,989	-0.01%
2024/08/14	3	98.80	0	0.00	97.30	3	5,952	0.05%
2024/08/13	9.5	98.76	3	100.97	96.90	6.5	5,883	0.11%
2024/08/12	0	0.00	6	95.40	100.00	-6	5,681	-0.11%
2024/08/09	13	94.39	9	91.80	91.00	4	5,620	0.07%
2024/08/08	5	91.34	4	90.90	93.00	1	5,500	0.02%
2024/08/07	5	87.46	6	89.22	89.70	-1	5,447	-0.02%
2024/08/06	2.1	83.10	10	85.87	81.60	-7.9	5,423	-0.15%
2024/08/05	2	89.45	2	90.10	89.40	0	5,460	0.00%
2024/08/02	1	102.00	0	0.00	99.30	1	5,544	0.02%
2024/08/01	0	0.00	1	107.00	105.50	-1	5,542	-0.02%
2024/07/31	1	105.00	1	107.00	104.00	0	5,560	0.00%
2024/07/30	3	101.33	3	101.90	103.50	0	5,555	0.00%
2024/07/29	0	0.00	1	106.50	103.00	-1	5,518	-0.02%
2024/07/26	3	109.00	0	0.00	108.50	3	5,504	0.05%
2024/07/23	5.1	115.94	1	113.00	113.00	4.1	5,525	0.07%
2024/07/22	1	118.00	3	118.50	116.00	-2	5,528	-0.04%
2024/07/18	1	128.00	1	127.50	128.00	0	5,522	0.00%
2024/07/17	1	131.50	5.1	132.92	132.50	-4.1	5,522	-0.07%
2024/07/12	6	130.25	1	129.00	128.50	5	5,616	0.09%
2024/07/11	3.4	134.32	4.1	133.11	133.50	-0.7	5,675	-0.01%
2024/07/10	11.2	133.29	8	134.50	132.50	3.2	5,736	0.06%
2024/07/09	1	129.50	3.1	127.89	129.00	-2.1	5,611	-0.04%
2024/07/08	1	126.00	0	0.00	125.50	1	5,582	0.02%
2024/07/05	3	127.33	8	129.44	128.50	-5	5,590	-0.09%
2024/07/03	1.3	127.38	0	0.00	125.50	1.3	5,588	0.02%
2024/07/02	1	127.00	0.1	127.50	127.50	0.9	5,578	0.02%
2024/06/28	0.6	125.67	0	0.00	126.50	0.6	5,609	0.01%
2024/06/27	0.1	124.50	0	0.00	123.50	0.1	5,653	0.00%
2024/06/26	12.2	126.26	3	129.50	125.50	9.2	5,675	0.16%
2024/06/25	11	125.91	6	123.50	126.00	5	5,709	0.09%
2024/06/24	24.1	127.70	2.2	130.82	126.50	21.9	5,848	0.37%
2024/06/21	1	136.50	3	136.50	136.00	-2	5,955	-0.03%
2024/06/20	3.2	136.66	4	137.75	138.50	-0.8	5,966	-0.01%
2024/06/19	27.3	139.07	5	136.90	135.50	22.3	5,941	0.38%
2024/06/18	10	142.85	7	144.86	140.50	3	5,906	0.05%
2024/06/17	5	140.90	1	141.50	139.50	4	5,849	0.07%
2024/06/14	8	146.25	1.3	150.77	142.50	6.7	5,803	0.12%
2024/06/13	0	0.00	2	145.00	146.00	-2	5,682	-0.04%
2024/06/12	2	145.25	7.1	147.72	145.00	-5.1	5,682	-0.09%
2024/06/11	2.1	143.00	21.1	142.55	141.00	-19.1	5,536	-0.34%
2024/06/07	4.2	137.71	2	136.50	136.00	2.2	5,495	0.04%
2024/06/06	1.2	134.67	1	137.00	138.00	0.2	5,504	0.00%
2024/06/04	12	139.38	2	138.25	136.00	10	5,653	0.18%
2024/06/03	6	135.25	5	137.90	139.00	1	5,778	0.02%
2024/05/31	20	137.53	1	136.00	131.50	19	5,711	0.33%
2024/05/30	4	144.13	3	143.67	141.50	1	5,633	0.02%
2024/05/29	16	144.91	4.2	147.20	145.50	11.8	5,749	0.21%
2024/05/28	14	149.00	4.2	149.82	148.00	9.8	5,636	0.17%
2024/05/27	16	148.09	14.2	149.16	149.00	1.8	5,556	0.03%
2024/05/24	55.2	140.98	9.7	140.07	139.50	45.5	5,604	0.81%
2024/05/23	41	139.22	28.5	141.29	143.50	12.5	5,415	0.23%
2024/05/22	1	130.50	16.1	129.94	130.50	-15.1	5,258	-0.29%
2024/05/20	0	0.00	10	119.00	119.00	-10	5,614	-0.18%
2024/05/17	0	0.00	0.2	120.00	119.50	-0.2	6,082	0.00%
2024/05/16	3	122.17	1	120.00	120.00	2	6,280	0.03%
2024/05/15	2	120.75	1	123.00	123.00	1	6,356	0.02%
2024/05/14	1	121.50	2	122.75	122.00	-1	6,451	-0.02%
2024/05/10	2	120.00	2	120.50	120.50	0	6,533	0.00%
2024/05/09	8	126.06	3.1	127.31	124.00	4.9	6,567	0.07%
2024/05/08	5.1	123.90	7.2	124.04	125.50	-2.1	6,492	-0.03%
2024/05/07	5.2	118.23	3	118.50	118.00	2.2	6,433	0.03%
2024/05/06	1.2	118.17	0	0.00	118.00	1.2	6,449	0.02%
2024/05/03	2	120.75	3.1	120.50	120.00	-1.1	6,445	-0.02%
2024/05/02	2	120.00	2	117.50	118.00	0	6,453	0.00%
2024/04/30	1.1	120.50	1	123.00	121.50	0.1	6,500	0.00%
2024/04/29	0	0.00	6	119.00	120.00	-6	6,604	-0.09%
2024/04/26	4.5	116.44	10	117.50	115.00	-5.5	6,617	-0.08%
2024/04/25	18	115.17	4	115.63	114.00	14	6,690	0.21%
2024/04/23	5	111.60	3	111.50	112.50	2	7,059	0.03%
2024/04/22	1.1	117.45	1	112.50	111.00	0.1	7,104	0.00%
2024/04/19	3	116.33	3	115.33	118.00	0	7,153	0.00%
2024/04/18	6	119.67	4	119.50	122.00	2	7,281	0.03%
2024/04/17	3.1	115.73	5.1	113.70	118.50	-2	7,544	-0.03%
2024/04/16	10.2	109.59	6	109.67	108.00	4.2	7,667	0.05%
2024/04/15	3.1	121.63	4	120.25	119.50	-0.9	7,601	-0.01%
2024/04/11	1.4	129.50	1	127.00	126.50	0.4	7,811	0.01%
2024/04/10	3.2	131.56	4	131.75	131.00	-0.8	7,845	-0.01%
2024/04/09	1.1	124.00	1	123.50	123.00	0.1	7,839	0.00%
2024/04/08	0.1	125.00	2	124.00	123.50	-1.9	7,997	-0.02%
2024/04/03	4	128.50	1	127.50	127.00	3	8,132	0.04%
2024/04/01	3.1	127.68	5	128.40	129.00	-1.9	8,479	-0.02%
2024/03/29	0	0.00	2	124.00	124.00	-2	8,603	-0.02%
2024/03/28	18.1	122.38	3	122.00	122.00	15.1	8,650	0.17%
2024/03/27	21	122.90	34	121.74	120.50	-13	8,756	-0.15%
2024/03/26	12.1	132.20	8	133.06	130.00	4.1	8,752	0.05%
2024/03/25	1.1	140.86	1	144.00	144.00	0.1	8,709	0.00%
2024/03/21	7.2	138.74	4	140.25	138.00	3.2	8,806	0.04%
2024/03/20	5.1	144.14	0	0.00	141.00	5.1	8,816	0.06%
2024/03/19	3	149.83	3.1	147.71	147.00	-0.1	8,862	0.00%
2024/03/15	1	148.50	1	149.50	148.50	0	9,251	0.00%
2024/03/14	1	148.00	1	152.00	147.50	0	9,831	0.00%
2024/03/13	3	154.17	5	156.20	151.50	-2	10,057	-0.02%
2024/03/12	15	154.50	0	0.00	154.50	15	9,991	0.15%
2024/03/11	2	152.50	6	151.83	154.50	-4	10,105	-0.04%
2024/03/08	12	148.71	9	148.83	148.50	3	10,127	0.03%
2024/03/07	4	159.63	8	163.88	155.00	-4	10,062	-0.04%
2024/03/06	1	158.50	0	0.00	158.00	1	10,002	0.01%
2024/03/05	5	163.00	5	166.00	162.00	0	10,160	0.00%
2024/03/04	11	165.36	12	165.58	164.50	-1	10,361	-0.01%
2024/03/01	1	157.00	13	157.69	156.00	-12	10,240	-0.12%
2024/02/29	6	155.08	2	155.00	156.00	4	10,254	0.04%
2024/02/27	19	162.89	11	158.50	157.00	8	10,264	0.08%
2024/02/26	4	168.63	5.2	168.31	169.00	-1.2	10,059	-0.01%
2024/02/23	8	165.00	16	166.44	165.00	-8	9,991	-0.08%
2024/02/22	12	162.46	13	164.00	162.50	-1	10,087	-0.01%
2024/02/21	10	166.60	10.1	169.33	164.50	-0.1	9,981	0.00%
2024/02/20	13	160.54	17.3	162.16	161.00	-4.3	9,819	-0.04%
2024/02/19	7	155.14	4	155.88	155.00	3	9,389	0.03%
2024/02/16	1.2	150.50	2	151.00	151.00	-0.8	9,275	-0.01%
2024/02/15	0	0.00	6	149.50	149.50	-6	9,195	-0.07%
2024/02/05	2	144.75	0	0.00	144.50	2	9,111	0.02%
2024/02/02	4	148.88	7	145.64	145.00	-3	9,144	-0.03%
2024/02/01	0	0.00	0.1	147.00	146.00	-0.1	9,201	0.00%
2024/01/31	6	145.50	1	145.00	144.00	5	9,189	0.05%
2024/01/30	2	144.75	1.1	143.09	143.50	0.9	9,159	0.01%
2024/01/29	1	141.50	1	142.50	141.50	0	9,156	0.00%
2024/01/26	0.1	140.50	3	140.67	140.00	-2.9	9,187	-0.03%
2024/01/25	3.1	142.65	2	142.50	140.00	1.1	9,200	0.01%
2024/01/24	7	146.71	9.4	145.13	143.00	-2.4	9,279	-0.03%
2024/01/23	4	146.50	3	145.67	145.50	1	9,467	0.01%
2024/01/22	1.1	142.14	1	141.50	142.50	0.1	9,501	0.00%
2024/01/19	1.4	139.00	0	0.00	139.00	1.4	9,717	0.01%
2024/01/18	8.1	142.09	6.2	143.69	138.50	1.9	9,821	0.02%
2024/01/17	7.2	152.74	7	152.50	150.00	0.2	9,799	0.00%
2024/01/16	3	150.83	1.1	151.64	149.50	1.9	10,251	0.02%
2024/01/15	5	152.40	2	154.00	151.00	3	10,264	0.03%
2024/01/12	2.1	153.74	6.1	153.32	151.00	-4	10,324	-0.04%
2024/01/11	10	147.85	13.3	151.36	155.00	-3.3	10,410	-0.03%
2024/01/10	8	143.31	11	138.77	143.50	-3	10,287	-0.03%
2024/01/09	2.1	141.05	1	139.50	138.50	1.1	10,458	0.01%
2024/01/08	6.2	144.48	6.2	143.79	141.00	0.1	10,711	0.00%
2024/01/05	14.4	145.22	10	143.90	143.00	4.4	11,319	0.04%
2024/01/04	0.2	140.00	0	0.00	141.00	0.2	11,466	0.00%
2024/01/03	6.2	140.40	1	140.00	139.00	5.2	11,586	0.04%
2024/01/02	1	140.50	8	138.19	140.50	-7	11,620	-0.06%
2023/12/29	4	143.38	0	0.00	144.00	4	11,662	0.03%
2023/12/28	9.2	156.03	2.1	145.32	146.00	7.1	11,708	0.06%
2023/12/27	15.5	161.81	5.5	158.22	157.00	10.1	11,662	0.09%
2023/12/26	15.6	160.43	7	161.79	165.00	8.6	11,805	0.07%
2023/12/25	3.1	163.33	1	164.50	162.00	2.1	11,891	0.02%
2023/12/22	11	170.32	4	170.13	168.50	7	12,316	0.06%
2023/12/21	2	171.25	3.1	173.99	174.00	-1.1	12,485	-0.01%
2023/12/20	2	171.50	5.2	172.27	172.50	-3.2	12,573	-0.03%
2023/12/19	2.1	163.97	9	163.67	167.00	-6.9	12,762	-0.05%
2023/12/18	0.1	163.00	0.3	160.00	161.00	-0.2	13,028	0.00%
2023/12/15	0.1	163.50	0.1	166.00	163.00	0	13,440	0.00%
2023/12/14	2.1	167.29	1.1	169.27	166.50	1	14,011	0.01%
2023/12/13	5.2	166.54	11	166.27	165.50	-5.8	14,488	-0.04%
2023/12/12	10.1	171.38	3	171.00	169.50	7.1	14,375	0.05%
2023/12/11	11	182.09	14.4	186.27	178.50	-3.4	14,695	-0.02%
2023/12/08	2	173.50	8.1	176.89	177.50	-6.1	14,104	-0.04%
2023/12/07	2	172.50	3	171.67	172.00	-1	13,825	-0.01%
2023/12/06	11	173.27	9	171.89	172.00	2	13,774	0.01%
2023/12/05	2.1	170.78	2	173.75	174.50	0.1	13,622	0.00%
2023/12/04	4	170.75	4	173.25	170.50	0	13,532	0.00%
2023/12/01	5	169.90	4	170.88	171.00	1	13,401	0.01%
2023/11/30	12	172.29	8.1	172.87	174.00	4	13,284	0.03%
2023/11/29	10	168.20	7	168.14	167.00	3	13,092	0.02%
2023/11/28	2	157.50	0	0.00	158.00	2	12,814	0.02%
2023/11/27	3.2	160.15	0	0.00	158.50	3.2	12,786	0.02%
2023/11/24	2	163.00	0	0.00	161.00	2	12,997	0.02%
2023/11/22	11.1	167.72	9	165.44	165.50	2.1	13,298	0.02%
2023/11/21	8	170.19	8	171.06	170.00	0	13,415	0.00%
2023/11/20	11	160.00	4	159.76	158.50	7	13,478	0.05%
2023/11/17	8	162.25	3	160.00	160.00	5	13,757	0.04%
2023/11/16	7	169.29	7	170.00	170.00	0	13,955	0.00%
2023/11/15	5	173.00	6.1	170.87	171.00	-1.1	13,951	-0.01%
2023/11/14	0	0.00	2	172.00	176.50	-2	13,895	-0.01%
2023/11/13	1	166.50	10	169.50	174.00	-9	13,897	-0.06%
2023/11/10	0	0.00	20	169.88	172.00	-20	13,881	-0.14%
2023/11/09	1	166.50	2	181.25	181.50	-1	13,838	-0.01%
2023/11/08	0	0.00	1	185.00	185.00	-1	13,719	-0.01%
2023/11/07	0	0.00	0.1	175.00	178.00	-0.1	13,695	0.00%
2023/11/06	0	0.00	7	172.50	176.00	-7	13,672	-0.05%
2023/11/03	2	171.50	7	169.64	168.50	-5	13,643	-0.04%
2023/11/02	0	0.00	1.1	166.00	168.00	-1.1	13,617	-0.01%
2023/11/01	1	158.00	1	163.00	166.00	0	13,635	0.00%
2023/10/31	10	159.55	8	155.25	153.50	2	13,517	0.01%
2023/10/30	5	157.00	16	159.22	160.00	-11	13,589	-0.08%
2023/10/27	4	155.63	11	157.95	156.00	-7	13,992	-0.05%
2023/10/26	4	152.75	4	153.25	152.50	0	14,340	0.00%
2023/10/25	6	154.67	3	152.83	152.50	3	14,533	0.02%
2023/10/24	22	159.18	13	160.00	158.00	9	14,860	0.06%
2023/10/23	1	152.50	4	153.38	154.00	-3	14,338	-0.02%
2023/10/20	1	152.50	1	153.00	152.50	0	14,326	0.00%
2023/10/19	4	156.75	4	157.13	155.50	0	14,217	0.00%
2023/10/18	4	151.63	3	154.00	156.00	1	13,995	0.01%
2023/10/17	3	159.67	4	156.00	152.50	-1	13,801	-0.01%
2023/10/16	6	156.25	10.1	156.15	156.50	-4.1	13,476	-0.03%
2023/10/13	25.1	157.59	17.2	154.42	151.50	7.9	13,271	0.06%
2023/10/12	1	148.50	14.1	151.05	153.00	-13.1	12,622	-0.10%
2023/10/11	1.1	140.79	6	140.83	139.50	-5	12,368	-0.04%
2023/10/06	1	140.50	4	139.63	138.50	-3	12,263	-0.02%
2023/10/05	9	141.55	9	140.94	138.50	0	12,195	0.00%
2023/10/04	6	139.51	10	140.80	141.50	-4	12,040	-0.03%
2023/10/03	5	139.60	1	137.00	137.00	4	12,275	0.03%
2023/10/02	24	139.79	8	138.00	138.00	16	12,863	0.12%
2023/09/28	10.2	143.55	7	144.21	143.00	3.2	13,267	0.02%
2023/09/27	19.1	141.50	20	139.00	144.00	-1	13,517	-0.01%
2023/09/26	7	133.86	7	135.50	134.50	0	13,603	0.00%
2023/09/25	4	130.27	2	130.00	133.00	2	13,526	0.02%
2023/09/22	9.2	130.84	13	131.08	133.00	-3.8	13,849	-0.03%
2023/09/21	2	123.25	9.2	125.36	125.50	-7.2	14,184	-0.05%
2023/09/20	21.3	129.34	16	128.38	131.00	5.3	14,044	0.04%
2023/09/19	26	135.62	14	130.32	128.00	12	13,901	0.09%
2023/09/18	17.2	145.07	6	146.35	142.00	11.2	13,496	0.08%
2023/09/15	1.2	157.50	0	0.00	157.50	1.2	13,461	0.01%
2023/09/14	28	176.55	23	177.57	175.00	5	13,913	0.04%
2023/09/13	0	0.00	1	173.00	175.00	-1	13,586	-0.01%
2023/09/01	0	0.00	2	160.25	159.50	-2	17,271	-0.01%
2023/08/30	7.2	159.36	6	157.42	157.00	1.2	18,058	0.01%
2023/08/29	8	158.69	5	158.90	160.00	3	18,805	0.02%
2023/08/28	3.1	151.68	7.2	149.78	150.00	-4.1	19,221	-0.02%
2023/08/25	13.1	164.83	1.1	163.79	157.00	12	19,358	0.06%
2023/08/24	12.2	172.79	4.3	171.93	174.00	7.9	19,910	0.04%
2023/08/23	3	173.00	3	169.00	166.00	0	20,112	0.00%
2023/08/22	13.3	169.57	9	167.11	160.00	4.3	20,234	0.02%
2023/08/15	0	0.00	2	157.50	158.50	-2	20,242	-0.01%
2023/08/14	1	146.50	0	0.00	146.50	1	20,277	0.00%
2023/08/11	0	0.00	1.2	140.00	141.00	-1.2	20,308	-0.01%
2023/08/09	0	0.00	1	152.00	148.00	-1	20,442	0.00%
2023/08/08	0	0.00	2.1	153.10	148.00	-2.1	20,561	-0.01%
2023/08/07	1	153.00	1	150.00	151.00	0	20,689	0.00%
2023/08/02	9.1	165.55	5.3	160.24	155.00	3.8	21,105	0.02%
2023/08/01	8.3	177.10	11.2	176.77	172.00	-2.9	20,906	-0.01%
2023/07/31	13.2	196.08	7	199.57	179.00	6.2	20,525	0.03%
2023/07/28	8.1	189.01	11	190.55	198.50	-2.9	20,047	-0.01%
2023/07/27	49.2	187.13	43	187.37	180.50	6.2	19,880	0.03%
2023/07/26	1	181.50	0	0.00	179.00	1	19,433	0.01%
2023/07/25	2	177.00	0.2	181.50	177.00	1.9	19,656	0.01%
2023/07/24	0.2	184.50	3	179.00	187.00	-2.9	19,780	-0.01%
2023/07/21	0	0.00	1	168.01	177.50	-1	19,954	-0.01%
2023/07/20	1	169.35	0.3	169.50	169.50	0.7	20,169	0.00%
2023/07/19	1	150.00	2	153.00	154.50	-1	20,258	0.00%
2023/07/18	3	151.50	0	0.00	151.50	3	20,636	0.01%
2023/07/17	3	171.33	2.1	169.67	168.00	0.9	20,891	0.00%
2023/07/14	4	170.63	1	161.00	171.00	3	21,644	0.01%
2023/07/13	1.1	157.50	1	157.00	155.50	0.1	21,909	0.00%
2023/07/12	0	0.00	0.1	143.00	149.00	-0.1	21,976	0.00%
2023/07/11	0.1	143.00	2	143.00	140.00	-1.9	22,120	-0.01%
2023/07/10	10	143.55	10	140.40	135.50	0	22,570	0.00%
2023/07/07	60	132.00	70	133.82	139.50	-10	22,534	-0.04%
2023/07/06	16	130.91	26	132.96	127.00	-10	22,047	-0.05%
2023/07/05	35	125.56	29	126.03	125.50	6	21,434	0.03%
2023/07/04	13	120.35	8	121.50	125.50	5	21,112	0.02%
2023/07/03	12	107.38	12	109.00	114.50	0	20,806	0.00%
2023/06/30	17	100.41	18	102.34	104.50	-1	20,712	0.00%
2023/06/29	29	98.87	29	98.64	98.70	0	20,341	0.00%
2023/06/28	3	95.30	6	96.10	97.90	-3	19,893	-0.02%
2023/06/27	30	87.68	27	88.68	89.00	3	20,094	0.01%
2023/06/26	13	88.28	12	89.96	90.10	1	19,866	0.01%
2023/06/21	20	90.20	28	91.32	92.20	-8	19,708	-0.04%
2023/06/20	22	89.27	6	88.65	88.60	16	19,208	0.08%
2023/06/19	17	90.64	16	90.31	90.70	1	18,768	0.01%
2023/06/16	18	87.45	29	90.03	92.10	-11	18,565	-0.06%
2023/06/15	12	84.61	2	84.40	84.80	10	18,196	0.05%
2023/06/14	20	81.80	24	82.11	84.30	-4	18,049	-0.02%
2023/06/13	13	80.64	17	81.17	79.40	-4	17,765	-0.02%
2023/06/12	20	76.80	9	76.98	76.50	11	17,286	0.06%
2023/06/09	4	72.10	9	74.30	76.40	-5	16,832	-0.03%
2023/06/08	9	69.90	6	70.75	69.50	3	16,464	0.02%
2023/06/07	22	68.02	31	68.30	70.40	-9	16,277	-0.06%
2023/06/06	13	64.37	8.2	64.49	65.50	4.8	15,799	0.03%
2023/06/05	10	66.65	18	66.44	65.00	-8	15,654	-0.05%
2023/06/02	34	64.20	25.1	65.05	64.00	8.9	15,416	0.06%
2023/06/01	3	61.67	12	61.86	63.30	-9	14,530	-0.06%
2023/05/31	20	58.54	34.2	58.54	57.60	-14.2	13,933	-0.10%
2023/05/30	8	57.33	4	57.43	57.40	4	13,599	0.03%
2023/05/29	4	54.65	18	55.33	56.50	-14	12,844	-0.11%
2023/05/26	3	50.43	28.5	50.51	51.40	-25.5	12,316	-0.21%
2023/05/25	10	47.21	0	0.00	47.05	10	12,146	0.08%
2023/05/24	2	47.70	2	47.85	47.65	0	12,510	0.00%
2023/05/23	1	47.75	15	47.54	47.65	-14	12,804	-0.11%
2023/05/22	7	46.04	1.6	46.66	46.40	5.5	13,170	0.04%
2023/05/19	4.1	46.72	39	46.62	46.70	-35	13,280	-0.26%
2023/05/18	2	44.75	30.1	45.10	45.20	-28.1	13,342	-0.21%
2023/05/17	2	44.40	3	44.83	44.85	-1	13,401	-0.01%
2023/05/16	1	44.80	3	44.55	43.90	-2	13,521	-0.01%
2023/05/15	16.1	43.73	5	43.75	43.45	11.1	13,738	0.08%
2023/05/12	21.1	44.54	3	45.08	44.70	18.1	14,432	0.13%
2023/05/11	21.1	45.70	6	46.02	45.10	15.1	14,491	0.10%
2023/05/10	24.1	47.73	0	0.00	47.50	24.1	14,739	0.16%
2023/05/09	3.1	51.52	0	0.00	50.10	3.1	14,593	0.02%
2023/05/08	16	52.34	10	52.00	52.30	6	14,584	0.04%
2023/05/05	1	51.90	0	0.00	51.10	1	14,625	0.01%
2023/05/04	4.1	52.95	1	53.20	52.70	3.1	14,834	0.02%
2023/05/03	10.3	52.30	11	52.64	52.70	-0.7	14,940	0.00%
2023/05/02	20.2	52.20	20	52.10	52.00	0.2	15,255	0.00%
2023/04/28	2	50.38	12	50.89	50.80	-10	15,519	-0.06%
2023/04/27	3.2	49.48	3	49.10	49.30	0.2	15,715	0.00%
2023/04/26	4.1	47.72	20	48.18	49.10	-15.9	15,602	-0.10%
2023/04/25	48.1	48.43	35.2	47.55	47.55	13	15,561	0.08%
2023/04/24	7.1	51.62	4	51.98	50.80	3.1	15,651	0.02%
2023/04/21	34.2	52.34	5	53.74	51.00	29.2	16,233	0.18%
2023/04/20	7.1	59.10	8.1	57.25	56.10	-1	15,952	-0.01%
2023/04/19	45	61.70	52	61.90	60.00	-7	15,709	-0.04%
2023/04/18	0	0.00	84	58.14	59.20	-84	14,989	-0.56%
2023/04/17	13	53.59	11	53.90	53.90	2	14,833	0.01%
2023/04/14	6	53.60	6	53.32	52.70	0	14,809	0.00%
2023/04/13	19	53.25	30.3	54.33	53.10	-11.3	14,713	-0.08%
2023/04/12	50	52.58	15	53.21	52.50	35	14,240	0.25%
2023/04/11	7	52.04	7	52.64	52.20	0	13,914	0.00%
2023/04/10	6.1	50.96	8	51.15	51.40	-2	13,711	-0.01%
2023/04/07	15.1	51.16	2	51.55	50.80	13.1	13,678	0.10%
2023/04/06	5.1	52.47	14	52.95	51.90	-8.9	13,603	-0.07%
2023/03/31	2.6	51.72	11	51.54	51.50	-8.4	13,485	-0.06%
2023/03/30	12	50.82	2	51.00	50.70	10	13,582	0.07%
2023/03/29	7.2	49.88	25	50.68	51.10	-17.8	13,391	-0.13%
2023/03/28	20.3	49.92	20	49.52	48.50	0.3	13,112	0.00%
2023/03/27	5	48.35	25	48.28	48.05	-20	12,701	-0.16%
2023/03/24	2	46.80	23	47.47	47.50	-21	12,630	-0.17%
2023/03/23	1	46.50	1	46.30	45.95	0	12,567	0.00%
2023/03/22	0	0.00	1	46.10	46.35	-1	12,608	-0.01%
2023/03/21	16	45.90	4	45.53	45.45	12	12,623	0.10%
2023/03/20	17	45.10	52	45.64	45.80	-35	12,591	-0.28%
2023/03/17	34	43.45	1	44.90	43.10	33	12,405	0.27%
2023/03/16	35	44.70	0	0.00	44.15	35	12,317	0.28%
2023/03/15	2	46.68	1	46.60	46.55	1	12,378	0.01%
2023/03/14	1	47.05	2	47.23	47.00	-1	12,440	-0.01%
2023/03/13	12	47.18	2.3	47.00	47.10	9.7	12,889	0.08%
2023/03/10	10	49.24	2.5	48.17	48.20	7.5	14,009	0.05%
2023/03/09	9.2	51.17	85	52.49	50.60	-75.9	14,839	-0.51%
2023/03/08	6.1	51.67	11	51.96	51.80	-5	15,272	-0.03%
2023/03/07	85.1	51.09	17	51.03	50.90	68.1	15,925	0.43%
2023/03/06	6	49.15	9.1	49.22	49.10	-3.1	15,791	-0.02%
2023/03/03	4	48.66	9	48.62	48.25	-5	15,673	-0.03%
2023/03/02	3.1	48.24	3	48.28	48.20	0.1	15,631	0.00%
2023/03/01	1	47.90	9.3	47.47	47.35	-8.3	15,591	-0.05%
2023/02/24	23	48.28	12	48.06	47.60	11	15,639	0.07%
2023/02/23	28	47.67	59.1	47.93	48.00	-31.1	15,656	-0.20%
2023/02/22	48.1	49.22	17	48.89	48.70	31.1	15,445	0.20%
2023/02/21	25.4	54.75	10	55.51	54.10	15.4	15,113	0.10%
2023/02/20	59.1	54.82	23	54.60	55.00	36.1	14,783	0.24%
2023/02/17	27.1	51.72	23	51.21	51.30	4.1	14,276	0.03%
2023/02/16	19	51.54	16	51.68	52.20	3	14,087	0.02%
2023/02/15	10.1	50.49	10	50.53	50.40	0.1	13,916	0.00%
2023/02/14	11	50.68	3	51.00	49.70	8	13,857	0.06%
2023/02/13	27.1	51.06	32	51.40	50.70	-4.9	13,710	-0.04%
2023/02/10	34.1	51.51	53	52.83	51.50	-18.9	13,452	-0.14%
2023/02/09	5	49.39	9	49.75	50.70	-4	12,702	-0.03%
2023/02/08	19	50.60	22	51.14	49.10	-3	12,586	-0.02%
2023/02/07	6	48.88	25	49.45	49.40	-19	12,211	-0.16%
2023/02/06	4	48.31	21	48.76	48.55	-17	12,110	-0.14%
2023/02/03	29	48.67	10	48.11	47.65	19	11,964	0.16%
2023/02/02	30	49.70	26.1	49.94	49.60	3.9	11,797	0.03%
2023/02/01	64	48.96	46.1	48.79	48.40	17.9	11,384	0.16%
2023/01/31	52	48.71	63	48.68	49.40	-11	11,123	-0.10%
2023/01/30	3	47.18	18	47.36	48.85	-15	10,565	-0.14%
2023/01/17	21	43.86	41	44.78	44.45	-20	10,143	-0.20%
2023/01/16	7	42.11	1	42.00	42.10	6	9,662	0.06%
2023/01/13	16.1	42.25	20	42.14	42.00	-3.9	9,590	-0.04%
2023/01/12	21	42.41	23	42.18	42.50	-2	9,425	-0.02%
2023/01/11	76	43.05	19	43.45	42.30	57	9,065	0.63%
2023/01/10	0	0.00	15	44.79	44.85	-15	8,348	-0.18%
2023/01/09	12	40.53	9	40.75	40.80	3	8,206	0.04%
2023/01/06	2	39.53	2	38.95	39.50	0	8,114	0.00%
2023/01/05	15	40.67	16	40.34	39.60	-1	8,046	-0.01%
2023/01/04	8	42.14	29	41.89	41.65	-21	7,904	-0.27%
2023/01/03	6	41.21	24	41.45	41.60	-18	7,805	-0.23%
2022/12/30	2	40.20	2	39.95	39.80	0	7,719	0.00%
2022/12/29	2	39.88	2	40.10	39.95	0	7,708	0.00%
2022/12/28	10	40.74	10	40.86	40.70	0	7,677	0.00%
2022/12/27	26	42.28	12	42.09	41.80	14	7,597	0.18%
2022/12/26	3	42.48	10	42.80	42.25	-7	7,521	-0.09%
2022/12/23	23	42.06	14	41.76	41.60	9	7,400	0.12%
2022/12/22	58	44.70	7	44.70	43.10	51	7,244	0.70%
2022/12/21	1	46.45	0	0.00	47.85	1	7,004	0.01%
2022/12/20	0	0.00	3	47.80	46.80	-3	6,985	-0.04%
2022/12/19	1	49.00	0.4	51.00	49.50	0.7	7,022	0.01%
2022/12/16	9	52.24	0.1	52.10	51.00	9	7,104	0.13%
2022/12/15	1.1	53.69	0	0.00	54.00	1.1	7,117	0.02%
2022/12/14	1	51.00	4	52.90	54.70	-3	7,095	-0.04%
2022/12/13	3	51.83	2	51.70	51.70	1	7,041	0.01%
2022/12/12	1	51.80	6	51.90	52.00	-5	7,009	-0.07%
2022/12/09	1	49.50	0	0.00	51.50	1	7,003	0.01%
2022/12/08	6	49.10	0	0.00	50.50	6	7,085	0.08%
2022/12/07	3.1	50.10	1	48.55	49.20	2.1	7,066	0.03%
2022/12/06	4	52.30	5.6	52.06	52.80	-1.6	6,959	-0.02%
2022/12/05	20.2	52.50	37	52.64	53.00	-16.9	6,922	-0.24%
2022/12/02	69	52.96	53	51.33	51.20	16	6,501	0.25%
2022/12/01	32	48.68	71.1	50.23	51.30	-39.1	5,283	-0.74%
2022/11/30	15	43.92	21.2	45.32	46.65	-6.2	4,347	-0.14%
2022/11/29	10.3	40.86	9	41.44	42.45	1.3	3,858	0.03%
2022/11/25	2	35.15	2	35.45	35.10	0	2,937	0.00%
2022/11/18	0	0.00	2	35.30	35.95	-2	2,836	-0.07%
2022/11/17	2	33.60	0	0.00	34.35	2	2,771	0.07%
2022/11/15	2	33.70	2	33.30	33.25	0	2,760	0.00%
2022/11/14	2	33.80	2	34.00	34.00	0	2,867	0.00%
2022/11/11	4	34.46	4	34.70	33.90	0	2,893	0.00%
2022/11/08	0	0.00	2	34.45	33.90	-2	2,922	-0.07%
2022/11/07	2	33.75	0	0.00	33.35	2	2,959	0.07%
2022/11/02	0	0.00	1	31.40	31.60	-1	3,204	-0.03%
2022/11/01	1	29.05	0	0.00	30.00	1	3,324	0.03%
2022/10/31	1	29.15	1	29.15	29.30	0	3,344	0.00%
2022/10/28	1	29.70	1	28.70	28.70	0	3,381	0.00%
2022/10/27	1	29.70	1	30.20	30.20	0	3,427	0.00%
2022/10/26	1	28.85	1	29.30	29.25	0	3,447	0.00%
2022/10/25	1	29.95	1	29.50	29.40	0	3,460	0.00%
2022/10/21	0	0.00	1	29.60	29.30	-1	3,527	-0.03%
2022/10/20	1	30.60	0	0.00	30.65	1	3,557	0.03%
2022/10/14	0	0.00	1	32.20	31.45	-1	3,761	-0.03%
2022/10/11	0	0.00	7	32.54	33.00	-7	3,802	-0.18%
2022/10/07	0	0.00	2	36.15	36.00	-2	3,851	-0.05%
2022/10/04	2	34.00	10	34.70	34.85	-8	4,130	-0.19%
2022/10/03	10	33.50	10	33.25	33.25	0	4,175	0.00%
2022/09/30	10	32.00	10	33.70	34.10	0	4,300	0.00%
2022/09/29	10	34.30	20	33.60	33.55	-10	4,352	-0.23%
2022/09/28	7	36.56	6	33.75	33.55	1	4,408	0.02%
2022/09/27	12	35.37	14	36.79	37.25	-2	4,521	-0.04%
2022/09/26	5	36.20	8	36.19	35.90	-3	4,622	-0.06%
2022/09/23	34	39.10	2	39.70	37.55	32	4,669	0.69%
2022/09/22	2	39.10	3	39.52	40.20	-1	4,665	-0.02%
2022/09/21	2	39.00	6	38.98	38.85	-4	4,648	-0.09%
2022/09/20	0	0.00	1	38.85	38.80	-1	4,621	-0.02%
2022/09/19	3	37.10	1	37.20	37.00	2	4,579	0.04%
2022/09/16	4	38.85	0	0.00	38.55	4	4,541	0.09%
2022/09/15	4	39.99	5	39.59	39.90	-1	4,487	-0.02%
2022/09/14	1	38.40	4	38.58	38.70	-3	4,368	-0.07%
2022/09/13	8	38.46	7	38.44	38.25	1	4,320	0.02%
2022/09/12	9	37.77	5	37.72	39.00	4	4,261	0.09%
2022/09/08	3	37.30	0	0.00	36.45	3	4,179	0.07%
2022/09/07	0	0.00	18	34.10	34.10	-18	4,083	-0.44%
2022/09/06	15	34.07	8	34.52	33.65	7	4,059	0.17%
2022/09/05	1	34.15	1	37.30	34.60	0	4,000	0.00%
2022/09/02	6	37.35	24	38.01	37.90	-18	3,869	-0.47%
2022/09/01	10	37.90	0	0.00	37.65	10	3,844	0.26%
2022/08/31	1	38.65	2	39.00	39.00	-1	3,813	-0.03%
2022/08/30	2	38.73	1	39.00	38.80	1	3,784	0.03%
2022/08/29	1	38.45	41	37.91	38.00	-40	3,757	-1.06%
2022/08/26	20	39.85	1	40.25	39.35	19	3,727	0.51%
2022/08/25	6	40.58	0	0.00	41.15	6	3,665	0.16%
2022/08/24	5	38.50	0	0.00	38.60	5	3,583	0.14%
2022/08/23	0	0.00	4	38.85	38.85	-4	3,557	-0.11%
2022/08/22	4.2	39.50	2	39.40	39.05	2.2	3,516	0.06%
2022/08/19	2	37.25	3	38.80	39.90	-1	3,461	-0.03%
2022/08/18	1	37.85	0	0.00	37.65	1	3,335	0.03%
2022/08/17	0	0.00	5	38.70	37.55	-5	3,289	-0.15%
2022/08/16	0	0.00	1	37.15	37.20	-1	3,242	-0.03%
2022/08/15	1	37.45	5	37.84	38.00	-4	3,211	-0.12%
2022/08/12	0	0.00	4.3	36.86	36.05	-4.3	3,136	-0.14%
2022/08/11	0	36.00	1	37.45	36.05	-1	3,052	-0.03%
2022/08/10	0	34.70	10	34.30	35.00	-10	2,947	-0.34%
2022/08/09	12	33.83	5	34.33	35.05	7	2,803	0.25%
2022/08/08	6	31.90	2	31.95	33.70	4	2,654	0.15%
2022/08/03	0	0.00	1	27.25	26.60	-1	2,392	-0.04%
2022/08/01	1	29.55	2	29.15	29.00	-1	2,309	-0.04%
2022/07/29	1	30.00	2	29.50	30.05	-1	2,279	-0.04%
2022/07/28	0	0.00	37	28.47	28.50	-37	2,211	-1.67%
2022/07/27	35	29.06	6	29.00	29.15	29	2,179	1.33%
2022/07/26	10	29.60	0	0.00	29.45	10	2,130	0.47%
2022/07/25	2	29.40	28	29.77	30.40	-26	2,028	-1.28%
2022/07/22	4	27.85	1	28.00	27.65	3	1,935	0.16%
2022/07/20	0	0.00	36	27.64	27.10	-36	1,863	-1.93%
2022/07/19	20	27.50	4	27.33	27.50	16	1,835	0.87%
2022/07/18	15	26.91	19	27.87	28.00	-4	1,802	-0.22%
2022/07/15	25	26.69	2	26.30	26.25	23	1,754	1.31%
2022/07/14	15	27.59	7	27.56	28.15	8	1,684	0.48%
2022/07/13	7	28.57	10	28.92	29.50	-3	1,568	-0.19%
2022/07/12	12	28.18	22	28.68	29.00	-10	1,442	-0.69%
2022/07/11	15	26.64	23	26.90	27.00	-8	1,328	-0.60%
2022/07/08	27	27.79	3	27.37	27.00	24	1,262	1.90%
2022/07/06	5	25.18	0	0.00	23.50	5	1,055	0.47%
2022/07/05	1	25.00	11	25.61	25.85	-10	972	-1.03%
2022/07/04	11	23.97	41	25.60	25.85	-30	808	-3.71%
2022/07/01	0	0.00	7	23.43	23.50	-7	680	-1.03%
2022/06/30	0	0.00	22	22.53	22.60	-22	560	-3.92%
2022/06/23	0	0.00	2	18.00	17.60	-2	389	-0.51%
2022/06/22	2	17.50	0	0.00	17.50	2	389	0.51%
2022/06/07	0	0.00	1	19.95	19.65	-1	377	-0.27%
2022/06/06	0	0.00	2	19.55	19.65	-2	374	-0.53%
2022/06/02	2	19.30	0	0.00	19.25	2	371	0.54%
2022/06/01	1	19.70	2	19.80	19.75	-1	369	-0.27%
2022/05/25	2	19.25	0	0.00	19.35	2	361	0.55%
2022/05/23	2	20.80	2	20.48	19.95	0	353	0.00%
2022/05/20	0	0.00	4	19.35	19.75	-4	325	-1.23%
2022/05/19	2	19.10	0	0.00	19.10	2	317	0.63%
2022/05/18	0	0.00	1	19.55	19.45	-1	318	-0.31%
2022/05/17	0	0.00	1	19.40	19.45	-1	316	-0.32%
2022/05/13	2	18.60	0	0.00	18.60	2	296	0.67%
2022/05/10	1	18.45	1	18.80	19.25	0	283	0.00%
2022/05/06	0	0.00	1	19.00	19.00	-1	277	-0.36%
2022/05/05	0	0.00	1	18.50	18.35	-1	275	-0.36%
2022/04/27	1	18.25	0	0.00	18.05	1	279	0.36%
2022/04/26	0	0.00	1	18.70	18.60	-1	275	-0.36%
2022/04/25	2	18.68	0	0.00	18.50	2	272	0.73%
2022/04/22	1	19.45	0	0.00	19.30	1	265	0.38%
2022/04/21	0	0.00	3	19.37	19.40	-3	260	-1.15%
2022/04/20	2	19.00	2	18.70	18.70	0	238	0.00%
2022/04/19	0	0.00	1	18.70	18.80	-1	227	-0.44%
2022/04/11	0	0.00	1	18.40	18.40	-1	276	-0.36%
2022/03/31	2	18.25	0	0.00	18.15	2	399	0.50%
2022/03/30	1	18.40	2	18.55	18.45	-1	399	-0.25%
2022/03/21	0	18.45	0	0.00	17.85	0	392	0.00%
2022/03/01	0	18.95	0	0.00	18.00	0	511	0.00%
2022/02/07	0	0.00	1	17.60	17.90	-1	768	-0.13%
2022/01/26	1	17.05	0	0.00	17.05	1	767	0.13%
2022/01/05	3	19.35	0	0.00	18.85	3	774	0.39%
2022/01/04	1	20.45	4	20.56	19.90	-3	755	-0.40%
2021/12/29	2	19.73	3	20.08	19.85	-1	691	-0.14%
2021/12/28	3	19.90	0	0.00	19.85	3	664	0.45%
2021/12/02	0	0.00	1	18.35	18.35	-1	512	-0.20%
2021/11/18	1	19.60	0	0.00	19.70	1	435	0.23%
2021/09/16	1	17.05	1	17.45	17.35	0	688	0.00%
2021/08/04	0	0.00	10	19.90	19.75	-10	1,049	-0.95%
2021/08/03	10	20.19	0	0.00	20.05	10	1,060	0.94%
2021/07/26	1	20.35	2	21.00	21.05	-1	1,021	-0.10%
2021/07/23	0	0.00	2	19.90	20.35	-2	974	-0.21%
2021/07/22	2	19.65	0	0.00	19.65	2	960	0.21%
2021/07/15	0	0.00	10	19.55	19.40	-10	1,237	-0.81%
2021/07/14	12	19.79	0	0.00	19.50	12	1,241	0.97%
2021/07/07	5	19.40	0	0.00	19.00	5	1,293	0.39%
2021/07/05	0	0.00	12	19.01	19.45	-12	1,418	-0.85%
2021/07/02	2	18.75	0	0.00	18.80	2	1,425	0.14%
2021/07/01	0	0.00	12	19.22	18.85	-12	1,437	-0.83%
2021/06/29	20	18.86	0	0.00	18.75	20	1,577	1.27%
2021/06/18	0	0.00	3	19.85	19.70	-3	1,621	-0.19%
2021/06/17	3	20.05	0	0.00	20.00	3	1,624	0.18%
2021/05/24	0	0.00	1	18.25	18.75	-1	1,681	-0.06%
2021/05/19	0	0.00	1	17.55	17.75	-1	1,733	-0.06%
2021/05/18	0	0.00	5	16.43	17.15	-5	1,747	-0.29%
2021/05/14	0	0.00	2	17.30	17.30	-2	1,724	-0.12%
2021/05/12	0	0.00	30	17.27	17.30	-30	1,686	-1.78%
2021/05/11	10	19.20	0	0.00	19.10	10	1,660	0.60%
2021/05/07	0	0.00	1	20.20	21.40	-1	1,642	-0.06%
2021/05/06	0	0.00	2	20.83	20.20	-2	1,636	-0.12%
2021/05/04	11	21.04	2	20.40	20.45	9	1,627	0.55%
2021/04/28	1	24.00	0	0.00	23.30	1	1,599	0.06%
2021/04/27	45	23.95	1	24.20	24.20	44	1,594	2.76%
2021/04/22	1	23.90	10	24.00	22.95	-9	1,422	-0.63%
2021/04/21	2	24.28	15	24.25	24.25	-13	1,399	-0.93%
2021/04/20	1	24.15	0	0.00	24.25	1	1,312	0.08%
2021/04/19	0	0.00	1	24.30	24.00	-1	1,310	-0.08%
2021/04/16	2	25.20	0	0.00	25.20	2	1,271	0.16%
2021/04/15	1	26.00	1	25.60	25.70	0	1,276	0.00%
2021/04/14	2	25.50	0	0.00	25.70	2	1,256	0.16%
2021/04/13	5	25.50	0	0.00	25.90	5	1,261	0.40%
2021/04/12	5	26.00	0	0.00	26.05	5	1,247	0.40%
2021/04/06	5	25.25	0	0.00	25.25	5	1,131	0.44%
2021/04/01	1	25.00	1	24.80	25.25	0	1,108	0.00%
2021/03/30	5	23.70	5	23.50	23.50	0	989	0.00%
2021/03/29	0	0.00	2	23.60	23.50	-2	984	-0.20%
2021/03/11	0	0.00	2	23.95	23.75	-2	1,011	-0.20%
2021/03/10	2	24.50	0	0.00	24.50	2	996	0.20%
2021/02/25	0	0.00	1	23.45	23.50	-1	1,270	-0.08%
2021/02/02	0	0.00	1	22.15	22.30	-1	1,436	-0.07%
2021/01/20	10	22.80	0	0.00	22.35	10	1,622	0.62%
2021/01/15	10	23.65	0	0.00	23.70	10	1,616	0.62%
2021/01/13	0	0.00	3	25.10	25.00	-3	1,622	-0.18%
2021/01/06	0	0.00	8	27.41	26.50	-8	1,663	-0.48%
2021/01/05	3	27.15	0	0.00	27.05	3	1,647	0.18%
2020/12/30	10	26.30	0	0.00	26.30	10	1,696	0.59%
2020/12/16	2	26.35	0	0.00	26.70	2	1,890	0.11%
2020/12/10	1.2	27.31	0	0.00	27.10	1.2	2,064	0.06%
2020/12/08	0	0.00	3	28.00	28.05	-3	2,223	-0.13%
2020/12/07	20	28.44	0	0.00	28.15	20	2,292	0.87%
2020/12/04	3	28.83	0	0.00	28.75	3	2,314	0.13%
2020/12/03	3	30.57	18	30.07	29.30	-15	2,294	-0.65%
2020/12/02	3	28.00	2	28.20	28.35	1	2,111	0.05%
2020/12/01	2	27.68	0	0.00	27.70	2	2,160	0.09%
2020/11/30	1	28.50	0	0.00	28.35	1	2,259	0.04%
2020/11/23	5	28.90	9	28.46	28.50	-4	2,420	-0.17%
2020/11/20	1	29.20	1	28.85	28.70	0	2,430	0.00%
2020/11/19	1	28.35	0	0.00	28.20	1	2,408	0.04%
2020/11/17	6	28.05	8	28.09	28.15	-2	2,480	-0.08%
2020/11/16	0	0.00	3	27.15	27.20	-3	2,527	-0.12%
2020/11/12	2	26.90	1	26.45	26.35	1	2,664	0.04%
2020/11/11	0.4	26.80	0.1	27.25	26.60	0.3	2,772	0.01%
2020/11/09	5	27.55	2	27.73	27.10	3	3,255	0.09%
2020/11/06	8	26.93	0	0.00	26.35	8	3,287	0.24%
2020/11/02	2	25.05	0	0.00	25.00	2	3,299	0.06%
2020/10/15	2	26.50	2	26.70	26.00	0	4,547	0.00%
2020/09/28	2	26.95	0	0.00	26.90	2	5,716	0.03%
2020/09/18	0	0.00	13	29.90	29.80	-13	7,109	-0.18%
2020/09/16	1	30.30	20	29.85	29.90	-19	7,134	-0.27%
2020/09/15	34	31.54	8	30.65	30.65	26	7,208	0.36%
2020/09/14	0	0.00	7	31.10	30.70	-7	7,299	-0.10%
2020/09/11	0	0.00	1	30.50	30.25	-1	7,170	-0.01%
2020/09/10	0	0.00	5	29.35	29.80	-5	7,122	-0.07%
2020/09/09	16	29.32	0	0.00	29.30	16	7,078	0.23%
2020/09/08	3	29.00	0	0.00	28.80	3	7,074	0.04%
2020/09/07	6	29.88	0	0.00	28.85	6	7,080	0.08%
2020/09/04	0	0.00	11	29.80	29.95	-11	7,055	-0.16%
2020/09/02	0	0.00	1	31.10	31.10	-1	6,930	-0.01%
2020/08/26	16	28.20	0	0.00	28.20	16	6,834	0.23%
2020/08/21	4	27.11	5	27.17	27.75	-1	6,827	-0.01%
2020/08/20	15	27.22	15	27.86	25.80	0	6,782	0.00%
2020/08/19	5	29.32	19	29.66	28.60	-14	6,700	-0.21%
2020/08/18	1	31.70	3	31.75	30.85	-2	6,735	-0.03%
2020/08/17	7	32.61	2	32.70	31.55	5	6,751	0.07%
2020/08/14	16	31.90	34	31.92	31.80	-18	6,747	-0.27%
2020/08/13	16	32.55	47	32.63	33.05	-31	6,606	-0.47%
2020/08/12	1	30.00	1	28.85	30.10	0	6,279	0.00%
2020/08/11	0	0.00	25	27.60	27.40	-25	6,228	-0.40%
2020/08/06	1	28.70	11	29.02	28.20	-10	6,313	-0.16%
2020/08/04	1	28.80	0	0.00	28.85	1	6,458	0.02%
2020/08/03	11	28.00	0	0.00	28.20	11	6,424	0.17%
2020/07/31	5	28.20	5	28.06	28.35	0	6,419	0.00%
2020/07/30	2	27.45	4	27.61	27.75	-2	6,375	-0.03%
2020/07/29	2	27.03	0	0.00	27.30	2	6,357	0.03%
2020/07/28	6	26.89	16	27.54	26.60	-10	6,282	-0.16%
2020/07/27	23	30.17	10	28.85	28.85	13	6,184	0.21%
2020/07/24	44	32.78	9	33.32	31.80	35	6,070	0.58%
2020/07/23	5	31.05	3	31.12	31.20	2	5,660	0.04%
2020/07/22	19	31.62	10	32.13	31.75	9	5,608	0.16%
2020/07/21	8	30.68	15	31.00	31.75	-7	5,490	-0.13%
2020/07/20	6	28.17	9	29.45	30.20	-3	5,490	-0.05%
2020/07/17	6	29.48	0	0.00	29.25	6	5,456	0.11%
2020/07/16	0	0.00	10	30.20	30.55	-10	5,427	-0.18%
2020/07/15	10	29.55	0	0.00	29.55	10	5,381	0.19%
2020/07/14	13	30.88	0	0.00	30.75	13	5,345	0.24%
2020/07/13	3	31.20	1	31.10	31.50	2	5,304	0.04%
2020/07/10	13	31.14	15	31.88	31.50	-2	5,255	-0.04%
2020/07/09	11	34.50	3	35.13	34.00	8	5,149	0.16%
2020/07/08	14	34.96	11	34.85	35.25	3	5,049	0.06%
2020/07/07	19	35.76	15	36.01	35.35	4	4,966	0.08%
2020/07/06	3	34.20	11	34.80	35.30	-8	4,304	-0.19%
2020/07/03	10	31.00	16	32.05	32.10	-6	4,067	-0.15%
2020/07/02	14	27.60	24	27.86	29.20	-10	3,614	-0.28%
2020/07/01	23	26.07	31	26.22	26.55	-8	3,275	-0.24%
2020/06/30	13	24.13	20	23.96	24.25	-7	2,928	-0.24%
2020/06/29	23	23.20	37	23.34	22.95	-14	2,782	-0.50%
2020/06/24	26	23.49	12	23.35	23.30	14	2,747	0.51%
2020/06/23	5	23.10	15	23.05	23.05	-10	2,692	-0.37%
2020/06/22	47	23.80	31	23.52	23.45	16	2,670	0.60%
2020/06/19	13	23.73	20	23.32	24.35	-7	2,548	-0.27%
2020/06/18	8	22.07	6	22.16	22.15	2	2,359	0.08%
2020/06/17	5	22.15	0	0.00	22.10	5	2,350	0.21%
2020/06/16	11	21.73	15	22.05	22.15	-4	2,328	-0.17%
2020/06/15	10	21.80	25	21.30	21.30	-15	2,314	-0.65%
2020/06/12	15	20.53	15	20.90	21.10	0	2,282	0.00%
2020/06/11	25	22.20	35	21.16	21.10	-10	2,307	-0.43%
2020/06/10	15	22.10	16	22.22	22.35	-1	2,333	-0.04%
2020/06/09	0	0.00	18	22.10	22.05	-18	2,337	-0.77%
2020/06/08	18	23.06	0	0.00	22.65	18	2,335	0.77%
2020/06/05	28	23.88	20	23.65	23.65	8	2,302	0.35%
2020/06/04	1	24.30	20	23.85	23.85	-19	2,291	-0.83%
2020/06/03	10	23.35	14	23.55	23.55	-4	2,250	-0.18%
2020/06/02	22	23.60	31	23.64	23.35	-9	2,249	-0.40%
2020/06/01	38	23.78	0	0.00	23.55	38	2,205	1.72%
2020/05/29	10	23.45	1	23.40	23.50	9	2,185	0.41%
2020/05/28	21	23.99	20	23.25	23.25	1	2,163	0.05%
2020/05/27	1	25.10	0	0.00	24.45	1	2,127	0.05%
2020/05/26	0	0.00	2	24.70	24.40	-2	2,088	-0.10%
2020/05/25	7	23.94	12	24.76	24.75	-5	2,046	-0.24%
2020/05/22	33	23.97	31	23.50	23.50	2	1,933	0.10%
2020/05/21	5	23.50	10	22.65	23.90	-5	1,837	-0.27%
2020/05/18	30	21.93	30	20.95	20.95	0	1,723	0.00%
2020/05/15	30	22.35	20	22.48	22.45	10	1,652	0.61%
2020/05/12	31	22.56	35	23.30	23.80	-4	1,517	-0.26%
2020/05/11	26	21.07	26	21.84	22.40	0	1,391	0.00%
2020/05/06	0	0.00	5	20.00	19.95	-5	1,284	-0.39%
2020/05/04	5	19.30	0	0.00	19.40	5	1,264	0.40%
2020/04/29	0	0.00	3	18.00	18.90	-3	1,251	-0.24%
2020/04/27	10	16.30	10	16.65	16.70	0	1,231	0.00%
2020/04/24	10	16.05	7	16.10	16.10	3	1,224	0.25%
2020/04/23	0	0.00	10	16.60	16.60	-10	1,194	-0.84%
2020/04/21	15	15.55	15	15.00	15.00	0	1,177	0.00%
2020/04/20	10	15.80	0	0.00	15.80	10	1,237	0.81%
2020/04/17	0	0.00	1	16.50	16.00	-1	1,257	-0.08%
2020/04/16	1	15.80	0	0.00	15.80	1	1,261	0.08%
2020/04/10	30	14.70	30	14.80	14.80	0	1,506	0.00%
2020/04/01	0	0.00	2	11.55	12.30	-2	1,989	-0.10%
2020/03/31	0	0.00	4	11.50	11.35	-4	1,992	-0.20%
2020/03/26	0	0.00	6	11.25	11.25	-6	2,070	-0.29%
2020/03/23	3	10.25	0	0.00	10.25	3	2,125	0.14%
2020/03/20	9	11.10	0	0.00	11.35	9	2,125	0.42%
2020/03/18	0	0.00	35	11.65	11.65	-35	2,116	-1.65%
2020/03/17	0	0.00	6	12.65	12.65	-6	2,135	-0.28%
2020/03/16	20	14.86	0	0.00	14.05	20	2,185	0.92%
2020/03/13	10	15.60	0	0.00	15.60	10	2,142	0.47%
2020/03/09	0	0.00	5	19.30	19.30	-5	2,079	-0.24%
2020/03/06	27	20.04	32	19.80	19.80	-5	2,076	-0.24%
2020/03/05	20	20.10	20	19.95	19.95	0	2,070	0.00%
2020/03/02	10	19.85	10	19.50	19.50	0	2,101	0.00%
2020/02/26	20	20.40	20	20.55	20.55	0	2,114	0.00%
2020/02/25	6	20.25	6	20.40	20.40	0	2,122	0.00%
2020/02/21	10	21.05	10	20.95	20.95	0	2,151	0.00%
2020/02/20	20	21.45	20	21.25	21.25	0	2,202	0.00%
2020/02/19	15	21.48	0	0.00	21.35	15	2,210	0.68%
2020/02/12	12	21.02	15	21.10	21.10	-3	2,271	-0.13%
2020/02/11	20	20.70	20	20.86	20.80	0	2,270	0.00%
2020/02/10	10	19.70	10	20.55	20.50	0	2,299	0.00%
2020/02/07	2	20.25	0	0.00	20.25	2	2,345	0.09%
2020/02/06	0	0.00	5	21.35	21.20	-5	2,381	-0.21%
2020/02/05	20	20.90	20.1	20.76	20.75	-0.1	2,487	0.00%
2020/02/04	10	20.35	5	21.10	21.10	5	2,567	0.19%
2020/02/03	5	19.85	5	19.70	19.70	0	2,565	0.00%
2020/01/31	30	21.80	20	21.16	21.45	10	2,600	0.38%
2020/01/30	2	22.73	31	22.56	22.35	-29	2,811	-1.03%
2020/01/20	0	0.00	4	24.50	24.80	-4	2,962	-0.14%
2020/01/17	0	0.00	6.7	25.03	24.70	-6.7	3,082	-0.22%
2020/01/15	10	25.40	10	25.35	25.35	0	3,060	0.00%
2020/01/14	21	25.30	10	25.65	25.65	11	3,036	0.36%
2020/01/09	0	0.00	10	24.35	24.35	-10	3,019	-0.33%
2020/01/08	20	25.05	0	0.00	24.20	20	3,003	0.67%
2020/01/07	30	25.90	30	25.20	25.20	0	2,965	0.00%
2020/01/06	11	25.72	1	25.45	25.50	10	2,817	0.35%
2020/01/03	41	25.73	40	25.05	25.05	1	2,734	0.04%
2020/01/02	3	25.88	0	0.00	25.75	3	2,654	0.11%
2019/12/31	25	25.66	37	25.15	25.55	-12	2,553	-0.47%
2019/12/30	2	24.23	1	24.10	23.90	1	2,237	0.04%
2019/12/27	0	0.00	1	23.55	23.50	-1	2,207	-0.05%
2019/12/25	1	23.60	0	0.00	23.60	1	2,248	0.04%
2019/12/24	20	23.70	20	23.25	23.25	0	2,250	0.00%
2019/12/23	0	0.00	1	23.80	23.20	-1	2,242	-0.04%
2019/12/19	22	23.40	22	23.62	23.40	0	2,438	0.00%
2019/12/18	15	23.17	10	23.05	23.05	5	2,398	0.21%
2019/12/17	5	23.25	1	23.25	23.25	4	2,384	0.17%
2019/12/12	5	23.25	0	0.00	23.25	5	2,349	0.21%
2019/12/11	1	24.40	5	25.00	24.00	-4	2,311	-0.17%
2019/11/27	2	23.80	0	0.00	24.35	2	2,183	0.09%
2019/11/26	5	24.00	0	0.00	23.90	5	2,162	0.23%
2019/11/22	0	0.00	0.1	24.80	24.85	-0.1	2,135	0.00%
2019/11/19	2	25.50	0	0.00	25.50	2	2,120	0.09%
2019/11/14	0	0.00	2	24.95	24.60	-2	2,032	-0.10%
2019/11/12	13	23.75	10	23.75	23.75	3	1,958	0.15%
2019/11/08	5	24.79	0	0.00	24.95	5	1,925	0.26%
2019/11/07	0	0.00	11	25.05	24.50	-11	1,905	-0.58%
2019/11/06	11	26.05	11	25.19	25.15	0	1,866	0.00%
2019/11/05	30	26.95	32	26.38	26.35	-2	1,813	-0.11%
2019/11/04	14	27.63	7	27.82	27.60	7	1,767	0.40%
2019/11/01	0	0.00	1	27.20	27.45	-1	1,654	-0.06%
2019/10/31	1	25.60	0	0.00	25.60	1	1,565	0.06%
2019/10/30	6	26.23	0	0.00	26.40	6	1,532	0.39%
2019/10/29	5	26.08	9	26.69	25.85	-4	1,464	-0.27%
2019/10/28	2	24.40	19	24.89	25.95	-17	1,234	-1.38%
2019/10/25	21	23.30	10	23.95	23.60	11	1,054	1.04%
2019/10/21	1	22.60	1	22.70	22.70	0	948	0.00%
2019/10/17	0	0.00	2	23.30	23.10	-2	928	-0.22%
2019/10/07	0	0.00	1	22.55	21.75	-1	845	-0.12%
2019/10/02	0	0.00	1	23.00	22.60	-1	843	-0.12%
2019/09/26	1	22.30	0	0.00	22.30	1	833	0.12%
2019/09/25	2	22.40	2	22.70	22.30	0	787	0.00%
2019/09/24	3	22.50	0	0.00	22.75	3	705	0.43%
2019/08/13	0	0.00	1	19.25	19.25	-1	596	-0.17%
2019/08/01	0	0.00	1	21.00	21.00	-1	603	-0.17%
2019/07/31	1	21.15	0	0.00	21.15	1	602	0.17%
2019/07/30	1	21.90	0	0.00	21.40	1	600	0.17%
2019/07/29	1	22.45	0	0.00	22.40	1	596	0.17%
2019/07/25	26	23.18	24.5	22.86	22.85	1.5	586	0.25%
2019/07/11	0	0.00	13	22.20	22.20	-13	589	-2.21%
2019/07/10	1	22.90	0	0.00	22.15	1	602	0.17%
2019/07/09	13	22.32	0	0.00	22.00	13	611	2.13%
2019/07/08	20	22.43	20	22.25	22.25	0	614	0.00%
2019/07/05	14	22.06	14	22.90	22.70	0	606	0.00%
2019/07/03	17	21.20	28	21.49	21.35	-11	571	-1.92%
2019/07/01	10	21.25	0	0.00	21.25	10	584	1.71%
2019/06/26	0	0.00	5	21.10	21.10	-5	596	-0.84%
2019/06/25	0	0.00	5	21.00	20.65	-5	601	-0.83%
2019/06/20	10	21.50	0	0.00	21.30	10	633	1.58%
2019/06/14	21	20.56	20	21.27	21.75	1	698	0.14%
2019/05/08	0	0.00	0.3	22.10	21.70	-0.3	1,415	-0.02%
2019/05/02	3	22.80	0	0.00	22.65	3	1,428	0.21%
2019/04/15	0	0.00	2	25.50	25.40	-2	1,551	-0.13%
2019/04/09	0	0.00	10	25.70	26.10	-10	1,669	-0.60%
2019/04/03	0	0.00	2	27.30	27.05	-2	1,656	-0.12%
2019/03/25	16	25.05	15	25.15	25.15	1	1,669	0.06%
2019/03/22	4	26.81	1	28.05	26.50	3	1,647	0.18%
2019/03/21	1	28.00	1	28.40	27.65	0	1,621	0.00%
2019/03/20	0	0.00	1	28.10	27.70	-1	1,599	-0.06%
2019/03/19	21	27.94	21	27.76	27.75	0	1,598	0.00%
2019/03/18	34	28.24	33	27.80	27.80	1	1,586	0.06%
2019/03/14	5	27.44	0	0.00	27.15	5	1,600	0.31%
2019/03/07	1	28.90	1	28.60	27.85	0	1,644	0.00%
2019/03/06	1	27.25	0	0.00	27.65	1	1,588	0.06%
2019/03/04	0	0.00	1	28.20	28.45	-1	1,556	-0.06%
2019/02/26	3	27.80	29	27.99	28.10	-26	1,509	-1.72%
2019/02/25	11	28.06	0	0.00	28.50	11	1,456	0.76%
2019/02/22	3	27.42	1	27.45	27.15	2	1,379	0.15%
2019/02/21	9	26.73	1	26.55	27.15	8	1,278	0.63%
2019/02/20	20	24.74	3	24.12	24.95	17	1,096	1.55%
2019/02/13	0	0.00	0.2	23.00	22.80	-0.2	1,003	-0.02%
2019/01/11	0	0.00	3	22.85	22.65	-3	980	-0.31%
2019/01/02	12	23.55	0	0.00	23.55	12	771	1.56%
2018/12/25	3	22.07	0	0.00	21.80	3	670	0.45%
2018/12/13	1	22.20	1	21.75	21.75	0	577	0.00%
2018/11/27	0	0.00	3	18.60	18.65	-3	363	-0.82%
2018/11/09	3	18.80	0	0.00	18.15	3	377	0.80%
2018/10/24	0	0.00	1.2	17.19	17.20	-1.2	322	-0.38%
2018/10/12	0	0.00	2	16.75	16.45	-2	349	-0.57%
2018/10/11	0	0.00	9	17.30	17.30	-9	391	-2.30%
2018/09/10	0	0.00	1	21.10	20.25	-1	664	-0.15%
2018/07/18	1	27.60	2	26.80	26.40	-1	1,374	-0.07%
2018/07/13	3	26.47	1	25.85	25.85	2	1,324	0.15%
2018/07/10	0	0.00	1	25.40	25.65	-1	1,339	-0.07%
2018/07/05	1	26.10	1	25.60	25.60	0	1,355	0.00%
2018/06/29	1	27.35	1	28.15	28.20	0	1,264	0.00%
2018/06/21	4	26.68	3	26.95	26.45	1	1,377	0.07%
2018/06/20	7	27.21	5	28.08	26.80	2	1,375	0.15%
2018/06/15	0	0.00	2	29.35	29.35	-2	1,359	-0.15%
2018/06/14	6	29.55	0	0.00	29.25	6	1,349	0.44%
2018/06/13	4	30.43	0	0.00	29.65	4	1,335	0.30%
2018/06/12	1	30.10	7	30.25	30.60	-6	1,302	-0.46%
2018/06/11	4	30.05	0	0.00	30.05	4	1,241	0.32%
2018/06/08	5	31.47	10	31.47	30.70	-5	1,223	-0.41%
2018/06/07	2	29.80	0	0.00	29.45	2	1,097	0.18%
2018/06/06	8	30.13	1	30.40	30.10	7	1,089	0.64%
2018/06/05	8	30.41	4	30.25	29.50	4	1,049	0.38%
2018/06/04	8	30.39	4	30.43	30.60	4	993	0.40%
2018/06/01	1	27.00	0	0.00	28.05	1	854	0.12%
2018/05/17	0	0.00	2	24.15	24.35	-2	773	-0.26%
2018/05/11	2	24.20	0	0.00	23.95	2	825	0.24%
2018/04/19	0	0.00	2	26.80	27.00	-2	1,036	-0.19%
2018/04/11	0	0.00	1	29.10	29.10	-1	1,103	-0.09%
2018/03/31	1	29.25	0	0.00	29.35	1	1,132	0.09%
2018/03/30	1	29.60	0	0.00	29.25	1	1,161	0.09%
2018/03/28	2	30.75	2	30.78	30.80	0	1,362	0.00%
2018/03/27	7	29.91	1.5	30.55	30.55	5.5	1,417	0.39%
2018/03/26	1	27.80	1	27.75	27.80	0	1,389	0.00%
2018/03/22	0	0.00	1	29.20	28.95	-1	1,480	-0.07%
2018/03/19	0	0.00	1	29.50	29.20	-1	1,543	-0.06%
2018/03/15	0	0.00	0.7	29.35	29.35	-0.7	1,590	-0.04%
2018/03/12	0	0.00	1	29.55	29.55	-1	1,778	-0.06%
2018/03/09	1	29.95	0	0.00	29.80	1	1,887	0.05%
2018/03/02	0	29.30	0	0.00	29.15	0	2,791	0.00%
2018/02/27	0	0.00	0.4	29.55	29.70	-0.4	2,961	-0.01%
2018/02/23	1	29.85	1	30.00	29.50	0	2,959	0.00%
2018/02/22	0	0.00	1	30.10	29.60	-1	2,953	-0.03%
2018/02/09	1	29.45	0	0.00	28.85	1	2,928	0.03%
2018/02/08	2	31.65	0	0.00	31.10	2	2,912	0.07%
2018/02/07	0	0.00	20	31.04	30.70	-20	2,908	-0.69%
2018/02/06	0	0.00	2	31.05	30.65	-2	2,903	-0.07%
2018/02/01	1	36.30	1	37.20	36.05	0	2,876	0.00%
2018/01/31	1	36.10	1	35.55	36.60	0	2,849	0.00%
2018/01/30	2	36.13	1	36.00	35.35	1	2,811	0.04%
2018/01/29	1	35.70	3	35.57	35.70	-2	2,777	-0.07%
2018/01/25	10	34.95	10	34.98	35.05	0	2,736	0.00%
2018/01/11	1	31.30	10	33.61	33.65	-9	2,656	-0.34%
2018/01/10	8	33.05	0	0.00	32.65	8	2,618	0.31%
2018/01/05	0	0.00	2	35.20	34.90	-2	2,605	-0.08%
2018/01/04	2	34.70	0	0.00	35.10	2	2,596	0.08%
2018/01/03	13	34.86	0	0.00	34.15	13	2,574	0.50%
2018/01/02	20	34.85	0	0.00	34.80	20	2,556	0.78%