聯強 (2347)-台新-左楠券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
75.9
漲跌
▼0.6
漲幅
-0.78%
成交量
12,478張
產業
上市電子通路類股
856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

聯強 (2347)籌碼相關－台新-左楠券商分點個股進出

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-左楠券商分點個股進出
台新-左楠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
2024/11/22	2	76.30	0	0.00	75.90	2	4,887	0.04%
2024/11/21	1	75.50	6	77.00	76.50	-5	4,716	-0.11%
2024/11/20	1	76.10	1	76.60	76.50	0	4,534	0.00%
2024/11/19	2	73.85	1	76.00	76.00	1	4,288	0.02%
2024/11/18	2	73.75	1	74.00	73.50	1	4,022	0.02%
2024/11/08	0	0.00	5	72.50	71.50	-5	3,729	-0.13%
2024/11/07	6	71.08	0	0.00	71.10	6	3,729	0.16%
2024/11/06	1.1	71.61	0	0.00	71.60	1.1	3,749	0.03%
2024/11/05	1	70.60	0	0.00	70.50	1	3,748	0.03%
2024/10/25	0	0.00	0.2	72.70	72.60	-0.2	3,955	0.00%
2024/10/17	1	73.30	0	0.00	73.00	1	4,399	0.02%
2024/10/15	4	73.30	0	0.00	73.10	4	4,453	0.09%
2024/10/09	0	0.00	1	73.50	72.60	-1	4,677	-0.02%
2024/10/01	1	72.60	0	0.00	70.60	1	4,860	0.02%
2024/09/30	0	0.00	3	74.00	72.50	-3	4,917	-0.06%
2024/09/27	1	73.00	1	74.20	73.00	0	5,009	0.00%
2024/09/26	1	71.60	1	72.60	71.60	0	5,001	0.00%
2024/09/24	6	71.93	0	0.00	72.20	6	5,070	0.12%
2024/09/23	1	73.00	0	0.00	72.10	1	5,082	0.02%
2024/09/20	12	70.90	1	72.80	72.70	11	5,086	0.22%
2024/09/19	1	70.90	0	0.00	70.20	1	5,026	0.02%
2024/09/18	1	70.20	0	0.00	70.20	1	5,354	0.02%
2024/09/16	1	70.00	0	0.00	69.90	1	5,378	0.02%
2024/09/13	2	70.55	0	0.00	70.10	2	5,457	0.04%
2024/09/11	2	70.05	0	0.00	69.00	2	5,616	0.04%
2024/09/09	1	70.70	0	0.00	72.10	1	5,575	0.02%
2024/09/04	0	0.00	1	71.00	71.00	-1	5,619	-0.02%
2024/09/03	1	73.10	0	0.00	72.50	1	5,596	0.02%
2024/09/02	1	73.10	1	73.00	73.00	0	5,649	0.00%
2024/08/29	1	70.50	0	0.00	70.80	1	6,282	0.02%
2024/08/16	0	0.00	0.3	71.30	71.20	-0.3	9,587	0.00%
2024/08/15	0.2	71.30	0.4	71.60	71.30	-0.2	9,609	0.00%
2024/08/13	1	71.40	0	0.00	71.60	1	9,814	0.01%
2024/08/12	0	0.00	0	71.25	71.30	0	9,893	0.00%
2024/08/09	1	70.90	1	70.70	70.50	0	9,955	0.00%
2024/08/06	5	68.40	8	69.00	68.30	-3	10,049	-0.03%
2024/08/05	5	69.50	14	68.86	68.10	-9	10,016	-0.09%
2024/08/02	0	0.00	0.1	71.20	72.10	-0.1	9,900	0.00%
2024/07/31	3	71.20	0	0.00	71.10	3	9,896	0.03%
2024/07/29	8	70.94	0	0.00	71.70	8	9,946	0.08%
2024/07/26	4.1	71.86	0	0.00	72.30	4.1	9,931	0.04%
2024/07/23	5	72.50	0.1	72.92	72.90	4.9	9,895	0.05%
2024/07/22	1	72.30	3	72.30	72.90	-2	9,890	-0.02%
2024/07/19	0	0.00	0.2	73.80	73.40	-0.2	9,856	0.00%
2024/07/18	1	74.30	5	74.36	74.00	-4	9,832	-0.04%
2024/07/16	3.1	73.61	7	73.69	73.90	-3.9	9,887	-0.04%
2024/07/15	3	73.07	0	0.00	73.70	3	10,024	0.03%
2024/07/12	0.7	73.30	0	0.00	73.70	0.7	10,021	0.01%
2024/07/11	0	72.40	0	0.00	72.20	0	9,960	0.00%
2024/07/09	1.2	71.67	0	0.00	71.80	1.2	10,041	0.01%
2024/07/08	3.1	72.16	0	0.00	72.50	3.1	10,004	0.03%
2024/07/05	1.8	71.82	0.5	72.09	72.00	1.3	10,007	0.01%
2024/07/04	4	72.73	0	0.00	72.70	4	9,870	0.04%
2024/07/03	2	73.20	0.2	72.98	72.50	1.8	9,743	0.02%
2024/07/02	0	0.00	1	72.90	73.50	-1	9,632	-0.01%
2024/07/01	6	71.95	0	0.00	72.60	6	9,572	0.06%
2024/06/28	7	72.36	2	72.55	73.10	5	9,453	0.05%
2024/06/27	4.5	72.98	0	0.00	72.90	4.5	9,378	0.05%
2024/06/25	2.2	74.68	2	74.20	75.00	0.2	9,235	0.00%
2024/06/24	7	75.13	2	77.70	74.30	5	9,150	0.05%
2024/06/21	2	84.50	2	84.35	84.30	0	8,785	0.00%
2024/06/20	0	0.00	1	86.70	85.90	-1	8,701	-0.01%
2024/06/19	1	86.30	3	86.50	86.50	-2	8,654	-0.02%
2024/06/18	0	0.00	4	85.28	85.00	-4	8,677	-0.05%
2024/06/17	0	0.00	1	82.90	82.80	-1	8,652	-0.01%
2024/06/14	1.2	82.94	1	82.80	82.80	0.2	8,736	0.00%
2024/06/13	0.2	82.89	0	0.00	83.40	0.2	8,853	0.00%
2024/06/12	0	0.00	2	83.00	82.70	-2	8,958	-0.02%
2024/06/11	1	83.60	10	83.50	83.60	-9	9,042	-0.10%
2024/06/07	1	82.60	0	0.00	82.60	1	9,089	0.01%
2024/06/06	6.2	82.61	1	83.00	83.20	5.2	9,100	0.06%
2024/06/03	4	83.35	6	83.25	83.50	-2	8,427	-0.02%
2024/05/31	6	82.92	39	82.67	84.40	-33	8,005	-0.41%
2024/05/30	8	83.89	1	85.40	85.40	7	7,231	0.10%
2024/05/29	5	87.36	1	88.00	87.40	4	6,573	0.06%
2024/05/28	11	86.28	1	85.70	88.70	10	6,215	0.16%
2024/05/27	0	0.00	3	85.70	87.00	-3	5,929	-0.05%
2024/05/24	0	0.00	1	83.50	83.40	-1	5,686	-0.02%
2024/05/23	27	81.95	6	81.73	82.70	21	5,553	0.38%
2024/05/22	6	81.60	12	81.98	81.30	-6	5,433	-0.11%
2024/05/21	2	84.05	17	84.10	83.30	-15	5,311	-0.28%
2024/05/20	3	82.93	7	82.64	84.00	-4	5,289	-0.08%
2024/05/17	2	85.90	0	0.00	85.10	2	5,180	0.04%
2024/05/15	22	87.82	0	0.00	86.50	22	5,094	0.43%
2024/05/13	0	0.00	1	86.70	85.90	-1	5,064	-0.02%
2024/05/10	2	84.35	6	84.42	85.90	-4	5,036	-0.08%
2024/05/09	8	80.44	0	0.00	80.80	8	4,952	0.16%
2024/05/08	1	81.90	2	81.70	81.60	-1	4,936	-0.02%
2024/05/07	1	82.10	1	82.30	82.70	0	4,945	0.00%
2024/05/02	30	81.05	10	81.05	81.50	20	4,829	0.41%
2024/04/29	0	0.00	1	79.00	79.00	-1	4,741	-0.02%
2024/04/25	6	77.72	5	77.20	77.10	1	4,683	0.02%
2024/04/24	7	78.46	7	78.86	79.20	0	4,655	0.00%
2024/04/23	0	0.00	23	78.63	79.30	-23	4,687	-0.49%
2024/04/22	20	77.03	22	78.02	78.70	-2	4,661	-0.04%
2024/04/19	1	78.40	4	78.25	77.30	-3	4,559	-0.07%
2024/04/17	2	76.60	2	76.55	77.00	0	4,320	0.00%
2024/04/16	0	0.00	14	75.91	75.80	-14	4,250	-0.33%
2024/04/10	0	0.00	0.4	76.00	76.80	-0.4	4,095	-0.01%
2024/04/09	0	0.00	0.1	77.00	76.90	-0.1	4,120	0.00%
2024/04/08	0	0.00	2	76.80	76.30	-2	4,099	-0.05%
2024/04/02	2	77.00	11	77.05	77.00	-9	4,048	-0.22%
2024/04/01	1	75.60	0	0.00	75.90	1	4,033	0.02%
2024/03/29	0	0.00	7	78.70	78.90	-7	4,015	-0.17%
2024/03/27	0	0.00	16	78.19	78.50	-16	4,011	-0.40%
2024/03/26	0	0.00	20	77.75	78.40	-20	4,039	-0.50%
2024/03/25	2	78.00	0	0.00	78.10	2	4,038	0.05%
2024/03/21	3	78.10	2	77.05	78.50	1	4,065	0.02%
2024/03/19	2	78.80	0	0.00	79.00	2	3,954	0.05%
2024/03/18	1	79.00	1.1	78.18	80.10	-0.1	3,861	0.00%
2024/03/15	1	79.60	105	80.00	79.50	-104	3,764	-2.76%	大賣/鉅額交易
2024/03/14	2	79.50	1	79.40	76.90	1	3,599	0.03%
2024/03/13	0	0.00	1	78.50	78.10	-1	3,509	-0.03%
2024/03/04	0	0.00	1	76.50	76.50	-1	3,355	-0.03%
2024/03/01	6	76.80	1	76.40	76.70	5	3,389	0.15%
2024/02/29	0	0.00	5	77.80	77.80	-5	3,454	-0.14%
2024/02/27	0	0.00	1	77.00	76.30	-1	3,428	-0.03%
2024/02/21	0	0.00	1	75.80	75.90	-1	3,473	-0.03%
2024/02/16	1	74.60	2	74.50	74.10	-1	3,498	-0.03%
2024/02/15	1	72.50	0	0.00	73.00	1	3,464	0.03%
2024/01/25	0	0.00	3	72.60	72.70	-3	3,445	-0.09%
2024/01/24	0	0.00	7	72.69	72.60	-7	3,483	-0.20%
2024/01/19	0	0.00	1	69.20	70.10	-1	3,495	-0.03%
2024/01/17	0	0.00	1	70.00	69.90	-1	3,496	-0.03%
2024/01/16	0	0.00	1	70.10	70.30	-1	3,423	-0.03%
2024/01/12	0	0.00	2	69.30	69.60	-2	3,417	-0.06%
2024/01/05	0	0.00	2	70.30	70.20	-2	3,523	-0.06%
2024/01/04	0	0.00	3	70.50	70.60	-3	3,534	-0.08%
2023/12/28	2	70.50	0	0.00	70.50	2	3,564	0.06%
2023/12/26	0	0.00	3	70.13	70.20	-3	3,519	-0.09%
2023/12/25	0	0.00	2	69.50	69.80	-2	3,503	-0.06%
2023/12/14	0	0.00	1	69.00	69.40	-1	3,322	-0.03%
2023/12/11	0	0.00	1	68.60	68.80	-1	3,337	-0.03%
2023/12/07	1	66.70	0	0.00	66.70	1	3,367	0.03%
2023/12/06	0	0.00	0.1	66.72	66.50	-0.1	3,397	0.00%
2023/12/04	0	0.00	0.3	68.00	67.40	-0.3	3,429	-0.01%
2023/11/30	0	0.00	0.2	68.70	68.90	-0.2	3,462	-0.01%
2023/11/28	0	0.00	0.1	68.10	68.10	-0.1	3,346	0.00%
2023/11/27	2	69.70	3	69.50	68.40	-1	3,335	-0.03%
2023/11/24	0	0.00	0.6	68.60	68.10	-0.6	3,266	-0.02%
2023/11/23	0	0.00	0	67.60	67.90	0	3,223	0.00%
2023/11/21	0	0.00	3.1	68.44	68.80	-3.1	3,170	-0.10%
2023/11/15	0.1	66.00	1	67.20	66.00	-0.9	3,043	-0.03%
2023/11/13	0.1	65.00	0	0.00	65.30	0.1	2,999	0.00%
2023/11/09	2.5	68.50	1	69.00	68.60	1.4	2,953	0.05%
2023/11/08	0.1	69.00	0	0.00	68.80	0.1	2,969	0.00%
2023/11/07	0	0.00	3	69.70	69.60	-3	2,960	-0.10%
2023/11/06	0	0.00	5	69.46	69.20	-5	2,973	-0.17%
2023/11/03	0	0.00	16	68.75	68.90	-16	2,963	-0.54%
2023/11/02	0	0.00	5	68.52	68.50	-5	2,966	-0.17%
2023/11/01	2.2	68.47	1	68.90	68.50	1.2	2,961	0.04%
2023/10/31	1	68.40	6	68.55	68.70	-5	2,938	-0.17%
2023/10/30	4	67.25	3	67.90	67.80	1	2,897	0.03%
2023/10/27	0	0.00	6	67.30	67.20	-6	2,893	-0.21%
2023/10/19	0	0.00	7	68.00	67.90	-7	2,991	-0.23%
2023/10/17	0	0.00	3	68.40	67.60	-3	3,066	-0.10%
2023/10/13	0	0.00	4.3	67.77	68.00	-4.3	3,190	-0.13%
2023/10/12	1	66.50	0	0.00	67.40	1	3,197	0.03%
2023/10/11	14	67.64	18.1	67.09	67.50	-4.1	3,180	-0.13%
2023/10/06	0	0.00	3.2	64.30	65.00	-3.2	3,151	-0.10%
2023/10/05	0	0.00	1	63.90	63.80	-1	3,150	-0.03%
2023/10/04	1	63.40	0.6	62.60	63.10	0.4	3,153	0.01%
2023/10/03	0	0.00	3	63.93	63.60	-3	3,136	-0.10%
2023/10/02	0	63.70	0	0.00	63.70	0	3,215	0.00%
2023/09/28	5	63.40	17	63.61	64.10	-12	3,232	-0.37%
2023/09/27	0	0.00	6	63.20	63.20	-6	3,221	-0.19%
2023/09/26	0	0.00	7.1	63.67	63.50	-7.1	3,230	-0.22%
2023/09/22	0	0.00	1	63.00	63.70	-1	3,276	-0.03%
2023/09/20	0	0.00	2.2	63.97	63.90	-2.2	3,234	-0.07%
2023/09/19	0	0.00	3	64.37	64.20	-3	3,214	-0.09%
2023/09/18	0.3	64.00	0	0.00	63.90	0.3	3,189	0.01%
2023/09/15	1	63.80	2.5	64.22	64.40	-1.5	3,187	-0.05%
2023/09/12	0	0.00	3	62.17	62.50	-3	3,200	-0.09%
2023/09/11	2	61.90	2	61.80	62.00	0	3,204	0.00%
2023/09/08	2	62.25	0	0.00	62.30	2	3,189	0.06%
2023/09/06	2	62.45	0	0.00	62.50	2	3,206	0.06%
2023/09/05	0	0.00	2	61.40	61.30	-2	3,157	-0.06%
2023/09/04	0.2	61.00	1	60.90	61.40	-0.8	3,196	-0.03%
2023/09/01	6	61.20	3	61.30	61.00	3	3,459	0.09%
2023/08/30	0.2	60.30	0	0.00	60.40	0.2	3,573	0.01%
2023/08/29	6	59.80	6	60.12	60.40	0	3,635	0.00%
2023/08/28	10	59.70	5	59.90	59.90	5	3,658	0.14%
2023/08/25	0	59.60	0	0.00	59.50	0	3,984	0.00%
2023/08/23	0	0.00	2	58.70	59.50	-2	4,042	-0.05%
2023/08/22	4	58.50	2	58.50	58.50	2	4,068	0.05%
2023/08/18	0	0.00	1	59.70	59.70	-1	4,095	-0.02%
2023/08/16	0	0.00	1	59.30	59.00	-1	4,134	-0.02%
2023/08/11	5	58.70	0	0.00	58.80	5	4,184	0.12%
2023/08/10	0.1	58.80	0	0.00	58.80	0.1	4,229	0.00%
2023/07/31	0	0.00	1	59.40	59.20	-1	4,283	-0.02%
2023/07/28	0	0.00	1	59.20	59.20	-1	4,236	-0.02%
2023/07/25	6	57.82	1	58.20	58.10	5	4,202	0.12%
2023/07/24	10	58.20	0	0.00	58.40	10	4,177	0.24%
2023/07/19	1	59.80	1	59.90	59.30	0	3,928	0.00%
2023/07/14	2.1	58.41	1	58.50	58.40	1.1	3,757	0.03%
2023/07/11	7.2	56.85	0	0.00	57.00	7.2	3,669	0.20%
2023/07/10	3	55.93	0	0.00	55.90	3	3,672	0.08%
2023/07/07	2.5	55.84	0	0.00	55.80	2.5	3,675	0.07%
2023/07/06	1.1	57.90	0	0.00	57.50	1.1	3,605	0.03%
2023/07/04	6	58.33	0	0.00	58.50	6	3,569	0.17%
2023/07/03	1.1	58.03	6	58.00	58.10	-4.9	3,577	-0.14%
2023/06/30	6.1	58.04	0	0.00	58.00	6.1	3,563	0.17%
2023/06/29	5	58.70	0	0.00	58.70	5	3,528	0.14%
2023/06/26	0.1	59.50	1	59.20	59.10	-0.9	3,551	-0.03%
2023/06/21	2.2	59.50	0	0.00	59.40	2.2	3,562	0.06%
2023/06/20	0	0.00	1	59.00	59.20	-1	3,549	-0.03%
2023/06/16	22.1	59.47	0	0.00	59.00	22.1	3,544	0.62%
2023/06/14	7.1	60.13	0	0.00	59.90	7.1	3,438	0.21%
2023/06/13	2	60.20	1	60.30	60.20	1	3,468	0.03%
2023/06/09	0	0.00	1	59.00	59.00	-1	3,482	-0.03%
2023/06/08	2	59.00	0	0.00	58.60	2	3,542	0.06%
2023/06/07	36.1	59.41	0	0.00	59.20	36.1	3,549	1.02%
2023/06/06	1	63.60	0	0.00	63.40	1	3,446	0.03%
2023/06/05	1	63.50	0	0.00	63.70	1	3,350	0.03%
2023/06/01	4	63.50	3	63.30	63.10	1	3,240	0.03%
2023/05/31	0	0.00	1	64.00	63.90	-1	3,200	-0.03%
2023/05/30	3	63.83	0	0.00	63.60	3	2,893	0.10%
2023/05/29	0	0.00	6	64.75	64.40	-6	2,897	-0.21%
2023/05/25	0	0.00	1	65.20	65.20	-1	2,897	-0.03%
2023/05/22	1	65.10	2	65.20	65.40	-1	2,832	-0.04%
2023/05/19	1	64.50	0	0.00	65.00	1	2,821	0.04%
2023/05/12	1	62.10	0	0.00	62.80	1	2,774	0.04%
2023/05/11	1	62.10	0	0.00	62.40	1	2,761	0.04%
2023/04/27	2	60.30	0	0.00	60.90	2	3,066	0.07%
2023/04/21	1	60.60	0	0.00	60.20	1	3,097	0.03%
2023/04/20	1	61.00	0	0.00	61.00	1	3,087	0.03%
2023/04/19	1	62.70	0.2	62.40	61.70	0.8	3,107	0.03%
2023/04/11	0	0.00	0.3	61.71	62.00	-0.3	3,143	-0.01%
2023/04/10	0.3	61.10	0	0.00	61.00	0.3	3,173	0.01%
2023/03/30	0	0.00	1	61.30	61.00	-1	3,332	-0.03%
2023/03/29	0	61.00	4	61.00	60.80	-4	3,507	-0.11%
2023/03/28	3	61.13	0	0.00	61.00	3	3,742	0.08%
2023/03/24	2	62.15	0	0.00	61.80	2	4,176	0.05%
2023/03/16	0.2	60.60	0	0.00	60.90	0.2	4,377	0.00%
2023/03/15	4	61.45	0	0.00	61.10	4	4,388	0.09%
2023/03/14	0	0.00	3	61.73	61.10	-3	4,416	-0.07%
2023/03/13	1	61.00	1.2	61.12	61.50	-0.2	4,433	0.00%
2023/03/10	0.4	61.43	1	61.40	61.30	-0.6	4,422	-0.01%
2023/03/09	6.1	61.63	5	61.66	61.90	1.1	4,421	0.02%
2023/03/08	2	64.55	0	0.00	64.30	2	4,339	0.05%
2023/03/06	1	64.00	1	64.00	63.80	0	4,480	0.00%
2023/03/03	0	0.00	1	63.90	63.70	-1	4,553	-0.02%
2023/03/01	0	0.00	2	62.20	62.30	-2	4,696	-0.04%
2023/02/24	3	63.07	0	0.00	62.50	3	4,729	0.06%
2023/02/23	1	63.60	0	0.00	63.60	1	4,728	0.02%
2023/02/16	0	0.00	3	62.70	63.20	-3	4,885	-0.06%
2023/02/13	0	0.00	1	63.00	62.80	-1	4,929	-0.02%
2023/02/08	1	63.10	0	0.00	63.10	1	5,051	0.02%
2023/02/07	0	0.00	2	62.80	62.90	-2	5,066	-0.04%
2023/02/03	0	0.00	2	62.20	62.60	-2	5,060	-0.04%
2023/02/02	0	0.00	1	61.60	61.50	-1	5,024	-0.02%
2023/02/01	1	61.40	1	60.90	61.30	0	4,963	0.00%
2023/01/16	1	59.60	1	60.20	60.10	0	4,845	0.00%
2023/01/12	2	59.30	0	0.00	59.10	2	4,965	0.04%
2023/01/11	5	59.88	0	0.00	59.70	5	4,973	0.10%
2023/01/05	1	58.40	0	0.00	58.60	1	5,097	0.02%
2022/12/28	1	59.50	0	0.00	59.40	1	5,220	0.02%
2022/12/26	1	61.10	0	0.00	61.10	1	5,241	0.02%
2022/12/19	0	0.00	4	62.00	61.60	-4	4,926	-0.08%
2022/12/16	0	0.00	3	61.40	61.40	-3	4,742	-0.06%
2022/12/15	0	0.00	1	60.40	60.00	-1	4,621	-0.02%
2022/12/14	1	59.50	1	59.60	59.90	0	4,680	0.00%
2022/12/13	0	0.00	5	59.00	59.00	-5	4,712	-0.11%
2022/12/12	0	0.00	5	58.60	59.00	-5	4,717	-0.11%
2022/12/08	2	59.25	1	59.70	59.80	1	4,793	0.02%
2022/12/07	2	59.30	4	59.88	59.50	-2	4,800	-0.04%
2022/12/06	5	60.22	2	59.70	60.00	3	4,793	0.06%
2022/12/02	1	59.70	0	0.00	59.90	1	4,757	0.02%
2022/12/01	0	0.00	2	59.45	59.70	-2	4,752	-0.04%
2022/11/30	1	57.60	2	58.45	58.30	-1	4,729	-0.02%
2022/11/29	1	57.10	1	58.10	57.60	0	4,663	0.00%
2022/11/28	0	0.00	1	58.00	57.40	-1	4,623	-0.02%
2022/11/25	1	58.40	1	57.80	57.80	0	4,565	0.00%
2022/11/24	7	58.40	4	58.93	58.80	3	4,522	0.07%
2022/11/23	2	58.60	0	0.00	58.20	2	4,452	0.04%
2022/11/22	0	0.00	1.1	57.60	57.80	-1.1	4,438	-0.02%
2022/11/14	0	0.00	0.1	55.90	56.10	-0.1	4,299	0.00%
2022/11/11	0	0.00	1	54.80	54.90	-1	4,221	-0.02%
2022/11/09	5	54.28	0	0.00	54.30	5	4,200	0.12%
2022/11/08	2	54.20	8.2	53.97	54.40	-6.2	4,179	-0.15%
2022/11/07	0	0.00	1	54.00	54.10	-1	4,152	-0.02%
2022/11/04	2	53.25	6	53.30	54.40	-4	4,139	-0.10%
2022/11/03	6	52.07	4	52.70	52.90	2	4,087	0.05%
2022/11/02	1	52.10	0	0.00	52.30	1	4,129	0.02%
2022/11/01	1.1	52.12	0	0.00	52.20	1.1	4,171	0.03%
2022/10/31	5	52.90	0	0.00	52.60	5	4,195	0.12%
2022/10/27	0	0.00	7.3	53.78	53.10	-7.3	4,223	-0.17%
2022/10/24	2	53.45	5	53.40	53.80	-3	4,298	-0.07%
2022/10/18	2	53.20	0	0.00	53.80	2	4,241	0.05%
2022/10/17	0	0.00	1	53.30	53.70	-1	4,279	-0.02%
2022/10/13	0	0.00	2	52.85	53.10	-2	4,371	-0.05%
2022/10/11	0	0.00	2	53.65	53.50	-2	4,410	-0.05%
2022/10/04	2	53.85	0	0.00	54.30	2	4,452	0.04%
2022/09/29	0.1	52.20	0	0.00	52.80	0.1	4,403	0.00%
2022/09/27	0.1	51.90	0	0.00	52.20	0.1	4,345	0.00%
2022/09/26	0	0.00	15	52.30	52.20	-15	4,348	-0.34%
2022/09/23	10.3	53.43	0	0.00	53.10	10.3	4,344	0.24%
2022/09/22	0.1	53.90	0	0.00	53.90	0.1	4,362	0.00%
2022/09/21	10	55.80	0	0.00	54.90	10	4,283	0.23%
2022/09/20	6	56.30	1	56.10	56.10	5	4,200	0.12%
2022/09/15	0.5	57.80	0	0.00	57.40	0.5	4,208	0.01%
2022/09/14	6	57.13	1	57.20	56.70	5	4,402	0.11%
2022/09/12	0.1	56.40	1	57.60	57.80	-0.9	4,762	-0.02%
2022/09/07	1	55.50	0	0.00	55.50	1	5,030	0.02%
2022/08/31	1	56.00	1	55.90	55.80	0	5,825	0.00%
2022/08/30	1.4	56.30	0	0.00	56.30	1.4	5,947	0.02%
2022/08/26	5	55.90	1	55.80	56.00	4	6,082	0.07%
2022/08/25	1.5	55.43	2	55.60	55.60	-0.5	6,135	-0.01%
2022/08/24	0.1	55.70	2	55.70	55.30	-1.9	6,195	-0.03%
2022/08/23	4	56.00	0	0.00	55.70	4	6,380	0.06%
2022/08/19	0	0.00	1	56.20	56.30	-1	6,550	-0.02%
2022/08/16	5	56.60	10	56.20	56.60	-5	6,726	-0.07%
2022/08/11	1.1	55.29	0	0.00	55.00	1.1	6,805	0.02%
2022/08/09	18	55.67	2	55.55	55.20	16	6,807	0.24%
2022/08/08	2	55.20	1	56.50	56.50	1	6,779	0.01%
2022/08/04	11.2	54.04	11	54.44	54.50	0.2	6,747	0.00%
2022/08/03	0.1	54.30	10	54.30	54.50	-9.9	6,806	-0.15%
2022/08/02	0.1	54.70	11	54.89	55.00	-10.9	6,904	-0.16%
2022/07/28	4	54.85	0	0.00	54.90	4	6,919	0.06%
2022/07/27	3	54.90	0	0.00	54.90	3	6,906	0.04%
2022/07/26	0	0.00	1	54.60	55.00	-1	6,885	-0.01%
2022/07/25	1	54.30	3	54.30	55.10	-2	6,844	-0.03%
2022/07/22	3	54.10	0	0.00	54.30	3	6,836	0.04%
2022/07/20	6	53.18	5	53.50	53.50	1	6,769	0.01%
2022/07/14	10	53.30	0	0.00	53.60	10	6,685	0.15%
2022/07/12	5.2	51.99	0	0.00	51.80	5.2	6,605	0.08%
2022/07/07	1	51.20	1	51.90	52.30	0	6,588	0.00%
2022/07/05	5	51.94	0	0.00	52.20	5	6,568	0.08%
2022/07/01	1	52.00	0	0.00	51.90	1	6,543	0.02%
2022/06/30	0	0.00	3	53.97	53.20	-3	6,524	-0.05%
2022/06/29	1	54.30	0	0.00	54.30	1	6,473	0.02%
2022/06/28	2	54.90	3	55.10	54.90	-1	6,444	-0.02%
2022/06/27	0	0.00	14	55.10	55.00	-14	6,450	-0.22%
2022/06/24	10	54.60	0	0.00	54.30	10	6,406	0.16%
2022/06/23	8	54.10	0	0.00	53.90	8	6,378	0.13%
2022/06/22	0	0.00	4	54.15	53.90	-4	6,202	-0.06%
2022/06/17	6	55.58	1	56.30	56.00	5	5,585	0.09%
2022/06/16	5	57.26	4	57.00	56.90	1	5,408	0.02%
2022/06/15	4	57.28	12	57.33	57.40	-8	5,445	-0.15%
2022/06/14	21	57.53	19	57.96	58.00	2	5,385	0.04%
2022/06/13	7	58.16	5	58.08	58.50	2	5,277	0.04%
2022/06/10	29	60.39	3	60.73	61.30	26	5,135	0.51%
2022/06/09	21.2	61.78	2	61.50	61.50	19.2	5,030	0.38%
2022/06/08	8	69.94	6	70.07	70.10	2	4,658	0.04%
2022/06/07	1	69.90	0	0.00	69.60	1	4,562	0.02%
2022/06/06	3	69.40	0	0.00	69.90	3	4,539	0.07%
2022/06/02	9	69.52	0	0.00	69.30	9	4,486	0.20%
2022/06/01	2	69.95	0	0.00	70.00	2	4,508	0.04%
2022/05/31	9	68.93	10	69.84	70.30	-1	4,464	-0.02%
2022/05/30	3	69.24	7	70.13	69.40	-4	4,269	-0.09%
2022/05/27	2	70.70	0	0.00	70.60	2	4,152	0.05%
2022/05/26	1	70.60	52	71.59	70.60	-51	4,132	-1.23%
2022/05/25	0	0.00	2	72.80	72.60	-2	4,140	-0.05%
2022/05/24	15	72.70	1	72.30	72.50	14	4,173	0.34%
2022/05/23	13	73.20	0	0.00	73.60	13	4,207	0.31%
2022/05/20	0	0.00	1	73.30	74.00	-1	4,264	-0.02%
2022/05/19	14	72.70	0	0.00	72.80	14	4,275	0.33%
2022/05/18	13	73.20	0	0.00	73.30	13	4,229	0.31%
2022/05/16	0	0.00	5	72.10	71.60	-5	4,198	-0.12%
2022/05/11	0	0.00	48	70.66	71.10	-48	4,161	-1.15%
2022/05/10	0	0.00	3	73.70	73.30	-3	4,103	-0.07%
2022/05/06	0	0.00	2	79.00	78.80	-2	3,970	-0.05%
2022/05/05	1	79.05	0	0.00	79.60	1	4,017	0.02%
2022/04/27	2	75.60	1	75.30	75.50	1	4,160	0.02%
2022/04/26	0	0.00	1	77.30	76.50	-1	4,121	-0.02%
2022/04/25	1	76.80	5	77.16	76.90	-4	4,139	-0.10%
2022/04/21	0	0.00	3	78.87	78.80	-3	4,071	-0.07%
2022/04/20	1	78.50	0	0.00	78.80	1	4,084	0.02%
2022/04/15	1	77.20	0	0.00	77.60	1	4,235	0.02%
2022/04/14	1	76.20	0.1	77.61	77.20	0.9	4,260	0.02%
2022/04/12	1	75.70	0	0.00	75.80	1	4,327	0.02%
2022/04/11	2	75.80	2	76.00	76.10	0	4,288	0.00%
2022/04/08	4	75.30	1	75.30	76.00	3	4,313	0.07%
2022/04/07	0	0.00	0.3	75.84	75.00	-0.3	4,301	-0.01%
2022/04/06	1	75.40	1	75.70	76.20	0	4,276	0.00%
2022/03/31	2	75.00	2	75.40	75.30	0	4,289	0.00%
2022/03/30	0	0.00	1	75.50	74.90	-1	4,372	-0.02%
2022/03/25	0	0.00	1	75.00	75.00	-1	5,295	-0.02%
2022/03/24	0	0.00	1	74.90	74.90	-1	5,885	-0.02%
2022/03/23	0	0.00	1	74.50	74.90	-1	6,380	-0.02%
2022/03/22	1	74.40	0	0.00	74.50	1	6,581	0.02%
2022/03/21	13	74.63	13	74.45	74.50	0	6,730	0.00%
2022/03/18	0	0.00	1	74.00	76.70	-1	6,758	-0.01%
2022/03/17	0	0.00	1	72.20	72.40	-1	6,778	-0.01%
2022/03/16	1.1	71.00	0	0.00	71.10	1.1	6,881	0.02%
2022/03/15	2	71.20	2	71.10	71.40	0	6,897	0.00%
2022/03/10	8	72.41	2	72.60	73.10	6	7,181	0.08%
2022/03/09	3	71.23	0	0.00	71.20	3	7,165	0.04%
2022/03/08	0.1	70.60	0	0.00	70.00	0.1	7,191	0.00%
2022/03/07	1	70.70	1	71.10	71.30	0	7,191	0.00%
2022/03/01	0	0.00	2	73.00	73.00	-2	7,487	-0.03%
2022/02/25	0	0.00	1	71.50	71.90	-1	7,537	-0.01%
2022/02/24	4	72.35	3	72.00	72.00	1	7,477	0.01%
2022/02/23	0	73.00	1	73.20	73.60	-1	7,373	-0.01%
2022/02/22	0	0.00	1	71.80	71.70	-1	7,311	-0.01%
2022/02/21	0	0.00	0.5	70.60	71.50	-0.5	7,250	-0.01%
2022/02/18	0	0.00	3	69.70	69.70	-3	7,312	-0.04%
2022/02/17	5	69.40	0	0.00	69.60	5	7,411	0.07%
2022/02/16	2	68.90	0	0.00	69.50	2	7,560	0.03%
2022/02/15	0	0.00	10	68.90	68.50	-10	7,562	-0.13%
2022/02/14	0	0.00	14	68.72	69.00	-14	7,593	-0.18%
2022/02/11	0	0.00	1	68.90	69.80	-1	7,613	-0.01%
2022/02/10	0.2	69.70	0	0.00	70.00	0.2	7,672	0.00%
2022/02/09	0	0.00	1	69.80	70.00	-1	7,696	-0.01%
2022/02/08	3	69.80	0	0.00	70.00	3	7,711	0.04%
2022/02/07	0	0.00	8	69.18	69.90	-8	7,727	-0.10%
2022/01/26	2	67.60	2	67.40	67.60	0	7,715	0.00%
2022/01/24	1	67.70	1	67.30	68.00	0	7,675	0.00%
2022/01/21	7.8	68.18	3.2	67.83	68.50	4.6	7,629	0.06%
2022/01/18	11	69.28	2	69.25	69.30	9	7,547	0.12%
2022/01/17	1	67.50	1	67.60	68.10	0	7,479	0.00%
2022/01/14	2	67.30	0	0.00	67.90	2	7,466	0.03%
2022/01/13	3.3	67.62	0	0.00	68.00	3.3	7,495	0.04%
2022/01/12	3	68.13	0	0.00	67.60	3	7,468	0.04%
2022/01/11	1	66.50	12.1	67.22	67.70	-11.1	7,411	-0.15%
2022/01/07	2	65.95	1	65.70	66.00	1	7,275	0.01%
2022/01/06	6	66.08	1	65.80	66.30	5	7,239	0.07%
2022/01/05	0	0.00	2	65.55	66.10	-2	7,157	-0.03%
2022/01/04	20	65.60	0	0.00	65.90	20	7,174	0.28%
2022/01/03	0	0.00	7	65.64	66.10	-7	7,165	-0.10%
2021/12/29	0.2	65.90	0	0.00	66.60	0.2	7,148	0.00%
2021/12/28	0	0.00	1	66.00	66.50	-1	7,150	-0.01%
2021/12/27	1	66.10	1	66.00	66.20	0	7,139	0.00%
2021/12/24	3	67.23	4	66.38	66.50	-1	7,129	-0.01%
2021/12/23	0	0.00	2	66.70	67.70	-2	7,055	-0.03%
2021/12/22	3	65.97	1	65.30	65.80	2	6,838	0.03%
2021/12/21	1.1	63.95	2	63.80	65.00	-0.9	6,538	-0.01%
2021/12/20	10	65.48	2	64.10	63.50	8	6,127	0.13%
2021/12/17	1.2	66.62	6	66.83	66.40	-4.8	5,526	-0.09%
2021/12/16	1	66.00	2	65.70	65.70	-1	5,018	-0.02%
2021/12/15	5	65.50	4	65.10	65.00	1	4,832	0.02%
2021/12/14	0	0.00	2	64.10	63.30	-2	4,719	-0.04%
2021/12/13	0.5	65.10	1	64.30	64.10	-0.5	4,597	-0.01%
2021/12/10	3	63.97	10	63.00	64.10	-7	4,440	-0.16%
2021/12/09	4	62.43	4	62.55	62.60	0	4,306	0.00%
2021/12/08	0	0.00	6	61.67	62.00	-6	4,233	-0.14%
2021/12/07	3	61.00	1	60.90	61.00	2	4,129	0.05%
2021/12/06	1	60.90	0	0.00	61.00	1	4,068	0.02%
2021/12/02	0	0.00	1	59.60	59.50	-1	3,869	-0.03%
2021/11/30	1	58.20	1	58.60	58.40	0	3,712	0.00%
2021/11/29	0.7	57.95	2	57.75	57.90	-1.3	3,577	-0.04%
2021/11/26	0	0.00	2	59.35	57.90	-2	3,513	-0.06%
2021/11/25	8	59.86	8.1	59.97	60.20	-0.1	3,438	0.00%
2021/11/24	4	59.15	2.2	58.70	58.70	1.8	3,325	0.05%
2021/11/23	0	0.00	1	57.70	57.90	-1	3,219	-0.03%
2021/11/17	6	57.17	2	57.20	57.20	4	3,164	0.13%
2021/11/16	2.2	57.99	1	58.00	58.30	1.2	3,062	0.04%
2021/11/15	7	57.27	11.2	58.47	57.80	-4.2	3,028	-0.14%
2021/11/12	1	57.70	0	0.00	57.80	1	2,879	0.03%
2021/11/11	0	0.00	1	57.50	57.90	-1	2,936	-0.03%
2021/11/10	0	0.00	11	57.98	57.80	-11	2,940	-0.37%
2021/11/09	0	0.00	1	58.00	57.80	-1	2,994	-0.03%
2021/11/08	1	56.40	0.1	56.60	56.70	0.9	2,973	0.03%
2021/11/05	0	0.00	0.5	56.00	56.60	-0.5	2,981	-0.02%
2021/11/04	2	56.20	0	0.00	56.20	2	2,987	0.07%
2021/11/03	1.1	55.06	1.5	55.40	56.00	-0.4	2,963	-0.01%
2021/11/01	0.2	54.00	1	54.40	54.20	-0.8	2,964	-0.03%
2021/10/28	1.3	53.70	6.1	53.89	53.80	-4.8	3,032	-0.16%
2021/10/26	1	53.20	0	0.00	53.30	1	3,146	0.03%
2021/10/19	0	0.00	1	52.60	52.90	-1	3,285	-0.03%
2021/10/14	1	51.80	0	0.00	51.70	1	3,418	0.03%
2021/10/08	0	0.00	0.1	52.40	52.20	-0.1	3,556	0.00%
2021/10/06	1.1	51.03	0	0.00	51.00	1.1	3,659	0.03%
2021/10/05	0.2	51.00	0	0.00	50.80	0.2	3,689	0.01%
2021/10/01	1	51.40	0	0.00	51.10	1	3,828	0.03%
2021/09/30	2	52.10	0	0.00	52.20	2	3,892	0.05%
2021/09/29	2	51.70	0	0.00	51.70	2	3,999	0.05%
2021/09/28	0	0.00	1	52.70	52.40	-1	4,118	-0.02%
2021/09/27	0	0.00	0	53.30	52.80	0	4,249	0.00%
2021/09/22	1	52.10	0	0.00	52.10	1	4,522	0.02%
2021/09/17	0	0.00	6	53.50	53.50	-6	4,552	-0.13%
2021/09/08	1	52.80	0	0.00	52.90	1	6,342	0.02%
2021/09/02	0	0.00	5	53.32	53.20	-5	6,726	-0.07%
2021/08/31	0	0.00	2	53.40	53.80	-2	7,024	-0.03%
2021/08/26	0	0.00	1	52.30	52.00	-1	7,420	-0.01%
2021/08/23	0	0.00	1	51.40	51.50	-1	7,576	-0.01%
2021/08/20	5	50.94	20	50.60	50.80	-15	7,601	-0.20%
2021/08/19	6	51.15	0	0.00	51.00	6	7,743	0.08%
2021/08/17	1	52.30	2	51.70	52.00	-1	7,773	-0.01%
2021/08/16	10	53.05	0	0.00	52.60	10	7,721	0.13%
2021/08/13	10	53.60	11	54.17	53.90	-1	7,703	-0.01%
2021/08/12	1	53.50	3	53.37	53.70	-2	7,690	-0.03%
2021/08/11	2	53.00	0	0.00	52.70	2	7,684	0.03%
2021/08/10	1	52.70	0.5	52.60	52.60	0.5	7,742	0.01%
2021/08/09	3	53.50	1	53.70	53.60	2	7,800	0.03%
2021/08/06	1	53.40	0	0.00	53.90	1	7,838	0.01%
2021/08/05	0	0.00	2	53.60	53.70	-2	7,899	-0.03%
2021/08/04	2	53.55	0	0.00	53.70	2	8,012	0.02%
2021/08/03	14	53.48	2	54.00	54.10	12	8,045	0.15%
2021/08/02	0	0.00	4	53.65	54.00	-4	8,001	-0.05%
2021/07/30	1	52.60	0	0.00	53.00	1	7,962	0.01%
2021/07/29	2	52.65	0	0.00	52.70	2	7,943	0.03%
2021/07/26	28	52.58	1	53.70	52.60	27	8,056	0.34%
2021/07/23	2	52.50	1	53.00	52.90	1	7,999	0.01%
2021/07/21	0	0.00	1	52.30	52.20	-1	7,966	-0.01%
2021/07/20	3	52.00	1	52.00	52.00	2	7,944	0.03%
2021/07/16	5	52.10	5	52.10	52.50	0	7,997	0.00%
2021/07/15	1	52.00	2	52.20	52.10	-1	7,955	-0.01%
2021/07/13	0	0.00	1	52.40	52.20	-1	7,917	-0.01%
2021/07/12	1	52.70	0	0.00	52.50	1	7,884	0.01%
2021/07/09	4	52.50	8	52.25	52.60	-4	7,855	-0.05%
2021/07/08	1.5	52.10	5	52.30	52.30	-3.5	7,790	-0.04%
2021/07/07	3	52.07	0	0.00	51.90	3	7,754	0.04%
2021/07/06	4	52.15	0	0.00	52.00	4	7,682	0.05%
2021/07/05	1	51.00	0	0.00	51.50	1	7,582	0.01%
2021/07/02	5	50.60	4	50.50	50.80	1	7,471	0.01%
2021/07/01	18	50.53	0	0.00	50.50	18	7,359	0.24%
2021/06/30	1	50.80	0.4	50.90	50.90	0.7	7,256	0.01%
2021/06/29	8	50.53	1.3	50.72	50.60	6.8	7,241	0.09%
2021/06/28	0	0.00	5	50.98	51.00	-5	7,199	-0.07%
2021/06/25	5	51.48	1	51.40	51.30	4	7,177	0.06%
2021/06/24	10	51.59	1	51.40	51.60	9	7,073	0.13%
2021/06/23	5	50.20	1	50.20	50.40	4	6,744	0.06%
2021/06/22	11	50.47	0	0.00	49.80	11	6,466	0.17%
2021/06/21	9.9	50.76	0	0.00	49.85	9.9	6,167	0.16%
2021/06/18	14	52.01	0	0.00	51.50	14	5,852	0.24%
2021/06/16	0	0.00	2	52.65	53.10	-2	5,663	-0.04%
2021/06/15	4.4	52.85	2	53.20	52.60	2.4	5,599	0.04%
2021/06/11	0.1	53.70	0	0.00	53.70	0.1	5,597	0.00%
2021/06/09	0	0.00	3	53.90	54.10	-3	5,660	-0.05%
2021/06/08	17	54.84	2	54.55	54.60	15	5,602	0.27%
2021/06/07	3	58.97	4	58.95	59.50	-1	5,350	-0.02%
2021/06/04	3	59.57	5	59.56	59.70	-2	5,122	-0.04%
2021/06/03	9	59.99	2	60.30	60.10	7	5,052	0.14%
2021/06/02	0	0.00	7.5	60.64	60.50	-7.5	4,951	-0.15%
2021/06/01	2	61.55	3	61.57	61.60	-1	4,901	-0.02%
2021/05/28	2	58.33	2	58.20	58.70	0	4,828	0.00%
2021/05/27	6	58.75	0	0.00	58.10	6	4,846	0.12%
2021/05/25	1	58.80	2	59.00	58.90	-1	4,795	-0.02%
2021/05/21	0	0.00	1	58.10	58.00	-1	4,794	-0.02%
2021/05/20	3	57.67	1.5	57.75	57.30	1.5	4,803	0.03%
2021/05/19	8	58.43	5	58.82	58.10	3	4,745	0.06%
2021/05/18	2	56.70	1	58.20	58.20	1	4,685	0.02%
2021/05/17	3	56.50	0	0.00	56.00	3	4,605	0.07%
2021/05/12	0.5	56.00	1	55.20	56.30	-0.5	4,346	-0.01%
2021/05/04	1	56.70	2	55.20	55.10	-1	4,169	-0.02%
2021/04/29	0	0.00	12	55.70	55.70	-12	4,045	-0.30%
2021/04/27	0	0.00	0.1	55.40	55.40	-0.1	4,055	0.00%
2021/04/26	0.4	55.80	0	0.00	56.00	0.4	4,033	0.01%
2021/04/23	0	0.00	1	55.50	55.30	-1	4,033	-0.02%
2021/04/21	1	57.10	0	0.00	57.20	1	3,974	0.03%
2021/04/20	0.6	56.40	9	56.84	56.80	-8.4	3,953	-0.21%
2021/04/19	1	56.20	0	0.00	56.40	1	3,946	0.03%
2021/04/16	1	55.40	0	0.00	55.60	1	3,932	0.03%
2021/04/15	1	54.60	0	0.00	54.60	1	3,946	0.03%
2021/04/12	0	0.00	2	54.90	55.00	-2	3,991	-0.05%
2021/04/08	1	55.40	0	0.00	55.30	1	3,974	0.03%
2021/04/07	0	0.00	5	55.70	55.80	-5	3,955	-0.13%
2021/04/06	2.5	55.10	0	0.00	55.00	2.5	3,961	0.06%
2021/03/31	1	54.60	0	0.00	54.50	1	3,951	0.03%
2021/03/30	1	54.80	0	0.00	55.20	1	3,997	0.03%
2021/03/29	2	54.35	4	54.00	55.20	-2	4,044	-0.05%
2021/03/26	0	0.00	1	53.70	53.70	-1	4,071	-0.02%
2021/03/25	5	53.80	0	0.00	54.00	5	4,136	0.12%
2021/03/24	1	54.10	1	54.00	54.10	0	4,247	0.00%
2021/03/19	1	54.10	0	0.00	54.10	1	4,272	0.02%
2021/03/18	1	54.70	0	0.00	54.90	1	4,158	0.02%
2021/03/17	2.5	54.60	2	55.15	54.90	0.5	4,085	0.01%
2021/03/16	2	54.05	0	0.00	53.80	2	4,021	0.05%
2021/03/15	0	0.00	3.3	54.80	54.80	-3.3	3,899	-0.09%
2021/03/09	0	0.00	0.3	49.50	49.15	-0.3	4,003	-0.01%
2021/03/08	0	0.00	1	49.05	48.70	-1	4,016	-0.02%
2021/03/05	3	48.50	7	48.59	48.75	-4	4,046	-0.10%
2021/03/04	0	0.00	0.2	49.10	49.10	-0.2	4,165	0.00%
2021/03/03	0	0.00	1.1	49.00	49.35	-1.1	4,175	-0.03%
2021/02/26	4	49.29	0	0.00	49.35	4	4,182	0.10%
2021/02/25	0	0.00	13	50.03	50.40	-13	4,126	-0.32%
2021/02/24	3	48.95	4	48.52	48.30	-1	4,079	-0.02%
2021/02/23	11	48.27	0	0.00	48.30	11	4,052	0.27%
2021/02/22	3.5	47.93	0	0.00	47.85	3.5	4,047	0.09%
2021/02/19	2	46.70	0	0.00	47.60	2	4,040	0.05%
2021/02/17	0	0.00	2	47.20	47.25	-2	4,140	-0.05%
2021/02/03	0	0.00	5.1	47.35	47.30	-5.1	4,273	-0.12%
2021/02/02	0	0.00	5	46.65	46.65	-5	4,278	-0.12%
2021/01/29	5	45.20	1	45.60	45.20	4	4,264	0.09%
2021/01/28	2	47.00	1	46.35	46.70	1	4,201	0.02%
2021/01/25	5	46.90	0	0.00	46.90	5	4,158	0.12%
2021/01/22	2	46.65	2	46.75	46.80	0	4,182	0.00%
2021/01/15	0	0.00	12	47.40	47.55	-12	4,198	-0.29%
2021/01/14	3	46.90	0	0.00	46.85	3	4,202	0.07%
2021/01/12	1	46.95	0	0.00	46.75	1	4,239	0.02%
2021/01/07	3	47.55	5	47.55	47.25	-2	4,196	-0.05%
2021/01/06	1	47.20	3	46.70	47.35	-2	4,182	-0.05%
2021/01/05	15	46.78	1	47.70	47.70	14	4,210	0.33%
2021/01/04	0.4	47.10	1	47.20	47.00	-0.6	4,193	-0.02%
2020/12/30	0	0.00	2	46.75	46.75	-2	4,201	-0.05%
2020/12/29	0.2	46.70	1	46.65	46.90	-0.9	4,209	-0.02%
2020/12/28	10	47.00	11	47.23	47.05	-1	4,232	-0.02%
2020/12/24	2	47.55	3	46.78	47.00	-1	4,218	-0.02%
2020/12/23	0	0.00	5.3	46.25	46.60	-5.3	4,103	-0.13%
2020/12/22	0	0.00	1	45.80	45.10	-1	4,015	-0.02%
2020/12/21	0	0.00	1	45.75	45.20	-1	3,985	-0.03%
2020/12/18	1	45.45	1	46.00	44.85	0	3,902	0.00%
2020/12/16	0	0.00	10	45.36	45.80	-10	3,804	-0.26%
2020/12/11	0	0.00	1	45.00	45.15	-1	3,698	-0.03%
2020/12/09	2	45.38	0.1	45.25	45.35	2	3,672	0.05%
2020/12/08	0	0.00	1	45.00	45.20	-1	3,633	-0.03%
2020/12/07	0	0.00	3.1	44.70	44.95	-3.1	3,588	-0.09%
2020/12/02	0	0.00	9	44.69	44.85	-9	3,501	-0.26%
2020/11/30	0	0.00	8	45.00	44.50	-8	3,505	-0.23%
2020/11/27	0	0.00	5	44.70	44.95	-5	3,372	-0.15%
2020/11/26	0	0.00	2	44.00	44.10	-2	3,345	-0.06%
2020/11/25	0	0.00	2	43.83	43.50	-2	3,381	-0.06%
2020/11/24	3	43.45	5	43.50	43.50	-2	3,353	-0.06%
2020/11/23	0	0.00	5	43.45	43.55	-5	3,312	-0.15%
2020/11/18	0	0.00	23	43.60	43.70	-23	3,291	-0.70%
2020/11/16	3	43.55	0	0.00	43.50	3	3,392	0.09%
2020/11/11	11	43.10	0	0.00	43.10	11	3,305	0.33%
2020/11/10	0	0.00	11	42.92	42.80	-11	3,295	-0.33%
2020/11/09	0	0.00	1.1	43.04	42.90	-1.1	3,391	-0.03%
2020/11/05	0	0.00	1.1	42.69	42.65	-1.1	3,612	-0.03%
2020/10/30	0	0.00	1	42.80	42.45	-1	3,629	-0.03%
2020/10/29	0.1	42.00	0	0.00	42.00	0.1	3,632	0.00%
2020/10/28	0	0.00	5	42.45	42.50	-5	3,660	-0.14%
2020/10/26	1	41.60	0	0.00	41.60	1	3,638	0.03%
2020/10/21	1	42.60	0	0.00	42.05	1	3,688	0.03%
2020/10/13	7	41.89	2	42.00	42.30	5	4,045	0.12%
2020/10/12	0	0.00	1	40.90	40.60	-1	4,087	-0.02%
2020/10/08	0	0.00	3	40.37	40.45	-3	4,144	-0.07%
2020/10/06	0	0.00	2	40.73	40.85	-2	4,262	-0.05%
2020/10/05	2	40.20	0	0.00	40.15	2	4,298	0.05%
2020/09/29	6	41.28	1	40.95	40.90	5	4,353	0.11%
2020/09/25	5	40.46	0	0.00	40.75	5	4,529	0.11%
2020/09/24	1	40.40	0	0.00	40.15	1	4,559	0.02%
2020/09/08	0	0.00	0.1	42.95	42.95	-0.1	5,759	0.00%
2020/09/01	0	0.00	1.1	43.75	43.70	-1.1	6,218	-0.02%
2020/08/31	2	43.73	3	43.95	43.70	-1	6,234	-0.02%
2020/08/25	0	0.00	1	45.25	45.00	-1	6,378	-0.02%
2020/08/20	2	44.00	1	44.60	44.10	1	6,446	0.02%
2020/08/19	0	0.00	2	46.33	45.70	-2	6,423	-0.03%
2020/08/18	0	0.00	7	45.54	45.60	-7	6,383	-0.11%
2020/08/17	2	45.45	1	45.40	45.55	1	6,403	0.02%
2020/08/14	6	45.63	1	45.50	45.55	5	6,447	0.08%
2020/08/13	3	45.80	5	45.69	46.00	-2	6,520	-0.03%
2020/08/12	2	43.98	2	44.13	44.60	0	6,548	0.00%
2020/08/11	1	44.55	3	44.28	44.40	-2	6,540	-0.03%
2020/08/10	1	43.05	1	43.00	42.80	0	6,529	0.00%
2020/08/06	1.3	42.92	0	0.00	42.95	1.3	6,746	0.02%
2020/08/05	1	42.90	0	0.00	42.90	1	6,765	0.01%
2020/08/04	1	42.30	1	43.05	42.95	0	6,770	0.00%
2020/07/31	1	43.80	0	0.00	43.80	1	6,707	0.01%
2020/07/30	3	43.62	4	43.55	44.05	-1	6,714	-0.01%
2020/07/29	10	43.75	0	0.00	43.55	10	6,705	0.15%
2020/07/27	0	0.00	7.1	43.65	43.55	-7.1	6,654	-0.11%
2020/07/24	5	43.71	0	0.00	43.50	5	6,672	0.07%
2020/07/23	1	43.40	3	43.92	44.00	-2	6,655	-0.03%
2020/07/22	1	43.35	1.1	43.35	43.40	-0.1	6,663	0.00%
2020/07/21	4	43.89	2	44.15	43.85	2	6,621	0.03%
2020/07/20	5	43.36	11	43.49	44.15	-6	6,516	-0.09%
2020/07/17	2	42.65	0	0.00	42.60	2	6,379	0.03%
2020/07/16	1	42.90	0	0.00	42.65	1	6,335	0.02%
2020/07/15	2	42.75	0	0.00	42.60	2	6,259	0.03%
2020/07/14	0	0.00	2	43.00	42.80	-2	6,253	-0.03%
2020/07/13	0	0.00	11	42.97	42.70	-11	6,208	-0.18%
2020/07/10	1	42.65	3	42.63	42.70	-2	6,203	-0.03%
2020/07/09	3	42.65	0	0.00	42.70	3	6,161	0.05%
2020/07/08	2	42.35	8	42.19	42.50	-6	6,109	-0.10%
2020/07/07	1	42.15	0	0.00	42.25	1	6,045	0.02%
2020/07/06	1	41.70	1	41.85	41.90	0	5,939	0.00%
2020/07/03	4	41.46	0	0.00	41.45	4	5,898	0.07%
2020/07/02	1	41.70	1	41.60	42.05	0	5,873	0.00%
2020/07/01	4	41.98	1.5	41.93	41.85	2.5	5,811	0.04%
2020/06/30	1	41.45	0	0.00	41.65	1	5,767	0.02%
2020/06/29	1	40.95	0	0.00	41.20	1	5,730	0.02%
2020/06/24	1	41.30	0	0.00	41.30	1	5,657	0.02%
2020/06/22	2	40.88	1	41.00	40.85	1	5,554	0.02%
2020/06/19	11	41.02	0	0.00	40.80	11	5,528	0.20%
2020/06/18	2	41.18	1	41.65	41.20	1	5,443	0.02%
2020/06/17	8	41.99	1	41.70	41.85	7	5,429	0.13%
2020/06/16	7	42.60	8	42.26	42.00	-1	5,398	-0.02%
2020/06/15	3	46.07	3	46.10	46.10	0	5,254	0.00%
2020/06/12	0	0.00	2	45.85	46.05	-2	5,238	-0.04%
2020/06/11	0	0.00	0.1	45.90	46.10	-0.1	5,257	0.00%
2020/06/08	2	45.18	3	45.28	45.75	-1	5,320	-0.02%
2020/06/05	3	45.37	4	45.60	45.25	-1	5,278	-0.02%
2020/06/04	5	45.38	0	0.00	45.50	5	5,321	0.09%
2020/06/03	1	46.00	3	45.67	45.75	-2	5,335	-0.04%
2020/06/02	0	0.00	1	45.60	45.55	-1	5,291	-0.02%
2020/06/01	1	45.70	5	45.14	45.05	-4	5,274	-0.08%
2020/05/28	4	45.14	4	44.73	44.75	0	5,169	0.00%
2020/05/27	0	0.00	1.1	44.93	44.85	-1.1	5,144	-0.02%
2020/05/26	1	44.75	0	0.00	44.50	1	5,178	0.02%
2020/05/25	4	44.36	8	44.15	44.45	-4	5,159	-0.08%
2020/05/22	2	44.70	8	44.75	44.70	-6	5,172	-0.12%
2020/05/21	1	44.50	0	0.00	44.95	1	5,156	0.02%
2020/05/20	1	43.70	3	43.90	44.10	-2	5,096	-0.04%
2020/05/19	8	43.11	0	0.00	43.15	8	4,996	0.16%
2020/05/18	5	42.83	0	0.00	42.60	5	4,881	0.10%
2020/05/15	4	42.43	3	42.37	42.40	1	4,796	0.02%
2020/05/14	1	41.50	0	0.00	41.40	1	4,657	0.02%
2020/05/13	3	40.75	26	40.93	41.00	-23	4,542	-0.51%
2020/05/12	1	39.50	0	0.00	39.40	1	4,430	0.02%
2020/05/11	0	0.00	3	39.85	39.90	-3	4,423	-0.07%
2020/05/08	1	39.50	1	39.45	39.35	0	4,420	0.00%
2020/05/06	0	0.00	2	38.70	38.95	-2	4,446	-0.04%
2020/05/05	3	39.25	0	0.00	39.00	3	4,488	0.07%
2020/04/30	2	39.80	2	39.90	39.90	0	4,486	0.00%
2020/04/29	0	0.00	9	39.84	39.75	-9	4,481	-0.20%
2020/04/28	8	39.63	9	39.53	39.50	-1	4,499	-0.02%
2020/04/27	0	0.00	4	39.14	39.05	-4	4,656	-0.09%
2020/04/24	0	0.00	1	38.35	38.05	-1	4,641	-0.02%
2020/04/23	2	38.33	1	38.30	38.40	1	4,659	0.02%
2020/04/22	0	0.00	1	37.65	38.15	-1	4,657	-0.02%
2020/04/13	1	37.05	0	0.00	37.00	1	4,552	0.02%
2020/04/09	0	0.00	0.3	37.20	37.20	-0.3	4,631	-0.01%
2020/03/26	0	0.00	4	36.49	37.00	-4	4,704	-0.09%
2020/03/23	6	32.92	0	0.00	32.75	6	4,674	0.13%
2020/03/19	0	0.00	1	33.70	33.50	-1	4,558	-0.02%
2020/03/17	0	0.00	2	34.35	34.60	-2	4,323	-0.05%
2020/03/16	0	0.00	2	34.99	34.30	-2	4,185	-0.05%
2020/03/13	2	33.45	0	0.00	33.75	2	4,087	0.05%
2020/03/12	1	35.40	2	35.45	35.40	-1	3,902	-0.03%
2020/03/02	0	0.00	4	36.95	36.80	-4	3,549	-0.11%
2020/02/21	1	38.30	1	37.95	38.10	0	3,461	0.00%
2020/02/20	1	38.15	2	38.05	38.25	-1	3,488	-0.03%
2020/02/19	1	38.10	1	38.00	38.10	0	3,489	0.00%
2020/02/13	2	37.85	0	0.00	37.90	2	3,690	0.05%
2020/02/12	0	0.00	5	37.70	37.70	-5	3,706	-0.13%
2020/02/06	2	38.35	2	38.43	38.50	0	3,678	0.00%
2020/02/03	0	0.00	8	37.04	37.20	-8	3,614	-0.22%
2020/01/31	0	0.00	3	37.33	37.50	-3	3,587	-0.08%
2020/01/30	1	37.00	2	37.23	37.00	-1	3,552	-0.03%
2020/01/20	2	38.88	0	0.00	38.80	2	3,366	0.06%
2020/01/17	2	38.55	0	0.00	38.55	2	3,342	0.06%
2020/01/15	2	38.35	0	0.00	38.25	2	3,359	0.06%
2020/01/14	0	0.00	30	38.05	38.15	-30	3,353	-0.89%
2020/01/08	0	0.00	1	36.80	36.95	-1	3,377	-0.03%
2020/01/06	1	37.05	0	0.00	37.30	1	3,390	0.03%
2020/01/03	2	37.30	0	0.00	37.50	2	3,401	0.06%
2019/12/31	1	37.50	0	0.00	37.50	1	3,354	0.03%
2019/12/30	0	0.00	2	37.45	37.50	-2	3,312	-0.06%
2019/12/26	1	37.55	0	0.00	37.60	1	3,287	0.03%
2019/12/25	20	37.70	0	0.00	37.70	20	3,297	0.61%
2019/12/24	0	0.00	1.1	37.79	37.60	-1.1	3,313	-0.03%
2019/12/23	1	37.65	0	0.00	37.70	1	3,280	0.03%
2019/12/19	0	0.00	2	38.10	38.05	-2	3,192	-0.06%
2019/12/18	1	37.95	0	0.00	38.15	1	3,141	0.03%
2019/12/16	0	0.00	3	37.17	37.15	-3	3,141	-0.10%
2019/12/13	1	37.10	0	0.00	37.15	1	3,135	0.03%
2019/12/09	1	37.00	0	0.00	37.00	1	3,284	0.03%
2019/11/26	0	0.00	0.6	37.30	37.45	-0.6	3,438	-0.02%
2019/11/25	0	0.00	1	37.55	37.35	-1	3,338	-0.03%
2019/11/13	2	37.88	0	0.00	37.90	2	3,477	0.06%
2019/11/12	5	36.90	2	37.30	37.45	3	3,400	0.09%
2019/11/11	0	0.00	2	36.55	36.50	-2	3,309	-0.06%
2019/11/08	1	36.35	0	0.00	36.50	1	3,285	0.03%
2019/11/05	3	36.40	1	36.50	36.30	2	3,314	0.06%
2019/11/04	1	36.30	0	0.00	36.40	1	3,308	0.03%
2019/10/31	2	36.35	0	0.00	36.35	2	3,338	0.06%
2019/10/30	0	0.00	1	36.45	36.50	-1	3,318	-0.03%
2019/10/29	3	36.25	0	0.00	36.10	3	3,307	0.09%
2019/10/22	2	36.25	0	0.00	36.35	2	3,230	0.06%
2019/10/17	1	35.90	0	0.00	35.95	1	3,088	0.03%
2019/10/16	1	35.90	0	0.00	36.00	1	3,062	0.03%
2019/10/15	2	35.98	0	0.00	35.90	2	3,056	0.07%
2019/10/14	2	36.08	2	36.65	35.90	0	3,031	0.00%
2019/10/09	1	36.35	0	0.00	36.20	1	2,966	0.03%
2019/09/24	1	36.60	0	0.00	37.00	1	2,735	0.04%
2019/09/23	1	36.95	0	0.00	36.85	1	2,684	0.04%
2019/09/20	0	0.00	10	37.10	36.80	-10	2,687	-0.37%
2019/09/18	0	0.00	30	36.80	36.80	-30	2,625	-1.14%
2019/09/12	3	36.35	2	36.75	36.45	1	2,640	0.04%
2019/09/03	33	36.50	0	0.00	36.30	33	2,413	1.37%
2019/08/30	0	0.00	9	37.00	37.00	-9	2,400	-0.37%
2019/08/26	12	35.92	0	0.00	36.10	12	2,303	0.52%
2019/08/23	16	36.48	6	36.50	36.60	10	2,278	0.44%
2019/08/22	0	0.00	5	38.65	38.65	-5	2,224	-0.22%
2019/08/21	0	0.00	4	38.35	38.30	-4	2,329	-0.17%
2019/08/19	0	0.00	2.2	38.15	38.20	-2.2	2,262	-0.10%
2019/08/07	1	37.05	0	0.00	37.10	1	2,276	0.04%
2019/07/24	1	38.75	0	0.00	38.30	1	2,411	0.04%
2019/07/15	0	0.00	2	39.00	39.00	-2	2,526	-0.08%
2019/07/09	0	0.00	1	39.05	39.10	-1	2,754	-0.04%
2019/07/02	0	0.00	3	38.77	38.90	-3	2,976	-0.10%
2019/07/01	0	0.00	4	38.85	38.90	-4	3,019	-0.13%
2019/06/20	0	0.00	1	39.05	38.60	-1	3,100	-0.03%
2019/06/19	0	0.00	5	38.80	38.85	-5	3,071	-0.16%
2019/06/13	0	0.00	1	38.20	38.20	-1	3,116	-0.03%
2019/05/31	0	0.00	10	38.25	38.25	-10	3,218	-0.31%
2019/05/30	1	38.20	0	0.00	38.00	1	3,227	0.03%
2019/05/28	10	38.20	0	0.00	37.95	10	3,256	0.31%
2019/05/22	1	37.55	0	0.00	37.70	1	3,145	0.03%
2019/05/21	3	37.70	3	37.70	37.70	0	3,150	0.00%
2019/05/16	3	36.50	0	0.00	36.55	3	3,101	0.10%
2019/05/10	6	37.37	6	37.20	37.40	0	2,998	0.00%
2019/05/09	0	0.00	11	37.70	37.15	-11	2,983	-0.37%
2019/04/24	0	0.00	1	38.05	38.50	-1	2,878	-0.03%
2019/04/18	0	0.00	3.4	38.21	38.00	-3.4	2,845	-0.12%
2019/04/17	2	38.78	6	38.82	38.65	-4	2,837	-0.14%
2019/04/16	1	38.60	0	0.00	38.85	1	2,795	0.04%
2019/04/15	5	37.88	0	0.00	37.60	5	2,720	0.18%
2019/04/12	0	0.00	1	37.65	37.80	-1	2,685	-0.04%
2019/04/11	0	0.00	2	37.78	37.80	-2	2,655	-0.08%
2019/04/09	1	37.25	0	0.00	37.55	1	2,602	0.04%
2019/04/08	11	37.05	0	0.00	37.20	11	2,571	0.43%
2019/04/03	3	36.97	0	0.00	37.00	3	2,552	0.12%
2019/04/01	2	36.98	0	0.00	37.05	2	2,564	0.08%
2019/03/28	3	36.75	0	0.00	36.65	3	2,584	0.12%
2019/03/27	1	37.00	0	0.00	36.95	1	2,609	0.04%
2019/03/26	1	37.00	0	0.00	37.00	1	2,670	0.04%
2019/03/25	0.8	37.20	0	0.00	37.15	0.8	2,786	0.03%
2019/03/15	0	0.00	1	36.85	37.20	-1	2,864	-0.03%
2019/03/14	10	36.62	0	0.00	36.65	10	2,809	0.36%
2019/03/08	7	36.43	0	0.00	36.40	7	3,100	0.23%
2019/03/07	2	36.80	0	0.00	36.75	2	3,332	0.06%
2019/03/04	1	37.00	0	0.00	37.00	1	3,695	0.03%
2019/02/26	6	37.59	2	37.60	37.30	4	3,734	0.11%
2019/02/25	0	0.00	1	37.50	37.55	-1	3,723	-0.03%
2019/02/22	1	37.05	0	0.00	37.25	1	3,737	0.03%
2019/02/21	1	37.10	0	0.00	37.10	1	3,781	0.03%
2019/02/18	2	37.15	0	0.00	37.05	2	4,003	0.05%
2019/02/15	0	0.00	1	37.50	37.20	-1	4,023	-0.02%
2019/02/14	0	0.00	1	38.05	37.60	-1	4,086	-0.02%
2019/01/18	0	0.00	2	37.88	38.00	-2	4,266	-0.05%
2019/01/07	1	35.75	0	0.00	36.35	1	4,743	0.02%
2019/01/03	0	0.00	1	36.00	35.65	-1	4,964	-0.02%
2018/12/24	0	0.00	12	36.28	36.85	-12	5,123	-0.23%
2018/12/21	1	35.00	1	35.60	35.50	0	5,142	0.00%
2018/12/20	2	35.40	9	35.07	35.15	-7	5,085	-0.14%
2018/12/19	13	34.82	0	0.00	35.35	13	5,047	0.26%
2018/12/14	1	35.85	0	0.00	35.65	1	4,930	0.02%
2018/12/13	2	35.90	0	0.00	36.10	2	4,920	0.04%
2018/12/12	1	35.75	0	0.00	35.80	1	4,896	0.02%
2018/12/07	1	36.40	0	0.00	36.40	1	4,788	0.02%
2018/12/06	1	36.90	0	0.00	36.35	1	4,802	0.02%
2018/12/05	0	0.00	3	36.97	36.90	-3	4,739	-0.06%
2018/12/04	2	37.65	0	0.00	37.55	2	4,691	0.04%
2018/12/03	0	0.00	3	37.15	37.65	-3	4,612	-0.07%
2018/11/30	4	36.29	1	36.45	36.25	3	4,516	0.07%
2018/11/29	0	0.00	1	36.20	35.80	-1	4,291	-0.02%
2018/11/28	1	34.30	1	34.65	35.05	0	4,030	0.00%
2018/11/23	3	33.45	0	0.00	33.45	3	3,860	0.08%
2018/11/19	1	33.50	0	0.00	33.75	1	3,765	0.03%
2018/11/16	1	33.55	0	0.00	33.35	1	3,735	0.03%
2018/10/30	0	0.00	1	33.05	32.90	-1	3,778	-0.03%
2018/10/29	2	32.55	0	0.00	32.75	2	3,758	0.05%
2018/10/26	3	32.85	0	0.00	32.95	3	3,727	0.08%
2018/10/25	11	33.06	3	33.15	32.60	8	3,712	0.22%
2018/10/19	3	34.35	0	0.00	34.75	3	3,619	0.08%
2018/10/17	0	0.00	1	34.40	34.10	-1	3,458	-0.03%
2018/10/12	1	34.00	0	0.00	34.00	1	3,394	0.03%
2018/10/09	1	36.50	0	0.00	37.10	1	3,190	0.03%
2018/10/08	1	36.80	0	0.00	36.70	1	3,154	0.03%
2018/10/04	2	36.80	0	0.00	36.85	2	3,164	0.06%
2018/10/02	3	37.72	0	0.00	37.75	3	3,166	0.09%
2018/10/01	1	38.80	0	0.00	38.50	1	3,163	0.03%
2018/09/28	1	38.85	0	0.00	38.95	1	3,251	0.03%
2018/09/27	0	0.00	1	39.15	39.20	-1	3,285	-0.03%
2018/09/26	1	38.90	0	0.00	38.80	1	3,273	0.03%
2018/09/25	0	0.00	1	39.60	39.15	-1	3,280	-0.03%
2018/09/20	1	38.65	0	0.00	38.15	1	3,289	0.03%
2018/09/11	1	39.05	0	0.00	38.45	1	3,466	0.03%
2018/08/30	1	40.65	0	0.00	40.65	1	3,797	0.03%
2018/08/28	1	40.60	0	0.00	40.90	1	3,883	0.03%
2018/08/22	0	0.00	0.5	41.00	40.80	-0.5	4,079	-0.01%
2018/08/21	0	0.00	1	42.80	42.95	-1	4,074	-0.02%
2018/08/20	0	0.00	2	42.05	42.15	-2	4,065	-0.05%
2018/08/15	3	41.77	0	0.00	41.80	3	4,096	0.07%
2018/08/13	0	0.00	3	43.40	43.50	-3	4,088	-0.07%
2018/08/10	3	44.55	0	0.00	44.45	3	4,129	0.07%
2018/08/08	1	43.75	0	0.00	43.70	1	4,327	0.02%
2018/08/07	1	44.70	0	0.00	44.75	1	4,352	0.02%
2018/08/06	0	0.00	1	43.40	43.50	-1	4,367	-0.02%
2018/07/26	1	42.75	0	0.00	43.35	1	4,502	0.02%
2018/07/10	1	43.75	0	0.00	43.95	1	4,429	0.02%
2018/07/09	0	0.00	1	42.70	42.70	-1	4,402	-0.02%
2018/07/06	1	41.85	0	0.00	41.10	1	4,372	0.02%
2018/07/05	0	0.00	1	44.00	43.00	-1	4,337	-0.02%
2018/06/27	0.3	45.55	0	0.00	45.55	0.3	4,315	0.01%
2018/06/22	0	0.00	1	46.90	46.50	-1	4,364	-0.02%
2018/06/21	1	46.45	0	0.00	46.50	1	4,421	0.02%
2018/06/19	0	0.00	1	46.80	47.25	-1	4,638	-0.02%
2018/06/14	0	0.00	0.3	46.60	46.60	-0.3	4,694	-0.01%
2018/06/12	5	46.90	0	0.00	46.90	5	4,966	0.10%
2018/06/07	1	47.70	0	0.00	48.00	1	5,100	0.02%
2018/06/05	0	0.00	6	48.15	48.15	-6	5,036	-0.12%
2018/06/04	0	0.00	5	47.80	47.80	-5	4,974	-0.10%
2018/05/30	5	46.85	0	0.00	46.85	5	4,888	0.10%
2018/05/24	5	47.05	0	0.00	47.70	5	4,906	0.10%
2018/05/22	2	47.70	0	0.00	47.70	2	4,898	0.04%
2018/05/21	3	47.75	0	0.00	47.75	3	4,907	0.06%
2018/05/17	2	46.83	7	47.31	47.00	-5	4,793	-0.10%
2018/05/16	1	46.20	5	46.00	46.00	-4	4,662	-0.09%
2018/05/15	0	0.00	0.2	45.05	45.25	-0.2	4,668	0.00%
2018/05/14	0	0.00	1.1	44.30	44.45	-1.1	4,688	-0.02%
2018/05/09	1	43.25	0	0.00	43.20	1	4,654	0.02%
2018/05/08	0	0.00	1	43.15	43.15	-1	4,647	-0.02%
2018/04/19	0	0.00	0.1	44.45	44.80	-0.1	4,468	0.00%
2018/04/16	0	0.00	0	44.40	44.70	0	4,467	0.00%
2018/04/12	0	0.00	4	45.15	45.15	-4	4,518	-0.09%
2018/04/11	4	45.15	4	44.96	45.15	0	4,543	0.00%
2018/04/03	6	43.65	2	43.85	43.50	4	4,491	0.09%
2018/04/02	0	0.00	0.3	44.00	44.25	-0.3	4,472	-0.01%
2018/03/30	0	0.00	1	43.60	43.60	-1	4,446	-0.02%
2018/03/29	0	0.00	0.1	43.20	43.50	-0.1	4,409	0.00%
2018/03/27	0	0.00	5	43.35	43.40	-5	4,319	-0.12%
2018/03/23	0	0.00	3.2	42.91	43.35	-3.2	4,205	-0.07%
2018/03/22	0	0.00	4	43.10	43.20	-4	4,084	-0.10%
2018/03/21	0	0.00	8	42.70	42.70	-8	3,937	-0.20%
2018/03/20	0	0.00	5	41.99	42.15	-5	3,874	-0.13%
2018/03/19	2	41.90	21	41.97	42.15	-19	3,842	-0.49%
2018/03/16	5	41.50	5	41.31	41.75	0	3,793	0.00%
2018/03/15	0	0.00	21	39.98	40.80	-21	3,573	-0.59%
2018/03/14	2	40.15	0	0.00	39.80	2	3,514	0.06%
2018/03/09	0	0.00	1	38.35	38.10	-1	3,523	-0.03%
2018/03/07	2	38.28	0	0.00	38.05	2	3,568	0.06%
2018/03/06	2	37.90	0	0.00	38.10	2	3,607	0.06%
2018/03/05	4	37.93	0	0.00	37.70	4	3,809	0.10%
2018/03/01	1	39.15	0	0.00	39.15	1	3,903	0.03%
2018/02/27	0.4	38.65	0	0.00	38.70	0.4	3,860	0.01%
2018/02/26	10	38.90	0	0.00	39.00	10	3,858	0.26%
2018/02/23	10.3	38.76	0.1	38.95	38.95	10.3	3,858	0.27%
2018/02/08	0	0.00	2	38.95	38.80	-2	3,947	-0.05%
2018/02/07	5	39.47	1	39.25	38.65	4	3,983	0.10%
2018/02/06	0	0.00	3	37.58	37.85	-3	3,901	-0.08%
2018/02/05	2	39.35	1	39.35	39.30	1	3,810	0.03%
2018/02/02	0	0.00	0.3	40.20	40.20	-0.3	3,799	-0.01%
2018/01/31	0	0.00	1	40.40	41.25	-1	3,844	-0.03%
2018/01/30	1	40.90	0	0.00	40.85	1	3,832	0.03%
2018/01/26	0	0.00	1	42.00	42.00	-1	3,820	-0.03%
2018/01/23	0	0.00	6	42.00	42.00	-6	3,836	-0.16%
2018/01/19	0	0.00	2.1	42.15	41.95	-2.1	3,853	-0.05%
2018/01/18	0	0.00	1	42.10	41.85	-1	3,837	-0.03%
2018/01/17	3	42.05	1	42.05	41.85	2	3,834	0.05%
2018/01/08	1	42.20	0	0.00	42.10	1	4,127	0.02%
2018/01/05	13.1	41.81	0	0.00	42.25	13.1	4,136	0.32%
2018/01/04	7	41.63	0	0.00	41.80	7	4,169	0.17%
2018/01/03	1	41.20	2.1	41.38	41.70	-1.1	4,145	-0.03%