敦泰 (3545)-康和-延平券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
90.3
漲跌
▼0.7
漲幅
-0.77%
成交量
2,575張
產業
上市半導體類股
1220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

敦泰 (3545)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/06/19	1	90.10	0	0.00	90.00	1	2,591	0.04%
2024/06/18	0	0.00	1	89.40	89.40	-1	2,635	-0.04%
2024/06/13	0	90.10	0	0.00	91.00	0	2,602	0.00%
2024/06/11	0	89.30	1	88.70	88.70	-1	2,596	-0.04%
2024/06/07	0	0.00	3	91.40	91.60	-3	2,613	-0.11%
2024/06/06	0	88.90	0	0.00	87.80	0	2,609	0.00%
2024/06/04	0	0.00	15	91.33	90.70	-15	2,648	-0.57%
2024/06/03	0	0.00	1	90.00	89.90	-1	2,654	-0.04%
2024/05/31	1.1	89.25	0	0.00	89.30	1.1	2,689	0.04%
2024/05/30	0.1	90.82	0	0.00	89.90	0.1	2,715	0.00%
2024/05/29	0.2	91.67	0	0.00	91.10	0.2	2,723	0.01%
2024/05/28	2	92.50	0	0.00	92.60	2	2,735	0.07%
2024/05/27	3	90.83	1.3	91.42	91.30	1.8	2,655	0.07%
2024/05/24	17	88.35	0.1	91.60	90.00	16.9	2,628	0.64%
2024/05/23	0	82.90	0	0.00	84.20	0	2,533	0.00%
2024/05/22	0	83.70	0	0.00	84.10	0	2,564	0.00%
2024/05/20	0	84.00	0	0.00	83.50	0	2,854	0.00%
2024/05/15	0.2	82.67	0	0.00	82.50	0.2	3,157	0.01%
2024/05/14	1	82.90	1	82.30	82.30	0	3,205	0.00%
2024/05/09	2	83.95	0	0.00	83.00	2	3,450	0.06%
2024/04/30	3	84.63	1	84.40	84.40	2	3,870	0.05%
2024/04/23	0	0.00	1	82.50	81.60	-1	4,215	-0.02%
2024/04/22	1	81.70	0	0.00	79.60	1	4,237	0.02%
2024/04/17	0	85.00	0	0.00	85.20	0	4,255	0.00%
2024/04/16	0	0.00	4	83.60	83.80	-4	4,277	-0.09%
2024/04/15	1	87.30	0	0.00	87.30	1	4,266	0.02%
2024/04/11	0.1	90.50	0	0.00	89.80	0.1	4,268	0.00%
2024/04/10	1	90.70	1	92.10	92.50	0	4,256	0.00%
2024/04/09	0	0.00	1	90.10	90.60	-1	4,263	-0.02%
2024/04/08	0	90.70	0	0.00	90.30	0	4,294	0.00%
2024/04/03	0	91.50	0	0.00	91.10	0	4,343	0.00%
2024/04/01	0	94.80	0	0.00	94.90	0	4,518	0.00%
2024/03/28	1	95.10	0	0.00	94.60	1	4,539	0.02%
2024/03/27	1	96.30	16	95.10	95.30	-15	4,531	-0.33%
2024/03/26	2	95.00	0	96.20	94.70	2	4,513	0.04%
2024/03/25	1	94.80	1.1	96.35	95.20	-0.1	4,464	0.00%
2024/03/22	17.1	93.23	1.1	92.43	92.70	16	4,389	0.36%
2024/03/21	0.3	90.41	0	0.00	90.50	0.3	4,366	0.01%
2024/03/19	1	91.70	1	91.20	91.20	0	4,390	0.00%
2024/03/18	0	92.50	1	92.60	93.00	-1	4,413	-0.02%
2024/03/15	1	90.90	0	0.00	90.00	1	4,452	0.02%
2024/03/13	0	0.00	1	91.90	91.90	-1	4,545	-0.02%
2024/03/11	0	93.97	0	0.00	94.20	0	4,656	0.00%
2024/03/08	0	0.00	1	92.80	92.80	-1	4,720	-0.02%
2024/03/07	3	97.22	0	0.00	94.50	3	4,795	0.06%
2024/03/06	1	97.80	0	0.00	96.60	1	4,979	0.02%
2024/03/04	0	0.00	1	99.40	98.80	-1	5,534	-0.02%
2024/03/01	1	98.90	1	99.00	99.20	0	5,826	0.00%
2024/02/27	2	99.30	0	0.00	98.50	2	6,012	0.03%
2024/02/26	6	100.92	2	99.30	99.20	4	6,141	0.07%
2024/02/23	8	106.00	6	104.25	104.00	2	6,391	0.03%
2024/02/22	2	103.50	3	105.33	105.50	-1	6,602	-0.02%
2024/02/21	14	107.71	4	109.75	105.00	10	7,258	0.14%
2024/02/20	5	108.10	0	0.00	108.50	5	7,428	0.07%
2024/02/19	2	105.50	2	106.00	105.50	0	7,523	0.00%
2024/02/16	1	103.50	8	103.13	103.00	-7	7,920	-0.09%
2024/02/02	0	0.00	4	101.13	101.50	-4	8,506	-0.05%
2024/02/01	3	98.47	0	0.00	96.50	3	8,497	0.04%
2024/01/31	7	101.71	5	101.90	99.10	2	8,589	0.02%
2024/01/30	1	99.10	0	0.00	99.10	1	8,697	0.01%
2024/01/29	0	0.00	4	100.75	101.00	-4	8,867	-0.05%
2024/01/24	10	107.80	1	107.00	102.00	9	8,974	0.10%
2024/01/03	5	107.50	2.3	105.50	106.00	2.7	9,143	0.03%
2023/12/29	5	112.50	5	113.50	112.50	0	9,151	0.00%
2023/12/28	1.3	109.71	1	110.00	110.50	0.3	9,127	0.00%
2023/12/27	0	0.00	5	111.50	113.00	-5	9,171	-0.05%
2023/12/26	5	108.50	5	110.50	108.50	0	9,062	0.00%
2023/12/22	6	108.50	5	109.00	108.50	1	9,165	0.01%
2023/12/21	10	109.55	5	111.10	108.50	5	9,157	0.05%
2023/12/20	7	112.14	8	113.38	112.50	-1	9,099	-0.01%
2023/12/18	12	115.38	13	115.58	114.50	-1	9,072	-0.01%
2023/12/15	1	116.00	1	117.50	114.00	0	9,089	0.00%
2023/12/14	1	116.50	0	0.00	116.50	1	9,164	0.01%
2023/12/12	1	120.00	1	118.00	117.50	0	9,528	0.00%
2023/12/11	2	118.75	1	120.50	119.50	1	9,534	0.01%
2023/12/07	8	121.19	8	122.38	121.50	0	9,597	0.00%
2023/12/06	3	124.50	3	126.00	122.50	0	9,693	0.00%
2023/12/05	9	123.94	9	122.83	123.00	0	9,620	0.00%
2023/12/04	8	125.44	8	126.38	124.00	0	9,548	0.00%
2023/12/01	6	131.50	6	133.42	126.50	0	9,487	0.00%
2023/11/30	2	129.00	0	0.00	129.00	2	9,439	0.02%
2023/11/29	11	131.23	8	132.19	129.00	3	9,273	0.03%
2023/11/28	1	129.50	5	126.10	132.50	-4	8,835	-0.05%
2023/11/27	7	122.57	4	123.00	120.50	3	8,525	0.04%
2023/11/24	9	125.83	8	126.56	125.00	1	8,391	0.01%
2023/11/22	5	125.20	8	124.62	123.50	-3	8,077	-0.04%
2023/11/21	2	120.00	5	118.70	120.00	-3	7,731	-0.04%
2023/11/20	10	117.55	13	118.15	118.50	-3	7,474	-0.04%
2023/11/17	9	109.22	13	110.31	114.00	-4	6,753	-0.06%
2023/11/16	2	100.75	3	102.16	104.00	-1	6,357	-0.02%
2023/11/15	16	99.09	15.3	100.17	101.00	0.7	6,083	0.01%
2023/11/14	7	94.37	20	93.67	95.00	-13	5,613	-0.23%
2023/11/13	0	0.00	3	85.90	87.40	-3	5,040	-0.06%
2023/11/10	1	86.30	1	86.69	86.70	0	4,932	0.00%
2023/11/09	2	86.15	2	86.85	86.20	0	4,887	0.00%
2023/11/08	2	86.45	0.1	85.90	85.20	1.9	4,798	0.04%
2023/11/07	1	84.70	8	86.86	87.80	-7	4,648	-0.15%
2023/11/06	5	84.68	6	84.43	84.60	-1	4,454	-0.02%
2023/11/03	3	81.60	2	82.45	82.30	1	4,269	0.02%
2023/11/02	8	82.70	8	82.90	82.50	0	4,213	0.00%
2023/10/31	2	81.30	1	82.30	80.60	1	4,025	0.02%
2023/10/30	2	81.05	11	80.83	81.60	-9	3,916	-0.23%
2023/10/27	3	78.27	0	0.00	77.60	3	3,800	0.08%
2023/10/26	2	79.55	0	0.00	78.80	2	3,783	0.05%
2023/10/25	2	81.35	4	81.75	81.10	-2	3,776	-0.05%
2023/10/24	1	79.20	0	0.00	79.20	1	3,782	0.03%
2023/10/23	2	79.80	2	80.20	79.40	0	3,764	0.00%
2023/10/20	1	80.20	0	0.00	80.70	1	3,753	0.03%
2023/10/19	2	82.00	3	82.20	82.00	-1	3,700	-0.03%
2023/10/18	1	80.30	1	81.00	79.70	0	3,577	0.00%
2023/10/17	8	80.53	9	80.37	79.50	-1	3,552	-0.03%
2023/10/16	1	77.00	0	0.00	77.00	1	3,472	0.03%
2023/10/13	1	79.40	1	79.70	78.60	0	3,450	0.00%
2023/10/12	2	78.50	1	79.40	78.70	1	3,452	0.03%
2023/10/11	1	80.20	0	0.00	78.80	1	3,445	0.03%
2023/10/06	2	81.25	2	81.95	81.20	0	3,413	0.00%
2023/10/05	0	0.00	1	81.10	80.90	-1	3,374	-0.03%
2023/10/04	1	78.90	1	79.40	79.20	0	3,337	0.00%
2023/10/03	2	79.60	4	80.15	80.50	-2	3,340	-0.06%
2023/09/27	2	78.65	2	79.65	77.80	0	3,180	0.00%
2023/09/26	1	77.60	0	0.00	77.40	1	3,067	0.03%
2023/09/25	0	78.40	1	78.20	78.00	-1	3,066	-0.03%
2023/09/22	1	78.00	0	0.00	78.70	1	3,059	0.03%
2023/09/21	1	79.70	21	78.67	78.70	-20	3,040	-0.66%
2023/09/18	22	83.85	3	82.43	82.30	19	2,756	0.69%
2023/09/15	1	79.00	1	79.00	78.70	0	2,391	0.00%
2023/09/14	0	0.00	1	78.10	78.40	-1	2,341	-0.04%
2023/09/13	1	75.30	0	0.00	76.90	1	2,285	0.04%
2023/09/12	1	76.89	1	75.80	76.00	0	2,250	0.00%
2023/09/11	0	0.00	9	77.02	79.00	-9	2,131	-0.42%
2023/09/08	0	0.00	0	74.30	73.60	0	1,974	0.00%
2023/09/07	2	74.20	2	74.90	74.60	0	2,002	0.00%
2023/09/06	1	75.00	2	75.35	74.80	-1	2,032	-0.05%
2023/09/05	8	75.33	10	76.37	75.00	-2	1,975	-0.10%
2023/09/04	0	72.10	1	73.70	73.70	-1	1,790	-0.06%
2023/09/01	0	72.30	5	72.30	72.00	-5	1,787	-0.28%
2023/08/31	0	71.70	3	72.20	72.40	-3	1,793	-0.17%
2023/08/30	2	70.90	0.1	71.00	71.40	1.9	1,794	0.11%
2023/08/29	1	68.82	2	69.50	70.00	-1	1,791	-0.05%
2023/08/28	1	69.30	0	0.00	68.60	1	1,803	0.06%
2023/08/24	1	69.20	1	69.90	69.80	0	1,872	0.00%
2023/08/23	0	69.20	0	0.00	69.10	0	1,905	0.00%
2023/08/17	0	0.00	1	70.30	71.10	-1	2,020	-0.05%
2023/08/16	1	69.70	1	70.20	69.40	0	2,040	0.00%
2023/08/15	0	0.00	6	68.17	69.30	-6	2,055	-0.29%
2023/08/14	6	66.57	1	67.10	65.70	5	2,073	0.24%
2023/08/11	1.5	68.80	0	0.00	68.60	1.5	2,086	0.07%
2023/08/10	4	70.75	1	72.30	69.40	3	2,148	0.14%
2023/08/09	7	69.81	1	70.10	70.00	6	2,130	0.28%
2023/08/08	1	71.70	0	0.00	70.70	1	2,125	0.05%
2023/08/01	1	73.10	1	72.30	73.00	0	2,412	0.00%
2023/07/31	1	71.30	0	0.00	71.50	1	2,432	0.04%
2023/07/28	2	73.60	2	74.15	73.10	0	2,435	0.00%
2023/07/27	4	72.50	9	72.64	72.50	-5	2,419	-0.21%
2023/07/26	1	68.80	0	0.00	68.80	1	2,367	0.04%
2023/07/25	1.5	69.10	1	69.50	69.70	0.5	2,435	0.02%
2023/07/24	3	70.37	0	0.00	69.80	3	2,434	0.12%
2023/07/20	0	0.00	1	71.40	72.90	-1	2,510	-0.04%
2023/07/19	1	70.60	1	71.20	70.70	0	2,488	0.00%
2023/07/18	2	70.55	1	71.10	70.50	1	2,520	0.04%
2023/07/14	5	71.70	0	0.00	71.00	5	2,667	0.19%
2023/07/13	0.5	71.20	0	0.00	71.30	0.5	2,744	0.02%
2023/07/12	1	71.80	0	0.00	71.70	1	2,812	0.04%
2023/07/10	2	73.75	1	72.00	72.00	1	3,122	0.03%
2023/07/07	1	75.60	0	0.00	75.40	1	3,481	0.03%
2023/07/05	0	78.00	0	0.00	77.50	0	3,792	0.00%
2023/06/30	1	78.60	0	0.00	78.40	1	4,018	0.02%
2023/06/27	0	77.80	0	0.00	77.70	0	4,110	0.00%
2023/06/20	4	79.93	0	0.00	79.80	4	4,207	0.10%
2023/06/19	0	0.00	1	82.30	81.90	-1	4,287	-0.02%
2023/06/16	1	81.90	0	0.00	82.30	1	4,546	0.02%
2023/06/15	0	0.00	2	82.10	82.10	-2	4,682	-0.04%
2023/06/14	1	83.20	0	0.00	83.00	1	4,689	0.02%
2023/06/12	0	0.00	1	83.90	85.50	-1	4,682	-0.02%
2023/06/08	1	82.60	0	0.00	82.30	1	4,711	0.02%
2023/06/07	0	0.00	1	83.80	84.50	-1	4,753	-0.02%
2023/06/06	1	82.50	0	0.00	82.10	1	4,774	0.02%
2023/06/05	0	0.00	3	84.90	84.30	-3	4,783	-0.06%
2023/05/31	1	84.90	1	85.60	85.00	0	4,830	0.00%
2023/05/29	0	0.00	1	83.40	83.70	-1	4,962	-0.02%
2023/05/25	1	82.70	1	83.20	82.90	0	4,997	0.00%
2023/05/23	0	0.00	10	81.20	82.40	-10	5,182	-0.19%
2023/05/22	0	0.00	4	81.90	81.00	-4	5,231	-0.08%
2023/05/19	14	80.10	0	0.00	80.10	14	5,370	0.26%
2023/05/17	0	0.00	5	78.40	78.70	-5	5,465	-0.09%
2023/05/16	6	77.00	3	76.80	77.10	3	5,439	0.06%
2023/05/12	3	74.30	3	73.90	74.20	0	5,372	0.00%
2023/05/11	3	74.20	3	74.60	74.10	0	5,389	0.00%
2023/05/10	0	0.00	1	75.40	75.70	-1	5,416	-0.02%
2023/05/09	2	73.80	1	74.30	73.80	1	5,407	0.02%
2023/05/08	1	78.70	0	0.00	76.00	1	5,381	0.02%
2023/05/05	0	0.00	1	80.80	80.50	-1	5,271	-0.02%
2023/05/04	1	78.00	1	77.90	78.00	0	5,318	0.00%
2023/04/28	1	79.20	1	81.40	79.10	0	5,442	0.00%
2023/04/25	4	79.53	0	0.00	79.00	4	5,334	0.07%
2023/04/19	2	86.15	0	0.00	85.10	2	5,294	0.04%
2023/04/18	8	88.16	7	88.23	87.80	1	5,295	0.02%
2023/04/14	2	90.40	3	90.50	89.40	-1	5,271	-0.02%
2023/04/13	7	88.90	4	88.50	87.80	3	5,269	0.06%
2023/04/12	2	91.45	5	91.46	91.40	-3	5,117	-0.06%
2023/04/11	0	0.00	2.2	85.32	86.90	-2.2	4,723	-0.05%
2023/04/10	9	83.40	8	82.20	81.70	1	4,506	0.02%
2023/04/07	2	82.25	6	82.17	83.00	-4	4,459	-0.09%
2023/04/06	0	0.00	1	78.00	78.00	-1	4,231	-0.02%
2023/03/31	3	78.07	1	77.50	77.50	2	4,214	0.05%
2023/03/28	0	0.00	1	79.00	78.80	-1	4,247	-0.02%
2023/03/24	6.1	78.45	4	78.10	78.50	2.1	4,260	0.05%
2023/03/23	2	77.80	1	77.50	77.50	1	4,255	0.02%
2023/03/22	2.1	80.18	2	79.30	78.80	0.1	4,202	0.00%
2023/03/21	1	83.26	3	83.00	80.90	-2	4,105	-0.05%
2023/03/20	3	78.47	19	79.76	81.00	-16	3,858	-0.41%
2023/03/17	0	0.00	1	76.30	76.00	-1	3,720	-0.03%
2023/03/16	3	74.57	2	74.85	74.60	1	3,706	0.03%
2023/03/10	1	74.40	0	0.00	74.20	1	3,704	0.03%
2023/03/09	2	76.40	9	76.47	76.30	-7	3,732	-0.19%
2023/03/08	9	75.98	5	76.10	76.10	4	3,713	0.11%
2023/03/06	3	76.20	0	0.00	75.80	3	3,708	0.08%
2023/03/02	6	74.93	0	0.00	74.70	6	3,712	0.16%
2023/03/01	0	0.00	7	75.83	76.90	-7	3,645	-0.19%
2023/02/24	5	72.60	1	72.90	71.90	4	3,589	0.11%
2023/02/23	0	0.00	1	74.60	74.20	-1	3,562	-0.03%
2023/02/22	6	73.95	0	0.00	73.20	6	3,597	0.17%
2023/02/21	10	77.70	16	77.32	77.00	-6	3,620	-0.17%
2023/02/20	2	74.45	2	74.70	75.20	0	3,691	0.00%
2023/02/17	2	72.75	2	73.55	74.00	0	4,151	0.00%
2023/02/16	11	72.76	18	72.69	72.60	-7	4,027	-0.17%
2023/02/15	0	0.00	1	68.30	68.60	-1	4,068	-0.02%
2023/02/10	1	69.50	1	69.50	69.50	0	5,014	0.00%
2023/02/08	1	70.90	0	0.00	71.50	1	5,150	0.02%
2023/02/07	0	0.00	3.3	69.79	70.70	-3.3	5,122	-0.06%
2023/02/06	3	69.60	7	69.19	68.80	-4	5,101	-0.08%
2023/02/03	1	69.30	1	70.30	69.60	0	5,106	0.00%
2023/02/02	0	0.00	5	69.78	70.30	-5	5,155	-0.10%
2023/02/01	1	67.60	2	68.60	68.40	-1	5,177	-0.02%
2023/01/31	4	66.68	1	67.20	66.90	3	5,197	0.06%
2023/01/30	0	0.00	2	64.65	65.50	-2	5,194	-0.04%
2023/01/17	0	0.00	1	63.30	62.60	-1	5,189	-0.02%
2023/01/13	2	62.70	0	0.00	62.40	2	5,404	0.04%
2023/01/12	0	0.00	2	64.05	63.50	-2	5,475	-0.04%
2023/01/11	0.1	63.80	0	0.00	64.00	0.1	5,609	0.00%
2023/01/06	0	0.00	4	63.63	63.70	-4	6,035	-0.07%
2023/01/04	2	62.40	2	63.40	62.20	0	5,993	0.00%
2023/01/03	5	61.60	9	62.01	62.60	-4	5,910	-0.07%
2022/12/28	1	58.20	0	0.00	58.20	1	5,845	0.02%
2022/12/26	0	0.00	9	59.70	58.70	-9	5,817	-0.15%
2022/12/22	10	57.50	7	57.76	58.10	3	5,827	0.05%
2022/12/21	1	57.10	1	56.60	56.60	0	5,854	0.00%
2022/12/20	3	57.83	0	0.00	56.50	3	5,857	0.05%
2022/12/19	1	59.40	0	0.00	59.50	1	5,850	0.02%
2022/12/16	3	60.83	0	0.00	60.50	3	5,835	0.05%
2022/12/12	1	62.70	1	62.60	62.60	0	5,742	0.00%
2022/12/09	1	63.90	0	0.00	63.70	1	5,724	0.02%
2022/12/08	1	64.10	0	0.00	64.00	1	5,719	0.02%
2022/12/07	1.1	64.17	0	0.00	64.30	1.1	5,716	0.02%
2022/12/06	1.1	67.09	0	0.00	66.10	1.1	5,696	0.02%
2022/12/05	5	68.60	0	0.00	68.20	5	5,685	0.09%
2022/12/02	2	67.40	3	68.43	68.00	-1	5,654	-0.02%
2022/12/01	2	67.20	10	67.78	68.00	-8	5,641	-0.14%
2022/11/30	1	64.60	0	0.00	65.70	1	5,581	0.02%
2022/11/25	2	65.30	0	0.00	65.20	2	5,617	0.04%
2022/11/24	0	0.00	3	66.13	66.10	-3	5,615	-0.05%
2022/11/22	1	64.50	0	0.00	63.60	1	5,568	0.02%
2022/11/21	4	66.08	21	66.54	65.50	-17	5,547	-0.31%
2022/11/18	2	68.10	0	0.00	67.60	2	5,540	0.04%
2022/11/17	3	69.00	6	68.65	68.30	-3	5,558	-0.05%
2022/11/16	21	67.72	10	66.80	69.00	11	5,487	0.20%
2022/11/15	27	63.81	20	64.28	67.40	7	5,320	0.13%
2022/11/11	10	77.16	10	76.88	75.00	0	4,998	0.00%
2022/11/10	13	74.83	12	75.45	75.00	1	4,862	0.02%
2022/11/09	14	77.84	12	77.10	76.80	2	4,819	0.04%
2022/11/08	0	0.00	5	74.64	76.50	-5	4,351	-0.11%
2022/11/07	5	70.42	13	68.74	69.60	-8	4,334	-0.18%
2022/11/04	2	65.45	1	65.60	66.60	1	4,277	0.02%
2022/11/03	1	66.40	0	0.00	67.00	1	4,307	0.02%
2022/11/01	2	68.00	0.3	68.00	68.00	1.7	4,366	0.04%
2022/10/31	1	68.80	0	0.00	68.50	1	4,354	0.02%
2022/10/28	3	67.83	0	0.00	67.00	3	4,338	0.07%
2022/10/27	1	72.00	1	72.70	72.90	0	4,307	0.00%
2022/10/26	0	0.00	1	69.90	70.00	-1	4,326	-0.02%
2022/10/25	2	69.65	0	0.00	68.60	2	4,422	0.05%
2022/10/21	1	72.80	0	0.00	69.90	1	4,596	0.02%
2022/10/20	1	73.40	0	0.00	74.00	1	4,546	0.02%
2022/10/19	4	73.85	2	73.75	74.90	2	4,500	0.04%
2022/10/18	0	0.00	4	73.33	74.00	-4	4,386	-0.09%
2022/10/14	0	0.00	1	63.80	65.60	-1	3,981	-0.03%
2022/10/13	2	60.00	2	60.00	60.00	0	4,016	0.00%
2022/10/04	2	64.35	2	64.15	64.80	0	4,013	0.00%
2022/09/27	0	0.00	4	60.58	62.70	-4	4,281	-0.09%
2022/09/23	1	66.50	1	66.20	66.20	0	4,392	0.00%
2022/09/22	3	67.40	5	67.24	67.30	-2	4,441	-0.05%
2022/09/19	0	68.90	0	0.00	68.60	0	4,527	0.00%
2022/09/15	6	71.52	1	71.60	71.00	5	4,639	0.11%
2022/09/13	1	71.40	1	72.30	71.10	0	4,779	0.00%
2022/09/12	0	0.00	1	71.00	70.70	-1	4,887	-0.02%
2022/09/08	1	69.60	1	69.00	69.90	0	4,964	0.00%
2022/09/07	1	68.30	1	68.60	68.30	0	4,991	0.00%
2022/09/06	0	0.00	1	70.10	69.50	-1	4,993	-0.02%
2022/09/05	1	73.50	0	0.00	71.90	1	4,984	0.02%
2022/08/31	1	77.00	1	76.20	77.00	0	4,952	0.00%
2022/08/30	1	74.80	0	0.00	74.90	1	4,964	0.02%
2022/08/29	1	74.31	0	0.00	74.30	1	4,984	0.02%
2022/08/26	1	78.30	1	79.00	77.30	0	4,987	0.00%
2022/08/25	0	0.00	3	78.67	78.10	-3	5,040	-0.06%
2022/08/24	3	78.30	1	79.30	78.00	2	5,252	0.04%
2022/08/19	4	78.73	1	78.00	77.90	3	5,145	0.06%
2022/08/18	4	76.65	6	77.52	77.80	-2	5,075	-0.04%
2022/08/17	1	75.40	0	0.00	75.10	1	4,915	0.02%
2022/08/16	2	76.60	0	0.00	76.00	2	4,912	0.04%
2022/08/15	3	78.20	8	77.70	78.50	-5	4,862	-0.10%
2022/08/12	8	75.04	1	75.50	75.20	7	4,746	0.15%
2022/08/11	4	71.08	0	0.00	70.80	4	4,603	0.09%
2022/08/10	1	67.80	0	0.00	70.60	1	4,606	0.02%
2022/08/08	1.3	68.30	1	69.00	69.50	0.3	4,547	0.01%
2022/08/04	2	65.95	1	66.70	66.70	1	4,484	0.02%
2022/08/03	2	68.25	2	67.45	67.70	0	4,456	0.00%
2022/08/02	1	68.70	2	68.40	66.60	-1	4,450	-0.02%
2022/08/01	2	70.40	4	70.40	69.90	-2	4,395	-0.05%
2022/07/29	1	74.90	2	74.85	74.10	-1	4,285	-0.02%
2022/07/28	3	79.17	0	0.00	76.60	3	4,233	0.07%
2022/07/27	2	96.20	0	0.00	96.70	2	4,070	0.05%
2022/07/26	1	96.40	5	96.54	96.20	-4	4,018	-0.10%
2022/07/25	4	100.13	0	0.00	99.00	4	4,036	0.10%
2022/07/22	6	102.42	3	104.00	101.50	3	4,072	0.07%
2022/07/21	0	0.00	1	102.00	102.50	-1	4,139	-0.02%
2022/07/20	0	0.00	1	101.00	101.00	-1	4,284	-0.02%
2022/07/19	3	97.23	2.1	96.70	98.60	0.9	4,288	0.02%
2022/07/18	4	93.63	2	94.50	95.60	2	4,245	0.05%
2022/07/15	0	0.00	43	91.94	92.10	-43	4,259	-1.01%
2022/07/14	1	91.50	0	0.00	91.00	1	4,246	0.02%
2022/07/13	0	0.00	4	89.68	89.30	-4	4,230	-0.09%
2022/07/12	1	87.60	1	86.60	86.60	0	4,242	0.00%
2022/07/08	2	89.90	25	89.32	90.60	-23	4,246	-0.54%
2022/07/07	24	87.13	2	86.85	87.80	22	4,192	0.52%
2022/07/06	1	86.20	10	86.10	86.20	-9	4,143	-0.22%
2022/07/05	12	85.15	1	85.20	86.50	11	4,142	0.27%
2022/07/04	1	84.50	5	84.44	83.70	-4	4,137	-0.10%
2022/07/01	6	84.30	1	86.10	81.90	5	4,170	0.12%
2022/06/30	2	90.80	0	0.00	90.00	2	4,076	0.05%
2022/06/27	0	0.00	1	95.00	97.10	-1	3,975	-0.03%
2022/06/24	1	93.70	0	0.00	93.70	1	3,952	0.03%
2022/06/22	0	0.00	1	94.80	91.70	-1	3,866	-0.03%
2022/06/21	1	95.60	1	97.70	97.50	0	3,801	0.00%
2022/06/20	2	97.30	1	93.60	93.60	1	3,775	0.03%
2022/06/17	4	102.88	3	103.33	102.00	1	3,668	0.03%
2022/06/16	15	110.77	3	114.00	107.00	12	3,615	0.33%
2022/06/15	13	113.19	0	0.00	112.50	13	3,608	0.36%
2022/06/10	0	0.00	1	117.50	118.00	-1	3,665	-0.03%
2022/06/09	2	117.50	0	0.00	117.50	2	3,667	0.05%
2022/06/08	1	121.00	0	0.00	118.50	1	3,680	0.03%
2022/06/07	0	0.00	1	120.50	120.00	-1	3,688	-0.03%
2022/06/02	1	119.00	1	119.50	119.00	0	3,742	0.00%
2022/06/01	0	0.00	5	119.90	121.00	-5	3,709	-0.13%
2022/05/31	1	114.50	4	115.00	115.00	-3	3,485	-0.09%
2022/05/30	3	114.00	4	114.13	114.00	-1	3,492	-0.03%
2022/05/27	0	0.00	2	112.00	111.50	-2	3,558	-0.06%
2022/05/26	3	109.83	0	0.00	109.50	3	3,583	0.08%
2022/05/25	2	109.00	2	110.00	110.00	0	3,758	0.00%
2022/05/24	3	110.66	0	0.00	109.50	3	4,117	0.07%
2022/05/23	3	112.83	2	114.75	113.00	1	4,198	0.02%
2022/05/20	1	116.50	1	116.50	115.50	0	4,183	0.00%
2022/05/19	1	118.00	0	0.00	118.50	1	4,166	0.02%
2022/05/18	2	119.50	3	117.83	118.50	-1	4,147	-0.02%
2022/05/16	1	113.50	1	117.00	113.00	0	4,113	0.00%
2022/05/13	0	0.00	2	116.25	115.00	-2	4,163	-0.05%
2022/05/11	2	114.75	2	115.25	114.50	0	4,171	0.00%
2022/05/10	1	113.50	2	116.50	117.50	-1	4,182	-0.02%
2022/05/09	4	114.25	1	115.50	113.00	3	4,171	0.07%
2022/05/06	2	117.50	0	0.00	117.00	2	4,173	0.05%
2022/05/05	1	119.50	2	121.00	119.50	-1	4,177	-0.02%
2022/05/04	2	118.50	2.1	119.88	119.00	-0.1	4,159	0.00%
2022/05/03	1	115.50	0.1	116.50	117.00	0.9	4,139	0.02%
2022/04/29	1	118.00	0	0.00	116.00	1	4,183	0.02%
2022/04/28	1	113.50	1	115.50	115.50	0	4,171	0.00%
2022/04/27	3.2	112.91	5	115.00	116.00	-1.8	4,117	-0.04%
2022/04/26	22	123.55	20	124.03	119.00	2	4,020	0.05%
2022/04/25	2	116.50	1	117.00	118.50	1	3,885	0.03%
2022/04/18	0	123.00	1	121.50	122.50	-1	4,064	-0.02%
2022/04/15	1	124.00	0	0.00	122.50	1	4,097	0.02%
2022/04/14	0	129.00	0	0.00	129.00	0	4,152	0.00%
2022/04/13	0	0.00	1	128.50	128.50	-1	4,267	-0.02%
2022/04/12	1	127.50	5	126.60	128.00	-4	4,364	-0.09%
2022/04/11	7	128.07	1	128.50	126.00	6	4,512	0.13%
2022/04/08	1	132.00	0	0.00	131.00	1	4,545	0.02%
2022/04/07	6	137.58	1	135.50	131.00	5	4,502	0.11%
2022/04/06	4	142.75	0	0.00	142.50	4	4,416	0.09%
2022/03/31	1	147.00	0	0.00	146.00	1	4,634	0.02%
2022/03/30	0	0.00	2	149.50	148.00	-2	4,706	-0.04%
2022/03/29	1	147.50	0	0.00	148.00	1	4,718	0.02%
2022/03/25	1	150.50	0	0.00	149.50	1	4,806	0.02%
2022/03/24	1	150.00	2	151.50	152.00	-1	4,901	-0.02%
2022/03/23	1	151.50	1	150.00	151.50	0	4,982	0.00%
2022/03/22	2	147.50	1	148.50	148.00	1	5,150	0.02%
2022/03/21	2	150.50	0	0.00	150.00	2	5,207	0.04%
2022/03/17	0	148.00	1	148.50	148.00	-1	5,245	-0.02%
2022/03/16	1	143.50	0	0.00	145.00	1	5,277	0.02%
2022/03/08	5.1	143.32	1	148.50	142.50	4.1	5,897	0.07%
2022/03/07	2.1	148.02	1	147.50	147.00	1.1	5,927	0.02%
2022/03/04	2	154.00	0	0.00	153.00	2	5,994	0.03%
2022/03/03	1	157.50	0	0.00	156.00	1	6,127	0.02%
2022/03/02	2	156.25	2	157.25	156.50	0	6,211	0.00%
2022/03/01	0	0.00	1	153.50	153.50	-1	6,202	-0.02%
2022/02/25	4	155.50	3	155.83	152.00	1	6,280	0.02%
2022/02/24	6.1	156.11	4	157.50	156.00	2.1	6,265	0.03%
2022/02/23	0.4	153.50	2	151.50	154.50	-1.6	6,083	-0.03%
2022/02/21	1	148.00	0	0.00	149.50	1	7,504	0.01%
2022/02/17	1	149.50	1	149.50	149.50	0	8,303	0.00%
2022/02/16	0	0.00	1	148.50	147.50	-1	8,404	-0.01%
2022/02/15	2	147.25	0	0.00	146.00	2	8,455	0.02%
2022/02/14	1	150.00	2	150.00	149.50	-1	8,475	-0.01%
2022/02/10	0	0.00	0.4	155.00	153.50	-0.4	8,699	0.00%
2022/02/08	0	0.00	1	150.50	153.00	-1	8,868	-0.01%
2022/02/07	2	144.50	0	0.00	146.50	2	8,910	0.02%
2022/01/26	1	144.50	11	146.55	145.50	-10	8,992	-0.11%
2022/01/25	0	0.00	16	145.03	145.00	-16	9,153	-0.17%
2022/01/21	2	150.75	1	149.00	149.50	1	9,663	0.01%
2022/01/20	2	154.25	5	154.00	154.00	-3	10,078	-0.03%
2022/01/14	2	149.50	0	0.00	152.00	2	10,633	0.02%
2022/01/13	1	156.50	5	155.00	155.00	-4	11,031	-0.04%
2022/01/12	0	0.00	3	154.17	156.00	-3	11,081	-0.03%
2022/01/11	1	160.00	0	0.00	159.00	1	11,147	0.01%
2022/01/10	0	0.00	1	163.00	163.50	-1	11,206	-0.01%
2022/01/07	4.3	160.08	1	159.50	159.00	3.3	11,373	0.03%
2022/01/06	1.1	163.18	0	0.00	163.00	1.1	11,458	0.01%
2022/01/05	4	169.88	1	169.00	167.50	3	11,517	0.03%
2022/01/04	0.1	176.00	1.3	176.80	172.50	-1.2	11,520	-0.01%
2022/01/03	0	0.00	14	174.89	176.50	-14	11,503	-0.12%
2021/12/30	3	171.67	2	172.25	171.50	1	11,577	0.01%
2021/12/29	2	171.75	0	0.00	171.00	2	11,897	0.02%
2021/12/28	10.1	172.16	9	173.61	171.00	1.1	12,314	0.01%
2021/12/27	2	170.75	0	0.00	173.00	2	12,392	0.02%
2021/12/24	10	169.15	0	0.00	167.50	10	12,543	0.08%
2021/12/23	7	170.71	0	0.00	170.50	7	12,641	0.06%
2021/12/20	2	173.00	3	173.67	170.50	-1	12,865	-0.01%
2021/12/17	1	170.50	0	0.00	170.00	1	12,878	0.01%
2021/12/16	1	173.50	6	173.08	173.00	-5	12,975	-0.04%
2021/12/15	0	0.00	1	163.00	167.50	-1	12,895	-0.01%
2021/12/14	4.1	163.02	1	161.00	160.50	3.1	12,907	0.02%
2021/12/13	3	166.50	5	167.00	167.00	-2	12,940	-0.02%
2021/12/10	3	165.66	0	0.00	165.50	3	13,087	0.02%
2021/12/09	2	171.98	0	0.00	169.00	2	13,075	0.02%
2021/12/08	1	173.50	1	177.50	173.00	0	13,121	0.00%
2021/12/07	3	173.50	12	176.88	173.00	-9	13,391	-0.07%
2021/12/06	2	172.00	3	173.50	172.50	-1	13,493	-0.01%
2021/12/03	2	170.00	11	170.59	170.50	-9	13,607	-0.07%
2021/12/02	0.2	171.50	1	172.00	166.50	-0.8	13,776	-0.01%
2021/12/01	2	165.00	10	169.00	169.50	-8	14,020	-0.06%
2021/11/30	4	166.25	25	166.38	166.00	-21	14,345	-0.15%
2021/11/29	1	158.50	2	158.50	163.50	-1	14,557	-0.01%
2021/11/26	1.2	164.09	1	164.50	162.50	0.2	14,708	0.00%
2021/11/25	3	169.50	10	170.50	168.00	-7	15,011	-0.05%
2021/11/24	11	167.05	2	169.00	169.00	9	15,081	0.06%
2021/11/23	2.3	170.72	3	171.50	169.00	-0.8	15,233	0.00%
2021/11/22	0	0.00	0.1	175.50	176.50	-0.1	15,337	0.00%
2021/11/19	1.2	173.58	0.2	179.00	172.50	1	15,709	0.01%
2021/11/18	19	178.29	8.6	180.92	173.50	10.4	15,879	0.07%
2021/11/17	3	165.17	5	168.30	171.50	-2	15,099	-0.01%
2021/11/16	1.1	156.73	0	0.00	156.00	1.1	14,940	0.01%
2021/11/15	2	158.75	1	157.50	156.50	1	15,536	0.01%
2021/11/11	2	154.00	2	151.50	154.50	0	16,996	0.00%
2021/11/10	0	0.00	1	152.50	152.50	-1	17,198	-0.01%
2021/11/09	1	155.50	2	155.25	155.50	-1	17,489	-0.01%
2021/11/08	1	149.50	1	152.50	152.00	0	17,513	0.00%
2021/11/05	2	149.00	1	148.50	148.50	1	17,807	0.01%
2021/11/04	2	145.75	2	146.00	144.50	0	18,007	0.00%
2021/11/03	1	148.50	0	0.00	148.50	1	18,247	0.01%
2021/11/02	4	147.63	1	143.00	144.00	3	18,473	0.02%
2021/11/01	7	153.64	1	151.00	150.00	6	18,641	0.03%
2021/10/29	4	161.25	10	160.30	160.00	-6	18,846	-0.03%
2021/10/28	10	165.00	12	165.54	164.00	-2	19,154	-0.01%
2021/10/27	1.1	157.91	1	158.50	158.50	0.1	19,858	0.00%
2021/10/26	2	155.00	2.3	155.49	152.50	-0.3	20,775	0.00%
2021/10/25	1	145.50	2	147.50	149.00	-1	21,535	0.00%
2021/10/22	0.1	150.00	10	152.00	148.00	-10	22,191	-0.04%
2021/10/21	21.1	154.74	10	156.50	151.00	11.1	22,793	0.05%
2021/10/20	0	0.00	10	146.50	147.00	-10	23,424	-0.04%
2021/10/19	13	146.46	3	145.67	145.50	10	24,926	0.04%
2021/10/18	8	142.63	7	139.43	143.00	1	25,500	0.00%
2021/10/15	26	140.52	36	141.38	141.00	-10	25,649	-0.04%
2021/10/14	26	137.77	18	137.61	139.00	8	25,598	0.03%
2021/10/13	5	134.80	5	135.40	134.00	0	25,541	0.00%
2021/10/12	1.1	140.50	0	0.00	139.00	1.1	25,547	0.00%
2021/10/08	1	144.50	0	0.00	145.00	1	25,639	0.00%
2021/10/07	0	0.00	0.1	148.50	147.00	-0.1	25,668	0.00%
2021/10/06	6.1	143.90	18	143.22	140.00	-12	25,703	-0.05%
2021/10/05	13	146.42	29	148.98	150.50	-16	25,490	-0.06%
2021/10/04	0.5	148.00	0	0.00	139.50	0.5	25,173	0.00%
2021/10/01	0	0.00	51	146.80	148.50	-51	25,123	-0.20%
2021/09/30	20.5	154.96	0	0.00	155.00	20.5	25,106	0.08%
2021/09/29	0.1	157.00	0	0.00	153.50	0.1	25,212	0.00%
2021/09/28	1	167.00	0	0.00	162.00	1	25,688	0.00%
2021/09/27	0	0.00	0.2	167.00	168.00	-0.2	25,883	0.00%
2021/09/22	1.1	161.55	1	160.50	160.50	0.1	26,604	0.00%
2021/09/17	1	165.50	0	0.00	169.50	1	26,950	0.00%
2021/09/16	1	167.00	1	169.00	165.50	0	27,110	0.00%
2021/09/15	3.1	169.24	1	167.00	165.00	2.1	27,266	0.01%
2021/09/13	2	179.75	0	0.00	175.00	2	28,072	0.01%
2021/09/10	1	180.00	0	0.00	179.00	1	28,528	0.00%
2021/09/09	0	0.00	35.2	177.97	179.50	-35.2	28,530	-0.12%
2021/09/08	2.2	171.77	0	0.00	169.00	2.2	28,671	0.01%
2021/09/06	0.1	173.50	1	175.00	174.50	-0.9	29,420	0.00%
2021/09/02	1	186.00	1	191.50	186.00	0	30,498	0.00%
2021/09/01	1	193.00	1	193.00	195.50	0	31,476	0.00%
2021/08/31	3	194.17	1	191.50	191.50	2	32,096	0.01%
2021/08/30	2	190.25	0	0.00	189.00	2	32,647	0.01%
2021/08/27	2	190.25	6	189.08	190.50	-4	33,242	-0.01%
2021/08/26	3	192.17	0	0.00	190.50	3	34,115	0.01%
2021/08/25	16	191.53	34	191.25	193.50	-18	35,424	-0.05%
2021/08/24	27	191.61	3	198.33	190.00	24	35,921	0.07%
2021/08/23	8	198.31	52.1	200.55	202.00	-44.1	36,217	-0.12%
2021/08/20	7.1	191.85	8	192.25	190.50	-1	36,492	0.00%
2021/08/19	10	197.25	11	198.50	189.50	-1	36,702	0.00%
2021/08/18	19	205.42	50	200.87	208.00	-31	36,877	-0.08%
2021/08/17	24	209.73	6	212.67	207.50	18	37,064	0.05%
2021/08/16	3	221.67	1	222.00	221.00	2	37,988	0.01%
2021/08/13	3	237.33	4.1	227.18	224.00	-1.1	38,240	0.00%
2021/08/12	4	237.88	1	241.50	236.50	3	38,758	0.01%
2021/08/11	11.1	237.68	1	237.00	237.00	10.1	39,687	0.03%
2021/08/10	3	249.50	2	253.50	248.50	1	39,841	0.00%
2021/08/09	2	258.25	5	261.00	252.00	-3	40,193	-0.01%
2021/08/06	2	270.25	24	270.13	269.50	-22	41,121	-0.05%
2021/08/05	21	266.38	5	267.30	265.50	16	41,868	0.04%
2021/08/04	2	274.25	10	274.20	274.00	-8	42,818	-0.02%
2021/08/03	11	287.09	17	283.03	282.50	-6	42,779	-0.01%
2021/08/02	13	287.08	14	293.75	280.00	-1	42,832	0.00%
2021/07/30	21	286.76	25	284.90	276.50	-4	42,231	-0.01%
2021/07/29	17	263.06	20	266.00	275.00	-3	41,722	-0.01%
2021/07/28	46	279.39	4	269.00	261.00	42	41,284	0.10%
2021/07/27	13	277.96	24.5	280.87	290.00	-11.5	41,322	-0.03%
2021/07/26	19	281.58	10	278.03	276.00	9	40,993	0.02%
2021/07/23	33	260.53	36	265.38	270.50	-3	40,197	-0.01%
2021/07/22	14	237.79	16	243.75	246.00	-2	39,107	-0.01%
2021/07/21	0	0.00	32	218.28	224.00	-32	38,837	-0.08%
2021/07/20	1	221.00	0	0.00	214.00	1	39,098	0.00%
2021/07/19	11	227.45	40	228.00	226.00	-29	39,414	-0.07%
2021/07/16	0	0.00	31	225.48	225.50	-31	39,721	-0.08%
2021/07/15	2	218.50	2	222.50	224.50	0	40,297	0.00%
2021/07/14	1	208.00	1	216.00	215.50	0	41,013	0.00%
2021/07/13	2	220.25	2	213.75	210.00	0	41,311	0.00%
2021/07/12	1	227.00	26	223.40	221.00	-25	42,235	-0.06%
2021/07/09	0	0.00	1	220.50	220.50	-1	43,038	0.00%
2021/07/08	0	0.00	1	228.00	225.00	-1	43,962	0.00%
2021/07/07	2	229.25	3	231.67	224.00	-1	44,613	0.00%
2021/07/06	13.1	232.08	2	231.50	231.00	11.1	45,041	0.02%
2021/07/05	5	235.40	6	238.58	238.50	-1	45,758	0.00%
2021/07/02	1	225.00	2	227.75	228.00	-1	45,754	0.00%
2021/07/01	1	227.00	1	222.00	222.00	0	45,948	0.00%
2021/06/30	5	223.30	3	225.67	226.00	2	46,289	0.00%
2021/06/29	4	231.75	10	230.00	219.00	-6	46,999	-0.01%
2021/06/28	3	227.50	3.1	223.98	233.00	-0.1	46,737	0.00%
2021/06/25	9	221.61	3	222.67	220.00	6	46,470	0.01%
2021/06/24	0	0.00	1	219.00	217.00	-1	46,369	0.00%
2021/06/23	8	224.44	8	220.13	217.50	0	46,246	0.00%
2021/06/22	7.1	214.36	33	211.74	212.50	-26	45,753	-0.06%
2021/06/21	28	209.54	1	213.50	208.00	27	45,360	0.06%
2021/06/18	29	222.95	1	222.50	222.50	28	44,912	0.06%
2021/06/17	2	222.00	27.1	225.02	228.50	-25.1	44,681	-0.06%
2021/06/16	59.1	230.15	1	245.00	223.00	58.1	44,410	0.13%
2021/06/15	26	242.56	3.1	243.89	242.50	22.9	43,982	0.05%
2021/06/11	84	241.29	14	244.21	241.00	70	44,896	0.16%
2021/06/10	30	242.22	8	248.63	240.00	22	44,973	0.05%
2021/06/09	9	237.78	23	244.65	248.00	-14	44,862	-0.03%
2021/06/08	98	236.26	8	239.88	230.50	90	44,752	0.20%
2021/06/07	14	233.07	11	228.66	238.00	3	44,289	0.01%
2021/06/04	5	230.90	14	229.50	226.50	-9	43,743	-0.02%
2021/06/03	19	227.11	51	228.71	230.00	-32	43,243	-0.07%
2021/06/02	44.2	234.79	23	233.39	216.00	21.2	42,269	0.05%
2021/06/01	35	225.26	17	228.74	232.50	18	40,906	0.04%
2021/05/31	9	207.67	41	207.12	211.50	-32	39,973	-0.08%
2021/05/28	36	202.94	1	204.00	199.50	35	39,364	0.09%
2021/05/27	78	196.93	44	199.31	200.00	34	39,070	0.09%
2021/05/26	5	197.20	3	202.33	192.50	2	38,520	0.01%
2021/05/25	12.1	201.28	40	203.89	199.50	-28	37,898	-0.07%
2021/05/24	17	182.94	29.7	185.62	190.00	-12.6	36,643	-0.03%
2021/05/21	9.2	171.07	12	171.25	176.00	-2.9	35,838	-0.01%
2021/05/20	13	172.65	17	173.79	169.00	-4	35,635	-0.01%
2021/05/19	7	171.14	7	173.36	179.00	0	35,152	0.00%
2021/05/18	23	157.61	5	158.00	163.00	18	34,334	0.05%
2021/05/17	30	156.75	27	157.39	148.50	3	34,113	0.01%
2021/05/14	43.1	178.25	21	177.17	164.50	22.1	33,842	0.07%
2021/05/13	18	168.14	17	167.94	171.00	1	32,760	0.00%
2021/05/12	4	160.13	5	160.20	161.00	-1	31,940	0.00%
2021/05/11	2	167.00	3.1	166.48	162.50	-1.1	30,804	0.00%
2021/05/10	7	184.43	0	0.00	180.50	7	30,623	0.02%
2021/05/07	8.2	181.77	12	182.58	183.00	-3.8	30,225	-0.01%
2021/05/06	3	176.67	10	175.20	171.00	-7	29,853	-0.02%
2021/05/05	9	184.89	11	181.58	172.50	-2	29,380	-0.01%
2021/05/04	15	178.70	52	175.09	191.50	-37	29,111	-0.13%
2021/05/03	6	186.17	3	181.17	179.50	3	28,545	0.01%
2021/04/29	37	200.73	1	199.00	199.00	36	28,395	0.13%
2021/04/28	2.1	203.19	5.1	204.77	201.00	-3	28,586	-0.01%
2021/04/27	0	0.00	0.1	204.00	195.50	-0.1	28,353	0.00%
2021/04/26	4	199.25	5	196.80	196.50	-1	28,220	0.00%
2021/04/23	10	187.50	10	188.85	193.50	0	28,108	0.00%
2021/04/22	1	186.50	1.3	184.62	176.00	-0.3	28,446	0.00%
2021/04/21	6.4	173.07	3	180.00	179.00	3.4	28,387	0.01%
2021/04/20	7.1	197.05	2	188.75	182.00	5.1	27,900	0.02%
2021/04/19	5	202.30	63.6	207.65	198.50	-58.6	27,235	-0.22%
2021/04/16	28	228.89	28	234.57	220.50	0	27,122	0.00%
2021/04/15	0	0.00	2.3	214.33	220.00	-2.3	26,314	-0.01%
2021/04/14	32	207.69	7	202.64	200.00	25	25,679	0.10%
2021/04/13	2	212.50	4	210.75	202.50	-2	24,924	-0.01%
2021/04/12	6.4	218.41	2	205.00	202.50	4.4	24,342	0.02%
2021/04/09	7.1	243.03	5.1	234.02	225.00	2	23,930	0.01%
2021/04/08	3.2	232.50	4	227.63	236.50	-0.8	23,464	0.00%
2021/04/07	4	217.73	1	215.00	215.00	3	23,107	0.01%
2021/04/06	2	214.53	5.1	217.22	218.50	-3.1	22,891	-0.01%
2021/04/01	15	192.41	28	191.98	199.00	-13	22,675	-0.06%
2021/03/31	13.1	184.06	0	0.00	181.00	13.1	22,011	0.06%
2021/03/30	4	179.50	7	182.00	183.50	-3	22,479	-0.01%
2021/03/29	5	174.00	0	0.00	174.00	5	22,643	0.02%
2021/03/25	1	145.00	0	0.00	144.50	1	23,434	0.00%
2021/03/24	1	149.50	0	0.00	148.00	1	23,608	0.00%
2021/03/23	2	153.25	3	151.00	152.00	-1	23,801	0.00%
2021/03/19	3	151.00	2	150.50	159.00	1	24,041	0.00%
2021/03/18	2	152.50	1	150.00	152.50	1	23,912	0.00%
2021/03/17	4	140.88	5.1	143.14	139.00	-1.1	23,843	0.00%
2021/03/16	5	143.10	5	143.51	148.50	0	22,616	0.00%
2021/03/15	2	130.50	4	130.63	135.00	-2	21,961	-0.01%
2021/03/12	7	120.50	20	119.73	123.00	-13	21,016	-0.06%
2021/03/11	1	107.00	1	105.20	112.00	0	19,953	0.00%
2021/03/10	3	104.50	34	106.15	102.00	-31	19,630	-0.16%
2021/03/09	1	97.60	0	0.00	100.00	1	19,296	0.01%
2021/03/05	12	98.34	0	0.00	99.20	12	19,397	0.06%
2021/03/04	0	0.00	3	102.00	101.50	-3	19,409	-0.02%
2021/03/03	3	101.00	0	0.00	101.00	3	19,427	0.02%
2021/03/02	5	107.40	6	107.33	104.50	-1	19,354	-0.01%
2021/02/26	2	99.80	0	0.00	99.80	2	19,082	0.01%
2021/02/25	31.1	102.41	1	107.50	101.00	30.1	18,950	0.16%
2021/02/23	4	113.63	27	112.80	113.50	-23	18,669	-0.12%
2021/02/22	4	107.75	10	106.30	109.00	-6	18,470	-0.03%
2021/02/19	23.1	100.98	4	101.03	99.70	19.1	18,188	0.10%
2021/02/18	9	97.70	74	97.93	99.30	-65	17,890	-0.36%
2021/02/17	14	94.11	13	94.31	94.80	1	17,744	0.01%
2021/02/05	26	85.85	6	87.37	88.30	20	17,606	0.11%
2021/02/04	60	84.95	0	0.00	83.10	60	17,491	0.34%
2021/02/02	0	0.00	1	85.00	81.90	-1	17,654	-0.01%
2021/01/29	16	86.22	0	0.00	84.00	16	17,492	0.09%
2021/01/28	6	90.70	0	0.00	88.40	6	17,286	0.03%
2021/01/27	0	0.00	12	92.80	90.80	-12	17,175	-0.07%
2021/01/26	9	92.80	0	0.00	90.80	9	17,215	0.05%
2021/01/25	7	96.29	5	97.32	95.60	2	16,996	0.01%
2021/01/22	3	102.50	2	99.20	101.00	1	17,006	0.01%
2021/01/21	2	98.20	23	98.00	97.90	-21	16,945	-0.12%
2021/01/19	3	110.67	17	109.00	109.50	-14	16,898	-0.08%
2021/01/18	50	107.90	0	0.00	108.50	50	16,782	0.30%
2021/01/15	29	108.71	7	108.71	110.50	22	16,420	0.13%
2021/01/14	4	104.38	11	102.81	106.00	-7	15,638	-0.04%
2021/01/13	18	96.39	31	98.25	96.60	-13	15,309	-0.08%
2021/01/12	22	94.59	2	93.50	93.50	20	15,066	0.13%
2021/01/11	5	95.10	73	99.20	98.00	-68	14,830	-0.46%
2021/01/08	0	0.00	6	92.25	92.90	-6	14,485	-0.04%
2021/01/07	2	89.80	6	90.07	91.90	-4	14,161	-0.03%
2021/01/06	37	89.81	7	90.13	86.10	30	13,867	0.22%
2021/01/05	3	91.00	1	90.30	87.90	2	13,629	0.01%
2021/01/04	4	92.03	4	91.70	90.70	0	13,423	0.00%
2020/12/31	40	94.57	21	97.28	93.50	19	13,225	0.14%
2020/12/30	16	95.58	13	97.75	95.10	3	12,730	0.02%
2020/12/29	10	96.10	11	97.95	95.50	-1	12,492	-0.01%
2020/12/28	19	96.81	19	97.28	99.00	0	12,246	0.00%
2020/12/25	25	88.58	7	89.94	91.50	18	11,791	0.15%
2020/12/23	1	82.70	1	83.00	85.00	0	10,799	0.00%
2020/12/22	7	84.59	6	83.92	77.50	1	10,442	0.01%
2020/12/21	1	76.40	1	77.80	80.80	0	9,725	0.00%
2020/12/18	5	73.56	10	71.63	73.50	-5	9,411	-0.05%
2020/12/17	0	0.00	12.5	70.32	72.20	-12.5	9,180	-0.14%
2020/12/16	4	69.48	2	68.45	68.40	2	8,966	0.02%
2020/12/11	2	67.60	2	69.00	68.70	0	8,405	0.00%
2020/12/10	12.4	68.56	14	68.99	67.50	-1.6	8,237	-0.02%
2020/12/09	0	0.00	1	69.80	69.90	-1	8,013	-0.01%
2020/12/08	7	66.10	7	65.99	66.50	0	7,848	0.00%
2020/12/07	0	0.00	0.2	64.60	65.10	-0.2	7,784	0.00%
2020/12/04	1	65.20	0	0.00	64.80	1	7,756	0.01%
2020/12/03	0	0.00	2	67.25	67.40	-2	7,653	-0.03%
2020/12/02	2	69.90	3	69.13	66.50	-1	7,624	-0.01%
2020/12/01	15	65.88	5	66.30	65.70	10	7,342	0.14%
2020/11/30	12	64.83	3	65.30	66.60	9	7,166	0.13%
2020/11/27	0	0.00	5	62.10	62.50	-5	6,971	-0.07%
2020/11/26	5	59.30	5	60.80	61.90	0	6,865	0.00%
2020/11/25	2.1	60.15	0	0.00	59.10	2.1	6,848	0.03%
2020/11/23	5	60.64	5	60.76	60.10	0	6,790	0.00%
2020/11/20	0	0.00	2	60.50	59.80	-2	6,750	-0.03%
2020/11/19	5	58.00	5	58.40	58.40	0	6,661	0.00%
2020/11/16	11	57.04	6	58.05	57.00	5	6,670	0.07%
2020/11/13	5	55.90	5	57.10	57.10	0	6,614	0.00%
2020/11/12	7	55.13	7	57.01	55.00	0	6,515	0.00%
2020/11/11	5	55.52	5	56.22	56.30	0	6,390	0.00%
2020/11/10	16.1	56.00	16	56.65	56.30	0.1	6,437	0.00%
2020/11/09	4	53.50	4	53.20	54.80	0	6,022	0.00%
2020/11/02	5	51.74	5	51.60	52.00	0	5,817	0.00%
2020/10/30	5	51.90	5	53.14	51.20	0	5,847	0.00%
2020/10/29	9	52.41	12	51.19	52.50	-3	5,939	-0.05%
2020/10/28	3	51.70	0.2	50.70	51.20	2.8	5,850	0.05%
2020/10/27	0	0.00	4	49.00	48.40	-4	5,502	-0.07%
2020/10/14	0	0.00	1	33.55	33.50	-1	5,038	-0.02%
2020/10/13	0	0.00	2	33.80	33.80	-2	5,092	-0.04%
2020/10/06	0	0.00	30	33.58	33.50	-30	5,610	-0.53%
2020/10/05	1	32.85	0	0.00	33.25	1	5,803	0.02%
2020/09/30	0	0.00	1	32.55	32.70	-1	5,976	-0.02%
2020/09/18	0	0.00	1	33.35	33.30	-1	7,707	-0.01%
2020/09/15	1	33.30	0	0.00	33.05	1	8,308	0.01%
2020/09/08	0	0.00	10	32.15	32.20	-10	8,754	-0.11%
2020/09/04	0	0.00	10	32.00	32.35	-10	9,142	-0.11%
2020/08/31	1	33.75	1	33.40	33.05	0	9,520	0.00%
2020/08/27	10	32.23	0	0.00	32.10	10	9,829	0.10%
2020/08/20	12	34.70	0	0.00	32.95	12	9,864	0.12%
2020/08/17	30	37.44	0	0.00	37.30	30	9,709	0.31%
2020/08/14	0	0.00	10	36.45	36.40	-10	9,816	-0.10%
2020/08/12	0	0.00	2	37.20	37.95	-2	9,990	-0.02%
2020/08/11	8	36.01	0	0.00	35.85	8	9,929	0.08%
2020/08/10	2	37.00	0	0.00	37.00	2	10,113	0.02%
2020/08/05	0	0.00	75	38.30	38.45	-75	11,261	-0.67%
2020/08/04	0	0.00	15	37.30	36.95	-15	11,444	-0.13%
2020/07/31	0	0.00	2	37.60	36.85	-2	12,486	-0.02%
2020/07/30	0	0.00	2	37.00	36.70	-2	12,943	-0.02%
2020/07/27	0	0.00	5	36.95	36.70	-5	13,268	-0.04%
2020/07/24	22	36.58	2	37.80	36.00	20	13,356	0.15%
2020/07/23	0	0.00	9	37.58	38.00	-9	13,411	-0.07%
2020/07/20	0.3	35.85	0	0.00	35.85	0.3	13,805	0.00%
2020/07/17	0	0.00	10	35.45	35.45	-10	13,933	-0.07%
2020/07/16	0	0.00	8	37.18	36.30	-8	13,969	-0.06%
2020/07/15	77	37.25	55	37.75	36.85	22	14,073	0.16%
2020/07/14	2	37.65	1	38.45	37.60	1	14,035	0.01%
2020/07/13	15	37.97	25	38.02	38.35	-10	13,921	-0.07%
2020/07/10	6	36.55	3	37.95	36.50	3	13,910	0.02%
2020/07/09	7	36.82	20	37.58	37.20	-13	13,865	-0.09%
2020/07/08	0	0.00	5	37.60	37.60	-5	13,782	-0.04%
2020/07/07	5.5	37.05	5	37.23	37.05	0.5	13,740	0.00%
2020/07/06	2	38.05	1.3	38.24	38.05	0.7	13,518	0.01%
2020/07/03	80	36.06	70	34.85	36.95	10	13,152	0.08%
2020/07/02	1	33.00	8	33.26	33.70	-7	12,618	-0.06%
2020/07/01	2	32.53	0	0.00	32.50	2	12,526	0.02%
2020/06/30	27	32.19	0	0.00	32.20	27	12,521	0.22%
2020/06/24	50	33.42	20	34.30	33.40	30	12,549	0.24%
2020/06/23	5	33.38	12	33.41	34.10	-7	12,422	-0.06%
2020/06/22	1	32.35	2	33.05	32.65	-1	12,237	-0.01%
2020/06/19	4	32.76	46	33.12	32.75	-42	12,203	-0.34%
2020/06/18	0	0.00	9	32.57	32.40	-9	12,136	-0.07%
2020/06/17	2	32.20	0	0.00	32.15	2	12,097	0.02%
2020/06/16	47	32.20	2	33.00	32.15	45	12,131	0.37%
2020/06/15	20	32.30	44	33.31	32.30	-24	12,122	-0.20%
2020/06/12	6	31.91	27	31.47	32.65	-21	12,011	-0.17%
2020/06/11	32	32.13	30	32.87	31.65	2	12,006	0.02%
2020/06/09	3	32.55	14	32.51	32.45	-11	12,063	-0.09%
2020/06/08	4	32.30	24	32.43	32.25	-20	12,309	-0.16%
2020/06/05	1	32.80	6	32.74	32.65	-5	12,621	-0.04%
2020/06/04	4	32.43	0	0.00	32.30	4	12,878	0.03%
2020/06/03	10	32.20	2	31.75	32.20	8	12,993	0.06%
2020/06/01	6	30.80	1	30.80	30.80	5	13,257	0.04%
2020/05/29	10	30.40	5	30.45	30.35	5	13,309	0.04%
2020/05/28	2	30.55	0	0.00	30.15	2	13,487	0.01%
2020/05/26	5	31.15	0	0.00	30.75	5	13,571	0.04%
2020/05/25	5	30.86	0	0.00	30.85	5	13,651	0.04%
2020/05/21	21	32.54	11	32.65	32.30	10	13,961	0.07%
2020/05/20	0	0.00	10	31.95	32.00	-10	13,923	-0.07%
2020/05/19	16	31.43	19	31.81	31.85	-3	13,972	-0.02%
2020/05/18	2	30.50	0	0.00	30.00	2	13,885	0.01%
2020/05/15	0	0.00	10	31.38	31.20	-10	14,215	-0.07%
2020/05/13	19	30.58	28	30.01	31.60	-9	14,457	-0.06%
2020/05/12	38	31.46	2	31.98	32.10	36	13,689	0.26%
2020/05/11	43	33.63	20	34.00	31.95	23	13,404	0.17%
2020/05/08	30	35.76	15	36.30	35.50	15	13,050	0.11%
2020/05/07	60	36.28	85	36.41	36.50	-25	12,651	-0.20%
2020/05/06	40	34.49	1	34.85	35.00	39	11,977	0.33%
2020/05/05	30	33.80	22	34.00	33.70	8	11,439	0.07%
2020/05/04	0	0.00	32	32.73	32.85	-32	11,179	-0.29%
2020/04/30	2	31.50	0	0.00	32.20	2	11,116	0.02%
2020/04/29	0	0.00	12	32.14	32.05	-12	11,001	-0.11%
2020/04/28	17	33.38	18.7	33.14	31.45	-1.7	10,887	-0.02%
2020/04/27	23	33.30	21	34.11	33.15	2	10,629	0.02%
2020/04/24	0	0.00	15	32.07	32.20	-15	10,392	-0.14%
2020/04/23	13	30.81	4	30.95	30.90	9	10,362	0.09%
2020/04/22	1	30.30	0	0.00	30.15	1	10,319	0.01%
2020/04/20	2	31.95	0	0.00	31.70	2	10,104	0.02%
2020/04/17	14	34.18	0	0.00	33.45	14	10,046	0.14%
2020/04/16	0	0.00	2	33.90	34.05	-2	10,117	-0.02%
2020/04/15	2	32.65	2	34.80	33.00	0	10,158	0.00%
2020/04/14	0	0.00	10	32.70	33.40	-10	9,868	-0.10%
2020/04/13	5	31.85	5	32.30	31.90	0	9,705	0.00%
2020/04/10	10	31.80	0	0.00	31.35	10	9,633	0.10%
2020/04/09	10	30.60	6	31.20	31.40	4	9,501	0.04%
2020/04/08	0	0.00	10	29.90	30.75	-10	9,417	-0.11%
2020/03/13	6	26.16	5	26.70	26.65	1	8,542	0.01%
2020/03/12	35	30.49	6	29.05	28.95	29	8,308	0.35%
2020/03/11	1	32.00	42	32.94	32.15	-41	8,032	-0.51%
2020/03/10	10	31.20	0	0.00	31.15	10	7,669	0.13%
2020/03/09	7	32.00	0	0.00	30.50	7	7,272	0.10%
2020/03/06	3	32.48	2	33.03	33.05	1	7,047	0.01%
2020/03/04	11	30.14	20	30.49	30.65	-9	6,657	-0.14%
2020/03/03	20	30.83	14	31.31	31.05	6	6,666	0.09%
2020/03/02	1	29.85	1	30.20	30.15	0	6,555	0.00%
2020/02/27	0	0.00	1	29.60	30.40	-1	6,519	-0.02%
2020/02/26	0	0.00	12	29.73	30.15	-12	6,680	-0.18%
2020/02/25	9	30.87	11	31.45	29.35	-2	6,769	-0.03%
2020/02/24	1	31.50	1	31.70	31.70	0	6,480	0.00%
2020/02/21	54	31.93	16	31.80	31.55	38	6,512	0.58%
2020/02/20	45	31.58	26	31.85	31.30	19	6,546	0.29%
2020/02/19	1	31.65	0	0.00	31.80	1	6,446	0.02%
2020/02/18	0	0.00	1	31.60	31.60	-1	6,342	-0.02%
2020/02/17	4	29.74	6	30.71	31.20	-2	6,005	-0.03%
2020/02/14	10	27.70	10	27.90	28.40	0	5,467	0.00%
2020/02/13	0	0.00	1	25.95	26.30	-1	5,214	-0.02%
2020/02/07	1	25.60	0	0.00	24.80	1	5,375	0.02%
2020/02/05	0	0.00	1	25.60	25.45	-1	5,485	-0.02%
2020/01/31	1	26.55	0	0.00	25.50	1	5,467	0.02%
2020/01/17	0	0.00	1	27.00	27.55	-1	5,571	-0.02%
2020/01/16	1	26.40	0	0.00	26.70	1	5,429	0.02%
2020/01/15	1	25.95	1	26.05	26.00	0	5,297	0.00%
2020/01/10	0	0.00	12	24.90	25.60	-12	5,054	-0.24%
2020/01/09	0	0.00	12	23.94	24.85	-12	4,879	-0.25%
2020/01/08	2	22.80	0	0.00	22.90	2	4,753	0.04%
2020/01/07	2	22.50	0	0.00	22.65	2	4,783	0.04%
2020/01/06	12	23.03	0	0.00	22.90	12	4,749	0.25%
2020/01/02	2	24.05	0	0.00	24.00	2	4,685	0.04%
2019/12/31	0	0.00	10	23.95	23.80	-10	4,664	-0.21%
2019/12/24	0	0.00	1	23.40	23.40	-1	4,607	-0.02%
2019/12/23	12	23.44	0	0.00	23.40	12	4,582	0.26%
2019/12/18	1	24.70	0	0.00	24.75	1	4,409	0.02%
2019/12/12	2	25.15	1	25.85	25.25	1	4,300	0.02%
2019/12/11	1	25.45	1	25.25	25.25	0	4,192	0.00%
2019/12/10	2	25.65	0	0.00	26.00	2	4,130	0.05%
2019/12/09	0	0.00	7	25.61	25.60	-7	4,095	-0.17%
2019/12/06	0	0.00	2	25.90	25.50	-2	4,059	-0.05%
2019/12/03	1	26.45	0	0.00	26.50	1	3,903	0.03%
2019/12/02	0	0.00	1	25.60	25.80	-1	3,803	-0.03%
2019/11/29	2	26.45	2	26.20	26.20	0	3,779	0.00%
2019/11/28	0	0.00	1	26.25	26.30	-1	3,710	-0.03%
2019/11/27	1	25.50	0	0.00	26.10	1	3,641	0.03%
2019/11/25	1	26.10	0	0.00	25.80	1	3,521	0.03%
2019/11/22	6	25.40	2	25.55	25.50	4	3,237	0.12%
2019/11/21	2	24.75	0	0.00	25.00	2	3,016	0.07%
2019/11/20	1	24.25	1	24.75	24.75	0	2,943	0.00%
2019/11/19	0	0.00	4	25.05	23.85	-4	2,829	-0.14%
2019/11/18	0	0.00	6	24.48	24.80	-6	2,650	-0.23%
2019/11/15	3	23.90	2	24.10	24.05	1	2,588	0.04%
2019/11/14	9	23.68	0	0.00	23.55	9	2,534	0.36%
2019/11/07	0	0.00	2	24.90	25.00	-2	2,208	-0.09%
2019/11/05	0	0.00	14	24.14	24.00	-14	2,055	-0.68%
2019/11/04	0	0.00	15	24.48	24.00	-15	2,008	-0.75%
2019/10/31	4	23.65	0	0.00	23.80	4	1,885	0.21%
2019/10/30	4	23.45	20	24.10	23.90	-16	1,832	-0.87%
2019/10/29	32	23.72	0	0.00	23.40	32	1,786	1.79%
2019/10/28	0	0.00	18	24.59	24.90	-18	1,648	-1.09%
2019/10/15	0	0.00	2	22.10	22.20	-2	1,518	-0.13%
2019/09/19	2	21.60	0	0.00	21.70	2	1,579	0.13%
2019/09/17	0	0.00	1	22.20	22.05	-1	1,556	-0.06%
2019/09/06	0	0.00	10	23.35	23.30	-10	1,620	-0.62%
2019/09/04	8	23.35	0	0.00	23.20	8	1,652	0.48%
2019/08/30	0	0.00	2	22.75	22.75	-2	1,586	-0.13%
2019/08/23	0	0.00	2	22.45	22.45	-2	1,615	-0.12%
2019/08/19	1	22.50	0	0.00	22.40	1	1,664	0.06%
2019/08/12	0	0.00	1	22.45	22.10	-1	1,854	-0.05%
2019/08/08	2	21.23	0	0.00	21.20	2	1,850	0.11%
2019/08/07	0	0.00	2	21.10	21.10	-2	1,867	-0.11%
2019/08/02	1	22.15	0	0.00	22.05	1	1,976	0.05%
2019/07/29	1	23.00	0	0.00	22.80	1	2,095	0.05%
2019/07/26	10	23.60	0	0.00	23.60	10	2,056	0.49%
2019/07/24	0	0.00	1	23.30	23.30	-1	2,018	-0.05%
2019/07/15	1	23.75	0	0.00	23.60	1	2,821	0.04%
2019/07/10	6	23.50	1	23.90	23.90	5	2,978	0.17%
2019/07/09	0	0.00	10	23.63	23.65	-10	2,993	-0.33%
2019/07/05	2	23.30	0	0.00	23.40	2	3,108	0.06%
2019/07/04	1	23.45	0	0.00	23.50	1	3,328	0.03%
2019/06/12	0	0.00	3	22.47	22.50	-3	4,912	-0.06%
2019/06/11	1	21.90	0	0.00	21.90	1	4,886	0.02%
2019/05/30	2	21.20	0	0.00	21.40	2	4,900	0.04%
2019/05/28	0	0.00	10	20.45	20.30	-10	4,967	-0.20%
2019/05/24	1	20.80	0	0.00	20.95	1	5,067	0.02%
2019/05/23	1	21.35	0	0.00	21.25	1	5,040	0.02%
2019/05/21	21	20.15	1	20.65	20.60	20	4,972	0.40%
2019/05/20	0	0.00	1	20.70	20.65	-1	4,902	-0.02%
2019/05/02	1	24.90	0	0.00	24.85	1	5,002	0.02%
2019/04/29	2	25.55	0	0.00	24.95	2	4,995	0.04%
2019/04/26	0	0.00	2	26.53	26.50	-2	4,899	-0.04%
2019/04/25	16	26.38	0	0.00	26.40	16	4,713	0.34%
2019/04/23	0	0.00	1	26.20	26.20	-1	4,795	-0.02%
2019/04/22	0	0.00	2	26.25	26.50	-2	4,687	-0.04%
2019/04/16	3	24.93	0	0.00	24.60	3	4,542	0.07%
2019/04/15	1	25.30	0	0.00	25.30	1	4,502	0.02%
2019/04/12	0	0.00	1	25.90	25.40	-1	4,497	-0.02%
2019/04/11	1	25.50	0	0.00	25.60	1	4,521	0.02%
2019/03/22	1	26.30	0	0.00	26.50	1	4,912	0.02%
2019/03/20	0	0.00	1	25.35	25.10	-1	4,913	-0.02%
2019/03/19	2	25.10	0	0.00	25.25	2	4,776	0.04%
2019/03/18	0	0.00	26	24.36	24.60	-26	4,557	-0.57%
2019/03/15	0	0.00	1	22.30	22.40	-1	4,322	-0.02%
2019/03/12	2	22.20	1	21.95	21.95	1	4,451	0.02%
2019/03/05	20	22.40	0	0.00	22.35	20	4,644	0.43%
2019/02/27	4	21.59	4	21.98	22.05	0	4,585	0.00%
2019/02/26	0	0.00	2	22.48	22.60	-2	4,487	-0.04%
2019/02/25	0	0.00	1	21.90	21.85	-1	4,419	-0.02%
2019/02/22	1	21.55	10	21.55	21.55	-9	4,356	-0.21%
2019/02/21	0	0.00	15	21.60	21.65	-15	4,364	-0.34%
2019/02/20	2	21.53	0	0.00	21.50	2	4,351	0.05%
2019/02/19	0	0.00	10	21.60	21.50	-10	4,357	-0.23%
2019/02/18	25	21.45	10	21.25	21.65	15	4,349	0.34%
2019/02/15	5	21.30	0	0.00	21.25	5	4,246	0.12%
2019/02/12	0	0.00	8	23.40	23.20	-8	4,088	-0.20%
2019/01/24	0	0.00	1	22.10	22.10	-1	4,006	-0.02%
2019/01/21	4	21.99	0	0.00	21.90	4	3,978	0.10%
2019/01/17	0	0.00	2	21.90	21.85	-2	3,997	-0.05%
2019/01/15	2	21.85	0	0.00	21.70	2	3,967	0.05%
2019/01/10	5	22.65	0	0.00	22.90	5	3,735	0.13%
2019/01/07	1	24.00	0	0.00	24.10	1	3,565	0.03%
2019/01/04	2	24.30	1	24.20	24.05	1	3,541	0.03%
2018/12/27	3	26.65	1	26.75	26.35	2	3,434	0.06%
2018/12/26	1	26.85	1	27.00	26.00	0	3,398	0.00%
2018/12/25	3	27.38	1	27.85	27.35	2	3,315	0.06%
2018/12/24	1	29.00	1	29.20	28.45	0	3,268	0.00%
2018/12/22	1	28.25	1	28.20	28.25	0	3,174	0.00%
2018/12/21	1	27.80	2	28.08	28.25	-1	3,155	-0.03%
2018/12/20	25	29.48	4	28.96	27.85	21	3,073	0.68%
2018/12/19	4	29.49	4	29.75	29.30	0	2,877	0.00%
2018/12/18	3	28.58	3	28.58	28.25	0	2,555	0.00%
2018/12/17	3	28.37	2	28.65	28.10	1	2,408	0.04%
2018/12/14	6	28.72	5	28.37	29.00	1	2,227	0.04%
2018/12/13	1	26.60	1	26.75	26.60	0	1,878	0.00%
2018/12/11	1	25.15	2	24.83	25.75	-1	1,795	-0.06%
2018/12/10	12	25.11	10	24.85	24.85	2	1,772	0.11%
2018/12/07	0	0.00	10	27.15	27.45	-10	1,673	-0.60%
2018/12/06	0	0.00	1	26.60	25.55	-1	1,568	-0.06%
2018/12/05	1	26.60	0	0.00	26.30	1	1,527	0.07%
2018/12/04	1	26.85	1	27.20	26.85	0	1,524	0.00%
2018/12/03	0	0.00	11	26.60	26.85	-11	1,576	-0.70%
2018/11/06	9	23.85	0	0.00	23.30	9	1,674	0.54%
2018/10/30	0	0.00	8	22.59	22.50	-8	1,639	-0.49%
2018/10/18	0	0.00	1	21.05	21.25	-1	1,550	-0.06%
2018/10/09	0	0.00	4	23.68	23.40	-4	1,529	-0.26%
2018/09/26	0	0.00	10	24.40	24.40	-10	1,623	-0.62%
2018/09/21	5	24.60	0	0.00	24.40	5	1,710	0.29%
2018/09/07	0	0.00	50	24.56	24.10	-50	1,735	-2.88%
2018/08/27	1	25.70	1	25.90	26.10	0	1,825	0.00%
2018/08/13	0	0.00	4	23.05	23.35	-4	1,692	-0.24%
2018/08/03	0	0.00	5	24.85	24.85	-5	1,660	-0.30%
2018/08/02	2	24.80	0	0.00	24.75	2	1,676	0.12%
2018/07/27	0	0.00	1	25.60	25.60	-1	1,704	-0.06%
2018/07/26	4	25.58	0	0.00	25.60	4	1,714	0.23%
2018/07/20	0.4	25.50	0	0.00	25.45	0.4	1,867	0.02%
2018/07/16	1	25.25	1	25.25	25.25	0	1,999	0.00%
2018/07/12	2	25.05	0	0.00	25.05	2	2,129	0.09%
2018/07/11	2	25.68	31	25.48	25.00	-29	2,201	-1.32%
2018/07/10	0.5	26.20	0	0.00	26.20	0.5	2,179	0.02%
2018/07/04	0	0.00	1	27.00	26.90	-1	2,598	-0.04%
2018/06/22	0	0.00	1	27.40	27.55	-1	3,239	-0.03%
2018/06/21	0	0.00	1	27.65	28.25	-1	3,241	-0.03%
2018/06/20	5	27.90	5	27.65	27.50	0	3,260	0.00%
2018/06/14	1	28.40	0	0.00	28.50	1	3,359	0.03%
2018/06/13	0	0.00	1	28.55	28.25	-1	3,333	-0.03%
2018/06/11	7	29.60	1	29.30	29.00	6	3,312	0.18%
2018/06/08	0	0.00	1	28.90	29.00	-1	3,360	-0.03%
2018/06/07	0	0.00	2	28.75	28.70	-2	3,375	-0.06%
2018/06/06	35	28.11	8	28.48	28.55	27	3,365	0.80%
2018/06/05	0	0.00	11	27.08	27.05	-11	3,392	-0.32%
2018/06/04	14	27.25	0	0.00	27.25	14	3,463	0.40%
2018/06/01	0	0.00	1	27.40	27.50	-1	3,592	-0.03%
2018/05/31	0	0.00	4	26.35	26.30	-4	3,556	-0.11%
2018/05/29	6	26.78	0	0.00	26.65	6	3,559	0.17%
2018/05/28	1	26.95	0	0.00	26.80	1	3,554	0.03%
2018/05/21	0	0.00	7	26.85	26.70	-7	3,584	-0.20%
2018/05/17	0	0.00	2	26.75	26.75	-2	3,698	-0.05%
2018/05/14	1	26.10	0	0.00	25.90	1	3,817	0.03%
2018/05/10	2	26.00	0	0.00	26.30	2	3,829	0.05%
2018/05/09	0.5	25.85	0	0.00	25.85	0.5	3,823	0.01%
2018/04/30	0	0.00	1	26.05	25.95	-1	3,820	-0.03%
2018/04/20	0	0.00	5	29.00	28.55	-5	3,777	-0.13%
2018/04/19	17	28.13	0	0.00	28.05	17	3,734	0.46%
2018/04/18	2	28.55	0	0.00	27.75	2	3,706	0.05%
2018/04/17	5	28.85	0	0.00	28.15	5	3,643	0.14%
2018/04/16	8	30.78	0	0.00	30.35	8	3,572	0.22%
2018/04/13	0	0.00	4	30.50	30.80	-4	3,613	-0.11%
2018/04/11	4	30.40	0	0.00	30.40	4	3,870	0.10%
2018/04/09	1	33.10	0	0.00	32.80	1	3,788	0.03%
2018/04/02	0	0.00	9	32.58	32.15	-9	3,569	-0.25%
2018/03/31	30	31.95	0	0.00	31.95	30	3,438	0.87%
2018/03/29	5	31.65	5	30.70	30.55	0	3,230	0.00%
2018/03/22	3	32.00	1	31.80	31.60	2	3,690	0.05%
2018/03/14	2	30.88	0	0.00	30.80	2	3,789	0.05%
2018/03/13	0	0.00	1	30.95	31.30	-1	3,722	-0.03%
2018/03/09	1	31.50	11	31.16	31.00	-10	3,693	-0.27%
2018/03/07	1	30.10	3	29.60	30.10	-2	3,560	-0.06%
2018/02/27	0	0.00	1	28.15	28.20	-1	3,700	-0.03%
2018/02/22	2	26.65	1	26.95	27.45	1	3,836	0.03%
2018/02/12	5	25.60	5	26.00	25.50	0	3,980	0.00%
2018/02/06	2	29.30	0	0.00	27.40	2	4,080	0.05%
2018/01/29	0	0.00	10	31.15	30.80	-10	4,457	-0.22%
2018/01/19	0	0.00	5	31.15	31.20	-5	4,811	-0.10%
2018/01/17	5	30.80	0	0.00	30.75	5	4,832	0.10%
2018/01/16	10	31.40	0	0.00	31.10	10	4,842	0.21%
2018/01/05	1	33.65	20	34.10	33.20	-19	4,898	-0.39%
2018/01/04	20	32.49	12	32.26	32.70	8	4,675	0.17%
2018/01/03	6	31.64	1	31.95	31.70	5	4,688	0.11%
2018/01/02	5	31.15	0	0.00	31.25	5	4,624	0.11%