承啟 (2425)-康和-板橋券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
37.10
漲跌
--
漲幅
0.00%
成交量
292張
產業
上市電腦週邊類股▲0.78%
129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

承啟 (2425)籌碼相關－康和-板橋券商分點個股進出

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-板橋券商分點個股進出
康和-板橋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
2024/05/17	1	37.20	0.3	37.25	37.10	0.7	1,386	0.05%
2024/05/16	6.5	37.38	0.1	37.55	37.10	6.4	1,453	0.44%
2024/05/15	0.1	36.90	0	0.00	37.10	0.1	1,625	0.00%
2024/05/14	6	37.73	4	37.85	37.45	2	1,681	0.12%
2024/05/09	0	0.00	0	38.75	38.55	0	1,702	0.00%
2024/05/08	1	38.65	1.3	39.05	38.75	-0.3	1,698	-0.02%
2024/05/07	0.3	37.95	0	0.00	38.65	0.3	1,671	0.02%
2024/05/06	0	0.00	0.3	38.00	37.65	-0.3	1,642	-0.02%
2024/05/03	2.3	37.78	0	0.00	37.35	2.3	1,643	0.14%
2024/05/02	1	37.25	0	0.00	37.35	1	1,653	0.06%
2024/04/30	3	37.65	4	37.74	37.70	-1	1,663	-0.06%
2024/04/25	9	37.56	0	0.00	37.65	9	1,717	0.52%
2024/04/24	4	38.36	0.1	38.82	38.15	3.9	1,725	0.23%
2024/04/23	0.1	39.15	0	0.00	37.90	0.1	1,729	0.01%
2024/04/18	2	40.45	0	0.00	39.80	2	1,730	0.12%
2024/04/17	3	41.37	0	0.00	41.15	3	1,739	0.17%
2024/04/16	2	41.45	0	43.60	41.35	2	1,748	0.11%
2024/04/15	0	0.00	0.1	44.34	43.75	-0.1	1,773	-0.01%
2024/04/12	10	45.39	0	0.00	45.10	10	1,793	0.56%
2024/04/11	0	0.00	9	45.62	45.70	-9	1,799	-0.50%
2024/04/10	1	45.65	20	46.23	45.60	-19	1,816	-1.05%
2024/04/09	2.2	44.97	0.1	46.25	45.50	2.1	1,818	0.11%
2024/04/08	0	0.00	1	45.25	45.30	-1	1,821	-0.05%
2024/04/03	1.1	44.88	1	45.40	44.90	0.1	1,860	0.01%
2024/04/02	1	45.15	15	45.05	45.10	-14	1,897	-0.74%
2024/04/01	4	43.90	7	44.45	44.90	-3	1,922	-0.16%
2024/03/27	2	43.65	0	0.00	43.65	2	2,041	0.10%
2024/03/26	7	44.40	0	0.00	43.80	7	2,073	0.34%
2024/03/25	2	43.95	0	0.00	43.85	2	2,138	0.09%
2024/03/22	2	43.75	2	44.00	43.80	0	2,227	0.00%
2024/03/20	4	43.65	0	0.00	43.35	4	2,528	0.16%
2024/03/19	4	43.90	0	44.30	43.80	4	2,781	0.14%
2024/03/18	3	43.27	4	44.09	44.15	-1	3,409	-0.03%
2024/03/15	4	44.04	0	0.00	43.45	4	3,456	0.12%
2024/03/14	22	44.40	0	0.00	44.35	22	3,560	0.62%
2024/03/13	4	44.80	0	0.00	45.00	4	3,626	0.11%
2024/03/12	27	45.38	8	45.56	45.30	19	3,867	0.49%
2024/03/11	11	45.10	0	0.00	44.60	11	4,285	0.26%
2024/03/08	17	46.13	2	47.60	45.75	15	4,303	0.35%
2024/03/07	18	47.60	7.1	47.97	47.10	10.9	4,284	0.25%
2024/03/06	2	47.50	0	0.00	47.05	2	4,252	0.05%
2024/03/05	6.1	47.47	4	48.09	47.50	2.1	4,260	0.05%
2024/03/04	32	47.78	1	48.35	47.20	31	4,237	0.73%
2024/03/01	8	47.58	9	47.60	47.70	-1	4,229	-0.02%
2024/02/29	43	49.20	42	49.33	48.80	1	4,189	0.02%
2024/02/27	8	47.26	9	47.94	46.90	-1	4,010	-0.02%
2024/02/26	18	47.53	9	48.59	47.35	9	4,017	0.22%
2024/02/23	19	48.23	6	48.82	47.90	13	4,024	0.32%
2024/02/22	2	48.28	1	48.85	48.40	1	4,030	0.02%
2024/02/21	3	48.47	4	48.84	48.40	-1	4,025	-0.02%
2024/02/20	15	48.05	3	48.43	48.55	12	4,016	0.30%
2024/02/19	15	48.05	11	48.47	48.60	4	4,022	0.10%
2024/02/16	0	0.00	40	47.69	49.85	-40	4,015	-1.00%
2024/02/15	6	46.27	77	45.75	46.20	-71	3,938	-1.80%
2024/02/05	2	44.38	1	44.85	43.90	1	3,927	0.03%
2024/02/01	10	43.42	10	43.72	43.75	0	4,029	0.00%
2024/01/31	2	44.10	0	0.00	44.00	2	4,048	0.05%
2024/01/30	22	44.74	2	45.10	44.45	20	4,093	0.49%
2024/01/29	2	44.45	9	44.85	44.60	-7	4,103	-0.17%
2024/01/26	34	44.20	4	44.30	44.30	30	4,114	0.73%
2024/01/25	4	45.01	2	45.30	44.50	2	4,127	0.05%
2024/01/24	3	45.10	1	45.20	45.15	2	4,150	0.05%
2024/01/23	18	45.18	12	44.95	45.50	6	4,174	0.14%
2024/01/22	6	43.73	13	44.40	44.70	-7	4,167	-0.17%
2024/01/19	1	43.50	2	43.90	43.35	-1	4,198	-0.02%
2024/01/18	15	43.25	2	43.55	42.75	13	4,277	0.30%
2024/01/16	7	43.99	2	43.70	43.85	5	4,381	0.11%
2024/01/15	4	44.00	4	44.33	44.45	0	4,474	0.00%
2024/01/12	8	44.48	0	0.00	43.60	8	4,498	0.18%
2024/01/10	0	0.00	1	45.25	45.15	-1	4,593	-0.02%
2024/01/09	23	46.27	9	45.82	46.00	14	4,776	0.29%
2024/01/08	8	46.85	2	46.55	46.60	6	4,949	0.12%
2024/01/05	8	46.51	38	46.98	47.00	-30	5,098	-0.59%
2024/01/04	3	47.10	53	47.21	47.05	-50	5,183	-0.96%
2024/01/03	20	47.94	9	48.28	48.15	11	5,268	0.21%
2024/01/02	0	48.10	1.1	48.42	48.40	-1.1	5,289	-0.02%
2023/12/29	0.1	48.35	0	0.00	48.00	0.1	5,291	0.00%
2023/12/28	1	49.50	1.2	49.03	49.00	-0.2	5,271	0.00%
2023/12/27	3.2	49.65	0.1	49.85	49.30	3.2	5,255	0.06%
2023/12/26	4.1	49.51	4	49.88	49.70	0.1	5,250	0.00%
2023/12/25	1	50.30	2.1	49.72	49.70	-1.1	5,221	-0.02%
2023/12/22	4.1	51.07	4	51.20	50.50	0.1	5,178	0.00%
2023/12/21	2	50.15	2	50.80	51.10	0	5,129	0.00%
2023/12/20	0	0.00	2	51.15	51.20	-2	5,114	-0.04%
2023/12/19	1	50.30	0	49.65	50.30	1	5,048	0.02%
2023/12/18	21	50.59	14.2	50.70	50.40	6.8	4,994	0.14%
2023/12/15	9.1	51.15	81	50.92	51.80	-71.9	4,883	-1.47%
2023/12/14	9.1	51.56	4.5	51.81	51.20	4.6	4,870	0.10%
2023/12/13	57	51.81	35.2	52.24	52.40	21.8	4,681	0.47%
2023/12/12	19.1	47.95	1	47.90	48.10	18.1	4,144	0.44%
2023/12/11	106	48.66	7	48.57	48.35	99	4,125	2.40%	大買/
2023/12/08	1.5	48.22	1	48.75	47.20	0.5	4,028	0.01%
2023/12/07	19.1	48.36	9	48.11	47.85	10.1	3,987	0.25%
2023/12/06	36	46.67	124	47.10	49.80	-88	3,775	-2.33%	大賣/
2023/12/05	82	45.81	38	45.84	45.30	44	3,359	1.31%
2023/12/04	8	45.18	26	45.63	45.50	-18	3,357	-0.54%
2023/12/01	19	45.44	0	0.00	45.40	19	3,414	0.56%
2023/11/30	31	45.35	23	45.80	45.75	8	3,411	0.23%
2023/11/29	0	0.00	6	45.03	44.95	-6	3,411	-0.18%
2023/11/27	20	44.73	0	0.00	44.35	20	3,455	0.58%
2023/11/21	18	45.28	35	46.01	45.00	-17	3,630	-0.47%
2023/11/20	37	45.02	0	0.00	45.10	37	3,691	1.00%
2023/11/17	2	44.95	0	0.00	44.95	2	3,721	0.05%
2023/11/16	0	0.00	2	45.75	45.40	-2	3,767	-0.05%
2023/11/15	3	46.35	6	45.88	45.80	-3	3,774	-0.08%
2023/11/14	0	0.00	13	45.85	45.70	-13	3,912	-0.33%
2023/11/13	17	44.94	0	0.00	44.90	17	3,902	0.44%
2023/11/10	0	0.00	16	45.75	45.50	-16	3,914	-0.41%
2023/11/09	22	45.13	39	45.83	45.45	-17	3,939	-0.43%
2023/11/07	0	0.00	0.2	44.52	44.40	-0.2	4,180	-0.01%
2023/11/06	0	0.00	8	45.10	45.00	-8	4,234	-0.19%
2023/11/03	1	44.60	1	45.60	44.55	0	4,293	0.00%
2023/11/01	4.2	43.63	0	0.00	43.50	4.2	4,471	0.09%
2023/10/31	0	0.00	1	43.60	43.50	-1	4,536	-0.02%
2023/10/30	2	44.00	2	44.58	44.40	0	4,608	0.00%
2023/10/27	36	45.49	0	0.00	44.40	36	4,763	0.76%
2023/10/26	1	46.30	15	48.46	46.30	-14	4,884	-0.29%
2023/10/25	1	47.55	10	48.15	47.65	-9	4,928	-0.18%
2023/10/24	17	46.65	0	0.00	47.15	17	5,170	0.33%
2023/10/23	1	46.05	4	46.33	46.15	-3	5,458	-0.05%
2023/10/20	4	45.04	2.7	45.24	44.80	1.3	5,615	0.02%
2023/10/18	9	46.63	1	48.00	45.05	8	6,059	0.13%
2023/10/17	27.7	49.81	32	49.29	47.45	-4.3	6,019	-0.07%
2023/10/16	4	50.34	3	50.27	50.00	1	5,937	0.02%
2023/10/13	19	48.34	16	48.78	49.65	3	6,025	0.05%
2023/10/11	2	49.95	5	47.20	47.00	-3	6,106	-0.05%
2023/10/06	2	45.90	0	0.00	46.00	2	6,242	0.03%
2023/10/05	0	0.00	1	46.25	45.40	-1	6,368	-0.02%
2023/10/03	1	45.90	1	45.30	45.80	0	6,450	0.00%
2023/10/02	1	45.80	0.1	46.36	45.80	0.9	6,562	0.01%
2023/09/28	0.1	44.10	1	44.20	44.30	-0.9	6,635	-0.01%
2023/09/20	0	0.00	3	47.80	47.70	-3	6,978	-0.04%
2023/09/19	4	47.71	2	48.23	47.50	2	6,952	0.03%
2023/09/15	4	47.15	0	48.20	46.30	4	6,904	0.06%
2023/09/14	0	0.00	0.1	45.55	45.15	-0.1	6,847	0.00%
2023/09/12	0	0.00	0.3	44.33	44.00	-0.3	6,933	0.00%
2023/09/11	0.4	44.60	0	45.65	44.85	0.3	7,007	0.00%
2023/09/08	4	46.00	0	0.00	46.10	4	7,050	0.06%
2023/09/07	1	46.00	0	0.00	46.30	1	7,159	0.01%
2023/09/06	0	0.00	1	46.15	46.40	-1	7,321	-0.01%
2023/09/05	0	0.00	1	46.90	46.90	-1	7,495	-0.01%
2023/09/04	0	0.00	3	47.43	47.00	-3	7,578	-0.04%
2023/09/01	1	48.15	1.9	48.06	47.90	-0.9	7,717	-0.01%
2023/08/31	0.9	48.05	0.2	48.11	48.00	0.6	7,909	0.01%
2023/08/30	0.2	47.50	0	0.00	47.75	0.2	8,140	0.00%
2023/08/29	1	47.20	1.1	47.15	47.00	-0.1	8,493	0.00%
2023/08/28	3.1	47.94	0	50.00	47.15	3.1	8,540	0.04%
2023/08/25	1	51.80	1	51.90	50.10	0	8,545	0.00%
2023/08/24	0	53.40	6	53.50	52.70	-6	8,780	-0.07%
2023/08/22	2	52.45	2	52.00	52.00	0	9,032	0.00%
2023/08/21	0	0.00	5	51.50	51.80	-5	8,976	-0.06%
2023/08/18	4	53.95	2	53.30	52.10	2	8,922	0.02%
2023/08/17	0	0.00	0.5	54.82	54.40	-0.5	8,744	-0.01%
2023/08/16	0.3	52.40	0	0.00	52.70	0.3	8,671	0.00%
2023/08/15	0.2	51.90	0	0.00	52.20	0.2	8,625	0.00%
2023/08/14	2	52.10	2	51.55	51.30	0	8,563	0.00%
2023/08/11	11	55.15	2	54.40	53.50	9	8,471	0.11%
2023/08/10	0	0.00	1	50.60	50.80	-1	8,244	-0.01%
2023/08/09	2	53.27	1	53.00	53.00	1	8,147	0.01%
2023/08/08	0	0.00	1.2	53.44	53.80	-1.2	8,085	-0.02%
2023/08/07	2.2	52.97	1.3	53.50	53.60	0.9	8,006	0.01%
2023/08/04	0.3	52.30	0	0.00	51.60	0.3	7,893	0.00%
2023/08/02	0	0.00	0	53.20	51.30	0	7,803	0.00%
2023/08/01	1	52.62	0.3	54.81	54.00	0.7	7,698	0.01%
2023/07/31	2.3	55.83	5.1	55.43	54.80	-2.8	7,525	-0.04%
2023/07/28	1.1	53.77	2	54.00	54.30	-0.9	7,355	-0.01%
2023/07/27	5	58.50	3.8	56.67	55.30	1.2	7,227	0.02%
2023/07/26	8.8	59.62	5	57.49	54.80	3.8	6,928	0.05%
2023/07/25	5	57.02	4	57.85	59.20	1	6,586	0.02%
2023/07/24	9	54.07	7.7	54.44	53.90	1.3	6,332	0.02%
2023/07/21	2.3	48.72	0.1	49.91	50.50	2.2	6,099	0.04%
2023/07/20	0.1	46.85	0.1	46.75	47.00	-0.1	5,849	0.00%
2023/07/19	0.4	47.40	5	48.25	47.65	-4.6	5,798	-0.08%
2023/07/18	1.2	47.95	1	47.15	47.15	0.2	5,705	0.00%
2023/07/17	1	45.75	13	46.05	46.20	-12	5,439	-0.22%
2023/07/14	2	43.65	2.1	43.06	43.70	-0.1	5,280	0.00%
2023/07/13	11.1	45.54	4	45.28	44.20	7.1	5,148	0.14%
2023/07/12	3	42.35	5	41.89	42.15	-2	4,912	-0.04%
2023/07/11	0	41.35	0	42.00	40.90	0	4,770	0.00%
2023/07/10	0	0.00	1.2	41.21	41.40	-1.2	4,721	-0.03%
2023/07/07	0	0.00	0.3	42.35	42.50	-0.3	4,679	-0.01%
2023/07/06	2.2	42.37	0.5	43.02	43.25	1.8	4,548	0.04%
2023/07/05	7	41.68	0	41.90	42.00	7	4,472	0.16%
2023/07/04	0.8	41.20	10.1	42.15	42.20	-9.3	4,402	-0.21%
2023/07/03	10.1	41.00	0	0.00	41.00	10.1	4,277	0.24%
2023/06/30	0	0.00	1.2	40.86	40.65	-1.2	4,213	-0.03%
2023/06/29	0	0.00	1	40.75	40.65	-1	4,179	-0.02%
2023/06/28	0.3	40.20	0.4	40.09	39.60	-0.1	4,128	0.00%
2023/06/27	0.4	39.40	0	0.00	39.60	0.4	4,108	0.01%
2023/06/26	1	40.20	0	0.00	39.75	1	4,083	0.02%
2023/06/21	2	40.53	1.1	40.94	40.80	0.9	4,051	0.02%
2023/06/20	0	0.00	5.1	39.78	39.35	-5.1	3,954	-0.13%
2023/06/19	0	0.00	1.2	40.38	40.20	-1.2	3,937	-0.03%
2023/06/16	0	0.00	10	40.24	40.40	-10	3,916	-0.26%
2023/06/15	0.1	41.20	0	0.00	41.00	0.1	3,840	0.00%
2023/06/14	5.1	40.60	1	40.60	40.70	4.1	3,797	0.11%
2023/06/13	4.5	40.47	10	40.27	40.35	-5.5	3,777	-0.15%
2023/06/12	0	0.00	3.2	40.25	40.15	-3.2	3,666	-0.09%
2023/06/09	12	40.01	3	39.83	39.55	9	3,494	0.26%
2023/06/08	5	38.90	0.1	41.00	38.70	4.9	3,280	0.15%
2023/06/07	2	39.60	19.2	39.15	39.10	-17.2	3,222	-0.53%
2023/06/06	6.2	39.10	11	38.78	38.55	-4.8	3,077	-0.15%
2023/06/05	24	38.19	3	38.25	38.05	21	2,852	0.74%
2023/06/02	13	36.69	19	37.71	38.10	-6	2,616	-0.23%
2023/06/01	3	34.70	0	0.00	34.65	3	2,246	0.13%
2023/05/31	1	34.35	0	0.00	34.20	1	2,189	0.05%
2023/05/30	8	34.53	11	34.25	34.35	-3	2,118	-0.14%
2023/05/29	19	33.34	9	33.06	34.30	10	1,848	0.54%
2023/05/26	4	29.53	5.3	30.06	31.20	-1.3	1,780	-0.07%
2023/05/25	0.3	28.20	0	0.00	28.40	0.3	1,739	0.02%
2023/05/15	0	0.00	0	28.45	28.15	0	1,974	0.00%
2023/05/09	0	0.00	0.8	29.50	28.90	-0.8	2,988	-0.03%
2023/05/04	1	29.95	0	0.00	30.05	1	3,058	0.03%
2023/05/02	0	0.00	0.1	30.90	30.70	-0.1	3,073	0.00%
2023/04/28	0	0.00	1	31.05	31.05	-1	3,081	-0.03%
2023/04/26	0.9	31.10	1	31.30	31.30	-0.1	3,087	0.00%
2023/04/25	0	31.35	0	0.00	31.50	0	3,079	0.00%
2023/04/21	0	0.00	0	35.60	31.90	0	3,089	0.00%
2023/04/19	1	33.45	2	33.30	33.15	-1	3,066	-0.03%
2023/04/18	1	32.70	4	32.70	32.90	-3	3,022	-0.10%
2023/04/17	2	33.23	0	0.00	33.05	2	3,029	0.07%
2023/04/12	3	33.45	0	0.00	33.15	3	3,262	0.09%
2023/04/11	0	0.00	0	32.70	32.70	0	3,297	0.00%
2023/04/10	0	0.00	1.1	32.47	32.60	-1.1	3,299	-0.03%
2023/04/07	0	0.00	0	33.90	32.00	0	3,273	0.00%
2023/03/30	0	0.00	1.3	32.26	32.05	-1.3	3,248	-0.04%
2023/03/29	0.5	31.50	0	0.00	31.75	0.5	3,229	0.01%
2023/03/24	2	32.75	7	32.36	32.05	-5	3,261	-0.15%
2023/03/23	0	0.00	1	33.05	32.80	-1	3,331	-0.03%
2023/03/22	2	33.25	0	0.00	33.25	2	3,446	0.06%
2023/03/21	2	32.90	1	32.80	32.90	1	3,434	0.03%
2023/03/16	4	31.84	9	31.43	31.65	-5	3,335	-0.15%
2023/03/14	0	0.00	7	31.65	31.30	-7	3,271	-0.21%
2023/03/10	0	0.00	8	32.90	32.95	-8	3,227	-0.25%
2023/03/08	0	0.00	0.2	34.50	34.10	-0.2	3,182	-0.01%
2023/03/07	3	35.15	3	35.07	34.80	0	3,184	0.00%
2023/03/06	0.9	34.90	0	35.55	35.10	0.9	3,164	0.03%
2023/03/03	0	0.00	9	35.38	35.15	-9	3,140	-0.29%
2023/03/02	5.3	34.81	5	35.00	35.20	0.3	3,122	0.01%
2023/03/01	1	34.75	1	35.15	35.00	0	3,083	0.00%
2023/02/24	56	36.85	26	35.68	35.40	30	3,064	0.98%
2023/02/23	3	34.25	4	34.93	34.80	-1	2,859	-0.03%
2023/02/22	2	33.90	0	36.30	33.80	2	2,774	0.07%
2023/02/20	3	34.38	0	0.00	34.20	3	2,760	0.11%
2023/02/16	0	0.00	0.2	34.51	34.20	-0.2	2,717	-0.01%
2023/02/14	0	0.00	0	33.95	34.05	0	2,718	0.00%
2023/02/13	0.3	33.90	0	34.87	34.10	0.3	2,719	0.01%
2023/02/10	1	35.19	5	35.10	35.50	-4	2,774	-0.14%
2023/02/09	2	35.90	0.5	36.73	36.40	1.5	2,704	0.06%
2023/02/08	21	35.67	19	36.31	36.75	2	2,473	0.08%
2023/02/07	13.7	32.97	10.1	33.38	34.25	3.6	1,940	0.19%
2023/02/03	3.5	30.71	2	30.55	31.15	1.5	1,774	0.08%
2023/02/02	0	0.00	1	30.70	30.55	-1	1,733	-0.06%
2023/02/01	0.5	30.70	2	30.98	30.90	-1.6	1,734	-0.09%
2023/01/30	0	30.00	2	30.33	30.35	-2	1,783	-0.11%
2023/01/17	0	29.75	0	0.00	29.65	0	1,785	0.00%
2023/01/13	1	29.55	0	0.00	29.00	1	1,767	0.06%
2023/01/12	2	29.45	0	0.00	29.40	2	1,754	0.11%
2023/01/11	0	0.00	0.1	30.00	29.75	-0.1	1,743	0.00%
2023/01/10	1	30.45	1	31.00	29.95	0	1,735	0.00%
2023/01/09	0.4	30.80	3	30.78	30.95	-2.6	1,721	-0.15%
2023/01/06	2	30.30	2	30.40	30.35	0	1,712	0.00%
2023/01/05	4	30.80	0.1	30.60	30.30	3.9	1,715	0.23%
2023/01/04	1	30.65	3	30.78	30.60	-2	1,704	-0.12%
2023/01/03	3	30.82	5.3	31.24	30.80	-2.3	1,665	-0.14%
2022/12/30	10.2	30.54	8.3	30.87	31.00	1.9	1,569	0.12%
2022/12/29	0	0.00	2.3	30.43	30.50	-2.3	1,432	-0.16%
2022/12/27	0	0.00	2	28.85	29.15	-2	1,369	-0.15%
2022/12/22	1	29.09	6	28.70	28.45	-5	1,350	-0.37%
2022/12/19	3	29.40	0	30.00	29.60	3	1,336	0.22%
2022/12/16	3	30.25	0	30.00	29.50	3	1,329	0.22%
2022/12/15	6.2	30.11	0	0.00	30.10	6.2	1,316	0.47%
2022/12/14	2.5	29.49	2.1	29.87	30.00	0.4	1,236	0.03%
2022/12/13	0.2	28.30	0.3	28.45	28.45	-0.2	1,107	-0.01%
2022/12/12	0.3	27.40	0	0.00	27.60	0.3	1,104	0.03%
2022/12/09	0.3	27.45	0	27.85	27.70	0.3	1,103	0.03%
2022/12/07	0.2	27.10	0	0.00	27.25	0.2	1,125	0.02%
2022/12/05	0	0.00	0	27.70	27.90	0	1,113	0.00%
2022/12/01	0	0.00	0	28.45	28.10	0	1,122	0.00%
2022/11/29	0	27.70	0	0.00	27.75	0	1,122	0.00%
2022/11/28	0	0.00	0	27.80	27.70	0	1,111	0.00%
2022/11/25	0	0.00	2	27.40	27.35	-2	1,114	-0.18%
2022/11/24	0	0.00	2	27.40	27.55	-2	1,119	-0.18%
2022/11/21	0	0.00	1	27.35	27.35	-1	1,134	-0.09%
2022/11/17	0	0.00	1	27.65	27.40	-1	1,131	-0.09%
2022/11/16	0	0.00	1	27.80	27.70	-1	1,128	-0.09%
2022/11/15	0	0.00	5	27.30	27.25	-5	1,101	-0.45%
2022/11/14	0	0.00	1	27.80	27.90	-1	1,087	-0.09%
2022/11/11	6	28.18	7.5	27.97	27.90	-1.5	1,078	-0.14%
2022/11/10	0.5	27.60	0	0.00	27.75	0.5	1,018	0.05%
2022/11/09	2	27.70	0	0.00	27.50	2	994	0.20%
2022/11/08	8	27.58	0.3	27.35	27.40	7.7	969	0.79%
2022/11/07	0	0.00	2	26.30	27.00	-2	846	-0.24%
2022/11/04	0	0.00	0.2	24.75	24.55	-0.2	801	-0.03%
2022/11/03	0.5	24.80	0	0.00	24.90	0.5	797	0.06%
2022/11/02	0	0.00	0.2	24.80	24.60	-0.2	792	-0.02%
2022/10/27	0.1	24.70	4	24.61	24.85	-3.9	776	-0.51%
2022/10/26	3	24.55	1.1	24.31	24.45	1.9	743	0.26%
2022/10/25	0.8	23.00	1	23.40	23.15	-0.2	718	-0.03%
2022/10/24	1	22.75	0	0.00	23.05	1	712	0.14%
2022/10/18	0.2	22.50	0	0.00	22.65	0.2	699	0.03%
2022/10/17	0.1	22.00	0	22.70	22.40	0.1	697	0.01%
2022/10/14	0.4	22.10	0	0.00	22.65	0.4	708	0.06%
2022/10/12	1.5	22.75	0.2	22.69	22.80	1.3	716	0.18%
2022/10/03	0	0.00	0.1	23.15	22.90	-0.1	693	-0.01%
2022/09/28	0	0.00	1	23.20	22.85	-1	702	-0.14%
2022/09/26	0	0.00	0.1	24.66	24.45	-0.1	705	-0.02%
2022/09/22	0.2	25.60	0	0.00	25.85	0.2	706	0.03%
2022/09/21	0	25.95	0	0.00	26.30	0	700	0.00%
2022/09/07	0	0.00	0.1	26.50	26.20	-0.1	715	-0.01%
2022/08/31	0.2	26.20	0	0.00	27.15	0.2	692	0.03%
2022/08/22	0.6	26.50	0	0.00	27.00	0.6	642	0.09%
2022/08/11	0	0.00	0.5	26.50	26.05	-0.5	704	-0.07%
2022/08/05	0.2	26.20	0	0.00	26.35	0.2	748	0.03%
2022/08/04	0.1	26.14	0	0.00	26.30	0.1	763	0.01%
2022/08/03	0	0.00	0.2	26.65	26.40	-0.2	774	-0.03%
2022/07/06	0	0.00	1	28.40	27.50	-1	881	-0.11%
2022/07/01	1	28.80	0	0.00	28.35	1	869	0.11%
2022/06/30	0	0.00	1	28.55	28.50	-1	859	-0.12%
2022/06/29	0.6	28.55	0	0.00	29.00	0.6	849	0.07%
2022/06/27	0	0.00	0	30.75	30.45	0	817	0.00%
2022/06/24	1	30.55	0	0.00	30.35	1	783	0.13%
2022/06/23	1	30.50	1	30.45	30.45	0	778	0.00%
2022/06/22	0.1	30.25	3	30.40	30.40	-2.9	765	-0.38%
2022/06/21	1.7	30.02	0	0.00	30.15	1.7	758	0.22%
2022/06/16	0	29.80	0	0.00	29.95	0	743	0.00%
2022/06/15	0	0.00	0.7	32.45	29.75	-0.7	731	-0.10%
2022/06/14	0	0.00	1	29.55	29.50	-1	726	-0.14%
2022/06/13	0.3	29.55	0	0.00	29.95	0.3	720	0.04%
2022/06/10	0	30.10	0.1	30.40	30.35	-0.1	710	-0.01%
2022/06/09	1	30.50	0	0.00	30.40	1	704	0.14%
2022/06/08	1.1	30.47	1	30.45	30.50	0.1	699	0.01%
2022/06/06	0	29.70	0	0.00	30.00	0	693	0.01%
2022/06/01	0.5	29.95	0	0.00	30.15	0.5	697	0.07%
2022/05/31	0	30.10	0	0.00	30.30	0	700	0.00%
2022/05/30	0	30.00	0	0.00	30.15	0	699	0.00%
2022/05/26	0.2	30.00	0	0.00	30.20	0.2	685	0.02%
2022/05/25	0	29.65	0	0.00	30.20	0	678	0.01%
2022/05/23	0	0.00	1	30.65	30.80	-1	664	-0.16%
2022/05/20	0.4	30.86	0	0.00	31.00	0.4	656	0.06%
2022/05/19	1.3	31.92	1	32.00	32.00	0.3	612	0.04%
2022/05/18	0.6	31.55	0	0.00	31.55	0.6	589	0.11%
2022/05/17	1.1	31.26	1	31.65	31.70	0.1	574	0.01%
2022/05/16	1.2	30.78	1	31.05	31.05	0.2	560	0.04%
2022/05/11	0.3	31.00	0	0.00	31.15	0.3	539	0.05%
2022/05/10	0	0.00	1	30.80	30.70	-1	528	-0.19%
2022/05/09	0.3	30.69	0	32.00	30.85	0.3	543	0.06%
2022/05/06	0	0.00	0	30.05	30.50	0	572	0.00%
2022/05/05	0.3	30.70	0	0.00	30.25	0.3	560	0.05%
2022/05/04	0	0.00	1	29.30	30.00	-1	546	-0.18%
2022/04/29	0.3	29.71	7	29.52	29.35	-6.7	517	-1.30%
2022/04/28	0	0.00	1	28.65	28.95	-1	491	-0.20%
2022/04/27	1.5	27.61	0	0.00	28.15	1.5	472	0.32%
2022/04/26	0.7	27.90	0	0.00	28.00	0.7	463	0.14%
2022/04/25	2	27.55	0	0.00	27.95	2	458	0.44%
2022/04/21	0.3	28.50	1.3	28.34	28.65	-1	447	-0.23%
2022/04/20	0.5	28.30	0	0.00	28.50	0.5	440	0.12%
2022/04/19	3	28.05	0	0.00	28.25	3	435	0.69%
2022/04/14	2.1	27.56	0	0.00	27.85	2.1	431	0.49%
2022/04/13	0.1	26.95	0	0.00	27.20	0.1	431	0.03%
2022/04/08	0.3	26.20	0	0.00	26.35	0.3	443	0.06%
2022/03/30	0.2	26.50	0	0.00	26.65	0.2	488	0.03%
2022/03/24	0.5	26.50	0	0.00	26.65	0.5	611	0.07%
2022/03/23	0.1	26.60	0	0.00	26.80	0.1	620	0.01%
2022/03/18	0	26.35	0.2	26.75	26.45	-0.2	625	-0.04%
2022/03/17	0.1	26.10	0	0.00	26.45	0.1	632	0.02%
2022/03/16	0	0.00	0.1	26.25	26.00	-0.1	627	-0.01%
2022/03/14	0	26.20	0	0.00	26.35	0	629	0.00%
2022/03/11	0	26.00	0	0.00	26.15	0	627	0.01%
2022/03/10	0	26.78	0	0.00	26.60	0	632	0.00%
2022/03/09	0	0.00	1.2	26.42	26.50	-1.2	627	-0.19%
2022/03/08	0.2	26.35	0	0.00	26.05	0.2	628	0.03%
2022/03/01	0	28.45	0	0.00	28.20	0	658	0.00%
2022/02/23	0	0.00	0.1	28.85	28.60	-0.1	665	-0.02%
2022/02/16	0.1	29.55	0	0.00	30.15	0.1	674	0.02%
2022/02/14	0.2	29.41	1	29.60	29.60	-0.8	667	-0.11%
2022/02/11	0.9	30.10	0	0.00	30.30	0.9	669	0.13%
2022/02/10	0	30.35	0	0.00	30.15	0	673	0.00%
2022/02/08	2.7	29.92	2	29.25	31.00	0.7	650	0.11%
2022/02/07	0	0.00	1	28.40	28.90	-1	604	-0.17%
2022/01/26	0.5	28.10	0	0.00	28.25	0.5	605	0.08%
2022/01/24	0	27.95	0	0.00	28.35	0	609	0.00%
2022/01/19	0	28.45	0	0.00	29.10	0	627	0.00%
2022/01/12	0.1	28.85	1	28.90	29.00	-0.9	654	-0.13%
2022/01/04	0.6	29.00	0	0.00	29.15	0.6	649	0.10%
2021/12/30	0	29.50	0	0.00	29.35	0	650	0.01%
2021/12/28	0	0.00	0	29.60	28.80	0	628	0.00%
2021/12/27	0	0.00	1	28.95	28.70	-1	625	-0.16%
2021/12/24	0.6	29.10	0	0.00	29.30	0.6	612	0.09%
2021/12/23	4.4	29.89	5.6	29.72	29.45	-1.2	598	-0.20%
2021/12/22	3	28.23	2.2	29.85	30.00	0.8	551	0.15%
2021/12/21	2	27.53	2	27.60	27.60	0	480	0.00%
2021/12/20	2	27.93	2	27.50	27.60	0	484	0.00%
2021/12/17	1	27.70	1	27.70	27.80	0	479	0.00%
2021/12/09	0.2	27.60	0	0.00	27.30	0.2	453	0.04%
2021/12/08	0	0.00	1	27.35	27.45	-1	448	-0.22%
2021/12/07	0.1	27.10	0	0.00	27.25	0.1	447	0.03%
2021/12/06	0.1	27.20	0	0.00	27.35	0.1	447	0.03%
2021/12/03	0.3	27.20	0	0.00	27.35	0.3	444	0.07%
2021/12/01	0.3	27.40	0	0.00	27.60	0.3	451	0.08%
2021/11/30	0	27.10	0	0.00	27.50	0	444	0.00%
2021/11/29	0.2	26.55	0	0.00	26.50	0.2	439	0.05%
2021/11/26	0	27.00	1	26.85	27.15	-1	431	-0.23%
2021/11/25	0.8	26.95	1	26.80	27.25	-0.2	425	-0.05%
2021/11/24	0.5	26.80	0	0.00	26.95	0.5	422	0.12%
2021/11/17	0.4	26.16	0	0.00	26.80	0.4	416	0.08%
2021/11/15	0.4	27.50	0	0.00	27.65	0.4	408	0.10%
2021/11/12	0.1	27.35	1	27.40	27.20	-0.9	402	-0.23%
2021/11/11	0.5	27.10	0	0.00	27.45	0.5	400	0.12%
2021/11/09	0	0.00	0.3	28.23	28.15	-0.3	391	-0.07%
2021/11/08	0	0.00	2	27.90	28.30	-2	379	-0.53%
2021/11/05	0	27.60	0	0.00	27.50	0	374	0.01%
2021/11/04	0.7	27.17	0	0.00	27.50	0.7	372	0.19%
2021/11/03	0	27.00	0	0.00	27.20	0	376	0.01%
2021/11/01	0.2	26.47	0	0.00	26.85	0.2	375	0.04%
2021/10/29	2	27.20	0	0.00	26.80	2	377	0.53%
2021/10/28	0.2	26.50	0	0.00	26.70	0.2	371	0.04%
2021/10/26	0	0.00	0.1	26.40	25.80	-0.1	360	-0.02%
2021/10/22	0.1	25.40	0	0.00	25.55	0.1	354	0.02%
2021/10/20	0	0.00	0	25.45	25.15	0	371	0.00%
2021/10/19	0	0.00	0.4	25.40	24.90	-0.4	364	-0.11%
2021/10/18	0.4	24.45	0.4	24.90	24.70	0	357	0.00%
2021/10/15	0.2	24.10	0	0.00	24.20	0.2	356	0.06%
2021/10/12	0.2	23.80	0.1	24.00	23.90	0.1	361	0.04%
2021/10/07	2.1	23.99	2	23.95	23.95	0.1	364	0.03%
2021/10/01	0	0.00	0	24.40	24.00	0	393	0.00%
2021/09/28	0	0.00	0	25.15	24.95	0	415	-0.01%
2021/09/27	0	0.00	0.1	25.45	25.35	-0.1	422	-0.01%
2021/09/23	0.1	25.00	0	26.05	25.30	0.1	428	0.01%
2021/09/22	0	0.00	0.6	25.12	25.20	-0.6	437	-0.14%
2021/09/06	0	26.05	0.4	26.72	25.85	-0.4	509	-0.07%
2021/08/19	0	25.45	0	0.00	26.10	0	580	0.01%
2021/08/17	0.5	25.86	0	0.00	26.35	0.5	588	0.08%
2021/08/16	0.3	26.56	1	26.70	26.75	-0.7	595	-0.12%
2021/08/13	0.9	26.69	0	0.00	27.20	0.9	605	0.15%
2021/08/12	0	0.00	0.1	28.00	27.75	-0.1	609	-0.02%
2021/08/11	0	0.00	0.1	27.80	27.70	-0.1	617	-0.02%
2021/08/09	0	28.60	1	28.65	28.70	-1	652	-0.15%
2021/08/06	0.5	28.15	0	0.00	28.35	0.5	659	0.08%
2021/08/05	0	0.00	0	28.45	28.20	0	672	0.00%
2021/08/04	0	0.00	0.1	28.10	28.30	-0.1	699	-0.01%
2021/08/03	0.5	27.90	0	0.00	28.05	0.5	714	0.07%
2021/08/02	0	27.90	0	0.00	28.05	0	726	0.00%
2021/07/28	0.2	27.25	1.1	27.59	27.75	-0.9	781	-0.12%
2021/07/27	0.5	28.10	0.2	28.55	28.25	0.3	805	0.04%
2021/07/26	0	0.00	0.2	29.03	29.20	-0.2	799	-0.03%
2021/07/23	0.2	27.47	0	0.00	27.50	0.2	795	0.02%
2021/07/22	0.1	27.55	0	0.00	27.50	0.1	817	0.01%
2021/07/21	0.1	27.30	0.1	27.30	27.50	0.1	839	0.01%
2021/07/15	0	0.00	1	28.15	28.55	-1	1,009	-0.10%
2021/07/14	0.5	28.05	0	0.00	28.25	0.5	1,029	0.05%
2021/07/13	0.2	28.60	0	0.00	28.75	0.2	1,098	0.02%
2021/07/12	0.6	28.50	0	0.00	28.75	0.6	1,131	0.06%
2021/07/07	0	0.00	0	31.85	29.20	0	1,290	0.00%
2021/07/05	0	0.00	1	28.55	29.35	-1	1,471	-0.07%
2021/06/30	0.5	28.85	0	0.00	29.00	0.5	1,855	0.03%
2021/06/29	0	28.50	0.1	29.35	28.85	-0.1	2,087	0.00%
2021/06/25	0	0.00	0	29.15	29.35	0	2,537	0.00%
2021/06/24	0.1	29.25	0	0.00	29.55	0.1	2,601	0.01%
2021/06/23	0	0.00	0.2	29.45	29.20	-0.2	2,757	-0.01%
2021/06/21	0	0.00	0.1	30.20	29.95	-0.1	3,391	0.00%
2021/06/15	0.5	31.20	0	0.00	31.35	0.5	4,162	0.01%
2021/06/10	0	0.00	0.7	31.05	30.75	-0.7	4,179	-0.02%
2021/06/07	0	30.20	1	30.20	30.40	-1	4,279	-0.02%
2021/06/04	0.4	30.95	0	0.00	30.60	0.4	4,272	0.01%
2021/06/03	0	0.00	0.1	32.50	31.60	-0.1	4,272	0.00%
2021/06/01	0.5	32.05	2	31.95	32.30	-1.5	4,248	-0.04%
2021/05/31	2	31.30	0	0.00	31.50	2	4,232	0.05%
2021/05/26	0	0.00	1	30.50	31.00	-1	4,234	-0.02%
2021/05/25	0.1	30.65	0	0.00	30.75	0.1	4,247	0.00%
2021/05/24	0.1	29.80	0	0.00	30.50	0.1	4,245	0.00%
2021/05/19	1.1	29.18	0	0.00	29.60	1.1	4,261	0.02%
2021/05/18	1	29.55	0	0.00	29.55	1	4,276	0.02%
2021/05/17	0.2	27.90	0	0.00	28.65	0.2	4,276	0.00%
2021/05/14	0.3	29.83	0	0.00	30.50	0.3	4,252	0.01%
2021/05/13	0	0.00	0	27.25	29.75	0	4,236	0.00%
2021/05/12	3.2	29.34	7	29.55	30.05	-3.8	4,220	-0.09%
2021/05/11	0	0.00	0.1	32.99	32.50	-0.1	4,191	0.00%
2021/05/10	0	0.00	2.2	33.81	33.85	-2.2	4,175	-0.05%
2021/05/07	1.3	33.88	0	0.00	34.30	1.3	4,169	0.03%
2021/05/05	0.3	33.70	0	34.20	33.90	0.3	4,124	0.01%
2021/05/04	1.4	33.05	0	0.00	32.70	1.4	4,107	0.03%
2021/05/03	0.1	34.50	0	34.26	34.70	0.1	4,083	0.00%
2021/04/29	1	35.65	1	35.40	35.00	0	4,068	0.00%
2021/04/28	0.5	35.50	0	0.00	35.70	0.5	4,058	0.01%
2021/04/27	0	35.05	0.2	35.55	35.15	-0.2	4,041	0.00%
2021/04/26	0.4	36.03	0	0.00	35.90	0.4	4,020	0.01%
2021/04/23	0.4	35.45	0.3	36.31	35.00	0.2	3,985	0.00%
2021/04/22	0	0.00	0.7	35.64	35.00	-0.7	3,917	-0.02%
2021/04/21	0.5	36.05	1.8	36.03	36.30	-1.3	3,884	-0.03%
2021/04/20	1.1	36.41	1	36.80	36.70	0.1	3,858	0.00%
2021/04/19	2.1	36.50	1.1	36.56	36.85	1	3,846	0.03%
2021/04/16	0.9	40.30	3	40.02	39.30	-2.1	3,774	-0.06%
2021/04/15	2.5	39.46	0	0.00	39.10	2.5	3,740	0.07%
2021/04/14	0.9	39.00	0.3	41.20	39.55	0.6	3,719	0.02%
2021/04/13	0	0.00	0.5	40.46	39.95	-0.5	3,647	-0.01%
2021/04/12	0.3	40.05	0.6	41.36	40.50	-0.3	3,604	-0.01%
2021/04/09	0.7	39.82	0	0.00	39.65	0.7	3,536	0.02%
2021/04/08	0	0.00	0.1	40.85	41.05	-0.1	3,453	0.00%
2021/04/07	0.4	40.93	1.2	40.62	40.55	-0.7	3,355	-0.02%
2021/04/06	1.7	41.20	1.7	41.33	40.55	0	3,244	0.00%
2021/04/01	3.1	40.01	3	40.37	40.30	0.1	3,088	0.00%
2021/03/31	2	40.70	4.1	40.44	39.60	-2.1	2,870	-0.07%
2021/03/30	1.1	38.22	1.2	38.88	38.50	-0.2	2,527	-0.01%
2021/03/29	1.1	36.90	1.2	36.71	37.45	-0.1	2,425	0.00%
2021/03/26	2.1	37.95	2.4	37.95	36.85	-0.4	2,382	-0.02%
2021/03/25	2	38.52	0.1	38.01	37.95	1.9	2,254	0.09%
2021/03/24	0.6	38.20	1.6	38.34	38.00	-1	2,087	-0.05%
2021/03/23	13.1	39.23	20.6	36.59	35.05	-7.4	1,957	-0.38%
2021/03/19	9.1	34.57	5	34.50	35.40	4.1	1,570	0.26%
2021/03/18	4.7	31.95	4.4	32.30	32.20	0.3	1,379	0.02%
2021/03/15	0.1	30.10	0	0.00	30.25	0.1	1,255	0.00%
2021/03/11	0.5	29.23	3	29.75	29.65	-2.5	1,283	-0.20%
2021/03/10	1	28.50	0	0.00	28.45	1	1,336	0.07%
2021/03/09	0	0.00	3	28.45	28.45	-3	1,349	-0.22%
2021/03/08	0.1	28.00	0	0.00	28.50	0.1	1,362	0.01%
2021/02/26	0	0.00	1	28.30	28.00	-1	1,509	-0.07%
2021/02/25	0.3	28.50	0	0.00	28.65	0.3	1,568	0.02%
2021/02/23	0.3	28.40	0	0.00	28.55	0.3	1,686	0.02%
2021/02/22	6	28.83	1	28.80	28.80	5	1,897	0.26%
2021/02/19	0.5	27.90	1	27.60	28.10	-0.5	2,087	-0.02%
2021/02/18	0.1	28.00	0	0.00	27.95	0.1	2,178	0.00%
2021/02/17	1	27.45	3	27.25	27.45	-2	2,203	-0.09%
2021/02/05	0.2	25.90	0	0.00	26.10	0.2	2,383	0.01%
2021/02/02	0	0.00	2	26.85	26.60	-2	2,507	-0.08%
2021/02/01	0	0.00	1	26.15	26.40	-1	2,626	-0.04%
2021/01/29	0.8	26.65	1	26.80	26.55	-0.2	2,801	-0.01%
2021/01/28	0.5	26.04	0	0.00	26.60	0.5	2,800	0.02%
2021/01/27	0.4	26.20	0	0.00	26.65	0.4	2,806	0.01%
2021/01/25	0	0.00	0	26.60	26.90	0	2,819	0.00%
2021/01/21	0.7	26.55	0	0.00	26.75	0.7	2,838	0.02%
2021/01/19	0.1	27.70	0	0.00	27.85	0.1	2,875	0.00%
2021/01/15	0	0.00	0.5	28.05	27.85	-0.5	2,923	-0.02%
2021/01/13	0.3	28.30	0	0.00	28.50	0.3	3,097	0.01%
2021/01/12	0.1	28.15	3	28.60	28.75	-2.9	3,119	-0.09%
2021/01/11	0	0.00	1	29.60	29.20	-1	3,170	-0.03%
2021/01/08	0.5	29.40	1	29.70	29.60	-0.5	3,207	-0.02%
2021/01/07	2	30.00	1	29.65	29.60	1	3,252	0.03%
2021/01/06	0.1	29.30	0.1	29.10	29.45	0	3,281	0.00%
2021/01/04	1.5	29.68	0	0.00	29.85	1.5	3,342	0.05%
2020/12/31	0.2	29.20	0	0.00	29.40	0.2	3,314	0.01%
2020/12/29	0	0.00	1	29.15	28.70	-1	3,295	-0.03%
2020/12/24	1	29.15	1	29.05	28.95	0	3,243	0.00%
2020/12/23	1.7	29.09	2	29.45	29.05	-0.3	3,242	-0.01%
2020/12/22	1.1	30.40	0	0.00	29.00	1.1	3,244	0.03%
2020/12/21	2.2	30.13	0	0.00	30.00	2.2	3,232	0.07%
2020/12/18	4	31.38	3.3	31.68	30.35	0.7	3,215	0.02%
2020/12/17	9.6	31.87	10.1	31.51	31.60	-0.5	3,097	-0.02%
2020/12/16	0	0.00	1	29.80	29.60	-1	2,890	-0.03%
2020/12/15	1.5	28.70	0	0.00	29.60	1.5	2,885	0.05%
2020/12/14	0.1	30.00	0.2	30.30	30.00	0	2,873	0.00%
2020/12/10	1	30.25	0	0.00	29.50	1	2,854	0.04%
2020/12/09	1.4	29.83	3.1	30.06	30.10	-1.7	2,850	-0.06%
2020/12/08	8.6	30.52	7	30.30	30.25	1.6	2,847	0.06%
2020/12/07	2	29.75	0	0.00	29.75	2	2,861	0.07%
2020/12/04	2	30.48	5	30.78	30.25	-3	2,921	-0.10%
2020/12/01	4	29.66	1	29.85	29.85	3	2,816	0.11%
2020/11/30	1	30.00	1	29.55	29.40	0	2,801	0.00%
2020/11/27	2	29.65	0.1	30.00	29.80	1.9	2,794	0.07%
2020/11/26	2	30.65	1.1	30.65	30.15	0.9	2,773	0.03%
2020/11/25	1.1	31.30	2	31.55	31.05	-0.9	2,744	-0.03%
2020/11/24	19.3	32.08	37	31.35	31.30	-17.7	2,655	-0.67%
2020/11/20	0	0.00	7	31.73	31.50	-7	2,524	-0.28%
2020/11/19	18.5	32.65	15	32.64	32.65	3.5	2,438	0.14%
2020/11/18	61	32.22	46.5	31.92	32.10	14.5	2,212	0.66%
2020/11/17	15.8	30.79	16	30.62	30.80	-0.2	2,003	-0.01%
2020/11/16	4	30.48	0	30.45	30.15	4	1,912	0.21%
2020/11/13	8.6	30.41	1	30.80	30.60	7.6	1,878	0.40%
2020/11/12	0.2	28.80	0	0.00	29.00	0.2	1,680	0.01%
2020/11/09	10	30.25	11	30.58	30.60	-1	1,558	-0.06%
2020/11/06	22	30.07	21	29.93	30.35	1	1,440	0.07%
2020/11/04	0	0.00	1	28.05	28.20	-1	1,252	-0.08%
2020/11/03	0.5	27.85	0	0.00	28.05	0.5	1,246	0.04%
2020/11/02	0	0.00	1	27.80	28.05	-1	1,242	-0.08%
2020/10/30	0.4	27.60	0	0.00	27.80	0.4	1,237	0.03%
2020/10/29	0.4	28.30	1	28.55	28.50	-0.6	1,227	-0.05%
2020/10/28	1.5	28.45	0	0.00	28.90	1.5	1,218	0.12%
2020/10/22	12	29.50	14	29.43	29.45	-2	1,139	-0.18%
2020/10/21	13	28.83	11	28.98	29.25	2	1,041	0.19%
2020/10/20	0.2	28.10	0	0.00	28.25	0.2	957	0.03%
2020/10/19	10	28.80	13	28.37	28.30	-3	931	-0.32%
2020/10/16	0.5	27.95	25	27.90	28.15	-24.5	870	-2.82%
2020/10/15	2	28.05	0	0.00	28.25	2	829	0.24%
2020/10/14	0	0.00	7	27.29	27.25	-7	782	-0.89%
2020/10/13	7	26.96	1	27.15	27.40	6	752	0.80%
2020/10/12	1	25.95	10	25.95	25.95	-9	776	-1.16%
2020/10/05	0.1	24.60	0	0.00	24.75	0.1	753	0.01%
2020/09/28	0.5	24.55	0	0.00	24.70	0.5	769	0.06%
2020/09/22	0	25.40	0	0.00	25.55	0	766	0.00%
2020/09/21	5	25.35	1	25.45	25.55	4	751	0.53%
2020/09/14	5	25.35	0	25.70	25.50	5	702	0.71%
2020/09/11	0	0.00	1.2	25.81	25.50	-1.2	687	-0.17%
2020/09/10	28	25.85	2	25.10	26.20	26	673	3.86%
2020/09/09	4	25.18	3	25.20	25.50	1	596	0.17%
2020/09/08	0	0.00	1	24.20	24.50	-1	501	-0.20%
2020/09/07	0.9	24.00	0	0.00	24.20	0.9	495	0.19%
2020/09/04	0	0.00	1	23.90	24.00	-1	488	-0.20%
2020/09/03	0.1	24.00	0	0.00	24.10	0.1	488	0.03%
2020/09/02	0.4	24.00	0	0.00	24.10	0.4	482	0.07%
2020/08/28	0	23.60	0	0.00	23.70	0	473	0.00%
2020/08/21	0.3	23.70	0	0.00	23.80	0.3	475	0.06%
2020/08/18	0	0.00	1	24.35	24.25	-1	445	-0.22%
2020/08/17	0.5	24.00	0	0.00	24.15	0.5	443	0.10%
2020/08/14	0.2	23.50	0	0.00	23.60	0.2	440	0.05%
2020/08/07	0.4	24.30	0	0.00	24.40	0.4	437	0.10%
2020/07/31	0	0.00	0	25.00	24.80	0	435	0.00%
2020/07/28	0	0.00	1	26.15	25.10	-1	433	-0.23%
2020/07/24	0.1	24.60	1	24.85	24.70	-0.9	419	-0.22%
2020/07/23	0.5	24.80	0	0.00	24.90	0.5	415	0.12%
2020/07/17	0.4	24.90	0	0.00	25.00	0.4	407	0.11%
2020/07/16	0	0.00	1	25.05	25.25	-1	399	-0.25%
2020/07/15	0.5	24.60	0	0.00	24.70	0.5	301	0.17%
2020/07/13	0.5	24.70	0	0.00	24.80	0.5	303	0.16%
2020/07/10	0	0.00	1	24.75	24.60	-1	303	-0.33%
2020/07/09	0.5	24.60	0	0.00	24.75	0.5	301	0.18%
2020/07/08	0	0.00	1	24.80	24.75	-1	300	-0.33%
2020/07/07	1.3	24.80	0	0.00	24.95	1.3	295	0.43%
2020/07/06	1	24.95	0	0.00	25.05	1	294	0.34%
2020/07/03	0	0.00	1	24.70	24.60	-1	252	-0.40%
2020/07/02	1.5	24.60	0	0.00	24.75	1.5	257	0.58%
2020/07/01	0	0.00	1	24.70	24.60	-1	257	-0.39%
2020/06/30	0.4	24.50	0	0.00	24.60	0.4	256	0.15%
2020/06/29	0.5	24.25	0	0.00	24.40	0.5	255	0.20%
2020/06/24	0	0.00	1	24.75	24.70	-1	253	-0.39%
2020/06/23	0.1	24.60	0	0.00	24.70	0.1	255	0.06%
2020/06/19	0.3	24.50	0	0.00	24.65	0.3	262	0.10%
2020/06/18	0.2	24.70	0	0.00	24.85	0.2	260	0.09%
2020/06/17	0	24.60	0	0.00	24.75	0	261	0.01%
2020/06/12	0.4	24.10	0	0.00	24.20	0.4	265	0.14%
2020/06/10	0	0.00	1	24.40	24.40	-1	282	-0.35%
2020/06/09	0.4	24.10	1	24.10	24.25	-0.6	298	-0.20%
2020/06/08	0.8	24.00	0	0.00	24.15	0.8	312	0.25%
2020/06/05	0	24.10	0	0.00	24.20	0	316	0.00%
2020/06/02	0.5	24.10	0	0.00	24.20	0.5	336	0.15%
2020/06/01	0.2	24.00	0	0.00	24.10	0.2	337	0.06%
2020/05/22	0.1	24.10	1	24.30	24.25	-0.9	368	-0.23%
2020/05/21	0.2	24.30	0	0.00	24.40	0.2	378	0.06%
2020/05/19	0.5	24.15	1	24.45	24.30	-0.5	389	-0.13%
2020/05/18	0.4	24.30	0	0.00	24.40	0.4	394	0.09%
2020/05/15	0.1	25.00	0	0.00	25.15	0.1	399	0.02%
2020/05/14	0.1	25.00	0	0.00	25.15	0.1	424	0.02%
2020/05/13	0.7	25.20	0	0.00	25.45	0.7	459	0.15%
2020/05/06	0	0.00	1	25.65	25.55	-1	511	-0.20%
2020/05/05	0.4	25.60	0	0.00	25.75	0.4	512	0.08%
2020/05/04	1	25.50	1	25.60	25.60	0	509	0.00%
2020/04/29	0	0.00	0.3	25.50	25.25	-0.3	503	-0.05%
2020/04/22	0.4	24.70	0	0.00	24.80	0.4	506	0.09%
2020/04/21	0	0.00	0.1	24.85	24.85	-0.1	507	-0.01%
2020/04/20	0.5	25.40	1.4	25.19	25.55	-0.9	512	-0.18%
2020/04/17	0.5	25.85	0	0.00	26.05	0.5	514	0.10%
2020/04/08	0.4	26.70	0	0.00	26.90	0.4	502	0.08%
2020/04/07	0	25.90	0	0.00	26.05	0	498	0.01%
2020/04/06	0	0.00	1	26.60	26.50	-1	494	-0.20%
2020/04/01	0.2	26.30	0	0.00	26.50	0.2	491	0.05%
2020/03/30	0	0.00	0	26.95	26.70	0	494	0.00%
2020/03/26	0.5	26.80	0	0.00	27.00	0.5	502	0.10%
2020/03/25	0.3	26.80	1	26.85	26.95	-0.7	514	-0.13%
2020/03/24	1.1	25.30	1	25.25	25.50	0.1	508	0.01%
2020/03/23	0	0.00	0.1	25.30	25.05	-0.1	515	-0.01%
2020/03/20	0.4	25.40	0	0.00	25.60	0.4	541	0.07%
2020/03/19	0	0.00	0.3	24.70	24.50	-0.3	534	-0.06%
2020/03/18	0.2	25.10	0	0.00	25.30	0.2	527	0.04%
2020/03/12	0.4	24.70	0	0.00	24.85	0.4	484	0.08%
2020/03/02	0	0.00	0	28.10	27.85	0	457	0.00%
2020/02/27	0	0.00	3	28.00	28.40	-3	467	-0.64%
2020/02/26	0	0.00	7	28.60	28.60	-7	461	-1.52%
2020/02/24	0	0.00	1	28.15	28.15	-1	449	-0.22%
2020/02/19	0	0.00	1	30.10	30.10	-1	443	-0.23%
2020/02/18	0.2	30.10	0	0.00	30.25	0.2	443	0.05%
2020/02/17	0	0.00	1	30.10	30.35	-1	443	-0.23%
2020/02/14	24.5	31.14	12	31.40	31.65	12.5	424	2.94%
2020/02/12	5.1	30.79	1	31.10	30.60	4.1	387	1.05%
2020/02/11	1	30.00	0	0.00	30.55	1	383	0.26%
2020/02/10	7.6	29.30	7	29.84	30.70	0.6	374	0.15%
2020/02/07	0	0.00	1	28.60	28.45	-1	340	-0.29%
2020/02/06	0.3	28.80	0	0.00	28.95	0.3	342	0.08%
2020/02/05	0.1	28.90	0	0.00	29.05	0.1	345	0.03%
2020/02/04	0.4	29.00	0	0.00	29.15	0.4	346	0.10%
2020/02/03	1	28.00	1	28.90	28.90	0	352	0.00%
2020/01/30	1.2	29.14	1	29.90	29.90	0.2	364	0.07%
2020/01/20	0	30.90	0	0.00	31.10	0	379	0.00%
2020/01/17	0	0.00	1	30.85	30.90	-1	389	-0.26%
2020/01/16	0.2	30.90	0	0.00	31.05	0.2	394	0.05%
2020/01/14	0.3	30.80	1	30.90	30.95	-0.7	423	-0.17%
2020/01/13	1.5	30.80	0	0.00	31.00	1.5	433	0.35%
2020/01/02	0	0.00	1	31.15	31.20	-1	525	-0.19%
2019/12/30	0.2	30.60	0	0.00	30.75	0.2	521	0.04%
2019/12/27	0.5	30.80	0	0.00	30.95	0.5	519	0.10%
2019/12/25	0	0.00	1	31.10	31.10	-1	520	-0.19%
2019/12/24	0.5	31.00	0	0.00	31.15	0.5	522	0.10%
2019/12/23	0	0.00	5	31.55	31.45	-5	520	-0.96%
2019/12/19	0.4	30.90	1	31.10	31.10	-0.6	507	-0.11%
2019/12/18	5.9	31.17	0	0.00	31.20	5.9	504	1.17%
2019/12/17	0.6	30.90	0	0.00	31.10	0.6	497	0.11%
2019/12/16	0	0.00	1	29.95	30.00	-1	469	-0.21%
2019/12/13	0.3	29.60	0	0.00	29.80	0.3	476	0.06%
2019/12/10	0.4	29.60	0	0.00	29.75	0.4	477	0.09%
2019/11/21	0	30.80	0	0.00	31.00	0	503	0.00%
2019/11/18	0	0.00	1	30.80	30.65	-1	509	-0.20%
2019/11/15	0.5	30.60	0	0.00	30.75	0.5	506	0.10%
2019/11/12	0	29.60	0	0.00	29.75	0	502	0.01%
2019/11/07	0.3	29.50	0	0.00	29.65	0.3	506	0.05%
2019/10/30	0.2	30.80	0	0.00	31.00	0.2	494	0.04%
2019/10/29	0.1	31.20	0	0.00	31.35	0.1	493	0.02%
2019/10/22	0	0.00	1	30.80	30.80	-1	447	-0.22%
2019/10/21	0.5	30.20	0	0.00	30.35	0.5	438	0.11%
2019/10/15	0.1	28.20	0	0.00	28.35	0.1	384	0.02%
2019/10/14	0.5	26.60	2	26.80	26.80	-1.5	343	-0.44%
2019/10/08	0	0.00	1	26.30	26.30	-1	364	-0.27%
2019/10/07	0.5	26.00	0	0.00	26.20	0.5	387	0.13%
2019/10/03	1	26.15	0	0.00	26.10	1	445	0.22%
2019/10/01	0.1	26.20	0	0.00	26.35	0.1	475	0.02%
2019/09/27	0.2	26.50	0	0.00	26.65	0.2	504	0.05%
2019/09/26	0.3	26.80	0	0.00	26.95	0.3	510	0.05%
2019/09/25	1	27.25	2	27.33	27.25	-1	521	-0.19%
2019/09/24	2.5	27.25	1	27.25	27.25	1.5	534	0.28%
2019/09/20	0.4	27.00	0	0.00	27.15	0.4	584	0.07%
2019/09/17	0	0.00	1	27.15	27.10	-1	680	-0.15%
2019/09/16	0.5	27.05	1	27.90	27.25	-0.5	709	-0.07%
2019/09/12	0.4	27.60	0	0.00	27.75	0.4	719	0.05%
2019/09/11	0.1	27.60	0	0.00	27.75	0.1	737	0.01%
2019/09/06	1	29.25	2	29.03	29.00	-1	821	-0.12%
2019/09/03	0	0.00	1	28.70	28.65	-1	817	-0.12%
2019/09/02	0.5	28.45	0	0.00	28.65	0.5	816	0.06%
2019/08/29	0	0.00	0	28.75	28.50	0	812	0.00%
2019/08/23	2.1	28.19	0	0.00	27.95	2.1	783	0.26%
2019/08/22	0	0.00	0	28.45	28.20	0	793	0.00%
2019/08/06	1	29.20	1	29.10	29.10	0	795	0.00%
2019/07/11	1	32.65	1	32.60	32.60	0	740	0.00%
2019/07/10	0	0.00	10	32.70	32.50	-10	717	-1.39%
2019/07/09	10	32.70	0	0.00	31.80	10	674	1.48%
2019/07/04	2	31.75	5	31.76	31.65	-3	635	-0.47%
2019/07/03	3	30.80	0	0.00	30.60	3	605	0.50%
2019/06/27	0	0.00	3	31.80	31.70	-3	578	-0.52%
2019/06/25	2.3	31.03	0	0.00	31.05	2.3	517	0.44%
2019/06/24	0	0.00	0.1	31.95	31.65	-0.1	493	-0.02%
2019/06/21	0	0.00	2	30.90	30.85	-2	449	-0.44%
2019/06/20	2.4	30.51	0	0.00	30.45	2.4	420	0.57%
2019/06/19	1	30.80	5	30.60	30.45	-4	410	-0.97%
2019/06/18	6	30.88	2	31.25	30.65	4	402	0.99%
2019/06/14	1	29.05	1	28.75	28.75	0	372	0.00%
2019/06/13	0.5	28.65	0	0.00	28.85	0.5	364	0.14%
2019/06/11	0.5	27.70	0	0.00	27.85	0.5	359	0.14%
2019/06/10	0	0.00	0	27.95	27.70	0	359	0.00%
2019/06/04	0	0.00	0	28.65	28.40	0	368	0.00%
2019/06/03	0	0.00	1	29.20	28.85	-1	374	-0.27%
2019/05/31	0.1	28.60	0	0.00	28.80	0.1	369	0.01%
2019/05/30	0	0.00	0	28.95	28.70	0	371	0.00%
2019/05/16	0.1	27.60	0	0.00	27.75	0.1	327	0.04%
2019/04/29	0	0.00	0.1	28.80	28.55	-0.1	350	-0.02%
2019/04/02	0.5	32.00	0	0.00	32.15	0.5	463	0.11%
2019/03/26	0	0.00	1	31.75	32.00	-1	549	-0.18%
2019/03/25	0.5	31.80	0	0.00	32.00	0.5	640	0.08%
2019/03/21	0.1	32.00	0	0.00	32.15	0.1	703	0.01%
2019/03/20	0.6	32.70	0	0.00	33.00	0.6	703	0.09%
2019/03/18	0.1	30.10	0	0.00	30.30	0.1	662	0.01%
2019/03/14	0	0.00	1	30.10	30.20	-1	669	-0.15%
2019/03/13	0.2	30.40	0	0.00	30.55	0.2	683	0.02%
2019/03/12	0.5	30.50	0	0.00	30.70	0.5	698	0.07%
2019/03/11	0	0.00	0.1	31.40	31.10	-0.1	733	-0.02%
2019/03/08	0	0.00	0	30.95	30.65	0	770	0.00%
2019/03/04	0.5	31.70	1	31.80	31.95	-0.5	855	-0.05%
2019/02/25	0	32.60	0	0.00	32.80	0	929	0.00%
2019/02/21	0.2	32.60	0	0.00	32.75	0.2	932	0.02%
2019/02/18	0.3	32.80	0	0.00	33.00	0.3	951	0.03%
2019/02/15	0.2	33.10	0	0.00	33.30	0.2	953	0.02%
2019/02/13	0.1	33.50	1	33.75	33.75	-0.9	949	-0.10%
2019/02/12	0.5	32.25	0.1	32.25	32.50	0.4	939	0.04%
2019/02/11	0	0.00	3.2	31.79	31.80	-3.2	942	-0.34%
2019/01/28	0.3	33.00	0	0.00	33.20	0.3	956	0.03%
2019/01/25	0	33.30	1	33.70	33.50	-1	972	-0.10%
2019/01/24	0.5	32.90	0	0.00	33.10	0.5	992	0.05%
2019/01/22	0.5	32.50	1	32.60	32.80	-0.5	996	-0.05%
2019/01/21	0.5	33.25	0	0.00	33.50	0.5	997	0.05%
2019/01/07	0.1	36.20	0	0.00	36.45	0.1	1,096	0.01%
2019/01/04	0	0.00	2	35.20	35.55	-2	1,110	-0.18%
2019/01/03	0.2	36.80	0	0.00	37.00	0.2	1,118	0.02%
2019/01/02	2.5	38.20	0	0.00	37.40	2.5	1,131	0.22%
2018/12/18	1	39.80	0	0.00	38.20	1	1,263	0.08%
2018/12/14	1	35.60	1	34.80	35.65	0	1,166	0.00%
2018/12/05	0	0.00	0.3	36.20	35.85	-0.3	1,797	-0.02%
2018/11/30	0.1	32.10	0	0.00	32.30	0.1	2,240	0.01%
2018/11/29	5	32.20	5	32.53	32.15	0	2,447	0.00%
2018/11/28	0	0.00	1	31.35	31.35	-1	2,515	-0.04%
2018/11/27	0	0.00	1	28.15	28.50	-1	2,569	-0.04%
2018/11/23	1	26.30	0	0.00	26.70	1	2,940	0.03%
2018/11/21	0	0.00	0	29.50	29.25	0	3,167	0.00%
2018/11/20	0	0.00	1	30.45	30.30	-1	3,262	-0.03%
2018/11/19	1.3	30.91	0	0.00	30.75	1.3	3,410	0.04%
2018/11/13	0.5	29.75	0	0.00	29.95	0.5	3,853	0.01%
2018/11/08	0	0.00	0.1	30.80	30.50	-0.1	4,098	0.00%
2018/10/31	4	30.11	0	0.00	30.50	4	4,229	0.09%
2018/10/25	0.1	30.20	0	0.00	30.40	0.1	4,262	0.00%
2018/10/23	0.1	31.90	13	31.97	32.05	-12.9	4,361	-0.30%
2018/10/09	0	0.00	1	37.45	37.45	-1	4,469	-0.02%
2018/10/08	0.5	38.65	0	0.00	38.90	0.5	4,464	0.01%
2018/10/04	1	38.95	1	39.30	39.30	0	4,454	0.00%
2018/10/03	0.5	38.15	0	0.00	38.40	0.5	4,435	0.01%
2018/10/02	0	0.00	4	41.10	40.35	-4	4,403	-0.09%
2018/09/26	25	45.50	25	44.57	44.05	0	4,364	0.00%
2018/09/21	5	44.20	0	0.00	44.00	5	4,258	0.12%
2018/09/20	0	0.00	1	43.85	44.30	-1	4,244	-0.02%
2018/09/19	0.5	43.55	0	0.00	43.85	0.5	4,213	0.01%
2018/09/18	16	44.65	1	44.05	45.15	15	4,173	0.36%
2018/09/17	0.5	44.20	0	0.00	44.45	0.5	4,090	0.01%
2018/09/14	10	48.65	10	49.27	47.70	0	4,003	0.00%
2018/09/13	1.5	48.97	1	48.25	48.25	0.5	3,942	0.01%
2018/09/12	6	48.03	7	48.48	49.00	-1	3,856	-0.03%
2018/09/11	0	0.00	19	50.00	48.00	-19	3,698	-0.51%
2018/09/10	0.6	52.90	0	0.00	53.30	0.6	3,589	0.02%
2018/09/06	15	51.69	22	51.53	51.80	-7	3,367	-0.21%
2018/09/05	47	52.21	18	51.64	53.50	29	3,086	0.94%
2018/09/04	3	48.25	3	48.60	48.65	0	2,888	0.00%
2018/09/03	18	49.84	18	49.84	49.30	0	2,826	0.00%
2018/08/31	13	49.07	14	49.67	49.20	-1	2,756	-0.04%
2018/08/30	9.5	49.93	9	48.34	50.90	0.5	2,692	0.02%
2018/08/29	10	46.47	20	46.58	47.45	-10	2,525	-0.40%
2018/08/28	5	45.41	2	45.65	45.20	3	2,397	0.13%
2018/08/27	0.5	43.65	10	44.00	44.00	-9.5	2,305	-0.41%
2018/08/24	29	45.41	21	43.98	45.50	8	2,241	0.36%
2018/08/23	8	42.91	8	42.33	43.55	0	2,128	0.00%
2018/08/21	0	0.00	0.5	40.65	40.70	-0.5	1,953	-0.02%
2018/08/20	2	38.58	0	0.00	39.65	2	1,890	0.11%
2018/08/17	2	38.13	2	38.30	38.35	0	1,886	0.00%
2018/08/16	0.5	37.35	30	36.15	37.40	-29.5	1,858	-1.59%
2018/08/15	0	0.00	1	34.50	35.50	-1	1,933	-0.05%
2018/08/14	1	35.35	1	35.40	35.40	0	1,962	0.00%
2018/08/13	10	33.65	2	35.00	35.05	8	1,954	0.41%
2018/08/06	0	0.00	1	33.00	32.80	-1	1,934	-0.05%
2018/08/03	0.5	32.85	0	0.00	33.05	0.5	1,959	0.03%
2018/08/01	3	33.65	3	33.80	33.50	0	2,033	0.00%
2018/07/30	20	33.92	0	0.00	33.95	20	1,997	1.00%
2018/07/27	0	0.00	1	32.35	32.60	-1	1,915	-0.05%
2018/07/26	10.7	32.01	10	32.48	32.05	0.7	1,910	0.04%
2018/07/24	0.5	30.80	0	0.00	31.00	0.5	1,826	0.03%
2018/07/17	1	32.25	1	32.40	31.70	0	1,962	0.00%
2018/07/16	0	0.00	1	31.20	30.90	-1	1,935	-0.05%
2018/07/13	0.5	31.35	0	0.00	31.60	0.5	1,967	0.03%
2018/07/09	0	29.00	0	0.00	29.20	0	2,154	0.00%
2018/07/04	0	30.90	0	0.00	31.10	0	2,181	0.00%
2018/06/11	0	0.00	3	30.20	31.00	-3	4,335	-0.07%
2018/06/08	0	0.00	3	32.50	32.50	-3	4,325	-0.07%
2018/06/07	12.5	34.40	19	34.31	33.70	-6.5	4,367	-0.15%
2018/06/06	5	33.05	1	32.80	33.10	4	4,336	0.09%
2018/06/05	16.4	32.83	7	32.97	32.75	9.4	4,344	0.22%
2018/06/04	2	32.40	0	0.00	32.40	2	4,378	0.05%
2018/06/01	2	32.80	4	33.15	32.40	-2	4,447	-0.04%
2018/05/31	3	32.20	3	32.15	32.30	0	4,468	0.00%
2018/05/30	7.5	33.39	8	33.13	32.20	-0.5	4,557	-0.01%
2018/05/29	4	32.88	2	32.50	32.80	2	4,528	0.04%
2018/05/28	0	0.00	4	32.98	32.75	-4	4,931	-0.08%
2018/05/24	0.5	34.90	21	34.21	35.10	-20.5	5,404	-0.38%
2018/05/23	23	33.91	6	34.54	34.45	17	5,355	0.32%
2018/05/22	5	33.90	0	0.00	35.20	5	5,229	0.10%
2018/05/21	4	32.20	0	0.00	32.00	4	5,145	0.08%
2018/05/17	0	30.60	0	0.00	30.75	0	5,207	0.00%
2018/05/16	1	31.65	14	32.46	31.70	-13	5,229	-0.25%
2018/05/14	0	0.00	0.1	27.40	27.00	-0.1	5,216	0.00%
2018/05/10	11	29.00	0	0.00	29.05	11	5,325	0.21%
2018/05/03	0	0.00	1	26.00	25.70	-1	5,325	-0.02%
2018/05/02	1.1	26.10	0	0.00	26.30	1.1	5,343	0.02%
2018/04/26	0	0.00	0	28.40	25.80	0	5,367	0.00%
2018/04/18	2	25.40	3	25.28	25.20	-1	5,333	-0.02%
2018/04/17	1.5	23.65	1	23.80	23.90	0.5	5,251	0.01%
2018/04/13	1	30.00	1	29.60	26.45	0	5,182	0.00%
2018/04/09	2.2	30.93	26	30.75	30.30	-23.8	5,044	-0.47%
2018/04/03	26	31.10	0	0.00	30.95	26	5,007	0.52%
2018/04/02	0	0.00	2	32.25	31.85	-2	4,955	-0.04%
2018/03/30	7	29.25	5	29.18	30.20	2	4,719	0.04%
2018/03/29	0	0.00	2	30.65	30.20	-2	4,645	-0.04%
2018/03/27	0	0.00	1	30.40	30.60	-1	4,569	-0.02%
2018/03/26	0.5	29.75	0	0.00	29.95	0.5	4,506	0.01%
2018/03/23	30	32.40	30	31.90	31.20	0	4,361	0.00%
2018/03/22	6	33.77	8	33.96	31.05	-2	4,128	-0.05%
2018/03/21	11.5	35.86	8	38.19	34.50	3.5	3,931	0.09%
2018/03/19	0	0.00	1	31.00	32.25	-1	2,864	-0.03%
2018/03/16	2	30.90	1	30.70	29.35	1	2,803	0.04%
2018/03/13	0	0.00	1	30.85	30.60	-1	2,661	-0.04%
2018/03/12	3.2	28.61	6	28.54	28.90	-2.8	2,595	-0.11%
2018/03/09	6.6	31.03	0	0.00	31.60	6.6	2,514	0.26%
2018/03/08	0.5	32.80	0	0.00	33.00	0.5	2,454	0.02%
2018/03/07	6	38.03	13	37.13	36.35	-7	2,374	-0.29%
2018/03/06	6.5	35.78	1	36.00	35.50	5.5	2,286	0.24%
2018/03/05	16	35.92	12	36.47	36.30	4	2,231	0.18%
2018/03/02	7.5	34.61	11	34.75	35.70	-3.5	2,109	-0.17%
2018/03/01	16	33.74	11	34.38	34.50	5	2,038	0.25%
2018/02/27	2	29.98	9	30.36	33.50	-7	1,604	-0.44%
2018/02/26	0	0.00	1	30.15	30.55	-1	1,277	-0.08%
2018/02/21	0	0.00	10	23.00	23.00	-10	1,011	-0.99%
2018/02/12	0	0.00	0.5	21.15	20.95	-0.5	984	-0.05%
2018/02/09	15	21.89	16	21.78	21.75	-1	954	-0.10%
2018/02/08	1	21.60	0	0.00	21.75	1	873	0.12%
2018/02/07	7.5	21.16	8	20.96	20.90	-0.5	833	-0.06%
2018/02/06	0.4	20.50	0	0.00	20.60	0.4	817	0.05%
2018/02/05	4	21.75	8	20.70	21.50	-4	777	-0.51%
2018/02/02	4.5	20.94	0	0.00	21.40	4.5	736	0.61%
2018/02/01	0	0.00	1	20.10	20.20	-1	633	-0.16%
2018/01/31	1.1	19.70	0	0.00	19.90	1.1	616	0.18%
2018/01/29	0	0.00	1	19.30	19.00	-1	562	-0.18%
2018/01/26	4	19.90	4	19.20	18.85	0	539	0.00%
2018/01/25	0.5	19.15	0	0.00	19.30	0.5	509	0.10%
2018/01/23	0	0.00	1	18.45	18.45	-1	430	-0.23%
2018/01/22	1	18.40	2	18.55	18.55	-1	411	-0.25%
2018/01/19	2	19.65	0	0.00	18.70	2	388	0.51%
2018/01/18	6	17.57	11	18.05	18.20	-5	273	-1.83%
2018/01/16	0.5	15.00	0	0.00	15.05	0.5	216	0.23%
2018/01/10	0	0.00	1	15.00	15.00	-1	226	-0.44%
2018/01/09	0.5	15.00	1	15.05	15.05	-0.5	230	-0.22%
2018/01/05	0.3	15.20	1	15.25	15.30	-0.7	235	-0.30%
2018/01/04	0.3	15.20	0	0.00	15.25	0.3	238	0.15%
2018/01/03	1.2	15.30	0	0.00	15.45	1.2	244	0.48%