廣運 (6125)-群益金鼎-永和券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
92.0
漲跌
▲1.3
漲幅
+1.43%
成交量
11,726張
產業
上櫃光電類股
426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

廣運 (6125)籌碼相關－群益金鼎-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	65	91.68	13	91.74	92.00	52	26,564	0.20%
2024/05/16	33	92.38	29.1	92.16	90.70	3.9	26,981	0.01%
2024/05/15	18	91.89	14	92.15	90.80	4	27,304	0.01%
2024/05/14	12	91.81	15.1	92.42	93.00	-3.1	27,389	-0.01%
2024/05/13	23	91.27	17.1	91.06	91.00	5.9	27,000	0.02%
2024/05/10	6	86.12	6	86.35	87.60	0	26,666	0.00%
2024/05/09	13	87.74	11	86.01	85.30	2	26,496	0.01%
2024/05/08	7	87.39	9	87.74	87.10	-2	26,371	-0.01%
2024/05/07	12	87.53	33	87.74	87.50	-21	26,431	-0.08%
2024/05/06	7	90.56	5	91.52	89.70	2	26,141	0.01%
2024/05/03	5	91.60	7	91.38	89.50	-2	25,882	-0.01%
2024/05/02	10	90.96	3	91.73	90.40	7	25,535	0.03%
2024/04/30	28	92.12	36.2	92.35	91.70	-8.2	25,338	-0.03%
2024/04/29	38	93.38	48	91.99	90.00	-10	24,846	-0.04%
2024/04/26	31	92.31	27.2	92.36	91.70	3.8	24,454	0.02%
2024/04/25	37	90.69	38.1	91.26	90.50	-1.1	23,795	0.00%
2024/04/24	55	91.81	55	92.34	90.20	0	23,062	0.00%
2024/04/23	183	85.83	124.1	86.40	87.40	58.9	21,598	0.27%	大買/大賣/
2024/04/22	20	85.79	74.1	83.10	80.60	-54.1	21,112	-0.26%
2024/04/19	52.1	84.64	58.2	83.08	87.30	-6.2	20,636	-0.03%
2024/04/18	7	84.74	14	84.91	84.20	-7	20,040	-0.03%
2024/04/17	62	82.04	23.3	84.10	85.00	38.7	19,670	0.20%
2024/04/16	2.3	75.23	5	75.58	77.30	-2.7	19,260	-0.01%
2024/04/15	11.2	79.26	31	78.87	78.20	-19.8	19,208	-0.10%
2024/04/12	9.2	80.54	2.5	81.12	80.00	6.7	19,133	0.04%
2024/04/11	1.1	82.53	53	81.16	81.00	-51.9	19,030	-0.27%
2024/04/10	11.3	83.43	7	83.67	82.40	4.3	19,007	0.02%
2024/04/09	9	83.52	5	84.00	84.50	4	18,905	0.02%
2024/04/08	5.2	81.23	10.1	84.64	84.00	-4.9	18,859	-0.03%
2024/04/03	2.1	79.92	1	79.60	81.20	1.1	19,123	0.01%
2024/04/02	6	81.63	17	81.34	80.80	-11	19,179	-0.06%
2024/04/01	7	83.71	0	0.00	83.00	7	19,042	0.04%
2024/03/29	8.1	84.48	15.1	85.81	82.80	-7	18,968	-0.04%
2024/03/28	2.1	85.07	0	0.00	84.50	2.1	18,697	0.01%
2024/03/27	27	85.76	37	85.39	84.00	-10	18,565	-0.05%
2024/03/26	116.1	88.37	86	86.72	82.70	30.1	18,330	0.16%	大買/
2024/03/25	44	86.49	29.2	87.09	88.40	14.8	17,386	0.09%
2024/03/22	12	80.26	32	79.49	80.40	-20	16,422	-0.12%
2024/03/21	12	79.68	32	79.91	79.00	-20	16,345	-0.12%
2024/03/20	59	79.31	19	79.57	78.60	40	16,230	0.25%
2024/03/19	21	79.51	27	79.93	78.90	-6	16,135	-0.04%
2024/03/18	34	81.04	13	80.58	81.50	21	16,027	0.13%
2024/03/15	13	80.29	13	80.02	80.00	0	15,920	0.00%
2024/03/14	13	79.00	18	79.97	78.90	-5	15,772	-0.03%
2024/03/13	72	83.68	101	82.32	81.70	-29	15,553	-0.19%	大賣/
2024/03/12	42	81.77	24	80.95	83.70	18	15,019	0.12%
2024/03/11	49.4	80.09	44	80.20	79.30	5.4	14,608	0.04%
2024/03/08	22.2	80.25	28	81.54	77.80	-5.8	14,227	-0.04%
2024/03/07	41.1	91.30	36.5	89.37	86.10	4.6	13,955	0.03%
2024/03/06	53	91.68	56	91.54	91.50	-3	13,398	-0.02%
2024/03/05	37.2	87.35	27	87.87	87.50	10.2	12,482	0.08%
2024/03/04	86	89.51	200	89.87	87.60	-114	12,213	-0.93%	大賣/鉅額交易
2024/03/01	306	87.89	203	86.58	86.70	103	11,521	0.89%	大買/大賣/鉅額交易
2024/02/29	42	79.46	84.3	82.75	85.20	-42.3	10,326	-0.41%
2024/02/27	36.2	80.15	37.5	81.42	77.50	-1.3	9,867	-0.01%
2024/02/26	16	76.69	17.3	79.65	81.10	-1.3	9,308	-0.01%
2024/02/23	11.1	75.60	26	74.79	73.80	-14.9	9,099	-0.16%
2024/02/22	16	77.16	16	77.44	76.50	0	9,437	0.00%
2024/02/21	34	76.24	20.1	76.38	77.40	13.9	9,754	0.14%
2024/02/20	10	74.08	8.1	73.87	74.70	1.9	9,647	0.02%
2024/02/19	31	75.10	29	74.28	74.70	2	9,466	0.02%
2024/02/16	27.1	69.08	19.7	68.36	70.80	7.4	8,888	0.08%
2024/02/15	13.5	62.84	38.3	64.35	66.20	-24.8	8,301	-0.30%
2024/02/05	4	61.50	6	62.50	62.00	-2	7,877	-0.03%
2024/02/02	15	62.68	5.3	62.77	62.90	9.7	7,844	0.12%
2024/02/01	8	61.70	6.4	61.77	61.50	1.6	7,767	0.02%
2024/01/31	1	61.40	0	0.00	60.70	1	7,737	0.01%
2024/01/30	5	61.70	4	61.45	60.90	1	7,706	0.01%
2024/01/29	1	58.70	1	59.10	59.50	0	7,557	0.00%
2024/01/26	1.2	58.70	0	0.00	58.30	1.2	7,559	0.02%
2024/01/24	0.4	60.70	0	0.00	60.40	0.4	7,576	0.01%
2024/01/23	3	61.07	4	61.80	60.80	-1	7,604	-0.01%
2024/01/22	10	62.10	6.9	62.25	62.40	3.2	7,548	0.04%
2024/01/19	24	60.20	4.2	60.07	60.60	19.8	7,405	0.27%
2024/01/18	0	58.23	3	59.10	57.90	-3	7,372	-0.04%
2024/01/17	3	59.43	2	58.80	58.60	1	7,378	0.01%
2024/01/16	5	60.10	2	60.80	60.20	3	7,338	0.04%
2024/01/15	4	60.18	13	61.18	60.00	-9	7,324	-0.12%
2024/01/12	12	58.05	0	0.00	58.00	12	7,197	0.17%
2024/01/11	10	58.96	2	58.15	59.20	8	7,209	0.11%
2024/01/10	3	57.50	0	0.00	58.00	3	7,240	0.04%
2024/01/09	2.5	57.31	0	0.00	56.50	2.5	7,254	0.03%
2024/01/08	0.2	59.23	0	0.00	58.50	0.2	7,235	0.00%
2024/01/05	1.1	61.14	1	60.00	59.80	0.1	7,249	0.00%
2024/01/04	2.3	60.99	2	60.60	60.70	0.3	7,255	0.00%
2024/01/03	0	0.00	20.3	62.71	62.20	-20.3	7,304	-0.28%
2024/01/02	10.1	62.83	11	63.08	63.70	-0.9	7,283	-0.01%
2023/12/29	26	63.25	38	63.92	63.00	-12	7,191	-0.17%
2023/12/28	22	59.58	16	58.96	60.80	6	6,667	0.09%
2023/12/27	5	57.00	2	57.10	57.10	3	6,550	0.05%
2023/12/26	5	57.04	1	56.90	57.10	4	6,642	0.06%
2023/12/25	1	57.50	0	0.00	56.60	1	6,791	0.01%
2023/12/21	1.1	56.82	0	0.00	56.80	1.1	6,822	0.02%
2023/12/20	1	57.51	0	0.00	57.90	1	6,856	0.01%
2023/12/19	1	56.10	0	0.00	56.60	1	6,915	0.01%
2023/12/18	0.2	57.20	1.1	57.02	57.00	-0.9	6,970	-0.01%
2023/12/15	3.1	58.88	0	0.00	58.20	3.1	6,999	0.04%
2023/12/14	4.2	59.32	1	59.80	58.60	3.2	7,037	0.04%
2023/12/13	7	58.57	1	59.70	58.90	6	7,051	0.09%
2023/12/12	1	61.10	3	59.90	59.60	-2	7,055	-0.03%
2023/12/11	4	61.35	8	61.04	61.30	-4	7,083	-0.06%
2023/12/08	2	63.55	4	64.40	62.80	-2	7,100	-0.03%
2023/12/07	17	63.46	14	64.06	63.30	3	7,440	0.04%
2023/12/06	5	63.82	6	64.07	64.00	-1	7,583	-0.01%
2023/12/05	16	63.14	15	63.01	63.00	1	7,588	0.01%
2023/12/04	38	65.72	26	66.00	64.90	12	7,571	0.16%
2023/12/01	14	63.49	13	63.89	64.00	1	7,145	0.01%
2023/11/30	0	0.00	1	62.70	62.90	-1	7,028	-0.01%
2023/11/29	2.1	63.11	13	62.53	61.90	-10.9	7,005	-0.16%
2023/11/28	3	61.70	1	62.70	62.00	2	7,004	0.03%
2023/11/27	3	62.93	0	0.00	61.50	3	7,156	0.04%
2023/11/24	18	63.07	20.5	63.60	63.30	-2.5	7,123	-0.04%
2023/11/23	14	63.00	35	62.11	62.20	-21	6,995	-0.30%
2023/11/22	15.1	60.21	3	60.13	59.60	12.1	6,820	0.18%
2023/11/21	22	62.47	26	62.63	62.00	-4	6,825	-0.06%
2023/11/20	21	58.29	12.5	59.06	61.30	8.5	6,627	0.13%
2023/11/17	11	54.03	8	52.94	55.80	3	6,516	0.05%
2023/11/16	4	50.06	2	50.40	50.80	2	7,145	0.03%
2023/11/13	0	0.00	5	51.04	51.00	-5	8,074	-0.06%
2023/11/10	0.1	50.60	3	51.07	50.70	-2.9	8,244	-0.04%
2023/11/09	2	50.55	4	50.40	49.85	-2	8,532	-0.02%
2023/11/08	6	53.43	2	53.60	53.30	4	8,840	0.05%
2023/11/07	1	52.70	8	52.84	52.70	-7	9,108	-0.08%
2023/11/06	2	53.15	7	53.09	53.30	-5	9,330	-0.05%
2023/11/03	0	0.00	2	53.25	52.50	-2	9,567	-0.02%
2023/11/02	2	52.60	2	52.65	52.80	0	9,825	0.00%
2023/11/01	0	0.00	1	51.00	51.10	-1	10,308	-0.01%
2023/10/31	2.1	51.37	1	50.60	49.85	1.1	10,723	0.01%
2023/10/30	1	53.50	1	53.70	52.60	0	11,077	0.00%
2023/10/27	3	52.93	4	53.40	52.90	-1	11,407	-0.01%
2023/10/26	1	53.80	0	0.00	53.00	1	11,875	0.01%
2023/10/25	1	55.90	3	56.90	55.90	-2	12,230	-0.02%
2023/10/23	2	55.40	2	55.10	54.60	0	13,559	0.00%
2023/10/20	2	54.95	4	54.65	54.60	-2	14,195	-0.01%
2023/10/19	7	55.43	7	55.61	55.70	0	14,951	0.00%
2023/10/18	12	55.33	4	55.53	55.00	8	14,986	0.05%
2023/10/17	7.3	57.77	1.3	57.90	56.70	6	14,982	0.04%
2023/10/16	2	57.80	2	58.65	58.40	0	14,955	0.00%
2023/10/13	1	59.10	8	60.10	59.10	-7	14,941	-0.05%
2023/10/12	0	0.00	1	60.50	60.50	-1	14,944	-0.01%
2023/10/11	7	61.07	8	59.71	59.50	-1	14,940	-0.01%
2023/10/06	0	0.00	1	64.30	63.90	-1	14,856	-0.01%
2023/10/05	1	63.20	3	64.07	63.70	-2	14,871	-0.01%
2023/10/04	1	61.50	1	62.50	63.20	0	14,861	0.00%
2023/10/03	2	63.10	0	0.00	62.60	2	14,915	0.01%
2023/10/02	6	65.47	5	65.78	64.80	1	15,031	0.01%
2023/09/28	2	64.10	14.1	63.59	64.20	-12.1	15,080	-0.08%
2023/09/27	0	0.00	1.1	62.19	62.00	-1.1	15,038	-0.01%
2023/09/26	2	62.10	2	62.25	61.00	0	15,200	0.00%
2023/09/25	4	62.23	6	61.90	61.90	-2	15,227	-0.01%
2023/09/22	6	60.18	13.6	59.46	61.40	-7.6	15,349	-0.05%
2023/09/21	14.1	59.02	7	59.61	59.50	7.1	15,359	0.05%
2023/09/20	1.5	60.97	7	60.74	60.50	-5.5	15,458	-0.04%
2023/09/19	2	60.50	5	61.18	60.70	-3	15,624	-0.02%
2023/09/18	8	61.96	2	62.70	61.80	6	16,630	0.04%
2023/09/15	1	63.10	0	0.00	63.40	1	17,029	0.01%
2023/09/14	30	63.47	3	63.80	63.10	27	17,006	0.16%
2023/09/13	16.1	62.34	27	62.31	62.70	-10.9	16,985	-0.06%
2023/09/12	14.2	61.93	5	61.94	61.50	9.2	17,199	0.05%
2023/09/11	12.1	68.23	1	68.00	68.00	11.1	17,018	0.07%
2023/09/08	5.1	76.81	20	76.71	75.50	-14.9	17,221	-0.09%
2023/09/07	5.1	78.72	6	79.10	78.20	-0.9	17,673	-0.01%
2023/09/06	9.1	79.02	8	78.83	78.90	1.1	17,953	0.01%
2023/09/05	6	77.98	4	78.33	77.50	2	18,626	0.01%
2023/09/04	6.1	78.42	2	79.15	77.00	4.1	19,046	0.02%
2023/09/01	10	79.27	6	78.88	78.90	4	19,801	0.02%
2023/08/31	9.3	79.36	8	78.55	80.90	1.3	20,581	0.01%
2023/08/30	6	78.10	1	77.20	77.20	5	20,991	0.02%
2023/08/29	5	76.26	8	76.53	76.70	-3	21,199	-0.01%
2023/08/28	14.1	76.30	12	76.28	75.40	2.1	21,261	0.01%
2023/08/25	9	80.32	38	78.87	80.60	-29	21,124	-0.14%
2023/08/24	81.2	83.61	47	81.73	80.90	34.2	21,174	0.16%
2023/08/23	44.3	83.67	24.1	82.38	81.50	20.2	21,170	0.10%
2023/08/22	60.1	84.69	42	84.43	84.00	18.1	20,851	0.09%
2023/08/21	3	77.73	11.3	78.39	79.50	-8.3	20,219	-0.04%
2023/08/18	24.3	74.91	43	73.80	72.30	-18.7	19,950	-0.09%
2023/08/17	15	74.73	20.1	74.65	75.70	-5.1	19,720	-0.03%
2023/08/16	3	72.03	13	72.31	72.50	-10	19,390	-0.05%
2023/08/15	31	72.81	14	72.70	71.80	17	19,275	0.09%
2023/08/14	31	71.52	16.3	71.42	71.30	14.8	18,967	0.08%
2023/08/11	41	70.24	34	69.98	69.80	7	18,584	0.04%
2023/08/10	5	68.06	19	67.70	67.00	-14	18,311	-0.08%
2023/08/09	62.3	70.61	57	71.16	70.60	5.3	18,094	0.03%
2023/08/08	18.1	70.46	20	70.30	69.90	-1.9	17,853	-0.01%
2023/08/07	36	71.65	27	70.84	72.40	9	17,630	0.05%
2023/08/04	24	69.91	20.2	70.20	68.30	3.9	17,160	0.02%
2023/08/02	30.2	71.18	22	72.43	69.30	8.2	16,808	0.05%
2023/08/01	7	78.84	7	77.97	76.90	0	16,673	0.00%
2023/07/31	27.2	82.05	41	79.95	77.50	-13.9	16,440	-0.08%
2023/07/28	16	83.30	4.1	83.36	83.30	12	15,957	0.07%
2023/07/27	50.1	88.57	36	86.69	84.10	14.1	15,570	0.09%
2023/07/26	24	91.05	12	89.97	86.30	12	14,726	0.08%
2023/07/25	49.2	102.82	77	99.62	95.80	-27.8	14,249	-0.20%
2023/07/24	94	101.24	32	101.71	103.50	62	13,605	0.46%
2023/07/21	3	95.00	5	90.32	96.40	-2	12,825	-0.02%
2023/07/20	0	0.00	1	87.00	89.70	-1	12,819	-0.01%
2023/07/19	19.2	81.50	1	80.90	81.60	18.2	12,774	0.14%
2023/07/18	0.4	80.85	0	0.00	81.00	0.4	12,836	0.00%
2023/07/17	0	0.00	1	83.50	83.40	-1	12,885	-0.01%
2023/07/14	1	79.70	0	0.00	79.90	1	12,994	0.01%
2023/07/13	2	79.00	24	77.65	77.00	-22	13,038	-0.17%
2023/07/12	1	79.30	20	79.00	76.40	-19	13,087	-0.15%
2023/07/11	0	0.00	1	78.50	78.40	-1	13,119	-0.01%
2023/07/10	0	0.00	20	78.00	76.50	-20	13,250	-0.15%
2023/07/07	50.1	84.47	42	83.72	83.00	8.1	13,183	0.06%
2023/07/06	21	85.28	4	84.50	87.50	17	13,073	0.13%
2023/07/05	8	81.80	1	81.60	81.30	7	13,003	0.05%
2023/07/04	26	80.08	17	76.23	81.80	9	13,031	0.07%
2023/07/03	2	74.70	22	74.91	75.60	-20	12,877	-0.16%
2023/06/30	23	65.81	8.2	67.96	68.80	14.8	12,849	0.12%
2023/06/29	11.1	62.57	0	0.00	62.60	11.1	12,815	0.09%
2023/06/28	9	60.57	4	60.60	62.10	5	12,731	0.04%
2023/06/27	8.1	62.35	12	59.53	58.80	-4	12,580	-0.03%
2023/06/26	74.1	65.95	72.1	65.15	65.30	2	12,367	0.02%
2023/06/21	7	62.89	7.6	62.97	63.50	-0.6	11,328	-0.01%
2023/06/20	0	0.00	7	57.80	57.80	-7	10,914	-0.06%
2023/06/19	0	0.00	3	52.60	52.60	-3	10,973	-0.03%
2023/06/16	40	47.27	30	46.88	47.85	10	10,939	0.09%
2023/06/15	20	46.01	34	45.88	46.05	-14	10,667	-0.13%
2023/06/14	31	46.22	12	46.04	46.00	19	10,499	0.18%
2023/06/13	38	45.14	17	44.75	45.30	21	10,174	0.21%
2023/06/12	12.1	43.28	42.3	43.46	42.75	-30.2	9,884	-0.31%
2023/06/09	100	44.27	24	44.50	44.70	76	9,545	0.80%
2023/06/08	24.3	43.08	36	42.52	42.30	-11.8	8,808	-0.13%
2023/06/07	36	42.15	33	42.99	42.20	3	8,347	0.04%
2023/06/06	33	40.73	37	40.84	41.60	-4	7,586	-0.05%
2023/06/05	12	40.19	26	41.18	41.50	-14	6,726	-0.21%
2023/06/02	21	36.73	25	37.55	37.75	-4	6,135	-0.07%
2023/06/01	3	33.77	2	33.50	34.35	1	5,841	0.02%
2023/05/31	12	34.54	3	34.68	34.50	9	5,684	0.16%
2023/05/30	9	34.77	11	34.95	34.60	-2	5,527	-0.04%
2023/05/29	15	34.54	10	35.04	35.10	5	5,297	0.09%
2023/05/26	1.1	31.90	1	32.05	32.05	0.1	4,943	0.00%
2023/05/25	9	31.99	16	32.63	32.65	-7	4,861	-0.14%
2023/05/24	3	31.08	19	31.21	31.35	-16	4,635	-0.35%
2023/05/23	2	30.70	8	30.88	30.95	-6	4,611	-0.13%
2023/05/22	1	30.40	1	30.70	30.10	0	4,612	0.00%
2023/05/19	4	29.85	22	29.88	29.50	-18	4,557	-0.39%
2023/05/18	1	29.35	0	0.00	29.40	1	4,489	0.02%
2023/05/17	2	29.25	2	29.50	29.30	0	4,463	0.00%
2023/05/16	5	28.70	0	0.00	28.70	5	4,410	0.11%
2023/05/15	4	28.31	0	28.25	28.25	4	4,382	0.09%
2023/05/12	1	28.65	1	28.25	28.60	0	4,397	0.00%
2023/05/11	3	28.37	0	0.00	28.30	3	4,428	0.07%
2023/05/10	14	28.99	10.3	28.71	29.20	3.7	4,405	0.09%
2023/05/09	2.6	29.02	10	29.45	28.65	-7.4	4,363	-0.17%
2023/05/08	31.2	29.64	4	29.51	29.35	27.2	4,261	0.64%
2023/05/05	3	32.47	11	32.25	32.60	-8	3,986	-0.20%
2023/05/04	1	31.50	1	31.30	31.85	0	3,887	0.00%
2023/05/03	0	0.00	0	31.40	31.50	0	3,882	0.00%
2023/05/02	2	32.03	0	0.00	31.75	2	3,932	0.05%
2023/04/28	1	31.65	0	0.00	31.70	1	3,923	0.03%
2023/04/27	2	31.08	1	31.35	31.20	1	3,894	0.03%
2023/04/26	2	30.98	2	31.20	30.90	0	3,868	0.00%
2023/04/25	4	31.00	5	31.56	30.90	-1	3,856	-0.03%
2023/04/24	0	0.00	2	31.35	31.35	-2	3,790	-0.05%
2023/04/21	0	0.00	8	31.15	31.35	-8	3,767	-0.21%
2023/04/20	12	31.30	15	31.37	31.10	-3	3,674	-0.08%
2023/04/19	18	32.38	14	32.44	32.05	4	3,592	0.11%
2023/04/18	5	31.60	0	0.00	31.50	5	3,436	0.15%
2023/04/17	2	31.60	9	31.99	31.50	-7	3,365	-0.21%
2023/04/13	8	31.34	4	32.00	31.20	4	3,171	0.13%
2023/04/12	2	30.40	0	0.00	30.40	2	3,006	0.07%
2023/04/11	0.1	30.40	13	30.65	30.20	-12.9	2,980	-0.43%
2023/04/10	11	30.57	14	30.26	30.70	-3	2,917	-0.10%
2023/04/07	21	30.17	20	30.08	29.90	1	2,834	0.04%
2023/04/06	4	28.76	0	0.00	29.30	4	2,738	0.15%
2023/03/31	8	29.15	13	29.36	29.05	-5	2,708	-0.18%
2023/03/30	18	29.44	0	0.00	29.50	18	2,665	0.68%
2023/03/29	0	0.00	2	28.80	28.65	-2	2,532	-0.08%
2023/03/28	7	28.77	0	0.00	28.65	7	2,550	0.27%
2023/03/27	0	0.00	2	29.40	29.30	-2	2,527	-0.08%
2023/03/24	0	0.00	1	29.15	29.15	-1	2,521	-0.04%
2023/03/23	1	29.30	2	29.50	29.35	-1	2,499	-0.04%
2023/03/22	13	29.56	6	30.19	29.35	7	2,487	0.28%
2023/03/21	10	29.48	5	29.65	29.50	5	2,414	0.21%
2023/03/20	11	29.45	5	29.50	29.45	6	2,387	0.25%
2023/03/17	7	28.62	2	28.85	29.10	5	2,415	0.21%
2023/03/16	20	28.40	19	29.15	28.30	1	2,370	0.04%
2023/03/15	13	29.53	16	29.25	29.35	-3	2,328	-0.13%
2023/03/14	2	28.10	0	0.00	28.05	2	2,136	0.09%
2023/03/13	10	27.70	6	27.27	27.65	4	2,243	0.18%
2023/03/10	2	27.85	14	28.05	27.75	-12	2,264	-0.53%
2023/03/09	10	28.86	11	29.04	28.60	-1	2,265	-0.04%
2023/03/08	0	0.00	11	28.47	28.70	-11	2,226	-0.49%
2023/03/07	1	28.00	1	28.15	28.00	0	2,162	0.00%
2023/03/06	1	27.70	0	0.00	27.70	1	2,137	0.05%
2023/03/03	1	27.50	0	0.00	27.55	1	2,134	0.05%
2023/03/02	1	27.60	0	0.00	27.80	1	2,120	0.05%
2023/03/01	2	27.80	3	27.70	27.65	-1	2,139	-0.05%
2023/02/23	6	27.82	0	0.00	27.70	6	2,112	0.28%
2023/02/22	8	27.49	2	27.55	27.75	6	2,077	0.29%
2023/02/21	10	27.33	5	27.58	27.35	5	2,050	0.24%
2023/02/20	19	27.62	2	27.78	27.65	17	2,045	0.83%
2023/02/17	1	26.80	0	0.00	27.10	1	1,983	0.05%
2023/02/16	5	26.90	0	0.00	26.90	5	1,998	0.25%
2023/02/14	1	26.45	0.1	26.50	26.45	1	2,050	0.05%
2023/02/10	3	26.45	5	26.45	26.25	-2	2,101	-0.10%
2023/02/09	0	0.00	2	27.18	27.15	-2	2,124	-0.09%
2023/02/07	2	26.50	0	0.00	26.50	2	2,095	0.10%
2023/02/06	5	26.50	0	0.00	26.45	5	2,117	0.24%
2023/02/01	3	26.50	3	26.70	26.50	0	2,228	0.00%
2023/01/31	3.1	26.48	0	0.00	26.60	3.1	2,226	0.14%
2023/01/30	2	25.70	0	0.00	25.90	2	2,175	0.09%
2023/01/17	1	25.25	1	25.15	25.15	0	2,181	0.00%
2023/01/16	0	0.00	10	25.15	25.15	-10	2,184	-0.46%
2023/01/13	0	0.00	13	25.39	25.15	-13	2,204	-0.59%
2023/01/06	0	0.00	3	25.50	25.60	-3	2,319	-0.13%
2022/12/26	1	26.35	0	0.00	26.20	1	2,813	0.04%
2022/12/16	1	26.35	0	0.00	26.30	1	3,026	0.03%
2022/12/15	1	26.80	8	26.80	26.80	-7	3,042	-0.23%
2022/12/14	1	26.75	0	0.00	26.90	1	3,175	0.03%
2022/12/12	10	26.24	0	0.00	26.30	10	3,184	0.31%
2022/12/09	5	26.88	0	0.00	26.70	5	3,240	0.15%
2022/12/08	6	26.31	3	26.25	26.35	3	3,282	0.09%
2022/12/06	1	26.65	0	0.00	26.95	1	3,346	0.03%
2022/12/05	14	27.34	0	0.00	27.35	14	3,350	0.42%
2022/11/30	0	0.00	10	26.05	25.95	-10	3,348	-0.30%
2022/11/28	2	25.35	0	0.00	25.50	2	3,541	0.06%
2022/11/25	0	0.00	1	25.30	25.30	-1	3,776	-0.03%
2022/11/23	10	25.30	0	0.00	25.55	10	4,204	0.24%
2022/11/22	0	0.00	1	25.20	25.00	-1	4,259	-0.02%
2022/11/21	3	25.58	0	0.00	25.35	3	4,390	0.07%
2022/11/16	0	0.00	2	25.15	25.05	-2	4,823	-0.04%
2022/11/14	0	0.00	5	25.00	25.05	-5	5,353	-0.09%
2022/11/11	4	25.09	11	25.43	25.00	-7	5,368	-0.13%
2022/11/09	15	25.23	0	0.00	25.15	15	5,595	0.27%
2022/11/03	1	25.00	0.3	25.00	25.20	0.7	5,714	0.01%
2022/11/02	12	24.95	12	25.07	24.90	0	5,819	0.00%
2022/10/26	1	23.55	2	23.50	23.25	-1	5,776	-0.02%
2022/10/25	0	0.00	10	24.15	23.65	-10	5,829	-0.17%
2022/10/24	1.1	24.46	0	0.00	24.40	1.1	5,981	0.02%
2022/10/20	3	24.60	0	0.00	24.55	3	6,078	0.05%
2022/10/14	0	0.00	7	25.00	25.45	-7	6,192	-0.11%
2022/10/13	0.1	24.00	0	0.00	24.05	0.1	6,267	0.00%
2022/10/12	13.1	26.08	10	25.50	25.65	3.1	6,288	0.05%
2022/10/06	1	28.05	0	0.00	28.25	1	6,597	0.02%
2022/10/05	51	28.65	40	29.36	28.40	11	6,639	0.17%
2022/10/04	0	0.00	1	28.50	28.80	-1	6,554	-0.02%
2022/10/03	10	27.35	15	27.05	27.00	-5	6,567	-0.08%
2022/09/30	13	27.30	0	0.00	27.50	13	6,597	0.20%
2022/09/29	0	0.00	5	27.55	27.55	-5	6,601	-0.08%
2022/09/28	3	27.40	8	27.61	27.10	-5	6,613	-0.08%
2022/09/27	2	28.95	5	28.98	29.00	-3	6,779	-0.04%
2022/09/26	1	29.20	2	29.58	29.25	-1	6,818	-0.01%
2022/09/23	3	30.57	1	30.90	30.50	2	6,879	0.03%
2022/09/22	10	31.50	0	0.00	31.55	10	6,956	0.14%
2022/09/21	19	32.01	7	31.59	31.30	12	7,035	0.17%
2022/09/20	1	31.70	2	31.65	31.85	-1	7,069	-0.01%
2022/09/19	2	31.60	0	0.00	31.35	2	7,233	0.03%
2022/09/16	13	31.82	4.1	31.68	31.65	9	7,247	0.12%
2022/09/15	9	33.31	6	33.43	32.50	3	7,191	0.04%
2022/09/14	3	32.47	7	33.11	33.15	-4	7,084	-0.06%
2022/09/13	2	32.55	11	32.75	32.75	-9	7,032	-0.13%
2022/09/12	0	0.00	7	32.91	32.65	-7	7,037	-0.10%
2022/09/08	3	32.88	1	32.85	32.75	2	7,043	0.03%
2022/09/07	0	0.00	1	31.50	32.00	-1	7,020	-0.01%
2022/09/06	5	31.79	13	31.45	31.70	-8	7,026	-0.11%
2022/09/05	4	32.88	4.1	32.77	32.55	-0.1	6,985	0.00%
2022/09/02	7	32.84	0	0.00	32.50	7	6,875	0.10%
2022/09/01	12	33.28	10	33.05	32.90	2	6,832	0.03%
2022/08/31	16	32.84	5	32.96	33.40	11	6,709	0.16%
2022/08/30	3	32.13	9	32.38	32.70	-6	6,537	-0.09%
2022/08/29	1	30.25	0	0.00	30.70	1	6,330	0.02%
2022/08/26	12	31.72	18	31.47	31.15	-6	6,281	-0.10%
2022/08/25	6.2	32.21	15	32.43	32.05	-8.8	6,172	-0.14%
2022/08/24	15	31.75	1	31.90	31.55	14	5,839	0.24%
2022/08/23	6.3	31.36	1	31.65	31.35	5.3	5,778	0.09%
2022/08/22	12	31.57	11	32.00	32.25	1	5,735	0.02%
2022/08/19	17	31.38	41	31.78	31.95	-24	5,510	-0.44%
2022/08/18	2	30.03	0	0.00	30.15	2	5,293	0.04%
2022/08/17	6	29.50	1	29.55	29.65	5	5,345	0.09%
2022/08/16	22.1	31.11	10	30.59	29.70	12.1	5,316	0.23%
2022/08/15	2	30.55	15	30.38	30.50	-13	5,074	-0.26%
2022/08/12	0	0.00	20	30.20	30.05	-20	5,024	-0.40%
2022/08/11	9	29.95	1	30.05	29.85	8	4,987	0.16%
2022/08/10	6	29.71	3	29.82	29.55	3	4,904	0.06%
2022/08/09	35	29.52	1	29.50	29.75	34	4,841	0.70%
2022/08/05	0	0.00	10	28.60	28.75	-10	4,676	-0.21%
2022/08/04	3	27.55	0	0.00	28.00	3	4,658	0.06%
2022/08/03	5	27.97	0	0.00	27.85	5	4,625	0.11%
2022/08/02	0	0.00	0.1	28.35	28.40	-0.1	4,589	0.00%
2022/08/01	15	29.68	0	0.00	29.20	15	4,547	0.33%
2022/07/29	13	30.70	2	31.20	30.35	11	4,473	0.25%
2022/07/28	0	0.00	7	30.44	30.30	-7	4,297	-0.16%
2022/07/27	1	29.90	0	0.00	29.95	1	4,222	0.02%
2022/07/26	0	0.00	2	30.25	29.80	-2	4,174	-0.05%
2022/07/25	0	0.00	1	29.70	29.60	-1	4,101	-0.02%
2022/07/22	2	29.85	0	0.00	29.70	2	4,073	0.05%
2022/07/21	3.3	30.08	2	29.90	29.90	1.3	4,049	0.03%
2022/07/20	1	30.50	2	30.45	30.35	-1	3,972	-0.03%
2022/07/19	4	29.66	2	29.90	29.80	2	3,873	0.05%
2022/07/18	9	29.28	14	28.54	29.40	-5	3,783	-0.13%
2022/07/15	1	28.15	2	28.30	28.00	-1	3,622	-0.03%
2022/07/14	17	27.59	12	27.15	27.70	5	3,502	0.14%
2022/07/13	1	26.05	0	0.00	26.95	1	3,340	0.03%
2022/07/12	3	26.13	0	0.00	25.75	3	3,264	0.09%
2022/07/11	8	28.36	6	28.50	28.10	2	3,209	0.06%
2022/07/08	3	26.83	4	27.25	27.40	-1	3,106	-0.03%
2022/07/06	0	0.00	1	26.00	26.05	-1	3,015	-0.03%
2022/07/05	18	27.42	8	26.57	26.30	10	2,977	0.34%
2022/07/04	4	29.10	4	29.68	29.10	0	2,754	0.00%
2022/07/01	4	30.10	9	29.64	28.55	-5	2,680	-0.19%
2022/06/30	16	30.74	9	30.83	30.35	7	2,549	0.27%
2022/06/29	0	0.00	3	31.03	30.95	-3	2,437	-0.12%
2022/06/28	7	29.79	35	29.73	30.65	-28	2,326	-1.20%
2022/06/27	19	29.07	5	28.90	30.05	14	2,151	0.65%
2022/06/24	8	28.21	0	0.00	28.00	8	1,970	0.41%
2022/06/22	2	27.70	2	27.43	27.40	0	1,922	0.00%
2022/06/21	0	0.00	10	27.45	27.80	-10	1,921	-0.52%
2022/06/20	17	28.10	0	0.00	27.65	17	1,904	0.89%
2022/06/17	11	27.97	14	27.77	28.15	-3	1,858	-0.16%
2022/06/16	0	0.00	1	28.40	27.10	-1	1,801	-0.06%
2022/06/14	2	27.55	2	27.80	28.15	0	1,842	0.00%
2022/06/13	0	0.00	1	27.70	28.00	-1	1,803	-0.06%
2022/06/10	4	27.75	1	28.00	28.00	3	1,773	0.17%
2022/06/09	15	27.90	19	27.81	27.75	-4	1,728	-0.23%
2022/06/08	0	0.00	7	27.16	27.10	-7	1,609	-0.43%
2022/06/07	1	26.80	4	26.75	26.75	-3	1,643	-0.18%
2022/06/06	10	26.95	10	26.60	26.60	0	1,658	0.00%
2022/06/01	30	26.52	1	26.60	26.45	29	1,660	1.75%
2022/05/31	1	26.40	0	0.00	26.40	1	1,677	0.06%
2022/05/30	0	0.00	1	25.95	26.50	-1	1,671	-0.06%
2022/05/26	3	25.95	17	26.10	25.90	-14	1,705	-0.82%
2022/05/25	5	25.68	0	0.00	25.40	5	1,690	0.30%
2022/05/24	12	25.05	0	0.00	25.00	12	1,749	0.69%
2022/05/20	30	24.61	0	24.60	24.60	30	1,850	1.62%
2022/05/18	3	24.30	0	0.00	24.25	3	2,091	0.14%
2022/05/12	1	22.55	0	0.00	22.50	1	2,377	0.04%
2022/05/10	4	22.05	0	0.00	23.15	4	2,401	0.17%
2022/05/03	2	23.00	0	0.00	23.10	2	2,501	0.08%
2022/04/29	0	0.00	0	23.45	23.35	0	2,523	0.00%
2022/04/27	0	0.00	13	23.05	23.00	-13	2,652	-0.49%
2022/04/25	3	23.83	0	0.00	23.85	3	2,750	0.11%
2022/04/20	0	0.00	5	24.60	24.65	-5	2,886	-0.17%
2022/04/19	5	24.20	0	0.00	24.20	5	2,922	0.17%
2022/04/13	0	0.00	1	24.50	24.65	-1	3,221	-0.03%
2022/04/12	2	23.85	0	0.00	24.05	2	3,359	0.06%
2022/04/11	4	24.35	0	0.00	24.35	4	3,562	0.11%
2022/04/08	2	25.18	1	24.95	25.20	1	3,899	0.03%
2022/04/07	2	25.38	2	25.15	24.90	0	3,985	0.00%
2022/04/06	7	25.81	0	0.00	25.80	7	4,275	0.16%
2022/03/31	1	26.05	2	26.13	26.05	-1	4,630	-0.02%
2022/03/25	35	26.41	1	26.80	26.25	34	4,658	0.73%
2022/03/24	0	0.00	9	26.45	26.65	-9	4,645	-0.19%
2022/03/23	1	26.25	4	26.53	26.25	-3	4,641	-0.06%
2022/03/22	6	26.48	1	26.30	26.40	5	4,742	0.11%
2022/03/21	0	0.00	0	26.50	26.20	0	4,789	0.00%
2022/03/18	9	26.22	13	26.21	26.30	-4	4,784	-0.08%
2022/03/17	6	26.45	1	26.30	26.20	5	4,800	0.10%
2022/03/15	1	25.35	0	0.00	25.00	1	4,713	0.02%
2022/03/14	6	26.10	0	0.00	25.80	6	4,732	0.13%
2022/03/11	1	25.85	1	25.55	25.70	0	4,739	0.00%
2022/03/10	13	25.69	10	25.95	25.80	3	4,732	0.06%
2022/03/09	2	24.78	0	0.00	24.70	2	4,690	0.04%
2022/03/07	3	24.90	1	24.95	24.80	2	4,639	0.04%
2022/03/04	12	25.98	0	0.00	25.85	12	4,632	0.26%
2022/03/02	0	0.00	2	25.85	25.80	-2	4,644	-0.04%
2022/03/01	2	26.05	0	0.00	26.00	2	4,646	0.04%
2022/02/24	2	26.13	0	0.00	25.90	2	4,501	0.04%
2022/02/22	0	0.00	3	25.80	25.85	-3	4,351	-0.07%
2022/02/21	0	0.00	10	26.60	26.55	-10	4,480	-0.22%
2022/02/18	20	27.21	18	26.49	27.20	2	4,619	0.04%
2022/02/17	13	26.71	0	0.00	26.70	13	4,659	0.28%
2022/02/15	0	0.00	0	26.23	26.05	0	4,714	0.00%
2022/02/14	1	26.10	3	26.10	26.10	-2	4,724	-0.04%
2022/02/11	1	26.75	0	0.00	26.70	1	4,727	0.02%
2022/02/08	1	26.80	0	0.00	26.75	1	4,760	0.02%
2022/01/26	0	0.00	1	25.95	26.00	-1	4,919	-0.02%
2022/01/25	0	0.00	1	26.10	26.00	-1	5,008	-0.02%
2022/01/24	1	26.70	0	0.00	26.80	1	5,185	0.02%
2022/01/21	11	26.85	0	0.00	27.10	11	5,563	0.20%
2022/01/20	2	27.45	0	0.00	27.30	2	5,529	0.04%
2022/01/19	2	28.13	3	28.12	27.95	-1	5,495	-0.02%
2022/01/18	4	27.78	0	0.00	27.35	4	5,466	0.07%
2022/01/14	1	26.70	2	27.45	26.85	-1	5,425	-0.02%
2022/01/13	2	27.70	0	0.00	27.70	2	5,414	0.04%
2022/01/11	1	28.60	1	29.15	28.45	0	5,429	0.00%
2022/01/10	2	28.83	6	28.73	28.70	-4	5,401	-0.07%
2022/01/07	5	27.64	2	28.15	27.55	3	5,316	0.06%
2022/01/06	1	28.70	0	0.00	28.50	1	5,372	0.02%
2022/01/05	2	28.58	12	28.36	28.80	-10	5,455	-0.18%
2022/01/04	1	28.45	4	29.61	29.30	-3	5,337	-0.06%
2022/01/03	7	30.03	28	29.60	28.50	-21	5,174	-0.41%
2021/12/30	20	28.41	6	28.67	28.40	14	4,886	0.29%
2021/12/29	48	28.47	39	28.42	28.55	9	4,837	0.19%
2021/12/28	26	28.14	40	27.91	28.40	-14	4,602	-0.30%
2021/12/27	10	27.15	0	0.00	27.00	10	4,368	0.23%
2021/12/24	0	0.00	10	26.70	26.45	-10	4,485	-0.22%
2021/12/23	5	26.60	5	26.75	26.45	0	4,643	0.00%
2021/12/17	0	0.00	10	26.36	26.20	-10	5,987	-0.17%
2021/12/16	22	26.97	11	27.30	26.65	11	6,068	0.18%
2021/12/15	4	26.18	2	26.50	26.90	2	5,958	0.03%
2021/12/14	0	0.00	21	26.15	26.05	-21	5,917	-0.35%
2021/12/13	5	26.50	0	0.00	26.65	5	5,937	0.08%
2021/12/10	5	26.75	2	26.50	26.40	3	5,943	0.05%
2021/12/09	0	0.00	2	26.25	25.90	-2	5,921	-0.03%
2021/12/08	16	26.16	0	0.00	25.60	16	5,915	0.27%
2021/12/07	0	0.00	2	25.80	26.10	-2	5,920	-0.03%
2021/12/03	1	26.50	4	26.55	26.35	-3	6,066	-0.05%
2021/12/01	8	26.15	0	0.00	26.40	8	6,112	0.13%
2021/11/30	15	26.42	15	26.65	26.40	0	6,272	0.00%
2021/11/26	1	26.50	0	0.00	26.30	1	6,328	0.02%
2021/11/25	1	26.80	2	26.80	26.75	-1	6,335	-0.02%
2021/11/24	1	26.75	0	0.00	26.75	1	6,483	0.02%
2021/11/23	1	27.00	10	27.05	26.85	-9	6,563	-0.14%
2021/11/22	15	27.15	5	27.10	27.00	10	6,577	0.15%
2021/11/18	3	27.37	1	27.30	27.45	2	6,548	0.03%
2021/11/17	0	0.00	9	28.87	29.00	-9	6,373	-0.14%
2021/11/16	6	28.28	1	28.25	28.25	5	6,195	0.08%
2021/11/15	1	28.10	27	28.42	28.25	-26	5,960	-0.44%
2021/11/12	2	26.65	0	0.00	26.50	2	5,685	0.04%
2021/11/11	0	0.00	2	27.08	26.80	-2	5,688	-0.04%
2021/11/10	5	26.99	0	0.00	26.95	5	5,694	0.09%
2021/11/09	1	26.60	0	0.00	26.65	1	5,720	0.02%
2021/11/08	1	26.75	2	26.80	26.80	-1	5,723	-0.02%
2021/11/05	2	26.88	0	0.00	27.15	2	5,782	0.03%
2021/11/04	4	27.73	3	27.68	27.20	1	5,946	0.02%
2021/11/03	2	26.58	1	26.50	27.00	1	5,932	0.02%
2021/11/02	0	0.00	4	27.28	26.60	-4	6,019	-0.07%
2021/11/01	41	27.89	36	27.93	27.65	5	5,992	0.08%
2021/10/29	57	27.41	45	27.54	27.80	12	5,863	0.20%
2021/10/28	6	26.22	8	25.98	26.00	-2	5,557	-0.04%
2021/10/27	1	26.20	1	26.15	26.15	0	5,849	0.00%
2021/10/26	4	26.30	1	26.45	26.20	3	6,036	0.05%
2021/10/25	5	26.57	0	0.00	26.40	5	6,066	0.08%
2021/10/20	2	26.70	0	0.00	26.50	2	6,082	0.03%
2021/10/15	0	0.00	14	26.81	26.90	-14	6,202	-0.23%
2021/10/14	29	26.71	26	27.48	26.55	3	6,182	0.05%
2021/10/13	12	27.23	7	26.89	27.35	5	6,140	0.08%
2021/10/12	2	26.10	0	0.00	26.10	2	6,095	0.03%
2021/10/08	6	26.43	6	26.75	26.30	0	6,217	0.00%
2021/10/06	0	0.00	1	26.35	25.80	-1	6,134	-0.02%
2021/10/05	2	26.60	5	26.72	26.60	-3	6,098	-0.05%
2021/10/04	0	0.00	2	26.00	26.05	-2	6,021	-0.03%
2021/10/01	9	26.60	4	27.34	26.55	5	5,962	0.08%
2021/09/30	10	28.00	1	27.55	27.75	9	5,796	0.16%
2021/09/29	3	28.77	15	28.56	28.30	-12	5,625	-0.21%
2021/09/28	21	28.69	18	28.83	29.15	3	5,360	0.06%
2021/09/27	81	28.26	86	28.81	28.55	-5	5,168	-0.10%
2021/09/24	26	27.63	20	27.10	27.85	6	4,704	0.13%
2021/09/23	4	25.31	3	25.00	26.25	1	4,262	0.02%
2021/09/17	8	25.37	0	0.00	25.20	8	4,148	0.19%
2021/09/15	5	25.45	5	25.90	26.50	0	4,097	0.00%
2021/09/14	1	25.35	0	0.00	25.15	1	4,054	0.02%
2021/09/08	1	26.35	0	0.00	26.35	1	3,970	0.03%
2021/09/06	9	26.87	9	27.98	26.85	0	3,802	0.00%
2021/09/03	1	27.40	1	27.85	27.70	0	3,735	0.00%
2021/09/02	3	27.23	2	26.95	26.85	1	3,561	0.03%
2021/08/31	1	26.35	1	27.15	27.15	0	3,446	0.00%
2021/08/30	9	27.27	35	26.65	26.60	-26	3,386	-0.77%
2021/08/27	1	24.50	4	25.29	25.35	-3	3,222	-0.09%
2021/08/26	2	24.35	2	24.53	24.20	0	3,119	0.00%
2021/08/25	6	23.91	4	23.85	23.85	2	3,083	0.06%
2021/08/17	1	23.90	6	24.10	22.65	-5	2,993	-0.17%
2021/08/16	22	24.44	16	24.08	23.90	6	2,965	0.20%
2021/08/12	3	24.38	0	0.00	24.90	3	2,906	0.10%
2021/08/11	2	24.65	1	24.80	24.00	1	2,896	0.03%
2021/08/10	4	26.43	5	27.48	25.35	-1	2,843	-0.04%
2021/08/09	7	28.16	6.7	28.24	28.15	0.3	2,685	0.01%
2021/08/06	4	28.01	3	27.65	28.15	1	2,582	0.04%
2021/08/05	1	27.45	0	0.00	27.30	1	2,479	0.04%
2021/08/04	6	27.64	4	28.54	27.60	2	2,477	0.08%
2021/08/03	14	28.00	12	28.13	28.15	2	2,420	0.08%
2021/08/02	66	27.95	76	27.92	28.10	-10	2,336	-0.43%
2021/07/30	1	26.60	9.1	26.49	26.90	-8.1	2,006	-0.40%
2021/07/28	0	0.00	2	23.45	23.70	-2	1,765	-0.11%
2021/07/26	3.1	24.59	0	0.00	24.70	3.1	1,775	0.17%
2021/07/23	2	24.25	4	25.25	25.20	-2	1,739	-0.11%
2021/07/22	1	23.40	1	23.75	23.30	0	1,567	0.00%
2021/07/21	5	23.65	0	0.00	23.35	5	1,577	0.32%
2021/07/20	2	24.50	0	0.00	24.15	2	1,581	0.13%
2021/07/19	8	24.38	2	24.48	24.85	6	1,566	0.38%
2021/07/16	2	23.65	0	0.00	23.80	2	1,532	0.13%
2021/07/15	0	0.00	12	23.40	24.50	-12	1,480	-0.81%
2021/07/13	0	0.00	8	22.45	22.05	-8	1,368	-0.58%
2021/07/07	10	22.60	0	0.00	22.45	10	1,494	0.67%
2021/07/02	0	0.00	2	22.65	22.65	-2	1,708	-0.12%
2021/07/01	0	0.00	1	22.70	22.55	-1	1,775	-0.06%
2021/06/30	4	22.89	0	0.00	22.70	4	1,822	0.22%
2021/06/23	0	0.00	0	22.80	22.65	0	1,978	0.00%
2021/06/21	0	0.00	10	23.00	22.90	-10	2,014	-0.50%
2021/06/17	10	22.60	0	0.00	22.60	10	2,225	0.45%
2021/06/16	0	0.00	10	23.00	22.85	-10	2,285	-0.44%
2021/06/15	0	0.00	2	22.75	22.65	-2	2,347	-0.09%
2021/06/10	2	22.45	0	0.00	22.50	2	2,427	0.08%
2021/06/07	10	22.60	0	0.00	22.75	10	2,540	0.39%
2021/06/03	0	0.00	10	23.05	23.00	-10	2,605	-0.38%
2021/05/25	0	0.00	0	22.15	22.50	0	3,087	0.00%
2021/05/21	0	0.00	0	22.20	22.30	0	3,127	0.00%
2021/05/17	2	19.20	0	0.00	19.05	2	3,249	0.06%
2021/05/14	10	21.99	0	0.00	21.10	10	3,230	0.31%
2021/05/12	11	22.83	50	22.66	21.65	-39	3,244	-1.20%
2021/05/10	0	0.00	50	24.68	24.65	-50	3,414	-1.46%
2021/05/06	10	25.35	0	0.00	24.65	10	3,831	0.26%
2021/05/04	5	24.80	0	0.00	24.55	5	3,885	0.13%
2021/04/29	0	0.00	0.5	27.00	27.15	-0.5	3,896	-0.01%
2021/04/28	0	0.00	1	27.00	27.00	-1	3,913	-0.03%
2021/04/27	1	26.85	8	26.70	27.30	-7	3,979	-0.18%
2021/04/26	8	26.95	0	0.00	26.70	8	4,111	0.19%
2021/04/22	0	27.20	3	26.95	26.50	-3	4,470	-0.07%
2021/04/21	5	27.80	0	0.00	27.35	5	4,492	0.11%
2021/04/19	3	27.40	10	27.45	27.35	-7	4,664	-0.15%
2021/04/16	0	28.35	0	0.00	27.85	0	4,641	0.00%
2021/04/14	2	27.55	0	0.00	28.00	2	4,652	0.04%
2021/04/13	10	28.85	12	28.95	28.15	-2	4,708	-0.04%
2021/04/12	0	0.00	6	28.78	28.60	-6	4,695	-0.13%
2021/04/09	0	0.00	1	29.15	29.00	-1	4,678	-0.02%
2021/04/08	10	28.65	0	0.00	28.85	10	4,623	0.22%
2021/04/07	6	28.13	5	28.05	28.05	1	4,576	0.02%
2021/04/06	2	27.50	0	0.00	27.55	2	4,543	0.04%
2021/04/01	1	26.90	0	27.15	26.90	1	4,543	0.02%
2021/03/31	7	26.99	5	27.24	27.20	2	4,545	0.04%
2021/03/30	1	27.70	0	0.00	27.40	1	4,525	0.02%
2021/03/29	2	28.00	0	0.00	27.70	2	4,484	0.04%
2021/03/24	1	26.90	0	0.00	27.05	1	4,528	0.02%
2021/03/23	2	27.30	0	0.00	27.10	2	4,538	0.04%
2021/03/22	5	28.79	0	0.00	28.45	5	4,594	0.11%
2021/03/19	2	28.25	0	0.00	28.25	2	4,500	0.04%
2021/03/18	0	0.00	2	28.43	28.35	-2	4,466	-0.04%
2021/03/17	1	28.05	2	28.25	27.90	-1	4,447	-0.02%
2021/03/16	10	28.24	38	28.13	28.25	-28	4,543	-0.62%
2021/03/15	0	28.10	0	0.00	27.85	0	4,656	0.00%
2021/03/12	5	27.25	0	0.00	27.10	5	4,636	0.11%
2021/03/10	6	26.32	0	0.00	26.50	6	4,708	0.13%
2021/03/09	2	26.35	0	0.00	26.20	2	4,746	0.04%
2021/03/08	59	26.92	61	27.72	27.00	-2	4,793	-0.04%
2021/03/05	4	27.08	10	27.17	27.60	-6	4,795	-0.13%
2021/03/04	5	26.63	19	26.05	26.75	-14	4,666	-0.30%
2021/03/02	5	26.30	4	26.36	25.95	1	4,758	0.02%
2021/02/26	5	25.81	1	25.90	25.95	4	5,021	0.08%
2021/02/25	0	25.75	2	25.73	25.70	-2	5,065	-0.04%
2021/02/22	1	25.95	8	25.90	25.55	-7	5,716	-0.12%
2021/02/19	1	25.10	6	25.53	25.70	-5	5,983	-0.08%
2021/02/18	2	25.25	0	0.00	25.50	2	6,045	0.03%
2021/02/04	0	0.00	1	23.55	23.50	-1	6,153	-0.02%
2021/02/03	35	23.73	17	23.69	23.85	18	6,183	0.29%
2021/02/02	0	0.00	3	22.90	23.60	-3	6,271	-0.05%
2021/02/01	4	23.23	1	23.30	22.50	3	6,330	0.05%
2021/01/29	3	23.50	3	23.55	23.50	0	6,210	0.00%
2021/01/28	3	24.38	3	24.50	23.55	0	6,283	0.00%
2021/01/27	0	0.00	1	23.60	23.60	-1	6,041	-0.02%
2021/01/26	6	23.02	0	0.00	22.80	6	6,145	0.10%
2021/01/25	3	23.25	0	0.00	23.55	3	6,259	0.05%
2021/01/21	1	23.70	4	23.91	24.00	-3	6,597	-0.05%
2021/01/20	1	23.70	1	24.10	23.50	0	7,039	0.00%
2021/01/19	21	24.66	5	24.60	24.45	16	7,090	0.23%
2021/01/18	1	22.25	3	24.57	25.65	-2	7,289	-0.03%
2021/01/15	15	24.78	2	25.63	24.50	13	7,472	0.17%
2021/01/14	4	26.15	0	0.00	26.10	4	7,616	0.05%
2021/01/13	3	26.25	0	0.00	26.00	3	7,644	0.04%
2021/01/12	11	27.32	0	0.00	27.25	11	7,628	0.14%
2021/01/06	1	29.25	0	0.00	29.15	1	8,239	0.01%
2020/12/30	3	29.98	2	30.10	30.05	1	8,843	0.01%
2020/12/29	9	29.64	7	30.15	29.50	2	9,133	0.02%
2020/12/28	0	0.00	3	29.60	30.15	-3	9,367	-0.03%
2020/12/25	3	29.08	0	0.00	29.20	3	9,453	0.03%
2020/12/23	0	0.00	3	29.05	29.30	-3	9,655	-0.03%
2020/12/22	2	28.40	7	29.24	28.25	-5	10,782	-0.05%
2020/12/21	3	29.10	10	29.23	29.30	-7	11,007	-0.06%
2020/12/17	2	29.95	0	0.00	29.65	2	11,127	0.02%
2020/12/16	9	30.26	14	30.48	30.15	-5	11,178	-0.04%
2020/12/15	2	29.20	0	0.00	29.15	2	11,149	0.02%
2020/12/14	0	0.00	4	29.28	29.20	-4	11,272	-0.04%
2020/12/11	3	29.42	1	29.50	29.15	2	11,322	0.02%
2020/12/10	10	29.71	1	30.15	29.70	9	11,414	0.08%
2020/12/09	6	30.20	21	30.30	30.75	-15	11,468	-0.13%
2020/12/08	3	29.05	2	29.08	29.00	1	11,434	0.01%
2020/12/07	1	28.10	8	28.85	28.90	-7	11,492	-0.06%
2020/12/04	9	28.72	3	29.20	28.60	6	11,589	0.05%
2020/12/03	4	28.78	9	28.87	28.80	-5	11,760	-0.04%
2020/12/02	8	28.52	0	0.00	28.45	8	11,930	0.07%
2020/12/01	1	27.90	3	29.35	29.35	-2	12,367	-0.02%
2020/11/30	8	28.99	7	28.95	28.60	1	12,822	0.01%
2020/11/27	3	28.93	12	28.79	29.15	-9	13,012	-0.07%
2020/11/26	4	29.53	0	0.00	29.45	4	13,112	0.03%
2020/11/25	9	29.38	8	28.82	29.40	1	13,214	0.01%
2020/11/24	1	30.50	2	30.70	30.50	-1	13,074	-0.01%
2020/11/23	4	30.89	2	30.80	30.80	2	13,164	0.02%
2020/11/20	9	31.38	12	31.03	30.80	-3	13,861	-0.02%
2020/11/19	19	31.44	27	30.91	31.00	-8	13,900	-0.06%
2020/11/18	10	35.46	10	34.83	32.55	0	13,522	0.00%
2020/11/17	10	36.25	1	36.45	36.15	9	13,395	0.07%
2020/11/16	0	0.00	8	36.57	36.80	-8	13,678	-0.06%
2020/11/13	9	36.51	8	36.38	36.50	1	13,837	0.01%
2020/11/12	0.1	35.90	0	0.00	36.15	0.1	14,144	0.00%
2020/11/11	2	36.20	0	0.00	36.90	2	14,467	0.01%
2020/11/10	2	36.60	2	36.60	36.15	0	14,618	0.00%
2020/11/09	0	0.00	12	36.95	37.25	-12	14,931	-0.08%
2020/11/06	4	36.28	4	36.34	36.15	0	15,233	0.00%
2020/11/05	12	36.85	1	37.55	36.75	11	15,914	0.07%
2020/11/04	0	0.00	1	36.95	36.80	-1	15,893	-0.01%
2020/11/03	8	36.58	7	36.95	37.20	1	16,057	0.01%
2020/11/02	14	36.87	7	36.62	36.10	7	16,099	0.04%
2020/10/30	7	37.25	1	37.65	36.55	6	16,172	0.04%
2020/10/29	4	36.88	4	37.83	37.95	0	16,032	0.00%
2020/10/28	23	37.34	20	38.61	37.05	3	15,940	0.02%
2020/10/27	4	36.24	6	36.40	36.85	-2	15,541	-0.01%
2020/10/26	8	36.25	0	0.00	36.30	8	15,581	0.05%
2020/10/23	4	35.36	39	34.74	36.00	-35	15,291	-0.23%
2020/10/22	29	33.89	17	33.32	33.00	12	14,867	0.08%
2020/10/21	1	32.50	2	32.58	33.00	-1	14,600	-0.01%
2020/10/20	2	32.35	5	32.48	32.40	-3	14,543	-0.02%
2020/10/19	6	32.76	9	33.12	32.65	-3	14,460	-0.02%
2020/10/16	15	32.91	5	32.50	33.15	10	14,423	0.07%
2020/10/15	5	32.83	1.1	33.09	33.15	3.9	14,187	0.03%
2020/10/14	12	32.49	16	32.45	32.30	-4	14,049	-0.03%
2020/10/13	14	31.81	9	32.03	31.75	5	13,853	0.04%
2020/10/12	13	31.00	16	31.05	32.20	-3	13,665	-0.02%
2020/10/08	2	30.13	1	30.25	30.00	1	13,393	0.01%
2020/10/06	14	30.00	15	30.12	29.90	-1	13,297	-0.01%
2020/10/05	7	29.60	12	29.23	29.60	-5	13,095	-0.04%
2020/09/30	3	27.90	4	28.24	28.30	-1	13,009	-0.01%
2020/09/29	3	27.62	0	0.00	27.60	3	12,981	0.02%
2020/09/28	11	27.76	10	27.52	28.15	1	13,018	0.01%
2020/09/25	29	28.46	11	30.59	27.15	18	12,999	0.14%
2020/09/24	11	28.92	7	28.57	29.00	4	11,943	0.03%
2020/09/23	27	28.40	3	28.07	28.20	24	11,760	0.20%
2020/09/22	4	27.94	0	0.00	27.95	4	11,712	0.03%
2020/09/21	1	28.00	2	28.15	27.80	-1	11,732	-0.01%
2020/09/18	3	28.22	0	0.00	28.20	3	11,688	0.03%
2020/09/17	7	27.04	14	27.49	28.10	-7	11,712	-0.06%
2020/09/16	4	26.99	2	27.00	26.80	2	11,571	0.02%
2020/09/15	2	27.05	3	26.98	26.50	-1	11,517	-0.01%
2020/09/14	6	25.55	4.5	26.03	26.15	1.5	11,405	0.01%
2020/09/11	1	27.25	13	26.42	26.00	-12	11,235	-0.11%
2020/09/10	1	27.65	1	26.95	26.90	0	11,123	0.00%
2020/09/09	0	0.00	1	27.75	27.50	-1	11,045	-0.01%
2020/09/08	3	27.98	38	27.31	27.10	-35	10,906	-0.32%
2020/09/07	5	29.09	7	29.43	28.70	-2	10,716	-0.02%
2020/09/04	67	29.13	2	28.05	29.60	65	10,534	0.62%
2020/09/03	17	28.74	1	28.75	29.00	16	10,036	0.16%
2020/09/01	7	27.64	16	27.15	27.00	-9	9,447	-0.10%
2020/08/31	5	27.05	11	26.83	27.20	-6	9,337	-0.06%
2020/08/28	16	26.28	12	26.27	26.50	4	9,153	0.04%
2020/08/27	9	25.79	4	25.78	25.75	5	9,005	0.06%
2020/08/26	12	26.20	11	26.87	25.75	1	8,866	0.01%
2020/08/25	2	25.30	1	26.05	26.05	1	8,134	0.01%
2020/08/24	1	23.60	0	0.00	23.70	1	8,044	0.01%
2020/08/21	5	24.11	3	23.85	23.50	2	7,980	0.03%
2020/08/20	11	24.30	11	23.66	23.40	0	7,820	0.00%
2020/08/19	0	0.00	4	25.96	25.90	-4	7,567	-0.05%
2020/08/18	0	0.00	4	25.70	25.80	-4	7,345	-0.05%
2020/08/17	11	24.93	21	25.45	25.10	-10	7,016	-0.14%
2020/08/14	4	24.24	6	24.45	24.15	-2	6,639	-0.03%
2020/08/13	8	23.85	41.2	24.21	23.85	-33.2	6,448	-0.52%
2020/08/12	12	23.75	21	22.98	24.00	-9	6,039	-0.15%
2020/08/11	37	22.78	24	21.84	21.90	13	5,662	0.23%
2020/08/10	0	0.00	73	22.84	22.85	-73	4,937	-1.48%
2020/08/07	14	20.30	32	20.05	20.80	-18	4,861	-0.37%
2020/08/06	22	19.49	8	19.53	19.35	14	4,793	0.29%
2020/08/05	28	19.35	3	19.20	19.30	25	4,725	0.53%
2020/08/04	20	18.30	2	18.43	18.55	18	4,700	0.38%
2020/08/03	6	18.28	6	18.25	18.30	0	4,731	0.00%
2020/07/31	4	18.00	7	18.06	17.95	-3	4,808	-0.06%
2020/07/30	1	17.70	47	17.80	17.95	-46	4,948	-0.93%
2020/07/28	0	0.00	1	16.50	16.25	-1	4,737	-0.02%
2020/07/23	1	16.60	0	0.00	16.80	1	4,757	0.02%
2020/07/22	4	16.65	9	16.46	16.70	-5	4,742	-0.11%
2020/07/17	5	15.50	5	15.75	15.50	0	4,627	0.00%
2020/07/16	0	0.00	2	15.60	16.10	-2	4,610	-0.04%
2020/07/15	1	15.50	0	0.00	15.70	1	4,578	0.02%
2020/07/14	8	15.88	8	15.80	15.70	0	4,630	0.00%
2020/07/13	3	16.23	5	16.55	16.35	-2	4,586	-0.04%
2020/07/10	10	16.66	0	0.00	16.60	10	4,545	0.22%
2020/07/09	15	18.70	15	18.72	18.65	0	4,420	0.00%
2020/07/08	2	19.03	0	0.00	18.90	2	4,246	0.05%
2020/07/07	12	18.99	1	19.05	18.95	11	4,145	0.27%
2020/07/06	14	19.33	1	19.30	19.40	13	4,033	0.32%
2020/07/03	11	18.85	6	18.86	18.80	5	3,932	0.13%
2020/07/02	4	18.30	2	18.35	18.35	2	3,850	0.05%
2020/07/01	14	18.16	7	18.20	18.10	7	3,798	0.18%
2020/06/30	7	18.04	0	0.00	18.05	7	3,765	0.19%
2020/06/29	4	17.65	0	0.00	17.80	4	3,688	0.11%
2020/06/24	4	17.64	2	17.75	17.65	2	3,654	0.05%
2020/06/22	0	0.00	2	17.50	17.35	-2	3,524	-0.06%
2020/06/16	0	0.00	6	17.10	17.10	-6	3,666	-0.16%
2020/06/15	2	16.88	2	16.90	16.95	0	3,718	0.00%
2020/06/12	3	16.50	1	16.70	16.70	2	3,732	0.05%
2020/06/11	0	0.00	5	17.20	16.85	-5	3,736	-0.13%
2020/06/09	0	0.00	1	17.70	17.55	-1	3,811	-0.03%
2020/06/08	2	18.13	16.3	18.06	17.85	-14.3	3,848	-0.37%
2020/06/05	0	0.00	11	17.64	17.55	-11	3,677	-0.30%
2020/06/04	4	17.38	0	0.00	17.35	4	3,669	0.11%
2020/06/01	0	0.00	4	17.40	17.30	-4	3,836	-0.10%
2020/05/29	0	0.00	7	17.34	17.35	-7	3,982	-0.18%
2020/05/27	3	17.10	2	17.15	17.15	1	3,917	0.03%
2020/05/26	9	17.59	15.2	17.51	17.20	-6.2	3,978	-0.16%
2020/05/22	7	17.04	1	16.95	16.80	6	3,909	0.15%
2020/05/20	7	16.82	0	0.00	16.80	7	3,954	0.18%
2020/05/19	7	16.96	0	0.00	16.85	7	4,070	0.17%
2020/05/18	1	17.10	0	0.00	16.85	1	4,128	0.02%
2020/05/15	2	16.80	0	0.00	16.85	2	4,230	0.05%
2020/05/13	14	17.32	15	17.49	17.35	-1	4,454	-0.02%
2020/05/12	2	16.75	9	16.90	16.75	-7	4,257	-0.16%
2020/05/11	6	17.77	2	17.73	17.50	4	4,161	0.10%
2020/05/08	3	16.98	11	17.38	17.30	-8	3,963	-0.20%
2020/05/07	18	17.15	9	17.04	17.40	9	3,873	0.23%
2020/05/06	11	16.60	1	16.90	16.95	10	3,715	0.27%
2020/04/30	1	15.25	3	15.25	15.35	-2	3,546	-0.06%
2020/04/29	2	15.40	1	15.55	15.35	1	3,549	0.03%
2020/04/28	1	15.40	16	15.40	15.50	-15	3,573	-0.42%
2020/04/24	2	14.60	0	0.00	14.60	2	3,664	0.05%
2020/04/22	5	14.35	0	0.00	14.40	5	3,765	0.13%
2020/04/21	1	14.55	4	14.68	14.45	-3	3,791	-0.08%
2020/04/20	0	0.00	10	14.85	14.85	-10	3,839	-0.26%
2020/04/17	0	0.00	5	14.95	15.00	-5	3,963	-0.13%
2020/04/16	3	14.58	2	14.55	14.60	1	3,991	0.03%
2020/04/15	1	14.70	4	14.76	14.75	-3	4,016	-0.07%
2020/04/10	1	14.50	0	0.00	14.50	1	4,154	0.02%
2020/04/06	0	0.00	4	14.50	14.30	-4	4,465	-0.09%
2020/04/01	2	14.45	0	0.00	14.50	2	4,451	0.04%
2020/03/31	1	14.10	0	0.00	13.95	1	4,419	0.02%
2020/03/30	5	13.90	0	0.00	13.95	5	4,395	0.11%
2020/03/27	0	0.00	2	14.05	14.10	-2	4,381	-0.05%
2020/03/25	2	14.23	2	14.50	14.05	0	4,341	0.00%
2020/03/24	2	13.85	0	0.00	14.00	2	4,310	0.05%
2020/03/20	7	13.79	5	13.55	13.75	2	4,208	0.05%
2020/03/16	1	14.40	10	14.63	14.35	-9	3,994	-0.23%
2020/03/13	26	13.98	0	0.00	14.10	26	3,956	0.66%
2020/03/12	0	0.00	1	15.55	15.15	-1	3,859	-0.03%
2020/03/11	2	16.25	0	0.00	15.95	2	3,778	0.05%
2020/03/10	3	16.07	0	0.00	16.40	3	3,750	0.08%
2020/03/09	10	16.50	0	0.00	15.95	10	3,708	0.27%
2020/03/06	10	16.70	0	0.00	16.75	10	3,635	0.28%
2020/03/05	1	17.10	15	17.25	16.95	-14	3,607	-0.39%
2020/03/04	4	16.93	80	16.78	17.00	-76	3,478	-2.18%
2020/03/03	7	16.22	0	0.00	16.10	7	3,298	0.21%
2020/03/02	22	16.06	1	16.10	15.90	21	3,272	0.64%
2020/02/27	0	0.00	15	16.35	15.75	-15	3,226	-0.46%
2020/02/25	2	16.70	1	16.85	16.80	1	3,109	0.03%
2020/02/24	5	16.50	4	16.64	16.70	1	3,081	0.03%
2020/02/21	13	16.99	0	0.00	16.90	13	3,048	0.43%
2020/02/20	2	17.65	3	17.65	17.50	-1	2,987	-0.03%
2020/02/19	1	16.95	0	0.00	17.10	1	2,859	0.03%
2020/02/18	1	17.60	13	17.49	17.20	-12	2,789	-0.43%
2020/02/17	20	17.16	19	17.03	17.20	1	2,656	0.04%
2020/02/14	89	16.63	33	16.73	16.75	56	2,508	2.23%
2020/02/12	2	15.85	0	0.00	15.75	2	2,368	0.08%
2020/02/10	0	0.00	1	15.35	15.70	-1	2,415	-0.04%
2020/02/06	0	0.00	1	15.95	15.95	-1	2,732	-0.04%
2020/02/04	1	15.80	1	15.80	15.75	0	2,676	0.00%
2020/02/03	0	0.00	7	15.29	15.80	-7	2,657	-0.26%
2020/01/31	10	15.75	0	0.00	15.70	10	2,627	0.38%
2020/01/30	8	15.78	0	0.00	15.45	8	2,585	0.31%
2020/01/20	4	17.23	1	17.35	17.15	3	2,514	0.12%
2020/01/17	19	17.05	17	17.04	16.95	2	2,533	0.08%
2020/01/16	0	0.00	32	16.70	16.75	-32	2,453	-1.30%
2020/01/15	0	0.00	1	16.60	16.60	-1	2,449	-0.04%
2020/01/14	3	16.60	0	0.00	16.55	3	2,432	0.12%
2020/01/13	1	16.75	2	16.90	16.75	-1	2,436	-0.04%
2020/01/10	37	16.52	10	16.50	16.30	27	2,313	1.17%
2020/01/09	2	16.00	0	0.00	16.00	2	2,221	0.09%
2020/01/08	12	16.00	7	15.99	15.90	5	2,195	0.23%
2020/01/03	2	16.00	11	16.02	15.95	-9	2,108	-0.43%
2020/01/02	9	16.23	3	16.27	16.20	6	2,077	0.29%
2019/12/31	2	15.85	0	0.00	15.85	2	1,981	0.10%
2019/12/30	10	15.90	11	15.85	15.85	-1	1,928	-0.05%
2019/12/23	0	0.00	0.1	14.85	14.90	-0.1	1,829	-0.01%
2019/12/20	2	15.10	11	15.11	15.05	-9	1,837	-0.49%
2019/12/19	0	0.00	35	15.05	15.05	-35	1,839	-1.90%
2019/12/18	0	0.00	10	14.80	14.85	-10	1,835	-0.54%
2019/12/17	1	14.85	0	0.00	14.85	1	1,851	0.05%
2019/12/06	0	0.00	1	14.75	14.75	-1	2,196	-0.05%
2019/12/05	27	14.70	0	0.00	14.70	27	2,221	1.22%
2019/11/28	1	15.10	15	15.10	15.00	-14	2,518	-0.56%
2019/11/26	10	15.15	0	0.00	15.10	10	2,723	0.37%
2019/11/25	0	0.00	10	15.00	15.05	-10	2,741	-0.36%
2019/11/22	0	0.00	10	14.85	15.00	-10	2,787	-0.36%
2019/11/21	2	14.83	0	0.00	14.85	2	2,911	0.07%
2019/11/19	3	14.95	0	0.00	15.00	3	3,622	0.08%
2019/11/14	6	14.85	0	0.00	14.90	6	4,015	0.15%
2019/11/11	1	15.05	0	0.00	15.05	1	4,217	0.02%
2019/11/07	0	0.00	1	15.90	15.70	-1	4,215	-0.02%
2019/11/06	22	16.29	14	16.39	16.20	8	4,152	0.19%
2019/11/05	24	16.03	34	16.15	16.25	-10	4,060	-0.25%
2019/10/29	1	15.45	0	0.00	15.45	1	3,797	0.03%
2019/10/28	30	15.78	3	15.70	15.70	27	3,788	0.71%
2019/10/14	0	0.00	2	15.48	15.35	-2	3,729	-0.05%
2019/10/08	1	15.00	0	0.00	14.95	1	3,688	0.03%
2019/09/27	11	14.70	0	0.00	14.70	11	3,850	0.29%
2019/09/25	0	0.00	20	15.30	15.30	-20	3,802	-0.53%
2019/09/24	0	0.00	1	15.40	15.40	-1	3,800	-0.03%
2019/09/19	1	15.40	0	0.00	15.35	1	3,772	0.03%
2019/09/18	2	15.48	0	0.00	15.45	2	3,768	0.05%
2019/09/16	32	15.77	0	0.00	15.80	32	3,753	0.85%
2019/09/12	82	16.04	40	16.19	15.95	42	3,731	1.13%
2019/09/11	0	0.00	3	15.53	15.65	-3	3,524	-0.09%
2019/09/10	10	15.34	2	15.40	15.35	8	3,515	0.23%
2019/09/06	4	15.65	1	15.70	15.75	3	3,502	0.09%
2019/09/05	12	15.79	9	15.99	15.75	3	3,567	0.08%
2019/09/04	3	16.02	0	0.00	15.90	3	3,516	0.09%
2019/09/03	35	15.61	0	0.00	15.70	35	3,401	1.03%
2019/09/02	10	15.78	9	15.77	15.90	1	3,331	0.03%
2019/08/30	1	16.05	2	15.68	15.70	-1	3,278	-0.03%
2019/08/29	3	15.35	0	0.00	15.25	3	3,101	0.10%
2019/08/28	4	15.35	4	15.40	15.30	0	3,071	0.00%
2019/08/27	11	15.60	16	15.68	15.60	-5	3,023	-0.17%
2019/08/26	6	15.71	5	15.70	15.60	1	2,977	0.03%
2019/08/23	15	15.65	11	15.58	15.55	4	2,875	0.14%
2019/08/22	68	16.04	81	16.14	15.90	-13	2,778	-0.47%
2019/08/21	17	15.85	14	15.53	15.85	3	2,167	0.14%
2019/08/20	0	0.00	55	14.50	14.45	-55	1,913	-2.87%
2019/08/16	1	13.90	0	0.00	13.90	1	1,769	0.06%
2019/08/15	2	14.15	1	14.10	14.00	1	1,731	0.06%
2019/08/14	2	14.08	0	0.00	13.85	2	1,672	0.12%
2019/08/07	0	0.00	1	13.90	13.90	-1	1,548	-0.06%
2019/07/30	2	14.20	0	0.00	14.30	2	1,811	0.11%
2019/07/29	10	14.20	0	0.00	14.25	10	1,810	0.55%
2019/07/26	1	14.30	10	14.38	14.20	-9	1,817	-0.50%
2019/07/25	5	15.15	4	15.10	14.90	1	1,762	0.06%
2019/07/24	25	14.65	30	14.80	14.90	-5	1,715	-0.29%
2019/07/23	28	14.81	0	0.00	14.90	28	1,692	1.65%
2019/07/19	2	14.85	0	0.00	14.80	2	1,723	0.12%
2019/07/16	0	0.00	5	15.15	15.00	-5	1,933	-0.26%
2019/07/15	0	0.00	1	15.05	15.05	-1	2,145	-0.05%
2019/07/09	10	15.40	0	0.00	14.95	10	2,645	0.38%
2019/07/08	3	15.65	0	0.00	15.50	3	2,865	0.10%
2019/07/05	10	15.65	12	15.82	15.65	-2	3,035	-0.07%
2019/07/04	28	15.65	21	15.80	15.70	7	2,984	0.23%
2019/06/20	0	0.00	1	14.75	14.80	-1	3,149	-0.03%
2019/06/17	0	0.00	10	15.05	14.75	-10	3,152	-0.32%
2019/06/14	0	0.00	15	14.73	14.75	-15	3,128	-0.48%
2019/06/13	16	14.69	1	14.90	14.90	15	3,134	0.48%
2019/05/30	6	14.16	6	14.21	14.10	0	2,993	0.00%
2019/05/09	1	15.15	0	0.00	14.65	1	2,620	0.04%
2019/05/08	1	14.35	1.1	14.76	14.95	-0.1	2,536	0.00%
2019/05/07	2	14.00	0	0.00	13.95	2	2,451	0.08%
2019/05/06	11	14.03	0	0.00	13.95	11	2,418	0.45%
2019/05/02	2	14.25	0	0.00	14.35	2	2,368	0.08%
2019/04/30	1	14.30	0	0.00	14.35	1	2,350	0.04%
2019/04/26	2	14.30	0	0.00	14.20	2	2,286	0.09%
2019/04/24	8	14.14	48	14.01	14.10	-40	2,216	-1.80%
2019/04/23	2	14.45	1	14.50	14.45	1	2,161	0.05%
2019/04/22	2	16.15	1	15.90	15.95	1	2,000	0.05%
2019/04/19	5	16.10	0	0.00	16.20	5	1,943	0.26%
2019/04/18	0	0.00	14	16.35	16.35	-14	1,718	-0.81%
2019/04/17	0	0.00	20	14.80	14.90	-20	1,679	-1.19%
2019/04/16	7.8	14.89	13	15.16	14.90	-5.2	1,600	-0.32%
2019/04/15	29	14.81	36	14.92	15.10	-7	1,442	-0.49%
2019/04/12	8	13.81	15	13.72	14.15	-7	1,168	-0.60%
2019/04/11	5	12.95	34	13.00	13.00	-29	910	-3.19%
2019/04/08	0	11.40	0	0.00	11.50	0	679	0.00%
2019/03/28	13	11.88	0	0.00	11.85	13	549	2.37%
2019/03/27	0	11.50	0	0.00	11.60	0	496	0.00%
2019/03/26	2	11.35	10	12.15	11.35	-8	462	-1.73%
2019/03/22	0	0.00	1	10.75	10.65	-1	262	-0.38%
2019/01/14	0	9.06	0	0.00	9.06	0	129	0.00%
2019/01/11	0	8.80	0	0.00	8.82	0	125	0.00%
2018/12/27	0	0.00	2	8.95	9.04	-2	156	-1.28%
2018/09/04	0	0.00	3	10.17	10.15	-3	472	-0.63%
2018/09/03	1	10.15	0	0.00	10.15	1	485	0.21%
2018/08/09	0	0.00	1	10.65	10.70	-1	591	-0.17%
2018/08/03	2	10.85	0	0.00	10.85	2	608	0.33%
2018/07/30	0	0.00	2	10.75	10.75	-2	597	-0.33%
2018/07/23	0	0.00	3	10.75	10.80	-3	597	-0.50%
2018/07/20	5	10.85	0	0.00	10.90	5	598	0.84%
2018/07/17	0.6	10.45	0	0.00	10.45	0.6	538	0.12%
2018/06/04	2	11.70	0	0.00	11.70	2	718	0.28%
2018/05/30	2	11.20	0	0.00	11.25	2	708	0.28%
2018/04/24	1	10.65	0	0.00	10.55	1	893	0.11%
2018/04/16	0	11.40	0	0.00	11.45	0	935	0.00%
2018/04/12	0	0.00	5	11.85	11.65	-5	860	-0.58%
2018/04/11	5	11.70	100	11.70	11.65	-95	869	-10.92%
2018/04/10	100	11.90	0	0.00	11.90	100	828	12.08%
2018/03/09	0	0.00	5	10.80	10.85	-5	1,584	-0.32%
2018/03/06	2	11.35	0	0.00	11.10	2	1,747	0.11%
2018/03/02	0	0.00	3	11.00	11.05	-3	2,163	-0.14%
2018/03/01	0	0.00	1	10.90	10.90	-1	2,174	-0.05%
2018/02/26	2	11.00	0	0.00	10.95	2	2,182	0.09%
2018/02/23	20	10.90	0	0.00	10.85	20	2,193	0.91%
2018/02/21	20	10.73	0	0.00	10.65	20	2,233	0.90%
2018/02/09	0	0.00	4	10.20	10.35	-4	2,276	-0.18%
2018/02/08	0	0.00	5	10.70	10.60	-5	2,324	-0.22%
2018/02/01	0	0.00	0.3	12.15	12.15	-0.3	2,325	-0.01%
2018/01/29	5	12.50	1	12.60	12.45	4	2,310	0.17%
2018/01/24	0	0.00	7	12.05	12.20	-7	2,251	-0.31%
2018/01/22	3	12.30	0	0.00	12.30	3	2,236	0.13%
2018/01/18	8	12.44	0	0.00	12.30	8	2,209	0.36%
2018/01/17	0	0.00	0.6	12.10	12.15	-0.6	2,181	-0.03%
2018/01/15	8	12.45	0	0.00	12.35	8	2,210	0.36%
2018/01/10	1	12.45	0	0.00	12.45	1	2,245	0.04%
2018/01/04	1	12.45	0	0.00	12.50	1	2,207	0.05%
2018/01/03	3	12.97	0	0.00	12.65	3	2,193	0.14%
2018/01/02	0	0.00	1	12.70	12.55	-1	2,142	-0.05%