欣銓 (3264)-元大-西螺券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
73.4
漲跌
▲0.1
漲幅
+0.14%
成交量
2,028張
產業
上櫃半導體類股
966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

欣銓 (3264)籌碼相關－元大-西螺券商分點個股進出

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

元大-西螺券商分點個股進出
元大-西螺券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/02	0	0.00	1	73.10	73.40	-1	7,588	-0.01%
2024/04/30	1	72.63	0	0.00	73.30	1	7,628	0.01%
2024/04/29	4	73.27	2	72.40	72.30	2	7,587	0.03%
2024/04/25	0	0.00	10	78.70	78.40	-10	7,534	-0.13%
2024/04/23	4	77.53	9	77.12	77.70	-5	7,676	-0.07%
2024/04/22	5	78.28	6	76.90	77.70	-1	7,751	-0.01%
2024/04/19	5	79.04	12	78.96	79.80	-7	7,664	-0.09%
2024/04/18	8	79.65	5	79.60	80.00	3	7,630	0.04%
2024/04/17	2	78.80	0	0.00	78.50	2	7,682	0.03%
2024/04/16	6	78.25	2	78.40	78.30	4	7,749	0.05%
2024/04/15	1	79.00	0	0.00	79.00	1	7,718	0.01%
2024/04/12	1	80.50	1	80.60	79.30	0	7,741	0.00%
2024/04/11	2	78.60	3	79.57	80.00	-1	7,753	-0.01%
2024/04/10	7	80.24	10	80.20	79.50	-3	7,790	-0.04%
2024/04/09	3	80.80	1	81.10	80.80	2	7,710	0.03%
2024/04/08	0	0.00	1	81.40	81.50	-1	7,808	-0.01%
2024/04/03	5	81.78	0	0.00	81.30	5	7,877	0.06%
2024/04/02	1	82.40	0	0.00	82.40	1	7,892	0.01%
2024/04/01	0	0.00	5	82.54	82.60	-5	7,925	-0.06%
2024/03/29	3	81.00	5	83.36	83.60	-2	7,995	-0.03%
2024/03/27	1	83.90	0	0.00	84.00	1	7,619	0.01%
2024/03/26	3	79.20	0	0.00	79.80	3	7,533	0.04%
2024/03/25	1	82.00	1	81.00	81.50	0	7,534	0.00%
2024/03/22	1	83.77	1	84.20	81.90	0	7,656	0.00%
2024/03/21	1	85.60	1	85.80	85.80	0	7,676	0.00%
2024/03/20	6	87.11	8	87.85	85.00	-2	7,656	-0.03%
2024/03/19	8	83.81	22	85.01	85.60	-14	7,407	-0.19%
2024/03/18	2	79.00	7	80.02	80.90	-5	7,155	-0.07%
2024/03/15	0	0.00	0.1	77.20	76.80	-0.1	7,097	0.00%
2024/03/14	4.1	76.94	0	77.29	76.10	4.1	7,092	0.06%
2024/03/12	0	0.00	1	77.40	77.60	-1	7,120	-0.01%
2024/03/11	1	77.00	1	78.60	77.00	0	7,290	0.00%
2024/03/08	8	79.50	16	79.07	79.10	-8	7,393	-0.11%
2024/03/07	13	78.23	26	77.81	78.60	-13	7,435	-0.17%
2024/03/06	2	76.40	0	0.00	77.00	2	7,346	0.03%
2024/03/05	23	76.58	20	76.80	76.60	3	7,364	0.04%
2024/03/04	8	76.30	8	75.44	76.10	0	7,230	0.00%
2024/03/01	0	0.00	2	73.00	72.70	-2	7,016	-0.03%
2024/02/29	1.5	71.23	2	71.00	71.00	-0.5	6,895	-0.01%
2024/02/27	2.3	71.50	2	71.20	71.50	0.3	6,881	0.00%
2024/02/26	8.3	72.55	0	0.00	72.50	8.3	6,876	0.12%
2024/02/23	2	74.05	8	74.40	74.10	-6	6,867	-0.09%
2024/02/22	10	73.80	0	0.00	74.80	10	6,855	0.15%
2024/02/21	0	0.00	0.3	74.02	73.40	-0.3	6,806	0.00%
2024/02/20	2.3	73.24	2	73.40	73.30	0.3	6,821	0.00%
2024/02/19	2	73.70	0	0.00	74.10	2	6,814	0.03%
2024/02/05	2	71.70	0	0.00	71.80	2	6,765	0.03%
2024/02/02	1	71.80	0	0.00	71.80	1	6,752	0.01%
2024/02/01	1	72.90	0	0.00	73.00	1	6,716	0.01%
2024/01/23	0	0.00	2	76.20	75.20	-2	7,008	-0.03%
2024/01/22	0	0.00	4	75.60	75.70	-4	6,986	-0.06%
2024/01/19	3	75.00	5	75.20	75.30	-2	7,183	-0.03%
2024/01/18	2	74.30	1	73.50	74.30	1	7,100	0.01%
2024/01/17	1	72.90	0	0.00	72.90	1	7,019	0.01%
2024/01/15	0	0.00	1	71.50	72.10	-1	6,909	-0.01%
2024/01/11	3	70.53	0	0.00	70.60	3	6,927	0.04%
2024/01/10	2	70.80	2	71.30	71.80	0	6,867	0.00%
2024/01/09	0	71.30	5	71.00	71.00	-5	6,789	-0.07%
2024/01/08	2	71.30	0	0.00	71.20	2	6,765	0.03%
2024/01/05	2.2	72.06	0	0.00	72.10	2.2	6,772	0.03%
2024/01/04	4	72.15	1	71.80	72.80	3	6,733	0.04%
2024/01/02	5	72.94	0	0.00	73.30	5	6,628	0.08%
2023/12/29	5	74.34	0	0.00	74.00	5	6,534	0.08%
2023/12/28	1	74.20	6	74.20	73.90	-5	6,491	-0.08%
2023/12/27	6	74.50	0	0.00	74.60	6	6,507	0.09%
2023/12/26	5	73.52	0.2	74.00	73.90	4.8	6,523	0.07%
2023/12/25	3.2	74.21	0	0.00	72.90	3.2	6,440	0.05%
2023/12/22	6	74.88	0	0.00	75.20	6	6,332	0.09%
2023/12/21	3	74.57	1	75.00	74.70	2	6,267	0.03%
2023/12/20	1	76.00	0	0.00	76.10	1	6,188	0.02%
2023/12/19	1	76.00	2	76.40	76.80	-1	6,160	-0.02%
2023/12/18	2	78.60	3.4	81.12	78.50	-1.4	6,053	-0.02%
2023/12/15	0	0.00	1	83.70	81.00	-1	6,103	-0.02%
2023/12/14	0	0.00	7	81.61	82.00	-7	6,079	-0.12%
2023/12/13	5	80.78	12	81.28	80.40	-7	6,085	-0.11%
2023/12/12	1	79.80	2	80.05	80.60	-1	6,078	-0.02%
2023/12/08	1.4	78.32	0	0.00	77.90	1.4	6,309	0.02%
2023/12/07	1	77.90	0	0.00	77.50	1	6,546	0.02%
2023/12/06	5	79.72	10	79.52	79.80	-5	6,603	-0.08%
2023/12/05	11	77.81	2	77.55	76.40	9	6,492	0.14%
2023/12/04	33	77.68	24.4	77.77	77.50	8.6	6,460	0.13%
2023/12/01	4	74.20	0.6	73.09	74.40	3.4	6,201	0.05%
2023/11/30	2	71.30	0.1	70.80	70.40	1.9	6,133	0.03%
2023/11/24	0	0.00	0.4	69.90	69.30	-0.4	6,227	-0.01%
2023/11/22	0	0.00	5	70.40	70.20	-5	6,305	-0.08%
2023/11/21	0	0.00	1	69.80	68.90	-1	6,298	-0.02%
2023/11/17	0	0.00	2	69.25	69.30	-2	6,529	-0.03%
2023/11/15	0	0.00	1	69.10	68.30	-1	6,509	-0.02%
2023/11/14	1	68.80	2	68.80	68.70	-1	6,501	-0.02%
2023/11/13	1	69.00	0	0.00	69.10	1	6,486	0.02%
2023/11/10	0	0.00	3	68.00	67.80	-3	6,399	-0.05%
2023/11/08	0.2	67.85	0	0.00	67.60	0.2	6,440	0.00%
2023/11/07	3	67.70	4	67.73	67.80	-1	6,406	-0.02%
2023/11/06	0.2	67.60	1	67.30	67.90	-0.8	6,390	-0.01%
2023/11/03	1.1	65.76	0	0.00	66.90	1.1	6,306	0.02%
2023/11/02	0.2	65.55	2	65.25	66.00	-1.8	6,288	-0.03%
2023/10/31	0	0.00	0.1	65.00	65.00	-0.1	6,313	0.00%
2023/10/30	1	64.70	0	0.00	64.60	1	6,366	0.02%
2023/10/27	4	66.80	2	66.00	64.00	2	6,470	0.03%
2023/10/26	0	0.00	1	63.70	64.30	-1	6,517	-0.02%
2023/10/24	0.1	64.50	0	0.00	64.60	0.1	6,896	0.00%
2023/10/23	0	0.00	5	64.60	64.20	-5	6,867	-0.07%
2023/10/20	2	64.65	4	65.03	65.00	-2	6,837	-0.03%
2023/10/19	0	0.00	10	63.00	63.30	-10	6,849	-0.15%
2023/10/18	0	0.00	1	62.60	62.70	-1	6,961	-0.01%
2023/10/17	0	0.00	1	62.70	62.40	-1	7,098	-0.01%
2023/10/16	4	62.33	3	61.90	62.30	1	7,341	0.01%
2023/10/13	0.2	63.10	0	0.00	63.10	0.2	7,398	0.00%
2023/10/04	0	0.00	0.2	61.80	62.00	-0.2	7,686	0.00%
2023/10/02	0	0.00	1	63.10	63.30	-1	7,673	-0.01%
2023/09/28	0	0.00	4	62.15	62.50	-4	7,649	-0.05%
2023/09/26	6	63.05	3	62.80	62.20	3	7,868	0.04%
2023/09/25	2	63.70	2	63.30	63.20	0	7,928	0.00%
2023/09/22	0	0.00	1	62.80	63.40	-1	7,983	-0.01%
2023/09/21	1	63.30	2	64.50	63.30	-1	7,989	-0.01%
2023/09/20	1	65.80	8	65.21	65.00	-7	8,003	-0.09%
2023/09/19	0.1	67.80	1	68.10	67.80	-0.9	7,885	-0.01%
2023/09/18	2	68.50	0	0.00	67.30	2	7,881	0.03%
2023/09/15	0.1	68.60	10	68.73	68.40	-9.9	7,932	-0.12%
2023/09/14	1.1	68.77	6	68.20	68.30	-4.9	8,033	-0.06%
2023/09/13	11.1	69.17	3	69.47	69.30	8.1	8,128	0.10%
2023/09/12	3.1	68.50	11	67.68	68.20	-7.9	8,139	-0.10%
2023/09/11	3	66.43	4	66.47	65.60	-1	8,096	-0.01%
2023/09/08	6	65.92	1	65.90	65.80	5	8,040	0.06%
2023/09/07	1	65.10	1.8	65.39	65.00	-0.8	8,038	-0.01%
2023/09/05	1.1	63.21	0	0.00	64.40	1.1	7,953	0.01%
2023/09/04	1	62.90	3	63.20	63.30	-2	7,886	-0.03%
2023/09/01	2	62.90	2	63.00	62.70	0	7,876	0.00%
2023/08/31	0	0.00	1	62.20	62.50	-1	7,809	-0.01%
2023/08/30	2	62.35	2	62.00	62.00	0	7,806	0.00%
2023/08/29	1	61.20	1	61.30	61.50	0	7,807	0.00%
2023/08/28	0.1	61.60	1	62.00	61.10	-0.9	7,794	-0.01%
2023/08/25	2	61.45	11	60.95	61.50	-9	7,717	-0.12%
2023/08/24	9.2	61.91	3	61.50	61.40	6.2	7,713	0.08%
2023/08/23	1.1	60.34	2	60.75	60.90	-0.9	7,717	-0.01%
2023/08/22	2.1	58.62	1	58.80	58.80	1.1	7,816	0.01%
2023/08/18	1	59.00	0	0.00	58.20	1	7,805	0.01%
2023/08/17	1	59.00	0	0.00	59.00	1	7,784	0.01%
2023/08/14	3	56.60	2	56.90	57.30	1	7,782	0.01%
2023/08/11	4	58.65	0	0.00	58.80	4	7,709	0.05%
2023/08/08	0	0.00	1	60.70	60.80	-1	7,593	-0.01%
2023/08/07	4	61.28	6	61.20	61.70	-2	7,542	-0.03%
2023/08/02	6	61.23	3	60.20	60.40	3	7,414	0.04%
2023/08/01	11	60.60	0	0.00	60.70	11	7,291	0.15%
2023/07/28	1	63.40	15	64.33	64.10	-14	6,834	-0.20%
2023/07/27	1	60.70	0	0.00	61.50	1	6,461	0.02%
2023/07/26	2	61.80	0	0.00	61.40	2	6,392	0.03%
2023/07/25	0	0.00	3	61.80	62.40	-3	6,388	-0.05%
2023/07/24	2	61.25	0	0.00	61.80	2	6,360	0.03%
2023/07/21	1	63.40	1	62.60	63.30	0	6,277	0.00%
2023/07/20	6	63.77	1	62.80	63.90	5	6,173	0.08%
2023/07/19	2	63.85	2	63.85	63.50	0	6,018	0.00%
2023/07/18	5	62.52	12	62.02	63.00	-7	5,804	-0.12%
2023/07/17	2	62.35	2	62.25	62.30	0	5,787	0.00%
2023/07/14	2	61.80	0	0.00	61.10	2	5,768	0.03%
2023/07/13	1	62.00	1	62.00	62.00	0	5,679	0.00%
2023/07/11	2	61.00	7	61.10	61.40	-5	5,602	-0.09%
2023/07/10	2	60.30	2	60.45	60.90	0	5,564	0.00%
2023/07/07	0	0.00	1	60.60	60.40	-1	5,564	-0.02%
2023/07/06	1	61.60	0	0.00	61.00	1	5,565	0.02%
2023/07/05	2	63.20	3	62.83	62.40	-1	5,534	-0.02%
2023/07/04	4	63.00	3	62.67	62.90	1	5,450	0.02%
2023/07/03	5	61.60	1	61.70	61.40	4	5,325	0.08%
2023/06/30	0	0.00	1	61.00	60.90	-1	5,283	-0.02%
2023/06/29	0	0.00	1	60.50	60.30	-1	5,241	-0.02%
2023/06/28	15	61.41	12	61.48	61.10	3	5,207	0.06%
2023/06/27	2	60.75	2	60.40	60.40	0	5,197	0.00%
2023/06/26	1	59.20	5	59.44	59.60	-4	5,216	-0.08%
2023/06/21	10	60.44	8	60.31	60.20	2	5,152	0.04%
2023/06/20	4	62.08	0	0.00	61.70	4	5,035	0.08%
2023/06/19	12	65.93	15	66.00	65.50	-3	4,856	-0.06%
2023/06/16	22.2	64.11	4	64.03	64.00	18.2	4,636	0.39%
2023/06/15	3	63.93	0	0.00	63.90	3	4,478	0.07%
2023/06/14	0	61.10	2	61.40	61.40	-2	4,336	-0.05%
2023/06/13	0	0.00	1	60.80	60.50	-1	4,458	-0.02%
2023/06/12	7	60.34	0	0.00	59.30	7	4,532	0.15%
2023/06/09	46	59.85	1	59.90	60.20	45	4,588	0.98%
2023/06/08	6	59.08	1	59.10	59.40	5	4,606	0.11%
2023/06/07	1	58.80	3	58.90	59.10	-2	4,715	-0.04%
2023/06/06	0	0.00	1	58.60	58.70	-1	4,764	-0.02%
2023/06/05	0	0.00	1	58.80	58.80	-1	4,956	-0.02%
2023/06/02	0	0.00	2	58.45	58.50	-2	5,141	-0.04%
2023/05/31	0	0.00	1	57.90	58.20	-1	5,204	-0.02%
2023/05/30	1	58.10	0.1	58.30	58.30	0.9	5,186	0.02%
2023/05/29	15	58.23	11	58.41	58.40	4	5,167	0.08%
2023/05/26	1	56.50	8	56.63	57.40	-7	5,104	-0.14%
2023/05/22	2	54.20	5	54.50	54.10	-3	4,965	-0.06%
2023/05/16	2	53.00	0	0.00	53.00	2	5,178	0.04%
2023/05/12	1.1	53.11	0	0.00	53.10	1.1	5,249	0.02%
2023/05/11	0.2	53.50	0	0.00	53.30	0.2	5,274	0.00%
2023/05/08	1	53.90	0	0.00	54.20	1	5,369	0.02%
2023/05/05	2	53.35	0	0.00	53.90	2	5,402	0.04%
2023/05/02	1	53.70	0	0.00	53.90	1	5,576	0.02%
2023/04/27	0.1	53.10	0	0.00	53.60	0.1	5,651	0.00%
2023/04/26	0.2	52.60	0	0.00	53.30	0.2	5,670	0.00%
2023/04/25	25.3	53.00	28	52.71	53.00	-2.7	5,641	-0.05%
2023/04/24	3	54.40	0	0.00	54.40	3	5,588	0.05%
2023/04/21	1.6	55.33	0	0.00	54.60	1.6	5,579	0.03%
2023/04/20	0.3	55.80	0	0.00	55.80	0.3	5,528	0.01%
2023/04/19	6	56.50	0	0.00	56.50	6	5,485	0.11%
2023/04/17	0	0.00	1	57.60	57.60	-1	5,417	-0.02%
2023/04/14	1	57.40	0	0.00	57.40	1	5,383	0.02%
2023/04/13	0.1	57.80	1	57.90	57.70	-1	5,332	-0.02%
2023/04/12	1	58.50	2	58.45	58.40	-1	5,311	-0.02%
2023/04/11	1	58.30	0	0.00	58.30	1	5,258	0.02%
2023/04/10	0.2	57.55	0	0.00	57.40	0.2	5,226	0.00%
2023/04/07	2	57.80	0	0.00	58.00	2	5,191	0.04%
2023/04/06	0	0.00	1	57.80	58.30	-1	5,139	-0.02%
2023/03/31	1	57.50	1	58.00	57.50	0	5,082	0.00%
2023/03/30	0	0.00	4	57.10	57.40	-4	5,037	-0.08%
2023/03/29	0.5	55.80	0	0.00	56.00	0.5	5,003	0.01%
2023/03/28	3	56.20	26	55.71	56.10	-23	4,986	-0.46%
2023/03/27	5	56.86	4	56.90	56.70	1	4,901	0.02%
2023/03/24	2	58.25	0.1	58.10	58.00	1.9	4,809	0.04%
2023/03/23	0	0.00	2.1	58.35	58.40	-2.1	4,764	-0.04%
2023/03/22	1	57.70	0	0.00	57.70	1	4,696	0.02%
2023/03/21	0	58.30	0	0.00	58.00	0	4,642	0.00%
2023/03/20	0.4	57.95	4	58.40	57.60	-3.6	4,600	-0.08%
2023/03/17	0.3	57.38	1	57.50	57.70	-0.7	4,536	-0.02%
2023/03/16	6	57.72	2	57.20	57.20	4	4,434	0.09%
2023/03/15	51	58.50	4	58.90	58.50	47	4,213	1.12%
2023/03/14	4	57.80	2	58.05	57.30	2	4,080	0.05%
2023/03/13	1	56.30	0	0.00	57.40	1	3,957	0.03%
2023/03/10	2	57.10	1	56.70	56.50	1	3,845	0.03%
2023/03/09	3	59.63	2	59.40	59.40	1	3,717	0.03%
2023/03/08	5	59.16	11	59.77	59.60	-6	3,611	-0.17%
2023/03/07	0	0.00	4	58.85	58.90	-4	3,442	-0.12%
2023/03/06	8	57.01	8	57.00	56.90	0	3,315	0.00%
2023/03/03	0	0.00	1	55.90	56.40	-1	3,276	-0.03%
2023/02/24	1	56.80	0	0.00	56.10	1	3,275	0.03%
2023/02/23	4	55.63	0	0.00	56.10	4	3,201	0.12%
2023/02/21	1	54.40	0	0.00	54.40	1	3,187	0.03%
2023/02/20	0	0.00	2	54.95	54.80	-2	3,236	-0.06%
2023/02/17	1	54.40	0	0.00	55.00	1	3,274	0.03%
2023/02/15	2	54.25	3	54.13	54.30	-1	3,415	-0.03%
2023/02/10	1	55.30	5	55.32	55.30	-4	3,588	-0.11%
2023/02/08	2	55.60	4	56.13	56.10	-2	3,639	-0.05%
2023/02/07	0	0.00	1	56.00	56.40	-1	3,581	-0.03%
2023/02/06	0	0.00	6	55.40	55.50	-6	3,626	-0.17%
2023/02/03	1	55.10	2	54.80	55.10	-1	3,748	-0.03%
2023/02/02	0	0.00	4	55.20	54.70	-4	3,735	-0.11%
2023/01/31	2	52.75	1	52.70	52.70	1	3,740	0.03%
2023/01/30	3	52.73	0	0.00	53.00	3	3,744	0.08%
2023/01/13	0	0.00	3	50.50	50.10	-3	3,724	-0.08%
2023/01/11	1	50.40	0	0.00	50.50	1	3,854	0.03%
2023/01/10	0	0.00	2	50.85	50.80	-2	3,918	-0.05%
2023/01/09	2	50.95	0	0.00	50.90	2	3,945	0.05%
2023/01/03	2	49.25	0	0.00	49.60	2	4,062	0.05%
2022/12/29	0	0.00	40	47.73	48.30	-40	4,076	-0.98%
2022/12/28	0	0.00	6	48.28	48.20	-6	4,116	-0.15%
2022/12/23	0	0.00	5	49.85	49.85	-5	4,190	-0.12%
2022/12/22	2	50.40	2	51.00	50.30	0	4,214	0.00%
2022/12/21	0	0.00	16	49.94	49.90	-16	4,223	-0.38%
2022/12/20	6	49.10	3	49.18	48.20	3	4,195	0.07%
2022/12/13	1	50.00	0	0.00	50.20	1	4,254	0.02%
2022/12/09	0	0.00	5	50.40	50.30	-5	4,294	-0.12%
2022/12/08	1	50.60	0	0.00	50.70	1	4,313	0.02%
2022/12/07	0	0.00	5	50.64	50.10	-5	4,324	-0.12%
2022/12/05	11	51.81	3	51.90	52.10	8	4,321	0.19%
2022/11/29	10	49.60	2	49.40	49.55	8	4,402	0.18%
2022/11/28	1	49.90	0	0.00	49.65	1	4,372	0.02%
2022/11/25	0	0.00	9	49.99	50.10	-9	4,293	-0.21%
2022/11/24	1	48.85	0	0.00	49.25	1	4,259	0.02%
2022/11/22	0	0.00	2	50.05	50.10	-2	4,174	-0.05%
2022/11/21	0	0.00	2	50.30	50.10	-2	4,172	-0.05%
2022/11/18	0	0.00	8	50.20	50.10	-8	4,186	-0.19%
2022/11/17	5	50.00	0	0.00	50.30	5	4,147	0.12%
2022/11/16	1	49.30	1	49.50	50.00	0	4,132	0.00%
2022/11/15	3	48.95	15	48.72	48.90	-12	4,093	-0.29%
2022/11/14	1	48.50	7	48.83	48.70	-6	4,045	-0.15%
2022/11/11	3	47.35	4	48.09	48.35	-1	3,975	-0.03%
2022/11/10	10	46.62	1	46.65	46.75	9	3,816	0.24%
2022/11/08	1	45.60	2	45.60	45.30	-1	3,716	-0.03%
2022/11/07	1	45.30	1	44.90	44.85	0	3,619	0.00%
2022/11/04	0	0.00	4	44.35	44.65	-4	3,607	-0.11%
2022/11/03	0	0.00	1	43.95	44.00	-1	3,581	-0.03%
2022/11/02	7	44.21	4	44.16	43.85	3	3,611	0.08%
2022/11/01	3	43.30	4	43.58	43.95	-1	3,661	-0.03%
2022/10/31	3	41.85	0	0.00	41.85	3	3,563	0.08%
2022/10/28	2	43.08	3	43.03	41.65	-1	3,615	-0.03%
2022/10/25	1	40.60	1	40.80	39.75	0	3,551	0.00%
2022/10/20	2	38.50	0	0.00	38.85	2	3,572	0.06%
2022/10/18	2	39.70	0	0.00	40.15	2	3,549	0.06%
2022/10/13	5	39.87	6	38.93	38.50	-1	3,635	-0.03%
2022/10/12	9	40.42	2	40.30	40.15	7	3,611	0.19%
2022/10/11	5	41.73	1	41.50	41.00	4	3,652	0.11%
2022/10/07	1	44.15	2	44.08	44.25	-1	3,672	-0.03%
2022/10/06	1	43.75	2	43.98	44.15	-1	3,702	-0.03%
2022/10/05	4	44.03	3	44.40	43.60	1	3,719	0.03%
2022/09/29	3	40.50	2	41.25	40.90	1	3,860	0.03%
2022/09/28	2	40.25	0	0.00	39.40	2	3,851	0.05%
2022/09/27	5	40.48	3	41.15	41.40	2	3,850	0.05%
2022/09/26	8	41.26	1	40.80	40.65	7	3,860	0.18%
2022/09/22	1	43.25	0	0.00	43.80	1	3,907	0.03%
2022/09/21	4	43.25	0	0.00	43.20	4	3,920	0.10%
2022/09/20	2	43.78	2	43.90	44.05	0	3,940	0.00%
2022/09/19	1	44.80	0	0.00	44.00	1	3,970	0.03%
2022/09/14	0	0.00	1	46.35	46.80	-1	4,046	-0.02%
2022/09/13	0	0.00	1	46.55	46.70	-1	4,061	-0.02%
2022/09/12	2	46.65	1	46.85	46.65	1	4,086	0.02%
2022/09/08	0	0.00	5	45.03	46.00	-5	4,072	-0.12%
2022/09/07	1	42.60	0	42.70	42.65	1	4,050	0.02%
2022/09/06	3	43.12	2	43.15	43.25	1	4,107	0.02%
2022/08/30	1	45.00	0	0.00	44.95	1	4,227	0.02%
2022/08/26	1	46.45	1	46.05	45.55	0	4,283	0.00%
2022/08/22	1	44.80	0	0.00	44.80	1	4,663	0.02%
2022/08/19	0	0.00	1	45.90	45.70	-1	4,610	-0.02%
2022/08/18	1	45.70	0.1	45.85	45.65	0.9	4,581	0.02%
2022/08/17	1	46.15	5	46.16	45.85	-4	4,553	-0.09%
2022/08/16	1	45.60	2	45.55	45.60	-1	4,514	-0.02%
2022/08/15	3	44.98	1	44.90	44.95	2	4,458	0.04%
2022/08/12	1	44.25	0	0.00	44.10	1	4,395	0.02%
2022/08/11	0	0.00	1.1	43.47	43.50	-1.1	4,350	-0.03%
2022/08/10	1	43.20	1	43.15	43.00	0	4,290	0.00%
2022/08/09	1	43.00	10	42.90	43.50	-9	4,269	-0.21%
2022/08/08	0	0.00	12	43.37	43.50	-12	4,212	-0.28%
2022/08/04	1	41.00	0	0.00	41.00	1	4,032	0.02%
2022/08/01	0	41.70	1	41.60	41.20	-1	3,837	-0.03%
2022/07/28	4	39.85	4	39.80	39.90	0	3,698	0.00%
2022/07/21	1	40.20	1	39.85	40.45	0	3,515	0.00%
2022/07/20	2.1	39.90	7	39.76	39.60	-5	3,490	-0.14%
2022/07/19	0	0.00	2	38.45	38.60	-2	3,402	-0.06%
2022/07/14	0	0.00	2	35.90	36.25	-2	3,222	-0.06%
2022/07/13	41	35.89	0	0.00	35.75	41	3,171	1.29%
2022/07/12	1	35.55	0	0.00	34.85	1	3,135	0.03%
2022/07/11	0	0.00	1	36.60	36.60	-1	3,088	-0.03%
2022/07/08	6	35.94	8	36.94	37.25	-2	3,019	-0.07%
2022/07/07	2	34.50	0	0.00	34.50	2	2,966	0.07%
2022/07/04	5	34.84	0	0.00	34.55	5	2,940	0.17%
2022/07/01	5	35.89	4	35.36	34.55	1	2,934	0.03%
2022/06/30	4	36.75	1	36.00	35.90	3	2,892	0.10%
2022/06/28	2	38.45	0	0.00	37.95	2	2,805	0.07%
2022/06/24	1	38.50	0	0.00	38.60	1	2,734	0.04%
2022/06/23	3	38.82	2	38.18	38.55	1	2,726	0.04%
2022/06/22	2	39.90	0	0.00	39.00	2	2,673	0.07%
2022/06/21	8	40.94	0	0.00	41.00	8	2,602	0.31%
2022/06/20	2	41.80	20	41.55	40.35	-18	2,576	-0.70%
2022/06/17	5.1	43.50	0	0.00	43.10	5.1	2,524	0.20%
2022/06/16	5.2	46.68	1	47.60	44.70	4.2	2,470	0.17%
2022/06/15	5	49.99	5	50.48	49.75	0	2,387	0.00%
2022/06/14	1	50.60	1	49.85	50.60	0	2,348	0.00%
2022/06/13	2	50.30	8	50.20	50.00	-6	2,307	-0.26%
2022/06/10	0	0.00	2	51.10	51.10	-2	2,266	-0.09%
2022/06/09	0	0.00	1	51.20	50.50	-1	2,219	-0.05%
2022/06/08	3	50.20	0	0.00	50.10	3	2,172	0.14%
2022/06/01	20	50.00	11	49.55	49.60	9	1,963	0.46%
2022/05/31	3	47.75	0	0.00	48.25	3	1,806	0.17%
2022/05/19	2	44.45	1	44.80	44.85	1	1,872	0.05%
2022/05/18	2	45.83	0	0.00	45.45	2	1,898	0.11%
2022/05/17	1	45.15	0	0.00	45.60	1	1,908	0.05%
2022/05/10	0	0.00	9	44.66	44.60	-9	2,093	-0.43%
2022/05/04	1	44.90	0	0.00	44.75	1	2,204	0.05%
2022/05/03	0	43.95	0	0.00	44.30	0	2,239	0.00%
2022/04/27	2	42.70	2	42.60	42.85	0	2,343	0.00%
2022/04/22	0	0.00	0	46.80	46.85	0	2,322	0.00%
2022/04/21	2	47.25	1.1	47.07	47.10	1	2,349	0.04%
2022/04/18	1	45.75	0	0.00	45.65	1	2,511	0.04%
2022/04/15	3	46.57	0	0.00	46.10	3	2,537	0.12%
2022/04/14	2	47.18	0	0.00	47.45	2	2,570	0.08%
2022/04/13	0	46.25	0	0.00	46.55	0	2,640	0.00%
2022/04/06	1	48.80	0	0.00	48.85	1	2,656	0.04%
2022/04/01	4	49.55	0	0.00	49.60	4	2,671	0.15%
2022/03/21	2	50.60	0	0.00	50.30	2	2,829	0.07%
2022/03/16	3	48.65	0	0.00	48.40	3	2,882	0.10%
2022/03/15	2	48.90	0	0.00	48.75	2	2,870	0.07%
2022/03/14	2	50.10	0	0.00	50.20	2	2,924	0.07%
2022/03/11	2	50.10	0	0.00	49.95	2	2,991	0.07%
2022/03/10	4	50.10	3	50.47	50.50	1	3,021	0.03%
2022/03/09	2	49.00	0	0.00	48.80	2	3,080	0.06%
2022/03/08	5	49.08	2	48.50	48.30	3	3,136	0.10%
2022/03/07	2	50.05	0	0.00	50.00	2	3,153	0.06%
2022/03/04	1	52.10	0	0.00	51.70	1	3,246	0.03%
2022/03/03	1	52.10	4	52.00	52.00	-3	3,297	-0.09%
2022/03/01	1	51.20	1	51.40	51.30	0	3,507	0.00%
2022/02/25	1	50.70	0	0.00	50.60	1	3,573	0.03%
2022/02/24	1	49.80	0	0.00	49.20	1	3,643	0.03%
2022/02/22	1	50.90	0	0.00	50.00	1	3,815	0.03%
2022/02/21	2	50.90	0	0.00	51.50	2	3,828	0.05%
2022/02/18	1	51.40	0	0.00	51.50	1	3,877	0.03%
2022/02/14	2	51.65	0	0.00	51.60	2	4,139	0.05%
2022/02/10	30	54.70	31	53.92	53.70	-1	4,226	-0.02%
2022/02/09	2	53.30	1	53.40	54.40	1	4,347	0.02%
2022/01/25	0	0.00	1	53.00	52.10	-1	4,793	-0.02%
2022/01/21	1	53.00	0	0.00	53.00	1	5,218	0.02%
2022/01/20	1	53.40	0	0.00	53.30	1	5,229	0.02%
2022/01/18	0	0.00	2	53.40	52.70	-2	5,333	-0.04%
2022/01/12	3	52.13	2	52.60	52.00	1	5,617	0.02%
2022/01/11	1	53.60	12	52.35	52.20	-11	5,670	-0.19%
2022/01/06	0	0.00	4	53.90	54.10	-4	5,840	-0.07%
2022/01/05	1	54.60	7	54.31	54.60	-6	5,891	-0.10%
2021/12/29	3	55.60	1	55.50	55.70	2	6,262	0.03%
2021/12/28	2	55.25	0	0.00	55.20	2	6,429	0.03%
2021/12/24	0	0.00	1	55.30	55.30	-1	6,582	-0.02%
2021/12/23	2	55.50	0	0.00	54.80	2	6,681	0.03%
2021/12/22	1	55.30	2	55.40	55.50	-1	6,810	-0.01%
2021/12/14	1	53.50	5	53.90	53.50	-4	7,377	-0.05%
2021/12/13	1	55.00	1	55.60	55.10	0	7,484	0.00%
2021/12/09	0	0.00	2	56.20	55.70	-2	7,878	-0.03%
2021/12/08	1	56.10	2	56.30	56.30	-1	7,967	-0.01%
2021/12/07	7	55.80	0	0.00	55.60	7	8,109	0.09%
2021/12/03	2	57.05	4	57.50	57.60	-2	8,616	-0.02%
2021/12/02	1	56.80	0	0.00	56.90	1	8,791	0.01%
2021/12/01	2	56.45	4	56.60	56.70	-2	9,061	-0.02%
2021/11/30	3	55.80	0	54.60	55.50	3	9,265	0.03%
2021/11/29	0	0.00	2	52.75	54.40	-2	9,701	-0.02%
2021/11/26	2.1	53.70	2	53.85	53.00	0.1	10,180	0.00%
2021/11/22	2	56.85	1	57.70	57.60	1	13,796	0.01%
2021/11/19	3	56.70	0	0.00	56.60	3	13,942	0.02%
2021/11/18	3	57.67	1	58.40	57.30	2	14,141	0.01%
2021/11/17	0.1	57.60	0	0.00	57.70	0.1	14,253	0.00%
2021/11/16	1	57.60	0	0.00	57.40	1	14,345	0.01%
2021/11/12	0	0.00	1	57.70	57.20	-1	14,623	-0.01%
2021/11/11	0	0.00	3	58.97	58.60	-3	14,677	-0.02%
2021/11/10	0	0.00	1	59.50	59.40	-1	14,744	-0.01%
2021/11/08	3	61.17	3	58.87	58.90	0	15,168	0.00%
2021/11/05	0	0.00	3	60.87	61.30	-3	15,129	-0.02%
2021/11/04	0	0.00	3	59.67	59.50	-3	15,237	-0.02%
2021/11/03	1	58.20	2	59.60	58.20	-1	15,291	-0.01%
2021/11/02	7	60.54	3	60.10	59.80	4	15,548	0.03%
2021/11/01	3	60.03	2	61.00	61.50	1	15,592	0.01%
2021/10/29	4	59.78	10	59.89	59.40	-6	15,652	-0.04%
2021/10/28	3	57.70	2	57.60	57.70	1	15,872	0.01%
2021/10/26	1	57.20	0	0.00	56.80	1	16,845	0.01%
2021/10/25	5	57.76	0	0.00	58.10	5	16,942	0.03%
2021/10/22	1	57.90	4	57.65	57.70	-3	17,212	-0.02%
2021/10/21	5	57.54	4	57.28	56.60	1	17,370	0.01%
2021/10/20	7	57.59	6	58.05	58.00	1	17,637	0.01%
2021/10/19	1	57.60	3	57.03	57.50	-2	17,857	-0.01%
2021/10/18	8	56.88	3	55.70	55.40	5	18,163	0.03%
2021/10/15	5	56.38	2	55.00	56.70	3	18,840	0.02%
2021/10/13	1	53.10	1	53.60	53.50	0	20,004	0.00%
2021/10/12	2	53.80	1	52.20	52.90	1	20,096	0.00%
2021/10/07	0	0.00	3	55.63	56.30	-3	21,687	-0.01%
2021/10/06	1	55.10	0	0.00	54.10	1	22,623	0.00%
2021/10/05	1	54.30	1	54.70	55.60	0	22,723	0.00%
2021/10/01	0	0.00	2	57.20	55.70	-2	22,740	-0.01%
2021/09/30	0	0.00	1	58.50	58.50	-1	22,859	0.00%
2021/09/29	3	57.97	17	58.39	57.20	-14	22,762	-0.06%
2021/09/27	3	61.17	2	61.40	60.50	1	22,617	0.00%
2021/09/24	15	63.31	7	61.51	62.90	8	22,495	0.04%
2021/09/23	6	60.62	5	60.60	60.00	1	22,317	0.00%
2021/09/22	0	0.00	2	60.00	59.60	-2	22,350	-0.01%
2021/09/17	0	0.00	1	62.40	62.40	-1	22,326	0.00%
2021/09/16	4	62.55	1	63.40	61.80	3	22,421	0.01%
2021/09/15	4	64.40	2	63.80	64.30	2	22,291	0.01%
2021/09/14	1	64.60	0	0.00	64.60	1	22,151	0.00%
2021/09/13	2	64.60	19	64.92	64.00	-17	21,953	-0.08%
2021/09/10	22	65.44	3	65.17	65.60	19	21,916	0.09%
2021/09/09	1	62.70	10	65.13	66.40	-9	21,738	-0.04%
2021/09/08	8	63.60	14	63.34	63.00	-6	21,414	-0.03%
2021/09/07	1	66.30	3	64.73	65.80	-2	21,179	-0.01%
2021/09/06	45	68.34	42	68.25	66.40	3	20,977	0.01%
2021/09/03	11	67.54	5	67.72	67.30	6	20,743	0.03%
2021/09/02	18	67.08	29	65.96	65.80	-11	20,805	-0.05%
2021/09/01	20	69.82	10	70.15	69.00	10	20,307	0.05%
2021/08/31	36	69.70	37	70.03	71.80	-1	19,856	-0.01%
2021/08/30	96	69.17	81	69.39	70.20	15	19,361	0.08%
2021/08/27	49	67.41	52	68.44	69.10	-3	17,627	-0.02%
2021/08/26	9	62.74	5.2	62.52	62.90	3.9	16,152	0.02%
2021/08/25	12.2	62.17	9	61.89	62.00	3.2	15,912	0.02%
2021/08/24	24	60.66	4	60.85	62.40	20	15,598	0.13%
2021/08/23	4	59.35	11	58.97	60.10	-7	15,377	-0.05%
2021/08/20	2	57.90	4	57.85	58.20	-2	15,262	-0.01%
2021/08/18	6	58.98	5	56.78	59.40	1	14,921	0.01%
2021/08/17	5	57.00	13	56.42	54.30	-8	14,733	-0.05%
2021/08/16	1	56.50	10	57.21	56.50	-9	14,598	-0.06%
2021/08/13	3	60.53	2	56.70	56.80	1	14,477	0.01%
2021/08/12	5	60.76	3	60.60	60.80	2	14,211	0.01%
2021/08/11	0	0.00	14	59.22	58.80	-14	13,972	-0.10%
2021/08/10	2	59.95	5	59.72	61.00	-3	13,860	-0.02%
2021/08/09	2	60.80	25	60.48	60.40	-23	13,700	-0.17%
2021/08/06	14	63.03	14	63.46	61.70	0	13,599	0.00%
2021/08/05	6	62.53	2	62.75	63.10	4	13,217	0.03%
2021/08/04	6	63.13	15.3	63.04	62.70	-9.3	13,128	-0.07%
2021/08/03	17.1	63.67	25.3	63.47	63.00	-8.2	12,951	-0.06%
2021/08/02	32.1	62.08	25	62.86	63.00	7.1	12,488	0.06%
2021/07/30	8.1	59.46	2.2	58.35	59.20	5.9	11,748	0.05%
2021/07/29	2	57.35	4	56.20	57.70	-2	11,553	-0.02%
2021/07/28	2.2	54.70	0	0.00	55.70	2.2	11,426	0.02%
2021/07/27	0	0.00	25	57.76	57.50	-25	11,225	-0.22%
2021/07/26	29.1	59.66	5	59.72	59.90	24.1	11,074	0.22%
2021/07/23	4	57.80	4.5	57.93	57.20	-0.5	10,768	0.00%
2021/07/22	29	59.59	23	59.33	59.50	6	10,663	0.06%
2021/07/21	19	59.45	21	59.00	58.50	-2	10,434	-0.02%
2021/07/20	21.2	57.21	42	56.83	58.30	-20.8	9,936	-0.21%
2021/07/19	11	54.59	7	54.90	54.40	4	9,056	0.04%
2021/07/16	7	52.63	11	52.12	53.30	-4	8,738	-0.05%
2021/07/15	23.1	52.08	26	52.53	52.40	-2.9	8,594	-0.03%
2021/07/14	64.2	56.01	40	55.62	55.90	24.2	8,222	0.29%
2021/07/13	33.1	51.47	22	51.96	52.10	11.1	6,875	0.16%
2021/07/12	4	48.09	1	47.90	48.15	3	5,872	0.05%
2021/07/09	6	47.02	4	46.63	46.90	2	5,727	0.03%
2021/07/08	6	47.58	3	47.45	46.85	3	5,860	0.05%
2021/07/07	17	46.49	10	47.10	47.00	7	5,729	0.12%
2021/07/06	0	0.00	3	45.60	45.75	-3	5,640	-0.05%
2021/07/05	0	0.00	5	45.90	45.95	-5	5,715	-0.09%
2021/06/30	3	44.35	5	44.75	45.20	-2	5,954	-0.03%
2021/06/29	3.3	44.88	0	0.00	44.50	3.3	5,939	0.06%
2021/06/28	5.2	45.48	4	45.41	46.00	1.2	5,891	0.02%
2021/06/25	2.4	45.83	2	45.00	45.80	0.4	5,910	0.01%
2021/06/24	3.1	44.58	0	0.00	44.30	3.1	5,780	0.05%
2021/06/23	3	44.07	1	44.45	44.50	2	5,913	0.03%
2021/06/21	8	43.88	0	0.00	44.15	8	5,940	0.13%
2021/06/16	0	0.00	5	43.52	43.50	-5	6,072	-0.08%
2021/06/15	0	0.00	1	44.00	43.85	-1	6,117	-0.02%
2021/06/11	2	44.30	0	0.00	44.20	2	6,144	0.03%
2021/06/10	33	45.39	27	44.90	44.50	6	6,097	0.10%
2021/06/07	0	0.00	1	42.50	43.00	-1	5,914	-0.02%
2021/06/04	0	0.00	6	42.03	41.95	-6	5,935	-0.10%
2021/06/02	0	0.00	10	42.30	42.55	-10	6,102	-0.16%
2021/06/01	0	0.00	15	42.70	42.80	-15	6,152	-0.24%
2021/05/31	1	42.65	0	0.00	42.50	1	6,250	0.02%
2021/05/28	16	41.66	0	0.00	42.55	16	6,332	0.25%
2021/05/25	1	40.25	0	0.00	40.30	1	6,682	0.01%
2021/05/21	2	39.50	0	0.00	39.65	2	6,941	0.03%
2021/05/18	2	36.60	0	0.00	38.80	2	7,498	0.03%
2021/05/17	10	37.15	13	35.95	36.15	-3	7,924	-0.04%
2021/05/14	3	38.35	0	0.00	38.55	3	8,395	0.04%
2021/05/12	2	39.70	1	38.80	38.40	1	9,528	0.01%
2021/05/11	1	41.80	0	0.00	40.55	1	9,544	0.01%
2021/05/10	35	43.00	0	0.00	43.00	35	9,531	0.37%
2021/05/05	0	0.00	0.3	42.95	42.00	-0.3	9,654	0.00%
2021/05/04	0	0.00	10	43.40	42.95	-10	9,828	-0.10%
2021/05/03	0	0.00	4	46.70	44.70	-4	9,932	-0.04%
2021/04/29	1	47.60	1	47.20	47.20	0	9,931	0.00%
2021/04/28	0	0.00	7	48.19	48.00	-7	10,555	-0.07%
2021/04/27	1	47.25	0	0.00	47.25	1	10,606	0.01%
2021/04/26	7	47.39	13	47.39	47.90	-6	10,663	-0.06%
2021/04/22	0	0.00	2	45.93	44.70	-2	10,474	-0.02%
2021/04/21	1	46.10	0	0.00	46.10	1	10,437	0.01%
2021/04/20	0	0.00	1	46.05	46.05	-1	10,472	-0.01%
2021/04/19	0	0.00	1	45.25	45.35	-1	10,944	-0.01%
2021/04/15	0	0.00	2	44.35	44.50	-2	11,014	-0.02%
2021/04/14	0	0.00	7	44.42	44.05	-7	11,015	-0.06%
2021/04/13	2	45.30	12	45.77	45.15	-10	10,919	-0.09%
2021/04/12	8	46.44	1	46.95	46.10	7	10,932	0.06%
2021/04/09	0	0.00	4	46.31	46.70	-4	10,850	-0.04%
2021/04/08	1	46.25	0	0.00	46.75	1	10,773	0.01%
2021/04/07	11	45.97	2	45.85	46.70	9	10,641	0.08%
2021/04/01	2	45.05	1	45.10	44.90	1	10,468	0.01%
2021/03/30	0	0.00	1	45.45	45.35	-1	10,427	-0.01%
2021/03/29	0	0.00	4	45.96	45.85	-4	10,330	-0.04%
2021/03/26	3	45.92	2	45.88	45.90	1	10,305	0.01%
2021/03/25	0	0.00	1	44.90	45.20	-1	10,148	-0.01%
2021/03/23	3	45.30	5	45.51	45.20	-2	10,091	-0.02%
2021/03/19	2	44.10	0	44.25	44.05	2	9,966	0.02%
2021/03/18	1	44.60	1	44.40	44.35	0	9,987	0.00%
2021/03/16	0	0.00	3	44.40	43.80	-3	10,040	-0.03%
2021/03/15	4	44.03	3	44.85	43.85	1	10,186	0.01%
2021/03/12	3	44.15	0	0.00	44.25	3	10,161	0.03%
2021/03/11	0	0.00	4	44.15	44.15	-4	10,189	-0.04%
2021/03/10	0	0.00	1	43.45	42.80	-1	10,170	-0.01%
2021/03/09	2	42.70	12	42.45	42.45	-10	10,149	-0.10%
2021/03/08	0	0.00	2	43.35	43.30	-2	10,122	-0.02%
2021/03/05	0	0.00	1	43.95	43.90	-1	10,168	-0.01%
2021/03/04	9	44.11	10	44.25	43.60	-1	10,221	-0.01%
2021/03/03	5	44.87	4	44.75	44.80	1	10,155	0.01%
2021/03/02	6	46.33	6	46.22	45.50	0	10,088	0.00%
2021/02/26	0	0.00	4	45.83	45.90	-4	10,030	-0.04%
2021/02/25	2	46.00	0	0.00	45.35	2	10,222	0.02%
2021/02/24	9	46.40	12	46.08	45.60	-3	10,283	-0.03%
2021/02/23	7	46.67	2	46.45	46.15	5	10,120	0.05%
2021/02/22	17	46.45	1	46.35	46.80	16	9,978	0.16%
2021/02/19	14	46.48	5	46.59	46.15	9	9,808	0.09%
2021/02/18	25	47.58	7	48.06	47.50	18	9,634	0.19%
2021/02/17	38	48.83	28	48.74	49.00	10	9,409	0.11%
2021/02/05	55	47.57	53	47.67	47.55	2	8,932	0.02%
2021/02/04	16	46.56	17	47.31	47.80	-1	8,421	-0.01%
2021/02/03	22	45.95	31	45.35	45.70	-9	7,728	-0.12%
2021/02/02	0	0.00	4	43.50	43.60	-4	7,246	-0.06%
2021/02/01	0	0.00	1	41.50	41.60	-1	7,180	-0.01%
2021/01/29	0	0.00	7	41.96	41.65	-7	7,136	-0.10%
2021/01/28	0	0.00	1	44.00	42.80	-1	7,095	-0.01%
2021/01/27	8	44.80	3	44.65	44.25	5	7,018	0.07%
2021/01/26	1	44.15	4	44.21	43.80	-3	6,880	-0.04%
2021/01/25	9	43.32	10	43.50	43.80	-1	6,672	-0.01%
2021/01/22	0	0.00	1	42.00	42.20	-1	6,492	-0.02%
2021/01/21	30	43.71	13	45.13	41.60	17	6,384	0.27%
2021/01/20	3	41.55	3	41.30	42.00	0	5,695	0.00%
2021/01/19	6	41.17	8	41.64	40.95	-2	5,494	-0.04%
2021/01/15	11	41.00	31	40.19	39.90	-20	5,287	-0.38%
2021/01/14	2	40.75	1	40.90	40.75	1	5,203	0.02%
2021/01/13	20	40.51	0	0.00	40.40	20	5,162	0.39%
2021/01/12	34	41.94	20	42.36	40.35	14	5,046	0.28%
2021/01/05	3	39.45	0	0.00	39.75	3	4,303	0.07%
2020/12/22	0	0.00	1	37.90	37.10	-1	4,176	-0.02%
2020/12/21	1	38.10	4	37.25	37.90	-3	4,174	-0.07%
2020/12/17	1	38.20	0	0.00	38.30	1	4,162	0.02%
2020/12/16	0	0.00	0	38.70	38.65	0	4,164	0.00%
2020/12/15	0	0.00	19.1	38.52	38.15	-19.1	4,202	-0.45%
2020/12/14	3	39.45	1	39.30	39.50	2	4,167	0.05%
2020/12/11	6	39.41	4	39.55	39.45	2	4,307	0.05%
2020/12/10	2	40.30	0	0.00	40.10	2	4,403	0.05%
2020/12/09	3	40.50	1	41.20	41.05	2	4,306	0.05%
2020/12/08	1	39.75	0	0.00	39.00	1	4,136	0.02%
2020/12/07	2	39.20	0	0.00	39.50	2	4,081	0.05%
2020/12/04	0	0.00	3	38.45	38.85	-3	3,990	-0.08%
2020/12/02	1	38.70	1	38.50	38.40	0	3,929	0.00%
2020/12/01	3	38.23	0	0.00	38.40	3	3,859	0.08%
2020/11/30	0	0.00	2	37.98	37.35	-2	3,775	-0.05%
2020/11/25	2	36.63	9	37.10	36.80	-7	3,678	-0.19%
2020/11/24	12.1	37.96	8	38.00	37.40	4.1	3,630	0.11%
2020/11/23	12	36.08	5	36.33	37.10	7	3,319	0.21%
2020/11/20	0	0.00	1	35.20	35.20	-1	3,185	-0.03%
2020/11/18	1	35.20	0	0.00	35.10	1	3,224	0.03%
2020/11/17	4	35.55	3	35.35	35.35	1	3,246	0.03%
2020/11/16	0	0.00	2	35.15	35.15	-2	3,318	-0.06%
2020/11/10	0	0.00	10	34.50	34.60	-10	3,568	-0.28%
2020/11/09	10	34.70	1	34.40	34.80	9	3,603	0.25%
2020/10/30	1	34.00	10	33.70	33.35	-9	4,038	-0.22%
2020/10/27	0	0.00	1	34.60	34.65	-1	4,642	-0.02%
2020/10/26	10	34.40	2	34.45	34.25	8	4,662	0.17%
2020/10/23	0	0.00	5	34.00	34.15	-5	4,608	-0.11%
2020/10/20	0	0.00	12	33.40	33.60	-12	5,017	-0.24%
2020/10/14	12	34.15	0	0.00	34.40	12	5,048	0.24%
2020/09/24	5	31.91	0	0.00	31.80	5	5,502	0.09%
2020/09/16	1	35.65	6	35.28	34.70	-5	5,604	-0.09%
2020/09/15	5	34.62	3.3	33.89	34.95	1.7	5,436	0.03%
2020/09/10	0	0.00	1	33.05	32.80	-1	5,304	-0.02%
2020/09/09	1	32.70	0	0.00	33.05	1	5,330	0.02%
2020/09/04	1	32.50	2	32.40	32.75	-1	5,569	-0.02%
2020/08/31	0	0.00	2	32.90	32.75	-2	5,688	-0.04%
2020/08/28	0	0.00	1	33.35	33.35	-1	5,865	-0.02%
2020/08/27	3	32.67	0	0.00	32.85	3	5,926	0.05%
2020/08/25	1	32.40	0	0.00	32.65	1	5,890	0.02%
2020/08/21	0	0.00	1	32.85	32.70	-1	5,853	-0.02%
2020/08/20	0	0.00	1	33.60	32.25	-1	5,848	-0.02%
2020/08/17	2	34.75	0	0.00	35.00	2	5,772	0.03%
2020/08/14	2	34.20	0	0.00	34.80	2	5,708	0.04%
2020/08/13	2	34.50	0	0.00	34.30	2	5,671	0.04%
2020/08/12	1	34.40	0	0.00	34.70	1	5,644	0.02%
2020/08/10	1.5	35.97	0	0.00	35.30	1.5	5,515	0.03%
2020/08/07	2	35.18	0	0.00	35.45	2	5,450	0.04%
2020/08/06	1	35.80	3	36.13	35.90	-2	5,404	-0.04%
2020/08/05	3	36.80	0	0.00	36.70	3	5,255	0.06%
2020/08/04	2	36.43	1	36.85	36.75	1	5,218	0.02%
2020/08/03	4	36.18	52	36.07	36.45	-48	5,143	-0.93%
2020/07/31	6	34.53	18	34.05	34.95	-12	4,912	-0.24%
2020/07/30	5	32.07	0	0.00	32.30	5	4,610	0.11%
2020/07/28	1	30.20	1	30.30	30.15	0	4,768	0.00%
2020/07/27	3	33.15	0	0.00	32.25	3	4,685	0.06%
2020/07/24	1	32.10	0	0.00	32.25	1	4,558	0.02%
2020/07/23	2	31.65	0	0.00	31.80	2	4,428	0.05%
2020/07/17	1	30.65	4	30.60	30.50	-3	4,447	-0.07%
2020/07/10	11	30.37	0	0.00	30.30	11	4,574	0.24%
2020/07/09	11	31.50	0	0.00	31.40	11	4,498	0.24%
2020/07/08	15	32.19	5	31.80	32.15	10	4,445	0.22%
2020/07/07	1	32.65	12	32.63	32.80	-11	4,418	-0.25%
2020/07/06	0	0.00	1	32.70	32.65	-1	4,426	-0.02%
2020/07/02	1	33.00	0	0.00	32.75	1	4,493	0.02%
2020/07/01	2	32.18	2	32.30	32.20	0	4,460	0.00%
2020/06/30	21	31.45	0	0.00	31.80	21	4,413	0.48%
2020/06/24	10	30.80	13	30.79	30.85	-3	4,376	-0.07%
2020/06/23	0	0.00	1	30.70	30.85	-1	4,435	-0.02%
2020/06/22	0	0.00	1	30.50	30.80	-1	4,451	-0.02%
2020/06/19	0	0.00	2	30.80	30.35	-2	4,535	-0.04%
2020/06/18	1	30.30	2	30.38	30.30	-1	4,557	-0.02%
2020/06/17	0	0.00	3	30.77	30.30	-3	4,537	-0.07%
2020/06/16	0	0.00	2	31.00	30.70	-2	4,530	-0.04%
2020/06/15	0	0.00	7	30.89	30.70	-7	4,577	-0.15%
2020/06/11	7	29.59	3	31.20	29.60	4	4,459	0.09%
2020/06/09	0	0.00	1	30.90	30.80	-1	4,470	-0.02%
2020/06/08	3	30.93	10	31.30	30.65	-7	4,503	-0.16%
2020/06/05	20	30.53	7	30.56	30.65	13	4,431	0.29%
2020/06/04	3	30.50	2	30.43	30.55	1	4,420	0.02%
2020/06/02	1	28.75	0	0.00	28.75	1	4,183	0.02%
2020/05/29	1	28.15	0	0.00	28.15	1	4,247	0.02%
2020/05/28	1	28.30	2	29.00	28.30	-1	4,255	-0.02%
2020/05/27	0	0.00	3	28.77	28.80	-3	4,249	-0.07%
2020/05/25	6	29.23	0	0.00	29.35	6	4,181	0.14%
2020/05/22	3	28.05	10	28.05	28.05	-7	4,050	-0.17%
2020/05/21	1	28.00	0	0.00	28.10	1	4,023	0.02%
2020/05/18	5	27.45	0	0.00	27.40	5	3,966	0.13%
2020/05/15	2	27.48	1	26.80	27.15	1	3,946	0.03%
2020/05/13	5	27.95	2	27.90	28.10	3	3,902	0.08%
2020/05/07	3	27.87	1	27.75	28.10	2	3,859	0.05%
2020/05/06	1	27.95	13	28.30	27.80	-12	3,840	-0.31%
2020/05/05	0	0.00	16	28.03	27.85	-16	3,815	-0.42%
2020/05/04	0	0.00	5	27.25	27.35	-5	3,726	-0.13%
2020/04/27	2	25.75	1	25.70	25.75	1	3,534	0.03%
2020/04/24	0	0.00	2	25.60	25.50	-2	3,513	-0.06%
2020/04/21	2	24.85	0	0.00	24.85	2	3,421	0.06%
2020/04/17	2	25.68	1	25.90	25.25	1	3,304	0.03%
2020/04/14	0	0.00	1	24.20	24.40	-1	3,060	-0.03%
2020/04/13	0	0.00	1	23.95	23.85	-1	3,036	-0.03%
2020/04/10	4	24.30	0	0.00	24.20	4	3,026	0.13%
2020/04/09	2	23.95	0	0.00	23.95	2	2,994	0.07%
2020/04/07	2	22.13	0	0.00	22.40	2	2,906	0.07%
2020/03/27	31	21.43	0	0.00	20.80	31	2,718	1.14%
2020/03/23	1	19.70	0	0.00	19.65	1	2,728	0.04%
2020/03/16	33	22.55	0	0.00	22.35	33	2,763	1.19%
2020/03/13	5	23.41	0	0.00	23.80	5	2,671	0.19%
2020/03/12	1	25.50	7	25.89	25.10	-6	2,557	-0.23%
2020/03/11	2	27.05	0	0.00	26.75	2	2,497	0.08%
2020/03/10	1	26.45	0	0.00	27.25	1	2,464	0.04%
2020/03/09	2	26.60	0	0.00	26.45	2	2,406	0.08%
2020/03/06	5	27.49	0	0.00	27.40	5	2,342	0.21%
2020/03/05	6	27.62	2	27.90	27.30	4	2,300	0.17%
2020/03/04	0	0.00	1	26.70	27.00	-1	2,215	-0.05%
2020/02/27	1	26.45	2	26.95	26.40	-1	2,173	-0.05%
2020/02/25	1	27.60	0	0.00	27.55	1	2,103	0.05%
2020/02/24	2	27.50	0	0.00	27.55	2	2,091	0.10%
2020/02/19	2	27.45	0	0.00	27.35	2	2,047	0.10%
2020/02/13	0	0.00	1	27.50	27.20	-1	1,988	-0.05%
2020/02/12	7	27.24	6	27.33	27.40	1	1,964	0.05%
2020/02/11	0	0.00	1	26.90	26.90	-1	1,937	-0.05%
2020/02/10	2	26.40	0	0.00	26.45	2	1,929	0.10%
2020/02/07	1	27.05	0	0.00	26.85	1	1,905	0.05%
2020/02/05	4	26.58	0	0.00	26.75	4	1,875	0.21%
2020/01/31	1	27.30	0	0.00	27.35	1	1,831	0.05%
2020/01/30	1	27.55	0	0.00	27.20	1	1,937	0.05%
2020/01/13	0	0.00	1	29.25	29.40	-1	1,931	-0.05%
2020/01/10	1	29.30	0	0.00	29.20	1	1,933	0.05%
2020/01/08	0	0.00	5	29.10	29.00	-5	1,921	-0.26%
2020/01/06	1	30.05	1	29.90	29.55	0	1,896	0.00%
2020/01/03	4	31.11	3	30.93	30.40	1	1,868	0.05%
2020/01/02	5	31.47	1	31.45	31.45	4	1,822	0.22%
2019/12/26	1	30.80	0	0.00	30.75	1	1,712	0.06%
2019/12/25	1	30.70	1	30.40	30.55	0	1,689	0.00%
2019/12/24	1	31.10	2	30.58	30.40	-1	1,683	-0.06%
2019/12/20	2	30.95	2	30.90	30.70	0	1,624	0.00%
2019/12/19	2	30.43	0	0.00	30.05	2	1,510	0.13%
2019/12/17	1	29.35	7	29.81	30.20	-6	1,402	-0.43%
2019/12/13	0	0.00	4.3	29.00	28.65	-4.3	1,375	-0.31%
2019/12/12	1	28.55	0.1	28.55	28.55	0.9	1,270	0.07%
2019/12/06	0	0.00	1	28.25	28.45	-1	1,248	-0.08%
2019/12/05	1	27.90	0	0.00	28.15	1	1,244	0.08%
2019/11/07	3	28.20	0	0.00	27.95	3	1,447	0.21%
2019/10/29	0	0.00	5	29.00	28.65	-5	1,472	-0.34%
2019/09/25	5	28.50	0	0.00	28.50	5	1,652	0.30%
2019/09/23	0	0.00	5	29.00	28.85	-5	1,670	-0.30%
2019/09/19	5	28.80	0	0.00	28.60	5	1,695	0.29%
2019/09/04	5	27.85	0	0.00	27.85	5	1,615	0.31%
2019/08/15	1	28.75	0	0.00	28.75	1	1,476	0.07%
2019/08/12	0	0.00	2	28.75	29.05	-2	1,492	-0.13%
2019/08/07	3	29.22	0	0.00	28.75	3	1,503	0.20%
2019/08/02	1	29.40	0	0.00	29.10	1	1,510	0.07%
2019/08/01	3	29.90	0	0.00	29.85	3	1,504	0.20%
2019/07/31	0	0.00	2	30.10	30.10	-2	1,498	-0.13%
2019/07/26	3	31.80	0	0.00	31.70	3	1,483	0.20%
2019/07/25	2	31.80	0	0.00	31.80	2	1,496	0.13%
2019/07/24	5	31.60	0	0.00	31.55	5	1,488	0.34%
2019/07/22	0	0.00	0.1	30.10	30.15	-0.1	1,430	0.00%
2019/07/19	0	0.00	1	29.80	29.95	-1	1,449	-0.07%
2019/07/18	1	29.40	0	0.00	29.25	1	1,501	0.07%
2019/07/10	2	29.05	0	0.00	29.10	2	1,899	0.11%
2019/07/01	0	0.00	4	29.35	29.40	-4	2,727	-0.15%
2019/06/27	0	0.00	2	28.60	28.50	-2	2,708	-0.07%
2019/06/24	0	0.00	1	28.35	28.10	-1	2,732	-0.04%
2019/06/13	0	0.00	3	27.40	27.35	-3	2,811	-0.11%
2019/05/23	1	26.50	0	0.00	26.35	1	3,157	0.03%
2019/05/22	1	26.90	0	0.00	26.90	1	3,163	0.03%
2019/05/20	1	26.95	0	0.00	26.95	1	3,191	0.03%
2019/05/17	2	27.30	0	0.00	27.35	2	3,188	0.06%
2019/05/15	2	28.10	0	0.00	28.20	2	3,185	0.06%
2019/04/12	0	0.00	0.3	30.85	30.85	-0.3	2,884	-0.01%
2019/04/08	0	0.00	5	29.87	29.70	-5	2,339	-0.21%
2019/04/03	0	0.00	2	29.10	29.50	-2	2,276	-0.09%
2019/04/02	0	0.00	2	28.90	28.85	-2	2,212	-0.09%
2019/03/29	4	28.60	0	0.00	28.50	4	2,191	0.18%
2019/03/26	2	29.50	0	0.00	29.55	2	2,138	0.09%
2019/03/25	2	29.40	2	29.35	29.55	0	2,135	0.00%
2019/03/22	0	0.00	3	29.92	29.95	-3	2,122	-0.14%
2019/03/19	0	0.00	2	29.25	29.20	-2	2,069	-0.10%
2019/03/15	4	28.98	0	0.00	28.70	4	2,063	0.19%
2019/03/12	3	29.20	0	0.00	29.60	3	2,197	0.14%
2019/03/08	3	28.95	0	0.00	29.00	3	2,241	0.13%
2019/03/07	1	29.65	0	0.00	29.15	1	2,263	0.04%
2019/03/06	0	0.00	3	29.95	29.75	-3	2,291	-0.13%
2019/03/05	0	0.00	1	30.40	30.10	-1	2,285	-0.04%
2019/02/27	1	29.60	0	0.00	30.00	1	2,197	0.05%
2019/02/21	0	0.00	1	30.40	30.30	-1	2,172	-0.05%
2019/02/14	0	0.00	2	29.40	29.40	-2	2,280	-0.09%
2019/02/13	2	29.05	0	0.00	29.00	2	2,299	0.09%
2019/02/12	3	29.85	0	0.00	30.05	3	2,249	0.13%
2019/01/28	1	29.90	2	30.00	29.65	-1	2,166	-0.05%
2019/01/14	2	27.00	0	0.00	26.70	2	2,402	0.08%
2018/12/06	0	0.00	1	28.25	27.40	-1	2,906	-0.03%
2018/12/03	0	0.00	1	30.65	30.65	-1	2,805	-0.04%
2018/11/30	0	0.00	1	30.60	29.50	-1	2,778	-0.04%
2018/11/23	0	0.00	10	28.55	28.50	-10	2,814	-0.36%
2018/11/20	10	29.35	0	0.00	29.30	10	2,757	0.36%
2018/11/15	1	29.90	0	0.00	29.90	1	2,759	0.04%
2018/11/13	1	29.40	0	0.00	29.40	1	2,715	0.04%
2018/11/09	0	0.00	1	28.10	28.20	-1	2,660	-0.04%
2018/11/06	1	27.30	0	0.00	26.50	1	2,798	0.04%
2018/10/25	0	0.00	10	26.30	25.20	-10	3,021	-0.33%
2018/10/18	5	27.80	0	0.00	27.85	5	2,889	0.17%
2018/10/15	1	29.80	0	0.00	28.90	1	2,968	0.03%
2018/09/19	0	0.00	2	37.50	37.55	-2	3,032	-0.07%
2018/09/18	0	0.00	1	36.50	36.80	-1	3,011	-0.03%
2018/09/14	2	36.45	2	37.50	36.90	0	3,019	0.00%
2018/09/13	2	36.25	0	0.00	36.15	2	2,997	0.07%
2018/09/10	10	36.53	0	0.00	36.30	10	3,073	0.33%
2018/09/07	2	38.50	0	0.00	37.20	2	3,065	0.07%
2018/09/04	0	0.00	3	39.00	38.80	-3	3,099	-0.10%
2018/09/03	2	38.55	1	38.15	38.20	1	3,120	0.03%
2018/08/30	0	0.00	1	37.80	37.45	-1	3,103	-0.03%
2018/08/22	1	36.50	0	0.00	35.70	1	3,270	0.03%
2018/08/21	5	38.00	1	37.70	38.15	4	3,266	0.12%
2018/08/15	1	39.00	0	0.00	38.45	1	3,311	0.03%
2018/08/14	1	39.70	0	0.00	39.75	1	3,271	0.03%
2018/08/13	0	0.00	10	39.02	39.90	-10	3,238	-0.31%
2018/08/10	1	40.60	3	39.60	39.70	-2	3,135	-0.06%
2018/08/07	0	0.00	2	38.50	38.50	-2	2,940	-0.07%
2018/08/06	0	0.00	1	38.00	38.15	-1	2,950	-0.03%
2018/08/01	0	0.00	1	38.10	38.25	-1	2,902	-0.03%
2018/07/27	0	0.00	1	37.60	37.15	-1	2,927	-0.03%
2018/07/20	1	37.10	20	37.04	36.55	-19	2,849	-0.67%
2018/07/18	0	0.00	2	36.60	35.85	-2	2,823	-0.07%
2018/07/17	0	0.00	11	36.42	36.20	-11	2,835	-0.39%
2018/07/16	0	0.00	13	35.51	35.65	-13	2,794	-0.47%
2018/07/05	3	33.22	1	33.65	33.05	2	2,969	0.07%
2018/07/04	0	0.00	4	33.88	34.00	-4	3,008	-0.13%
2018/06/28	3	33.70	3	34.10	33.65	0	3,114	0.00%
2018/06/27	6	33.75	4	34.10	34.00	2	3,144	0.06%
2018/06/25	1	34.25	0	0.00	34.25	1	3,128	0.03%
2018/06/22	5	34.24	0	0.00	34.20	5	3,145	0.16%
2018/06/20	5	34.70	0	0.00	34.85	5	3,130	0.16%
2018/06/19	9	35.90	0	0.00	35.50	9	3,137	0.29%
2018/06/14	4	36.15	5	37.12	36.65	-1	3,205	-0.03%
2018/06/12	1	36.50	8	37.35	36.80	-7	3,267	-0.21%
2018/06/11	0	0.00	10	37.00	36.85	-10	3,349	-0.30%
2018/06/07	0	0.00	4	36.13	35.80	-4	3,683	-0.11%
2018/06/06	3	35.55	0	0.00	35.55	3	3,846	0.08%
2018/06/05	0	0.00	1	35.80	35.75	-1	4,042	-0.02%
2018/06/01	1	35.40	17	35.47	35.50	-16	4,051	-0.39%
2018/05/31	8	34.84	1	35.25	34.65	7	4,042	0.17%
2018/05/28	0	0.00	6	35.85	35.95	-6	3,970	-0.15%
2018/05/25	0	0.00	6	35.17	35.15	-6	3,970	-0.15%
2018/05/24	6	34.63	0	0.00	34.40	6	3,970	0.15%
2018/05/23	2	34.85	2	35.30	35.05	0	4,014	0.00%
2018/05/21	0	0.00	2	35.50	35.30	-2	4,184	-0.05%
2018/05/17	0	0.00	1	35.35	35.00	-1	4,445	-0.02%
2018/05/14	0	0.00	2	35.40	35.50	-2	4,615	-0.04%
2018/05/08	1	34.25	0	0.00	34.20	1	4,781	0.02%
2018/04/23	4	34.88	2	34.90	34.00	2	6,272	0.03%
2018/04/17	0	0.00	16	35.89	36.00	-16	6,588	-0.24%
2018/04/16	11	35.02	0	0.00	35.00	11	6,590	0.17%
2018/04/13	2	36.25	1	37.30	36.20	1	6,749	0.01%
2018/04/12	12	37.21	0	0.00	36.95	12	6,811	0.18%
2018/04/11	19	37.59	1	38.10	37.50	18	6,797	0.26%
2018/04/10	14	37.67	0	0.00	37.70	14	6,837	0.20%
2018/04/09	0	0.00	31	39.02	38.90	-31	6,836	-0.45%
2018/04/03	2	37.65	0	0.00	38.05	2	6,799	0.03%
2018/04/02	10	37.96	0	0.00	38.00	10	6,852	0.15%
2018/03/31	10	38.01	0	0.00	37.90	10	6,893	0.15%
2018/03/30	0	0.00	9	38.64	38.15	-9	7,000	-0.13%
2018/03/29	1	37.80	0	0.00	37.70	1	7,189	0.01%
2018/03/28	16	37.64	0	0.00	37.55	16	7,406	0.22%
2018/03/27	40	38.55	26	38.01	37.85	14	7,408	0.19%
2018/03/26	1	37.15	2	38.25	37.70	-1	7,413	-0.01%
2018/03/23	1	36.40	0	0.00	37.20	1	7,427	0.01%
2018/03/21	7	37.61	0	0.00	37.60	7	7,386	0.09%
2018/03/20	2	37.85	1	37.55	37.90	1	7,407	0.01%
2018/03/19	1	38.00	0	0.00	37.80	1	7,400	0.01%
2018/03/16	3	38.05	0	0.00	37.90	3	7,473	0.04%
2018/03/15	5	39.20	2	39.00	39.10	3	7,429	0.04%
2018/03/14	0	0.00	18	39.39	39.80	-18	7,379	-0.24%
2018/03/13	4	38.20	3	38.50	38.80	1	7,255	0.01%
2018/03/12	0	0.00	7	38.07	37.95	-7	7,125	-0.10%
2018/03/09	0	0.00	9	37.42	37.15	-9	6,989	-0.13%
2018/03/08	9	35.75	0	0.00	35.95	9	6,904	0.13%
2018/03/07	0	0.00	22	36.04	35.60	-22	7,052	-0.31%
2018/03/02	7	35.23	0	0.00	35.15	7	7,456	0.09%
2018/02/26	20	36.60	22	36.10	36.05	-2	7,720	-0.03%
2018/02/23	55	35.90	41	35.71	35.90	14	7,768	0.18%
2018/02/22	42	35.04	12	34.96	34.85	30	7,950	0.38%
2018/02/12	4	31.60	3	32.03	32.10	1	8,202	0.01%
2018/02/09	7	30.81	4	31.15	31.05	3	8,523	0.04%
2018/02/08	2	33.05	6	33.90	33.40	-4	8,495	-0.05%
2018/02/07	2	35.00	1	35.40	35.00	1	8,611	0.01%
2018/02/06	4	35.61	2	35.40	34.30	2	8,842	0.02%
2018/02/05	1	36.55	4	37.11	37.50	-3	8,928	-0.03%
2018/02/02	7	37.06	1	38.00	37.25	6	9,186	0.07%
2018/02/01	16	37.75	3	38.73	37.70	13	9,589	0.14%
2018/01/31	6	37.07	7	37.79	38.35	-1	9,867	-0.01%
2018/01/30	20	38.33	2	38.88	37.90	18	9,838	0.18%
2018/01/29	2	38.90	6	39.08	38.95	-4	9,850	-0.04%
2018/01/25	8	38.68	0	0.00	38.45	8	10,086	0.08%
2018/01/24	2	39.00	7	39.26	39.45	-5	10,143	-0.05%
2018/01/23	4	38.65	0	0.00	38.60	4	10,065	0.04%
2018/01/22	6	39.22	10	39.41	39.45	-4	9,953	-0.04%
2018/01/19	45	40.88	31	40.75	40.05	14	9,770	0.14%
2018/01/18	12	39.79	5	40.63	39.65	7	8,844	0.08%
2018/01/17	8	40.23	1	40.40	39.85	7	8,799	0.08%
2018/01/16	0	0.00	4	41.18	41.00	-4	8,745	-0.05%
2018/01/15	4.3	40.42	2	41.30	40.40	2.3	8,718	0.03%
2018/01/12	4	40.94	2	42.20	40.50	2	8,620	0.02%
2018/01/09	20	40.40	20	39.80	39.80	0	8,309	0.00%
2018/01/08	4	38.60	20	39.00	39.00	-16	8,051	-0.20%
2018/01/04	20	39.00	1.1	38.38	38.10	18.9	7,971	0.24%
2018/01/03	4	38.14	0	0.00	37.95	4	7,908	0.05%