亞力 (1514)-元富-嘉義券商分點個股進出

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

亞力

(1514)

可現股當沖

股價
138.0
漲跌
▲5.0
漲幅
+3.76%
成交量
27,421張
產業
上市電機機械類股
473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

亞力 (1514)籌碼相關－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/08	14.1	137.80	14	137.57	138.00	0.1	30,662	0.00%
2024/05/07	9	134.50	7	134.29	133.00	2	30,393	0.01%
2024/05/06	4	133.38	3	132.50	132.50	1	30,342	0.00%
2024/05/03	15.3	138.54	7	139.79	135.00	8.3	30,190	0.03%
2024/05/02	0	0.00	2	149.00	150.00	-2	29,825	-0.01%
2024/04/30	4.2	145.28	0	0.00	146.00	4.2	30,041	0.01%
2024/04/29	2	151.75	6	152.08	150.50	-4	30,525	-0.01%
2024/04/26	1	155.00	0	0.00	156.50	1	30,824	0.00%
2024/04/25	0	0.00	1	159.50	157.50	-1	31,015	0.00%
2024/04/24	2	157.50	1.2	161.86	161.00	0.8	31,133	0.00%
2024/04/23	1	152.00	6	150.42	155.00	-5	31,268	-0.02%
2024/04/22	0.1	163.50	1.2	153.79	151.50	-1.1	31,429	0.00%
2024/04/19	3.3	165.77	3.1	166.24	165.00	0.2	32,066	0.00%
2024/04/18	1.1	174.82	10.1	172.72	175.00	-9	32,299	-0.03%
2024/04/17	0.1	175.07	5.3	178.74	181.50	-5.2	32,508	-0.02%
2024/04/16	8	161.25	2.5	164.12	167.50	5.5	32,805	0.02%
2024/04/15	41.2	177.11	20.8	173.92	175.00	20.4	32,993	0.06%
2024/04/12	35	160.14	21.2	162.25	168.00	13.8	31,516	0.04%
2024/04/11	38.2	148.17	38.1	150.72	153.00	0.1	30,044	0.00%
2024/04/10	33.1	135.58	34.3	137.61	140.50	-1.2	28,650	0.00%
2024/04/09	5	125.20	16.4	126.03	128.00	-11.4	27,254	-0.04%
2024/04/08	4	110.75	37.7	114.33	116.50	-33.7	27,036	-0.12%
2024/04/03	7.1	106.71	9	106.94	106.00	-1.9	27,170	-0.01%
2024/04/02	9.1	108.06	4	108.00	108.50	5.1	28,124	0.02%
2024/04/01	8	110.25	3.1	109.85	109.00	4.9	28,091	0.02%
2024/03/29	3.1	109.34	4	109.38	110.00	-0.9	28,113	0.00%
2024/03/28	3	109.83	22.3	109.08	109.50	-19.3	28,310	-0.07%
2024/03/27	11.4	111.44	8.7	112.10	111.00	2.8	28,193	0.01%
2024/03/26	17.2	115.13	7	114.71	114.00	10.2	27,843	0.04%
2024/03/25	6.3	115.24	23.3	113.74	114.50	-17	27,172	-0.06%
2024/03/22	10.9	112.20	15	112.67	112.50	-4.1	27,058	-0.02%
2024/03/21	16	113.22	17.2	113.31	113.50	-1.2	27,000	0.00%
2024/03/20	14	109.29	11	108.59	109.00	3	27,112	0.01%
2024/03/19	26.2	111.44	24.6	111.26	111.50	1.6	27,357	0.01%
2024/03/18	35.1	109.24	18	109.36	111.50	17.1	27,463	0.06%
2024/03/15	25	106.14	20	106.45	107.00	5	27,651	0.02%
2024/03/14	22.1	106.44	8	106.13	106.50	14.1	28,073	0.05%
2024/03/13	31.2	107.81	19	108.60	105.00	12.2	28,848	0.04%
2024/03/12	28.1	106.47	29	105.16	104.50	-0.9	29,062	0.00%
2024/03/11	17	106.35	13	104.88	104.00	4	29,793	0.01%
2024/03/08	19	108.87	50	110.94	107.50	-31	30,555	-0.10%
2024/03/07	10.3	113.83	8	113.44	113.50	2.3	30,655	0.01%
2024/03/06	10.1	117.70	12	118.00	118.00	-1.9	30,555	-0.01%
2024/03/05	3.6	115.04	5.6	115.57	117.00	-2	30,628	-0.01%
2024/03/04	4.5	110.75	6.4	111.44	107.50	-1.9	29,768	-0.01%
2024/03/01	22.4	102.87	55.2	101.87	106.50	-32.8	29,529	-0.11%
2024/02/29	65	96.44	56.8	97.54	100.00	8.2	29,253	0.03%
2024/02/27	19.1	93.43	7	92.53	91.00	12.1	28,951	0.04%
2024/02/26	48.3	94.67	31.9	94.81	94.40	16.4	28,301	0.06%
2024/02/23	32.4	89.96	30.8	89.79	89.50	1.6	26,964	0.01%
2024/02/22	13.2	86.73	11	86.83	85.80	2.2	26,010	0.01%
2024/02/21	13	86.56	21	86.98	87.00	-8	25,586	-0.03%
2024/02/20	7.1	83.96	6	85.70	83.30	1.1	24,980	0.00%
2024/02/19	13.6	86.48	15.6	86.36	84.80	-2	24,808	-0.01%
2024/02/16	28.1	83.80	50	84.38	84.50	-21.9	24,408	-0.09%
2024/02/15	5	77.79	5	80.14	82.20	0	24,112	0.00%
2024/02/05	12.2	81.28	0	0.00	81.30	12.2	23,871	0.05%
2024/02/02	30	83.69	0.1	85.70	82.00	29.9	23,806	0.13%
2024/02/01	3.1	85.64	7.3	85.95	86.20	-4.2	23,591	-0.02%
2024/01/31	2	85.25	1.2	85.73	84.00	0.8	23,461	0.00%
2024/01/30	0	0.00	2	84.50	85.00	-2	23,319	-0.01%
2024/01/29	4	84.50	20	84.92	85.10	-16	23,182	-0.07%
2024/01/26	3	83.60	5	83.18	83.00	-2	23,055	-0.01%
2024/01/25	3.2	82.96	0	0.00	82.40	3.2	22,956	0.01%
2024/01/24	1.1	84.58	0	0.00	84.20	1.1	22,831	0.00%
2024/01/23	21.4	86.29	25.7	86.70	85.70	-4.3	22,617	-0.02%
2024/01/22	2	81.30	15.1	82.97	84.60	-13.1	22,100	-0.06%
2024/01/19	18.8	81.62	6	81.07	80.00	12.8	21,788	0.06%
2024/01/18	24	82.62	28	82.35	82.40	-4	21,630	-0.02%
2024/01/17	2	81.80	5	81.88	81.80	-3	21,613	-0.01%
2024/01/16	34	81.37	25	81.59	82.00	9	21,512	0.04%
2024/01/15	15.2	83.00	17.1	84.13	82.60	-1.8	21,351	-0.01%
2024/01/12	7	81.41	13	82.25	81.00	-6	20,678	-0.03%
2024/01/11	8	80.61	2	79.85	80.50	6	20,368	0.03%
2024/01/10	7	79.91	10	81.99	81.70	-3	20,080	-0.01%
2024/01/09	3.1	81.72	8	81.63	81.10	-4.9	19,698	-0.02%
2024/01/08	7	79.61	2	80.45	80.30	5	19,331	0.03%
2024/01/05	4	78.93	5	79.28	78.20	-1	19,126	-0.01%
2024/01/04	11	80.37	5.1	79.67	79.80	5.9	18,977	0.03%
2024/01/03	6	78.82	8	78.83	79.50	-2	18,645	-0.01%
2024/01/02	15	76.41	9	77.27	77.70	6	18,388	0.03%
2023/12/29	17	77.29	13	77.78	75.10	4	18,132	0.02%
2023/12/28	28.1	80.94	23.2	81.06	80.60	4.9	17,748	0.03%
2023/12/27	13.1	78.56	5	78.02	77.70	8.1	17,095	0.05%
2023/12/26	18	79.03	24	78.34	78.00	-6	17,127	-0.04%
2023/12/25	9.5	80.43	6	81.63	78.90	3.5	17,030	0.02%
2023/12/22	4	80.05	1	81.40	79.90	3	16,737	0.02%
2023/12/21	5	80.60	7.1	80.70	80.20	-2.1	16,649	-0.01%
2023/12/20	5.1	82.05	10	82.07	82.20	-4.9	16,570	-0.03%
2023/12/19	7	82.47	8	82.89	82.00	-1	16,475	-0.01%
2023/12/18	14	84.76	22	85.47	83.90	-8	16,238	-0.05%
2023/12/15	17	89.09	28	87.47	87.20	-11	15,951	-0.07%
2023/12/14	10.1	89.40	17.5	88.97	89.00	-7.4	15,522	-0.05%
2023/12/13	10.1	89.11	19	88.97	88.00	-8.9	15,065	-0.06%
2023/12/12	23.2	89.96	11.2	90.30	88.60	12.1	14,634	0.08%
2023/12/11	8	87.95	8	87.85	88.50	0	13,864	0.00%
2023/12/08	35.6	89.36	15.3	89.58	87.60	20.3	12,916	0.16%
2023/12/07	30	84.01	60	84.56	85.00	-30	11,575	-0.26%
2023/12/06	71.1	79.60	49	79.42	78.70	22.1	10,420	0.21%
2023/12/05	46	73.25	72.4	74.26	77.50	-26.4	9,017	-0.29%
2023/12/04	14	70.66	27	70.16	70.50	-13	7,984	-0.16%
2023/12/01	53	67.54	42	67.18	67.40	11	7,455	0.15%
2023/11/30	37	67.14	79.2	66.69	68.00	-42.2	7,184	-0.59%
2023/11/29	56	63.76	64	63.24	62.90	-8	6,550	-0.12%
2023/11/28	62	63.94	19.3	64.21	64.50	42.7	6,398	0.67%
2023/11/27	57.3	63.18	75.8	63.23	64.10	-18.4	5,882	-0.31%
2023/11/24	28.2	58.51	37.2	59.43	60.60	-9	4,763	-0.19%
2023/11/22	0	0.00	1	55.40	54.90	-1	4,062	-0.02%
2023/11/20	1	55.50	3	55.67	55.70	-2	4,095	-0.05%
2023/11/17	0	0.00	1	55.90	55.80	-1	4,099	-0.02%
2023/11/16	6	56.08	3	56.37	56.70	3	4,096	0.07%
2023/11/15	1	55.70	1	55.60	55.60	0	4,065	0.00%
2023/11/14	3	55.87	2	55.45	55.40	1	4,069	0.02%
2023/11/13	1.1	55.12	1	55.30	55.60	0.1	4,080	0.00%
2023/11/10	5	55.32	9	55.50	55.40	-4	4,071	-0.10%
2023/11/09	9	55.27	10	55.52	55.10	-1	4,022	-0.02%
2023/11/08	2	54.45	2.4	54.52	53.40	-0.4	3,898	-0.01%
2023/11/07	1	54.10	4	54.03	54.50	-3	3,883	-0.08%
2023/11/06	1	52.50	0.5	53.20	53.30	0.5	3,902	0.01%
2023/11/03	1	52.30	3.1	51.60	52.20	-2.1	3,995	-0.05%
2023/11/02	0	0.00	8	50.54	50.60	-8	4,002	-0.20%
2023/11/01	4	50.40	2	49.95	49.95	2	4,026	0.05%
2023/10/31	1.1	51.58	9	51.53	50.80	-8	4,050	-0.20%
2023/10/30	3	52.80	0	0.00	52.90	3	4,110	0.07%
2023/10/27	1	53.30	1	53.00	53.00	0	4,188	0.00%
2023/10/26	2	53.60	2	53.00	53.00	0	4,263	0.00%
2023/10/25	6	54.08	1	54.10	53.70	5	4,268	0.12%
2023/10/24	1	51.90	4	51.55	52.90	-3	4,206	-0.07%
2023/10/23	0	51.00	0	0.00	50.70	0	4,260	0.00%
2023/10/20	4.1	48.20	0	0.00	48.40	4.1	4,385	0.09%
2023/10/19	0	49.45	0	0.00	49.00	0	4,542	0.00%
2023/10/18	1	49.65	0	0.00	49.80	1	4,883	0.02%
2023/10/17	7.3	52.36	0	0.00	50.70	7.3	5,207	0.14%
2023/10/16	0	0.00	5	53.40	52.70	-5	5,489	-0.09%
2023/10/12	4	54.93	0	0.00	54.80	4	7,056	0.06%
2023/10/11	3	56.53	0	0.00	55.70	3	7,266	0.04%
2023/10/05	6	57.28	2	57.30	57.40	4	7,481	0.05%
2023/10/04	7	56.51	16	56.84	57.10	-9	7,459	-0.12%
2023/10/03	7	55.69	7	56.87	55.70	0	7,425	0.00%
2023/10/02	1.3	54.38	1	54.40	54.40	0.3	7,264	0.00%
2023/09/28	0	0.00	0	52.20	51.80	0	7,254	0.00%
2023/09/26	0	0.00	3	52.37	51.50	-3	7,585	-0.04%
2023/09/25	0	52.10	0	0.00	52.10	0	7,876	0.00%
2023/09/22	2	50.10	2	51.30	52.00	0	8,144	0.00%
2023/09/21	6	50.20	4	50.93	50.50	2	8,210	0.02%
2023/09/20	1	52.00	0	0.00	52.60	1	8,238	0.01%
2023/09/19	11	53.53	11	52.64	53.80	0	8,529	0.00%
2023/09/18	0	49.55	0	0.00	49.90	0	8,578	0.00%
2023/09/15	0	49.10	2	49.50	50.00	-2	8,822	-0.02%
2023/09/14	1	48.35	1	48.70	48.70	0	9,046	0.00%
2023/09/13	1	48.15	4	47.85	47.85	-3	9,238	-0.03%
2023/09/12	0	48.00	0	0.00	47.65	0	9,800	0.00%
2023/09/11	3	47.78	0	0.00	47.50	3	10,085	0.03%
2023/09/05	3	49.40	3	49.52	49.50	0	10,424	0.00%
2023/09/04	14	48.66	0	0.00	49.10	14	10,602	0.13%
2023/09/01	5	50.03	0	0.00	49.20	5	10,774	0.05%
2023/08/31	1	50.40	0	0.00	50.60	1	11,101	0.01%
2023/08/28	0	0.00	2	51.35	51.30	-2	12,620	-0.02%
2023/08/25	2	54.20	0	0.00	54.10	2	12,783	0.02%
2023/08/23	1	55.50	0	0.00	54.70	1	12,902	0.01%
2023/08/22	6	56.97	6	55.67	55.70	0	12,998	0.00%
2023/08/21	3	56.27	3	56.50	56.60	0	13,131	0.00%
2023/08/18	1	56.10	1	56.50	56.00	0	13,234	0.00%
2023/08/17	0	0.00	8	56.11	57.30	-8	13,551	-0.06%
2023/08/16	1	54.70	1	55.60	55.80	0	14,146	0.00%
2023/08/15	2	55.20	4	55.23	55.90	-2	14,402	-0.01%
2023/08/14	3	54.20	2	54.55	54.20	1	14,729	0.01%
2023/08/11	1	56.40	0	0.00	55.70	1	14,735	0.01%
2023/08/10	15	55.83	1	55.60	55.30	14	14,734	0.10%
2023/08/09	9.2	57.95	6	58.08	58.00	3.2	14,792	0.02%
2023/08/08	2	60.80	2	60.65	60.50	0	14,857	0.00%
2023/08/07	2	60.40	1	60.60	61.20	1	15,089	0.01%
2023/08/04	2	59.65	1	60.61	61.30	1	15,222	0.01%
2023/08/02	7	60.03	0	0.00	60.20	7	15,459	0.05%
2023/08/01	2	61.10	2	61.70	61.40	0	15,799	0.00%
2023/07/31	6	63.00	2	63.65	62.10	4	15,829	0.03%
2023/07/28	5.7	62.28	1	62.60	62.90	4.7	15,998	0.03%
2023/07/27	6	63.40	7	63.84	63.40	-1	16,521	-0.01%
2023/07/26	4	63.23	0	0.00	62.80	4	16,998	0.02%
2023/07/25	46	64.36	39	64.65	64.50	7	16,960	0.04%
2023/07/24	11	64.17	8	63.46	63.00	3	16,856	0.02%
2023/07/21	1	64.00	16	64.56	64.60	-15	16,744	-0.09%
2023/07/20	15	60.40	19	61.37	63.40	-4	16,498	-0.02%
2023/07/19	25	59.53	17.5	58.36	58.50	7.5	16,296	0.05%
2023/07/18	42.5	66.96	10	70.94	62.40	32.5	16,134	0.20%
2023/07/17	8	66.80	24.8	67.36	68.90	-16.8	15,418	-0.11%
2023/07/14	2	62.00	36	62.32	62.70	-34	14,862	-0.23%
2023/07/13	16	60.97	5	60.48	60.40	11	14,872	0.07%
2023/07/12	20	61.40	13	61.88	61.20	7	15,249	0.05%
2023/07/11	11	62.07	1.3	63.18	61.60	9.7	15,771	0.06%
2023/07/10	9	61.91	11.2	62.33	62.40	-2.2	16,466	-0.01%
2023/07/07	10	60.16	5	61.58	60.70	5	16,973	0.03%
2023/07/06	12	61.06	1	61.00	60.80	11	17,213	0.06%
2023/07/05	11	61.82	3	61.67	61.40	8	17,324	0.05%
2023/07/04	10.2	62.40	11	63.92	62.50	-0.8	17,348	0.00%
2023/07/03	13	63.34	15	63.66	63.20	-2	17,082	-0.01%
2023/06/30	10	62.52	28	62.45	62.40	-18	16,784	-0.11%
2023/06/29	9	59.81	8	59.68	60.80	1	16,520	0.01%
2023/06/28	0	0.00	3	59.33	58.50	-3	16,407	-0.02%
2023/06/27	22	58.96	0	0.00	58.60	22	16,354	0.13%
2023/06/26	16	61.64	14	62.07	61.10	2	16,020	0.01%
2023/06/21	5	60.28	8	61.20	61.40	-3	15,779	-0.02%
2023/06/20	6	60.32	21	59.76	61.10	-15	15,535	-0.10%
2023/06/19	16	60.09	16	59.26	59.50	0	15,352	0.00%
2023/06/16	28	60.51	48	60.85	60.20	-20	15,297	-0.13%
2023/06/15	36	57.44	35.1	58.12	58.20	1	14,851	0.01%
2023/06/14	7.1	55.34	2	55.60	55.00	5.1	14,607	0.03%
2023/06/13	3	55.87	2	55.90	55.70	1	14,664	0.01%
2023/06/12	5	55.34	10	55.70	55.60	-5	14,697	-0.03%
2023/06/09	12.2	56.91	3	57.03	57.10	9.2	14,631	0.06%
2023/06/08	17	58.34	4	57.35	57.60	13	14,581	0.09%
2023/06/07	12.1	58.11	2	57.90	58.20	10.1	14,476	0.07%
2023/06/06	10	58.12	5.6	58.56	57.30	4.4	14,442	0.03%
2023/06/05	31.1	60.91	13	61.18	59.70	18.1	14,455	0.13%
2023/06/02	3	56.03	41	57.18	58.40	-38	13,721	-0.28%
2023/06/01	1	53.00	21	52.88	53.10	-20	13,461	-0.15%
2023/05/31	7	52.04	7	52.53	52.50	0	13,456	0.00%
2023/05/29	0	0.00	5	51.50	51.60	-5	13,364	-0.04%
2023/05/26	4	50.09	3	50.20	50.30	1	13,454	0.01%
2023/05/25	9	51.93	2.2	51.66	51.20	6.8	13,852	0.05%
2023/05/24	5	51.30	21	51.85	52.10	-16	14,384	-0.11%
2023/05/23	22	52.46	13	52.85	52.40	9	14,468	0.06%
2023/05/22	27.6	52.88	35	53.32	53.10	-7.4	14,228	-0.05%
2023/05/19	22	50.74	6	49.79	49.85	16	13,688	0.12%
2023/05/18	4	50.68	13.2	50.14	50.80	-9.2	13,451	-0.07%
2023/05/17	0	0.00	4	48.45	48.30	-4	13,261	-0.03%
2023/05/16	2.4	47.58	1	47.35	47.75	1.4	13,247	0.01%
2023/05/15	10	47.63	6	47.94	46.85	4	13,196	0.03%
2023/05/12	9	48.18	1	48.75	48.35	8	13,092	0.06%
2023/05/11	9	48.18	1	48.75	47.80	8	12,933	0.06%
2023/05/10	6	50.17	2	50.15	50.30	4	12,704	0.03%
2023/05/09	4	50.08	1	49.30	49.65	3	12,547	0.02%
2023/05/08	4	51.28	17	51.12	51.40	-13	12,278	-0.11%
2023/05/05	8	48.84	5	49.05	49.30	3	11,874	0.03%
2023/05/04	21.1	48.60	3	49.10	48.95	18.1	11,836	0.15%
2023/05/03	14.3	49.37	1	50.10	48.60	13.3	11,657	0.11%
2023/05/02	6	51.53	17	52.46	53.40	-11	11,211	-0.10%
2023/04/28	1	48.05	3	48.47	48.60	-2	10,771	-0.02%
2023/04/27	0.1	47.90	0	0.00	47.75	0.1	10,783	0.00%
2023/04/26	1	47.35	1	47.75	47.80	0	10,769	0.00%
2023/04/25	3	48.02	5	47.65	48.15	-2	10,729	-0.02%
2023/04/24	6	49.19	6	49.42	49.10	0	10,656	0.00%
2023/04/21	11.1	48.32	24	49.67	48.10	-13	10,559	-0.12%
2023/04/20	7	50.06	3	50.87	50.00	4	10,505	0.04%
2023/04/19	13	51.27	14	52.12	51.10	-1	10,450	-0.01%
2023/04/18	3	51.13	5	51.04	50.50	-2	10,268	-0.02%
2023/04/17	40	51.95	6	52.55	51.50	34	10,079	0.34%
2023/04/14	11	50.57	6	50.77	50.70	5	9,822	0.05%
2023/04/13	7.1	48.96	77	50.30	50.80	-70	9,202	-0.76%
2023/04/12	52	44.25	29	45.85	46.20	23	8,361	0.28%
2023/04/11	28	42.64	6	42.08	42.00	22	7,681	0.29%
2023/04/10	3	40.03	7	40.56	40.20	-4	7,238	-0.06%
2023/04/07	3	39.30	2	39.90	39.85	1	7,029	0.01%
2023/03/31	1	38.05	0	0.00	38.05	1	6,876	0.01%
2023/03/28	0	0.00	1	38.70	38.30	-1	6,886	-0.01%
2023/03/22	3	39.68	2	40.55	39.55	1	6,811	0.01%
2023/03/21	3	40.47	0	0.00	40.50	3	6,748	0.04%
2023/03/17	2	37.50	3	37.75	37.95	-1	6,520	-0.02%
2023/03/16	3	37.33	1	37.65	37.50	2	6,480	0.03%
2023/03/15	4	39.65	0	0.00	38.85	4	6,417	0.06%
2023/03/14	0	0.00	1	39.60	39.55	-1	6,507	-0.02%
2023/03/13	2	38.80	2	39.30	39.70	0	6,513	0.00%
2023/03/10	3	40.23	0	0.00	40.15	3	6,631	0.05%
2023/03/09	4	42.23	0	0.00	41.50	4	6,548	0.06%
2023/03/08	8	42.01	8	42.25	42.40	0	6,366	0.00%
2023/03/07	2	40.80	5	41.60	41.30	-3	5,982	-0.05%
2023/03/06	6	39.36	14	39.87	39.95	-8	5,738	-0.14%
2023/03/03	4	38.84	7	39.13	39.15	-3	5,732	-0.05%
2023/03/02	5	37.50	0	0.00	37.70	5	5,603	0.09%
2023/03/01	2	37.45	0	0.00	37.50	2	5,553	0.04%
2023/02/24	6	39.17	7.1	38.72	38.40	-1.1	5,561	-0.02%
2023/02/23	8	40.76	5.2	41.02	40.15	2.8	5,385	0.05%
2023/02/22	14.1	38.62	32	39.29	40.55	-17.9	4,864	-0.37%
2023/02/21	8	36.38	3	36.75	37.10	5	4,204	0.12%
2023/02/20	5	35.00	5	35.67	35.50	0	3,994	0.00%
2023/02/17	2	34.50	16.6	34.42	34.65	-14.6	3,871	-0.38%
2023/02/16	0	0.00	2	34.08	33.80	-2	3,780	-0.05%
2023/02/15	10	34.23	6	33.87	33.60	4	3,749	0.11%
2023/02/13	1	32.60	1	33.10	33.10	0	3,601	0.00%
2023/02/10	0	0.00	3	33.30	32.95	-3	3,648	-0.08%
2023/02/09	1	32.60	4	33.00	33.00	-3	3,617	-0.08%
2023/02/08	1	32.55	1	32.65	32.55	0	3,584	0.00%
2023/02/07	3	32.80	0	0.00	32.80	3	3,549	0.08%
2023/02/03	1	32.80	0	0.00	32.70	1	3,536	0.03%
2023/02/02	2	33.53	0	0.00	33.10	2	3,513	0.06%
2023/02/01	4.5	33.68	0	0.00	33.65	4.5	3,441	0.13%
2023/01/31	6	34.06	5	34.12	34.15	1	3,366	0.03%
2023/01/30	4	33.36	0	0.00	33.30	4	3,236	0.12%
2023/01/17	1.7	32.65	1	32.85	32.90	0.7	3,140	0.02%
2023/01/16	1	32.20	5	32.23	32.25	-4	3,051	-0.13%
2023/01/12	0	0.00	9	32.32	32.25	-9	2,975	-0.30%
2023/01/10	3	31.85	2	32.60	31.75	1	2,884	0.03%
2023/01/09	0	0.00	1	31.95	32.00	-1	2,783	-0.04%
2023/01/06	3	31.05	2.7	30.89	31.15	0.3	2,730	0.01%
2023/01/05	2	31.25	0	31.35	31.45	2	2,746	0.07%
2023/01/04	8	31.64	10.1	31.75	31.30	-2.1	2,680	-0.08%
2023/01/03	6	30.68	19	30.60	30.50	-13	2,438	-0.53%
2022/12/30	1	29.40	0	0.00	29.35	1	2,313	0.04%
2022/12/27	0	0.00	0.4	29.80	29.80	-0.4	2,305	-0.02%
2022/12/26	0	0.00	4	30.15	30.05	-4	2,309	-0.17%
2022/12/22	1	29.70	0	0.00	29.45	1	2,332	0.04%
2022/12/21	1	29.65	2	29.55	29.45	-1	2,369	-0.04%
2022/12/20	0	0.00	0.1	29.60	28.60	-0.1	2,368	0.00%
2022/12/15	0	0.00	0.1	30.85	30.75	-0.1	2,396	0.00%
2022/12/14	3	30.40	0	0.00	30.40	3	2,403	0.12%
2022/12/12	0	0.00	3.1	30.51	30.50	-3.1	2,523	-0.12%
2022/12/07	0.2	30.20	2	30.05	30.00	-1.8	2,584	-0.07%
2022/12/06	14	31.69	7	31.45	30.85	7	2,537	0.28%
2022/12/05	2	30.85	0	0.00	30.75	2	2,373	0.08%
2022/12/02	1	30.35	19	29.78	31.35	-18	2,331	-0.77%
2022/11/25	5	29.11	5	29.19	29.00	0	2,196	0.00%
2022/11/24	0	0.00	0.1	28.15	28.30	-0.1	2,118	0.00%
2022/11/23	0	0.00	2	27.60	27.65	-2	2,165	-0.09%
2022/11/22	5	28.30	2.3	28.01	27.85	2.7	2,200	0.12%
2022/11/21	1	28.05	1.6	27.91	27.85	-0.6	2,153	-0.03%
2022/11/17	6	27.55	9	27.68	27.45	-3	2,308	-0.13%
2022/11/14	2	26.90	0.9	27.05	27.00	1.1	2,478	0.04%
2022/11/10	1	27.15	1.1	26.86	26.85	-0.1	2,524	0.00%
2022/11/09	1	26.80	0	0.00	26.90	1	2,550	0.04%
2022/10/31	2	24.60	2	25.00	25.00	0	2,910	0.00%
2022/10/26	0	0.00	4	24.70	24.90	-4	3,143	-0.13%
2022/10/25	2	25.05	0	0.00	25.15	2	3,239	0.06%
2022/10/24	0	0.00	2.1	25.50	25.45	-2.1	3,395	-0.06%
2022/10/21	0.1	25.10	0	0.00	25.00	0.1	3,524	0.00%
2022/10/18	2	26.15	2	26.50	26.30	0	3,831	0.00%
2022/10/17	2	26.05	0	0.00	26.20	2	4,027	0.05%
2022/10/13	7	26.10	3	25.85	25.45	4	4,508	0.09%
2022/10/12	0	0.00	3	27.10	27.20	-3	4,917	-0.06%
2022/10/07	1	27.95	0	0.00	27.55	1	5,235	0.02%
2022/10/05	1	28.00	1	28.25	28.20	0	5,590	0.00%
2022/09/30	1	27.45	0	0.00	27.85	1	5,864	0.02%
2022/09/29	2	27.85	2	28.00	28.10	0	5,904	0.00%
2022/09/28	5	27.60	0	0.00	27.55	5	5,916	0.08%
2022/09/27	1	28.35	1	28.35	28.75	0	5,913	0.00%
2022/09/26	6	28.52	0	0.00	28.45	6	5,936	0.10%
2022/09/23	1	30.10	2	30.40	29.85	-1	5,970	-0.02%
2022/09/22	1	30.45	0	0.00	30.70	1	6,012	0.02%
2022/09/21	2	30.78	0	0.00	30.70	2	6,153	0.03%
2022/09/20	1	30.85	1	31.30	31.15	0	6,247	0.00%
2022/09/14	2	31.05	0	0.00	31.20	2	6,174	0.03%
2022/09/13	4	31.53	0	0.00	31.80	4	6,156	0.06%
2022/09/08	0	0.00	12	30.85	31.20	-12	6,134	-0.20%
2022/09/07	3	30.77	0	0.00	30.40	3	6,134	0.05%
2022/09/06	2	31.55	0	0.00	31.15	2	6,160	0.03%
2022/09/02	2	32.53	0	0.00	32.50	2	6,188	0.03%
2022/09/01	16.4	33.16	1	33.30	32.85	15.4	6,266	0.25%
2022/08/31	0	0.00	10	33.90	33.90	-10	6,308	-0.16%
2022/08/30	1	34.30	0	0.00	34.40	1	6,565	0.02%
2022/08/29	1	34.00	1	33.20	33.40	0	6,701	0.00%
2022/08/26	2	36.20	0	0.00	36.20	2	6,839	0.03%
2022/08/25	19	36.28	11	36.02	36.15	8	6,928	0.12%
2022/08/24	1	36.70	3	36.57	36.60	-2	6,885	-0.03%
2022/08/23	8	35.91	9	35.67	35.70	-1	6,833	-0.01%
2022/08/22	6	35.13	0	0.00	35.20	6	6,752	0.09%
2022/08/19	1	34.25	4	34.28	34.35	-3	6,700	-0.04%
2022/08/18	2	34.25	2	33.95	34.00	0	6,674	0.00%
2022/08/17	4	33.43	0	0.00	33.45	4	6,665	0.06%
2022/08/16	7	32.90	12	33.09	33.00	-5	6,629	-0.08%
2022/08/15	2	32.25	0	0.00	32.45	2	6,601	0.03%
2022/08/12	0	0.00	2	31.25	31.70	-2	6,562	-0.03%
2022/08/11	1	32.10	3	32.12	32.00	-2	6,518	-0.03%
2022/08/10	2	31.83	6	31.65	32.10	-4	6,506	-0.06%
2022/08/09	5	31.68	4	31.80	31.55	1	6,444	0.02%
2022/08/08	6	34.99	5	34.95	34.95	1	6,260	0.02%
2022/08/05	2	34.55	9	34.32	34.65	-7	6,193	-0.11%
2022/08/04	8	33.46	1	33.25	33.60	7	6,156	0.11%
2022/08/02	6	34.03	0	0.00	34.20	6	6,036	0.10%
2022/08/01	4	34.78	4	34.86	34.90	0	5,928	0.00%
2022/07/29	2	33.90	5	34.02	34.20	-3	5,832	-0.05%
2022/07/28	6	33.02	7	33.05	33.00	-1	5,672	-0.02%
2022/07/27	0	0.00	2	32.40	32.40	-2	5,532	-0.04%
2022/07/26	3	31.88	3	31.77	32.20	0	5,506	0.00%
2022/07/25	8	32.44	2	32.60	32.25	6	5,393	0.11%
2022/07/22	7	32.21	0	0.00	32.15	7	5,264	0.13%
2022/07/21	6	34.30	3	34.45	34.20	3	5,104	0.06%
2022/07/20	2	37.30	0.3	37.45	38.00	1.8	4,971	0.04%
2022/07/19	20.3	37.07	28.3	37.23	37.80	-8.1	4,813	-0.17%
2022/07/18	1	33.75	13.1	35.79	36.60	-12.1	4,423	-0.27%
2022/07/15	1	33.30	0	0.00	33.30	1	4,231	0.02%
2022/07/14	5	32.30	4	32.55	32.85	1	4,149	0.02%
2022/07/13	3	32.25	8	31.94	32.20	-5	4,034	-0.12%
2022/07/12	10	30.84	3	30.52	30.45	7	3,838	0.18%
2022/07/08	0	0.00	1	30.45	30.35	-1	3,822	-0.03%
2022/07/04	0	0.00	1	29.20	29.45	-1	3,705	-0.03%
2022/07/01	2	30.40	2	30.00	29.10	0	3,703	0.00%
2022/06/30	0	0.00	5	30.20	29.90	-5	3,663	-0.14%
2022/06/29	7	30.32	8	30.08	30.15	-1	3,612	-0.03%
2022/06/28	2	29.35	5	29.35	29.35	-3	3,558	-0.08%
2022/06/24	0	0.00	2	28.30	28.65	-2	3,503	-0.06%
2022/06/22	5	27.15	0	0.00	26.60	5	3,610	0.14%
2022/06/20	1	26.90	3	27.05	26.40	-2	4,088	-0.05%
2022/06/16	1	27.55	0	0.00	26.90	1	4,269	0.02%
2022/06/15	1	28.30	1	27.40	27.50	0	4,297	0.00%
2022/06/13	0	0.00	8	27.70	27.30	-8	4,590	-0.17%
2022/06/10	4	29.10	0	0.00	28.30	4	4,754	0.08%
2022/06/09	3	28.55	5	28.45	28.65	-2	4,895	-0.04%
2022/06/08	10	29.91	8	29.65	29.00	2	4,819	0.04%
2022/06/07	18	31.33	25.3	31.51	31.95	-7.3	4,542	-0.16%
2022/06/06	0	0.00	1	30.25	30.20	-1	4,348	-0.02%
2022/06/02	5	29.84	0	0.00	29.10	5	4,153	0.12%
2022/06/01	0	0.00	5.1	29.40	29.60	-5.1	4,009	-0.13%
2022/05/31	0	0.00	12.1	29.27	29.05	-12.1	3,956	-0.30%
2022/05/30	2	28.65	0	0.00	28.85	2	3,967	0.05%
2022/05/27	4	28.48	1	28.60	28.65	3	3,932	0.08%
2022/05/26	1	28.65	16	28.64	28.65	-15	3,905	-0.38%
2022/05/25	1	28.45	0	0.00	28.30	1	3,877	0.03%
2022/05/24	2	27.75	1	27.80	27.65	1	3,849	0.03%
2022/05/23	1	27.80	0	0.00	27.80	1	3,838	0.03%
2022/05/20	2	27.45	0	0.00	27.25	2	3,814	0.05%
2022/05/19	4	26.89	1	27.00	27.30	3	3,803	0.08%
2022/05/18	0	0.00	1	27.10	27.25	-1	3,792	-0.03%
2022/05/17	0	0.00	1	26.50	26.65	-1	3,765	-0.03%
2022/05/12	2	25.55	0	0.00	25.10	2	3,729	0.05%
2022/05/10	0	0.00	0.1	26.10	26.40	-0.1	3,692	0.00%
2022/05/09	5	26.68	4	26.24	25.85	1	3,671	0.03%
2022/05/06	0	0.00	6	26.38	26.40	-6	3,641	-0.16%
2022/05/05	0	0.00	1	26.85	26.95	-1	3,620	-0.03%
2022/05/04	0	0.00	0.1	26.70	26.75	-0.1	3,610	0.00%
2022/04/29	3	27.30	1	27.30	27.20	2	3,581	0.06%
2022/04/27	0.2	27.45	0	0.00	27.40	0.2	3,551	0.01%
2022/04/26	14	28.78	6	29.00	28.00	8	3,510	0.23%
2022/04/25	1	28.20	1	28.40	28.20	0	3,321	0.00%
2022/04/22	1	28.80	0	0.00	28.90	1	3,272	0.03%
2022/04/19	1	27.70	1	28.25	28.30	0	3,121	0.00%
2022/04/15	26	28.87	1.1	29.09	28.50	24.9	3,061	0.81%
2022/04/14	2	28.43	0	0.00	28.60	2	2,929	0.07%
2022/04/13	1	27.90	2	27.75	27.85	-1	2,854	-0.04%
2022/04/12	0	0.00	1	27.95	27.65	-1	2,847	-0.04%
2022/04/11	1	27.75	2	27.98	27.80	-1	2,821	-0.04%
2022/04/08	1	27.35	0	0.00	27.85	1	2,793	0.04%
2022/04/01	1	27.95	0	0.00	27.80	1	2,697	0.04%
2022/03/31	2	27.85	1	28.90	27.80	1	2,678	0.04%
2022/03/30	1	28.40	0	0.00	28.10	1	2,580	0.04%
2022/03/29	0	0.00	4	28.60	28.55	-4	2,525	-0.16%
2022/03/28	2	28.68	0	0.00	28.90	2	2,476	0.08%
2022/03/25	5	28.84	0	28.75	28.95	5	2,418	0.21%
2022/03/24	14	29.44	12.4	29.19	29.10	1.6	2,314	0.07%
2022/03/22	3	27.42	0	0.00	27.60	3	1,805	0.17%
2022/03/21	0	0.00	3	27.72	27.60	-3	1,735	-0.17%
2022/03/18	0	0.00	5	26.85	27.00	-5	1,590	-0.31%
2022/03/17	1	26.90	0	0.00	26.85	1	1,545	0.06%
2022/03/16	5	28.14	16	27.69	27.50	-11	1,442	-0.76%
2022/03/15	7	27.61	3	27.43	27.30	4	1,192	0.34%
2022/03/14	1	26.25	5.1	27.09	27.75	-4.1	995	-0.41%
2022/03/11	0	25.35	1	25.70	25.65	-1	742	-0.13%
2022/03/10	1	25.25	1	25.60	25.35	0	720	0.00%
2022/03/04	0	0.00	10	24.50	24.80	-10	634	-1.58%
2022/03/03	10	25.00	0	0.00	24.50	10	618	1.62%
2022/03/02	0	0.00	5	23.90	24.00	-5	563	-0.89%
2022/02/23	0	0.00	0.3	24.00	24.25	-0.3	545	-0.05%
2022/02/18	0	0.00	2	23.70	23.75	-2	546	-0.37%
2022/02/15	3	23.52	0	0.00	23.40	3	559	0.54%
2022/02/14	2.1	23.55	0	0.00	23.55	2.1	564	0.37%
2022/02/11	0	23.80	0	0.00	23.90	0	562	0.00%
2022/02/10	1	23.90	0	0.00	23.90	1	564	0.18%
2022/01/26	3	23.32	0	0.00	23.30	3	560	0.53%
2022/01/20	2	24.00	0	0.00	24.05	2	561	0.36%
2022/01/18	5	24.25	0	0.00	24.05	5	549	0.91%
2022/01/14	1	24.05	0	0.00	24.10	1	544	0.18%
2021/12/22	2	25.50	1	25.60	25.55	1	484	0.21%
2021/12/20	0	0.00	1	25.35	25.10	-1	456	-0.22%
2021/12/17	4	24.93	0	0.00	24.90	4	425	0.94%
2021/12/16	2	25.00	1	25.00	25.05	1	423	0.24%
2021/12/15	1	24.85	2	24.90	24.80	-1	417	-0.24%
2021/12/13	1	25.10	2	24.98	25.00	-1	409	-0.24%
2021/12/10	1	24.55	0	0.00	24.75	1	397	0.25%
2021/12/09	2	24.20	0	0.00	24.30	2	378	0.53%
2021/12/02	0	0.00	7	23.35	23.35	-7	365	-1.92%
2021/11/17	0	0.00	0	24.30	24.30	0	429	0.00%
2021/11/16	2	24.45	0	0.00	24.35	2	439	0.45%
2021/11/15	5	24.16	0	0.00	24.20	5	436	1.15%
2021/11/01	0	0.00	5	23.85	23.90	-5	551	-0.91%
2021/10/25	0	0.00	2	23.15	23.25	-2	598	-0.33%
2021/10/20	0	0.00	1	23.25	23.30	-1	636	-0.16%
2021/10/18	1	22.85	0	0.00	22.80	1	655	0.15%
2021/10/14	1	22.20	0	0.00	22.35	1	692	0.14%
2021/10/05	1	22.70	0	0.00	22.90	1	836	0.12%
2021/10/04	1	23.20	0	0.00	23.05	1	838	0.12%
2021/10/01	2	23.90	0	0.00	23.75	2	837	0.24%
2021/09/23	6	22.99	0	0.00	23.05	6	875	0.69%
2021/09/16	1	23.60	0	0.00	23.60	1	891	0.11%
2021/09/07	0	0.00	5	24.05	23.85	-5	936	-0.53%
2021/09/06	0	0.00	0.1	24.30	23.95	-0.1	956	-0.01%
2021/08/26	1	26.20	0	0.00	26.20	1	1,092	0.09%
2021/08/25	1	25.30	0	0.00	25.30	1	1,086	0.09%
2021/08/20	0	0.00	1	24.05	24.10	-1	1,105	-0.09%
2021/08/17	1	24.75	0	0.00	24.30	1	1,105	0.09%
2021/08/09	0	0.00	0	26.70	26.55	0	1,257	0.00%
2021/08/05	0	0.00	2	27.28	27.55	-2	1,352	-0.15%
2021/07/28	0	0.00	10	26.55	26.35	-10	1,510	-0.66%
2021/07/26	0	0.00	1	26.90	26.85	-1	1,540	-0.06%
2021/07/23	0	0.00	5	26.40	26.50	-5	1,561	-0.32%
2021/07/16	0	0.00	1	26.60	26.50	-1	1,583	-0.06%
2021/07/14	0	0.00	1	25.70	25.80	-1	1,723	-0.06%
2021/07/07	0	0.00	3	25.65	25.60	-3	1,980	-0.15%
2021/06/28	0	25.15	0	0.00	25.20	0	2,183	0.00%
2021/06/23	3	24.85	0	0.00	25.15	3	2,224	0.13%
2021/06/21	0	0.00	1	24.60	24.50	-1	2,229	-0.04%
2021/06/17	0	0.00	1	25.05	25.05	-1	2,229	-0.04%
2021/06/15	0	0.00	1	25.20	25.35	-1	2,222	-0.04%
2021/06/11	4	26.28	1.2	26.33	25.60	2.9	2,206	0.13%
2021/06/10	0	0.00	1	25.00	25.10	-1	2,075	-0.05%
2021/06/07	0	0.00	15	24.20	24.10	-15	2,068	-0.73%
2021/06/04	0	0.00	1	24.35	24.20	-1	2,066	-0.05%
2021/05/26	0	0.00	1	23.60	23.55	-1	2,175	-0.05%
2021/05/21	0	0.00	5	23.01	23.20	-5	2,175	-0.23%
2021/05/20	4	23.54	1	23.70	22.75	3	2,176	0.14%
2021/05/19	0	0.00	3	22.43	22.50	-3	2,080	-0.14%
2021/05/18	3	21.25	0	0.00	22.50	3	2,067	0.15%
2021/05/17	15	21.34	0	0.00	20.50	15	2,050	0.73%
2021/05/14	5.2	22.75	0	0.00	22.70	5.2	2,017	0.26%
2021/05/12	1	24.15	1	22.90	23.35	0	1,904	0.00%
2021/05/11	0	0.00	5	24.55	24.80	-5	1,865	-0.27%
2021/05/10	5	26.00	0	0.00	25.95	5	1,844	0.27%
2021/05/07	2	27.10	0	0.00	26.30	2	1,852	0.11%
2021/05/06	0	0.00	1	26.10	26.10	-1	1,757	-0.06%
2021/05/04	4	24.79	0	0.00	24.90	4	1,721	0.23%
2021/04/29	1	27.10	0	0.00	26.80	1	1,685	0.06%
2021/04/28	0	0.00	1	27.45	27.40	-1	1,674	-0.06%
2021/04/27	1	26.85	0	0.00	26.90	1	1,664	0.06%
2021/04/21	2	27.15	3.1	27.22	27.20	-1.1	1,615	-0.07%
2021/04/20	4	28.24	0	0.00	27.65	4	1,591	0.25%
2021/04/19	1	26.75	0.1	27.05	27.55	1	1,535	0.06%
2021/04/16	0	0.00	7	27.04	27.05	-7	1,522	-0.46%
2021/04/15	0	0.00	16.1	27.22	27.50	-16.1	1,565	-1.03%
2021/04/12	7	27.69	15	27.49	27.10	-8	1,367	-0.59%
2021/04/08	0	0.00	4.2	26.50	26.55	-4.2	1,177	-0.36%
2021/04/07	5	26.30	1	26.40	26.40	4	1,167	0.34%
2021/04/06	1	26.00	0.2	26.00	26.05	0.8	1,158	0.07%
2021/04/01	1	25.95	5	26.34	25.95	-4	1,161	-0.34%
2021/03/31	3	25.83	0	0.00	25.85	3	1,148	0.26%
2021/03/30	4	26.05	0	0.00	26.05	4	1,148	0.35%
2021/03/29	0	0.00	1	26.20	26.10	-1	1,160	-0.09%
2021/03/26	3	25.65	0	0.00	25.80	3	1,141	0.26%
2021/03/24	1	25.70	0	0.00	25.70	1	1,145	0.09%
2021/03/11	0	0.00	2	25.05	24.95	-2	1,322	-0.15%
2021/03/09	0	0.00	1	24.65	24.55	-1	1,372	-0.07%
2021/03/08	0	0.00	4	25.05	24.55	-4	1,394	-0.29%
2021/03/05	1	25.00	2	24.85	25.05	-1	1,405	-0.07%
2021/03/04	2	25.30	5	25.42	25.45	-3	1,407	-0.21%
2021/03/02	0.2	24.40	0	0.00	24.20	0.2	1,349	0.01%
2021/02/25	0	0.00	1	24.35	24.40	-1	1,388	-0.07%
2021/02/22	3	24.30	0	0.00	24.50	3	1,403	0.21%
2021/02/03	0	0.00	2	24.00	24.00	-2	1,514	-0.13%
2021/01/26	4	24.20	0	0.00	24.15	4	1,692	0.24%
2021/01/20	2	24.60	0	0.00	24.60	2	1,908	0.10%
2021/01/15	1	25.80	0	0.00	25.50	1	1,904	0.05%
2021/01/14	1	26.00	4	26.05	26.00	-3	1,903	-0.16%
2021/01/12	3	27.00	10	27.05	26.50	-7	1,916	-0.37%
2021/01/11	15	26.88	0	0.00	26.90	15	1,874	0.80%
2021/01/08	0	0.00	16	26.02	26.40	-16	1,904	-0.84%
2021/01/07	0	0.00	10	25.75	25.70	-10	2,022	-0.49%
2021/01/06	2	25.45	0	0.00	25.00	2	2,157	0.09%
2021/01/05	1	25.80	17	25.84	25.90	-16	2,164	-0.74%
2020/12/31	1	25.90	0	0.00	26.10	1	2,244	0.04%
2020/12/29	1	25.95	0	0.00	25.95	1	2,295	0.04%
2020/12/25	0	0.00	10	26.20	26.20	-10	2,298	-0.44%
2020/12/24	0	0.00	5	26.50	26.30	-5	2,316	-0.22%
2020/12/23	0	0.00	11	26.04	26.10	-11	2,334	-0.47%
2020/12/18	0	0.00	10	26.10	26.10	-10	2,393	-0.42%
2020/12/15	1	26.10	10.7	26.25	26.05	-9.7	2,444	-0.40%
2020/12/14	0	0.00	20	26.61	26.65	-20	2,433	-0.82%
2020/12/11	4	26.88	0	0.00	26.90	4	2,438	0.16%
2020/12/10	1	27.30	0.4	27.45	27.40	0.6	2,441	0.03%
2020/12/08	0	0.00	20	27.85	27.90	-20	2,579	-0.78%
2020/12/04	0	0.00	1	27.80	27.60	-1	2,656	-0.04%
2020/12/02	5	27.40	0	0.00	27.30	5	2,844	0.18%
2020/12/01	1	27.60	0	0.00	27.25	1	2,885	0.03%
2020/11/25	0	0.00	1	27.45	27.15	-1	3,062	-0.03%
2020/11/23	1	27.00	3	26.95	27.20	-2	3,267	-0.06%
2020/11/20	2	26.90	0	0.00	26.95	2	3,378	0.06%
2020/11/19	0	0.00	1	27.35	27.15	-1	3,452	-0.03%
2020/11/16	2	26.65	4	26.60	26.60	-2	3,740	-0.05%
2020/11/12	8	27.05	0	0.00	26.90	8	3,939	0.20%
2020/11/11	2	27.70	0	27.85	27.60	2	4,057	0.05%
2020/11/10	1	28.30	3	28.30	27.95	-2	4,068	-0.05%
2020/11/09	2	28.28	10	28.60	28.55	-8	4,100	-0.20%
2020/11/06	0	0.00	0	28.35	28.20	0	4,153	0.00%
2020/11/05	11	28.90	1	28.60	28.40	10	4,168	0.24%
2020/11/03	0	0.00	1	27.70	27.65	-1	4,253	-0.02%
2020/10/30	0	0.00	6	28.77	28.35	-6	4,251	-0.14%
2020/10/28	14	28.73	8	28.82	28.40	6	4,211	0.14%
2020/10/21	6	28.19	5	27.65	27.80	1	4,242	0.02%
2020/10/16	5	29.00	1	28.75	28.20	4	4,825	0.08%
2020/10/15	6	29.83	4	29.65	29.30	2	4,794	0.04%
2020/10/14	14	28.72	5	28.30	28.75	9	4,616	0.19%
2020/10/13	5	28.10	5	27.41	27.55	0	4,541	0.00%
2020/10/12	8	28.03	12	27.50	28.00	-4	4,523	-0.09%
2020/10/08	0	0.00	1	26.95	26.75	-1	4,608	-0.02%
2020/10/06	0	0.00	0.7	27.00	26.90	-0.7	4,590	-0.01%
2020/10/05	0	0.00	1.1	26.16	26.30	-1.1	4,604	-0.02%
2020/09/30	3	25.50	0	0.00	25.90	3	4,688	0.06%
2020/09/29	5	25.60	3	25.50	25.50	2	4,726	0.04%
2020/09/28	1	26.00	5	25.94	26.10	-4	4,762	-0.08%
2020/09/25	3	25.52	2	25.53	24.90	1	4,834	0.02%
2020/09/24	3	25.60	0	0.00	25.55	3	4,829	0.06%
2020/09/23	4	26.44	3	26.25	26.25	1	4,819	0.02%
2020/09/22	5	26.78	5	26.75	26.60	0	4,809	0.00%
2020/09/18	2	27.55	0	0.00	27.50	2	4,792	0.04%
2020/09/16	3	27.35	0	0.00	27.35	3	4,767	0.06%
2020/09/15	4	27.76	0	0.00	27.60	4	4,784	0.08%
2020/09/14	1	28.00	0	0.00	27.40	1	4,774	0.02%
2020/09/11	2	29.58	0	0.00	28.20	2	4,714	0.04%
2020/09/10	7	28.57	0	0.00	28.75	7	4,593	0.15%
2020/09/09	5	29.14	3	29.05	29.00	2	4,515	0.04%
2020/09/08	4	29.86	2	29.50	29.35	2	4,488	0.04%
2020/09/07	31	30.77	17	30.52	30.15	14	4,454	0.31%
2020/09/04	3	29.53	3	29.27	29.60	0	4,349	0.00%
2020/09/03	1	30.20	0	0.00	29.65	1	4,311	0.02%
2020/09/02	3	29.73	2	30.05	29.85	1	4,308	0.02%
2020/09/01	0	0.00	1	30.20	30.00	-1	4,439	-0.02%
2020/08/31	2	30.25	13	30.20	30.55	-11	4,486	-0.25%
2020/08/28	5	29.72	14.3	29.97	30.30	-9.3	4,411	-0.21%
2020/08/27	21	29.11	16	29.87	28.85	5	4,311	0.12%
2020/08/26	1	30.65	19	29.79	30.50	-18	4,177	-0.43%
2020/08/25	3	29.60	6	29.69	29.35	-3	4,073	-0.07%
2020/08/24	13	29.12	0	0.00	29.30	13	4,021	0.32%
2020/08/21	2	28.45	16	28.51	28.50	-14	4,004	-0.35%
2020/08/20	30	27.54	10	27.78	27.80	20	3,938	0.51%
2020/08/19	7	28.41	1	28.40	28.20	6	3,933	0.15%
2020/08/18	17	27.80	1	28.40	28.30	16	3,879	0.41%
2020/08/17	2	27.05	12	27.27	27.25	-10	3,747	-0.27%
2020/08/14	1	26.20	4	26.10	26.20	-3	3,585	-0.08%
2020/08/13	10	26.04	2	26.15	25.90	8	3,552	0.23%
2020/08/12	0	0.00	4	26.10	26.65	-4	3,510	-0.11%
2020/08/11	7	25.77	0	0.00	25.45	7	3,445	0.20%
2020/08/10	6	26.58	9	26.52	25.80	-3	3,430	-0.09%
2020/08/06	3	25.32	14	25.28	25.20	-11	3,295	-0.33%
2020/08/05	1	25.00	0	0.00	25.15	1	3,275	0.03%
2020/08/04	4	24.95	0	0.00	24.90	4	3,277	0.12%
2020/08/03	5	24.78	0	0.00	24.85	5	3,289	0.15%
2020/07/31	1	24.80	0	0.00	24.80	1	3,272	0.03%
2020/07/30	2	25.00	6	25.20	25.15	-4	3,284	-0.12%
2020/07/29	1	24.55	0	0.00	24.55	1	3,305	0.03%
2020/07/28	8	24.26	3	23.90	23.80	5	3,284	0.15%
2020/07/27	3	24.67	2	24.20	24.30	1	3,272	0.03%
2020/07/24	14	25.39	3	24.77	25.00	11	3,226	0.34%
2020/07/23	10	25.00	14	25.70	26.20	-4	3,079	-0.13%
2020/07/22	7	24.79	7	24.96	24.70	0	2,912	0.00%
2020/07/21	1	24.00	0	0.00	23.90	1	2,614	0.04%
2020/07/17	2	23.50	0	0.00	23.55	2	2,601	0.08%
2020/07/16	0	0.00	5	23.50	23.75	-5	2,556	-0.20%
2020/07/15	7	24.47	0	0.00	23.45	7	2,543	0.28%
2020/07/14	2	23.25	0	0.00	23.20	2	2,477	0.08%
2020/07/13	0	0.00	1	23.60	23.35	-1	2,475	-0.04%
2020/07/09	0	0.00	2	23.93	24.30	-2	2,435	-0.08%
2020/07/08	0	0.00	2	24.00	23.75	-2	2,352	-0.09%
2020/07/07	0	0.00	15	23.90	23.85	-15	2,319	-0.65%
2020/07/06	14	24.07	1	23.95	24.00	13	2,289	0.57%
2020/07/03	2	23.23	1	23.15	23.05	1	2,209	0.05%
2020/07/02	0	0.00	3	22.75	22.95	-3	2,185	-0.14%
2020/07/01	3	22.25	0	0.00	22.40	3	2,171	0.14%
2020/06/29	0	0.00	2	22.15	22.05	-2	2,194	-0.09%
2020/06/24	3	22.70	0.1	22.65	22.50	2.9	2,189	0.13%
2020/06/23	3	22.73	2	22.70	22.65	1	2,221	0.05%
2020/06/22	0	0.00	2	23.35	22.90	-2	2,229	-0.09%
2020/06/18	2	22.10	2	22.40	22.45	0	2,214	0.00%
2020/06/16	0	0.00	1	22.35	22.25	-1	2,220	-0.05%
2020/06/12	1	21.75	0	0.00	22.05	1	2,240	0.04%
2020/06/11	2	22.80	0	0.00	22.35	2	2,232	0.09%
2020/06/09	1	23.40	2	23.08	23.25	-1	2,215	-0.05%
2020/06/08	26	23.97	0	0.00	23.40	26	2,204	1.18%
2020/06/05	3	22.68	3	22.93	24.00	0	2,062	0.00%
2020/06/01	1	21.50	0	0.00	21.55	1	1,993	0.05%
2020/05/29	20	21.15	4	21.30	21.40	16	1,983	0.81%
2020/05/28	5	21.14	4	21.45	20.95	1	1,969	0.05%
2020/05/27	10	20.55	4	20.80	20.70	6	1,917	0.31%
2020/05/26	3	20.90	0	0.00	20.80	3	1,930	0.16%
2020/05/22	0	0.00	5	20.55	20.60	-5	1,818	-0.28%
2020/05/20	3	20.50	0	0.00	20.50	3	1,820	0.16%
2020/05/19	17	20.61	0	0.00	20.50	17	1,822	0.93%
2020/05/18	1	20.65	1	20.35	20.40	0	1,827	0.00%
2020/05/14	20	20.30	0	0.00	20.20	20	1,834	1.09%
2020/05/13	2	20.65	0	0.00	20.40	2	1,831	0.11%
2020/05/11	6	20.35	0	0.00	20.35	6	1,837	0.33%
2020/04/28	0	0.00	1	18.65	18.90	-1	2,305	-0.04%
2020/04/23	1	18.40	3	18.62	18.35	-2	2,525	-0.08%
2020/04/21	12	18.39	0	0.00	18.25	12	2,619	0.46%
2020/04/17	2	19.10	0	0.00	18.90	2	2,819	0.07%
2020/04/16	10	18.75	0	0.00	18.80	10	2,760	0.36%
2020/04/10	0	0.00	1	18.05	18.20	-1	2,819	-0.04%
2020/04/09	2	17.35	2	17.60	17.65	0	2,819	0.00%
2020/04/07	1	17.05	1	17.25	17.30	0	2,802	0.00%
2020/04/06	0	0.00	5	16.54	16.70	-5	2,793	-0.18%
2020/03/31	2	16.60	2	16.35	16.55	0	2,790	0.00%
2020/03/30	3	15.60	0	0.00	16.20	3	2,792	0.11%
2020/03/27	2	15.95	0	0.00	15.80	2	2,861	0.07%
2020/03/26	0	0.00	2	15.40	15.75	-2	2,832	-0.07%
2020/03/25	0	0.00	3	15.20	15.40	-3	2,816	-0.11%
2020/03/24	3	14.40	0	0.00	14.90	3	2,797	0.11%
2020/03/20	0	0.00	1	14.60	14.60	-1	2,780	-0.04%
2020/03/19	4	13.90	0	0.00	13.50	4	2,762	0.14%
2020/03/17	3	15.30	1	14.90	15.10	2	2,713	0.07%
2020/03/13	2	16.05	0	0.00	16.80	2	2,661	0.08%
2020/03/12	2	17.80	0	0.00	17.60	2	2,620	0.08%
2020/03/09	1	19.35	3	19.45	19.05	-2	2,522	-0.08%
2020/03/06	0	0.00	1	20.00	19.90	-1	2,507	-0.04%
2020/03/05	0	0.00	1	19.90	20.10	-1	2,498	-0.04%
2020/03/03	1	19.60	0	0.00	19.50	1	2,478	0.04%
2020/02/24	0	0.00	2	20.18	20.10	-2	2,369	-0.08%
2020/02/21	0	0.00	3	20.40	20.45	-3	2,354	-0.13%
2020/02/20	2	20.35	1	20.35	20.40	1	2,344	0.04%
2020/02/17	0	0.00	2	20.30	20.35	-2	2,308	-0.09%
2020/02/14	4	20.25	0	0.00	20.50	4	2,315	0.17%
2020/02/13	3	20.60	0	0.00	20.20	3	2,307	0.13%
2020/02/11	0	0.00	1	20.55	20.50	-1	2,283	-0.04%
2020/02/10	2	20.60	2	20.30	20.35	0	2,267	0.00%
2020/02/07	4	20.55	0	0.00	20.30	4	2,237	0.18%
2020/02/05	4	22.53	6	21.40	21.00	-2	2,089	-0.10%
2020/02/04	1	20.80	2	21.70	22.10	-1	1,860	-0.05%
2020/02/03	0	0.00	1	20.05	20.10	-1	1,745	-0.06%
2020/01/31	4	21.20	6	21.03	20.90	-2	1,695	-0.12%
2020/01/30	0	0.00	38	20.09	20.90	-38	1,642	-2.31%
2020/01/20	33	21.00	1	21.15	21.15	32	1,542	2.07%
2020/01/17	6	20.05	0	0.00	20.10	6	1,450	0.41%
2020/01/16	0	0.00	43	19.60	19.65	-43	1,403	-3.06%
2020/01/15	0	0.00	3	19.78	19.90	-3	1,355	-0.22%
2020/01/14	44	19.28	1	19.35	19.45	43	1,300	3.31%
2020/01/13	0	0.00	4	18.74	19.00	-4	1,223	-0.33%
2020/01/10	0	0.00	2	18.05	18.00	-2	1,122	-0.18%
2020/01/08	6	17.78	0	0.00	17.85	6	1,092	0.55%
2020/01/07	2	18.25	2	18.10	18.20	0	1,067	0.00%
2019/12/27	0	0.00	2	17.75	17.80	-2	1,006	-0.20%
2019/12/25	0	0.00	2	17.88	17.80	-2	1,007	-0.20%
2019/12/24	1	17.95	1	17.85	17.85	0	987	0.00%
2019/12/20	0	0.00	3	17.30	17.30	-3	955	-0.31%
2019/12/19	0	0.00	2	17.20	17.25	-2	958	-0.21%
2019/12/16	2	17.10	0	0.00	17.20	2	995	0.20%
2019/11/26	1	17.45	0	0.00	17.50	1	1,195	0.08%
2019/11/20	0	0.00	55	17.20	17.30	-55	1,293	-4.25%
2019/11/19	0	0.00	5	17.40	17.40	-5	1,295	-0.39%
2019/11/13	60	17.57	0	0.00	17.55	60	1,284	4.67%
2019/11/11	0	0.00	50	17.50	17.45	-50	1,274	-3.92%
2019/11/06	0	0.00	3.1	17.00	17.10	-3.1	1,248	-0.25%
2019/11/01	0	0.00	5	16.90	16.95	-5	1,263	-0.40%
2019/10/29	1	16.65	0	0.00	16.60	1	1,294	0.08%
2019/10/25	4	16.75	0	0.00	16.75	4	1,297	0.31%
2019/10/21	1	16.80	0	0.00	16.80	1	1,389	0.07%
2019/10/17	10	16.80	0	0.00	16.90	10	1,360	0.73%
2019/10/15	10	16.85	0	0.00	16.70	10	1,383	0.72%
2019/10/14	0	0.00	1	17.00	17.00	-1	1,397	-0.07%
2019/10/09	20	16.75	0	0.00	16.65	20	1,406	1.42%
2019/10/07	2	17.00	11	17.00	17.05	-9	1,404	-0.64%
2019/10/04	0	0.00	11	17.01	17.00	-11	1,411	-0.78%
2019/10/02	10	17.20	0	0.00	17.25	10	1,455	0.69%
2019/09/27	10	17.00	0	0.00	16.90	10	1,446	0.69%
2019/09/26	1	17.70	1	17.45	17.20	0	1,458	0.00%
2019/09/25	0	0.00	20	17.42	17.45	-20	1,414	-1.41%
2019/09/23	20	17.60	2	17.53	17.75	18	1,401	1.28%
2019/09/20	1	17.65	0	0.00	17.65	1	1,396	0.07%
2019/09/19	4	17.79	1	17.40	17.45	3	1,383	0.22%
2019/09/18	16	18.10	2	18.18	17.90	14	1,341	1.04%
2019/09/17	16	17.87	17	17.81	18.15	-1	1,283	-0.08%
2019/09/10	0	0.00	2	16.30	16.40	-2	1,173	-0.17%
2019/08/02	3	17.65	0	0.00	17.75	3	1,341	0.22%
2019/07/30	1	18.30	0	0.00	18.15	1	1,305	0.08%
2019/07/29	0	0.00	2	18.50	18.40	-2	1,305	-0.15%
2019/07/26	2	18.45	2	18.45	18.45	0	1,299	0.00%
2019/07/25	5	18.51	0	0.00	18.35	5	1,294	0.39%
2019/07/24	0	0.00	1	18.60	18.75	-1	1,248	-0.08%
2019/07/23	4	18.28	0	0.00	18.35	4	1,230	0.33%
2019/07/19	0	0.00	2	17.75	17.70	-2	1,227	-0.16%
2019/07/18	2	17.65	0	0.00	17.65	2	1,220	0.16%
2019/07/17	0	0.00	3	17.52	17.45	-3	1,215	-0.25%
2019/07/16	3	17.63	0	0.00	17.60	3	1,244	0.24%
2019/07/12	0	0.00	3	17.30	17.35	-3	1,212	-0.25%
2019/06/25	0	0.00	2	16.15	16.20	-2	1,252	-0.16%
2019/06/24	0	0.00	1	16.20	16.25	-1	1,270	-0.08%
2019/06/12	0	0.00	2	17.00	16.90	-2	1,239	-0.16%
2019/06/11	2	17.05	0	0.00	16.95	2	1,237	0.16%
2019/06/10	0	0.00	3	16.97	17.00	-3	1,228	-0.24%
2019/06/06	0	0.00	7	17.04	17.00	-7	1,242	-0.56%
2019/06/05	3	16.83	4	16.70	16.95	-1	1,235	-0.08%
2019/06/03	2	16.65	0	0.00	16.60	2	1,222	0.16%
2019/05/29	1	16.60	12	16.59	16.55	-11	1,203	-0.91%
2019/05/27	0	0.00	5	16.30	16.25	-5	1,189	-0.42%
2019/05/17	0	0.00	2	16.15	16.15	-2	1,114	-0.18%
2019/05/16	0	0.00	2	16.35	16.35	-2	1,111	-0.18%
2019/05/13	1	15.65	0	0.00	15.70	1	1,053	0.09%
2019/05/08	1	15.60	0	0.00	15.75	1	1,089	0.09%
2019/05/07	1	15.60	0	0.00	15.70	1	1,091	0.09%
2019/05/02	0	0.00	1	15.90	15.75	-1	1,112	-0.09%
2019/04/30	1	15.40	0	0.00	15.65	1	1,106	0.09%
2019/04/22	0	0.00	1	15.60	15.70	-1	1,051	-0.10%
2019/04/10	1	15.30	0	0.00	15.35	1	1,033	0.10%
2019/02/12	0	0.00	1	14.30	14.40	-1	1,029	-0.10%
2019/01/30	1	14.10	0	0.00	13.85	1	980	0.10%
2018/12/24	0	0.00	2	13.80	13.90	-2	979	-0.20%
2018/11/26	0	0.00	1	13.25	13.30	-1	1,060	-0.09%
2018/11/21	0	0.00	4	13.45	13.60	-4	1,050	-0.38%
2018/11/20	2	13.00	0	0.00	13.00	2	1,023	0.20%
2018/11/15	0	0.00	1	12.85	12.95	-1	1,040	-0.10%
2018/11/14	1	13.05	0	0.00	12.85	1	1,038	0.10%
2018/11/08	0	0.00	1	12.50	12.45	-1	1,062	-0.09%
2018/10/25	1	11.65	0	0.00	11.65	1	1,140	0.09%
2018/10/12	1	12.55	0	0.00	12.85	1	1,393	0.07%
2018/10/11	1	12.65	0	0.00	12.60	1	1,385	0.07%
2018/10/09	2	13.95	0	0.00	13.95	2	1,364	0.15%
2018/10/01	0	0.00	5	15.25	15.10	-5	1,394	-0.36%
2018/09/28	0	0.00	5	15.35	14.90	-5	1,378	-0.36%
2018/09/27	0	0.00	1	15.25	15.10	-1	1,395	-0.07%
2018/09/25	0	0.00	4	14.70	14.85	-4	1,398	-0.29%
2018/09/19	0	0.00	1	14.75	14.75	-1	1,428	-0.07%
2018/09/18	2	14.78	0	0.00	14.50	2	1,470	0.14%
2018/09/12	0	0.00	2	13.75	13.90	-2	1,511	-0.13%
2018/09/11	1	13.55	0	0.00	13.70	1	1,593	0.06%
2018/09/10	0	0.00	2	13.70	13.45	-2	1,795	-0.11%
2018/09/06	0	0.00	2	14.30	14.20	-2	2,329	-0.09%
2018/09/05	2	14.45	4	14.34	14.35	-2	2,629	-0.08%
2018/08/30	0	0.00	16	14.20	14.20	-16	2,852	-0.56%
2018/08/29	16	14.35	1	14.15	14.35	15	2,884	0.52%
2018/08/23	3	14.15	3	14.25	14.15	0	3,097	0.00%
2018/08/21	0	0.00	7	13.57	13.60	-7	3,211	-0.22%
2018/08/20	0	0.00	1	13.25	13.35	-1	3,229	-0.03%
2018/08/16	1	13.30	0	0.00	13.25	1	3,300	0.03%
2018/08/15	4	13.58	0	0.00	13.25	4	3,314	0.12%
2018/08/08	1	15.10	0	0.00	15.20	1	3,395	0.03%
2018/08/07	0	0.00	18	15.01	14.95	-18	3,574	-0.50%
2018/08/02	5	15.35	10	15.25	15.25	-5	3,818	-0.13%
2018/08/01	0	0.00	10	15.70	15.60	-10	4,007	-0.25%
2018/07/30	0	0.00	6	16.00	15.65	-6	4,069	-0.15%
2018/07/24	5	14.95	0	0.00	15.00	5	4,329	0.12%
2018/07/20	5	15.05	1	15.20	15.05	4	4,617	0.09%
2018/07/13	5	14.95	0	0.00	15.10	5	4,696	0.11%
2018/07/05	7	15.19	1	15.00	14.95	6	5,299	0.11%
2018/07/04	0	0.00	5	15.18	15.10	-5	6,321	-0.08%
2018/06/29	10	16.20	0	0.00	16.15	10	7,291	0.14%
2018/06/28	0	0.00	2	16.15	16.20	-2	7,549	-0.03%
2018/06/27	5	16.25	8	16.24	16.00	-3	7,643	-0.04%
2018/06/26	0	0.00	10	15.70	15.80	-10	7,791	-0.13%
2018/06/25	3	16.43	0	0.00	16.00	3	7,764	0.04%
2018/06/22	4	16.75	0	0.00	16.60	4	7,797	0.05%
2018/06/20	2	17.15	1	17.10	17.10	1	7,758	0.01%
2018/06/19	19	17.79	19	18.04	17.60	0	7,668	0.00%
2018/06/15	0	0.00	1	17.15	17.15	-1	7,488	-0.01%
2018/06/14	32	18.08	11	18.24	17.45	21	7,444	0.28%
2018/06/13	2	17.20	3	17.50	17.80	-1	6,981	-0.01%
2018/06/11	0	0.00	1	15.95	16.30	-1	6,728	-0.01%
2018/06/08	2	16.25	0	0.00	16.05	2	6,670	0.03%
2018/06/05	0	0.00	2	15.85	15.90	-2	6,507	-0.03%
2018/05/31	2	16.25	4	15.80	15.80	-2	6,356	-0.03%
2018/05/30	0	0.00	2	16.05	16.25	-2	6,285	-0.03%
2018/05/29	11	15.60	7	15.58	15.40	4	6,194	0.06%
2018/05/25	2	15.55	4	15.45	15.60	-2	6,129	-0.03%
2018/05/24	7	15.75	8	15.70	15.70	-1	6,107	-0.02%
2018/05/23	1	15.25	0	0.00	15.20	1	6,070	0.02%
2018/05/21	0	0.00	2	15.95	15.80	-2	6,028	-0.03%
2018/05/16	3	16.40	0	0.00	16.30	3	5,964	0.05%
2018/05/15	6	17.08	5	16.69	16.50	1	5,978	0.02%
2018/05/14	1	16.20	0	0.00	16.30	1	5,820	0.02%
2018/05/11	2	16.70	0	0.00	16.35	2	5,777	0.03%
2018/05/10	2	16.00	3	16.07	15.70	-1	5,632	-0.02%
2018/05/09	3	15.57	1	16.45	16.35	2	5,533	0.04%
2018/05/04	1	15.00	10	14.70	14.60	-9	5,280	-0.17%
2018/05/02	2	15.10	2	15.55	15.05	0	5,146	0.00%
2018/04/30	3	16.77	0	0.00	16.65	3	5,063	0.06%
2018/04/26	0	0.00	60	16.15	16.25	-60	4,934	-1.22%
2018/04/25	0	0.00	3	17.10	17.90	-3	4,748	-0.06%
2018/04/24	0	0.00	1	16.15	16.30	-1	4,692	-0.02%
2018/04/20	0	17.25	1	17.70	17.25	-1	4,666	-0.02%
2018/04/19	2	18.00	1	17.35	17.35	1	4,641	0.02%
2018/04/18	0	0.00	4	17.40	17.25	-4	4,594	-0.09%
2018/04/17	12	17.24	2	17.03	17.05	10	4,689	0.21%
2018/04/16	10	17.18	0	0.00	17.55	10	4,615	0.22%
2018/04/12	2	17.35	3	17.30	17.20	-1	4,368	-0.02%
2018/04/11	4	17.99	6	17.67	17.95	-2	4,538	-0.04%
2018/04/10	88	19.30	53	18.78	17.55	35	4,377	0.80%
2018/04/09	8	17.86	5	18.30	18.30	3	3,337	0.09%
2018/04/03	9	16.09	15	16.33	16.65	-6	3,038	-0.20%
2018/04/02	7	15.15	0	0.00	15.15	7	2,419	0.29%
2018/03/31	0	0.00	11	13.38	13.80	-11	2,368	-0.46%
2018/03/30	1	12.60	4	12.83	12.55	-3	2,124	-0.14%
2018/03/29	2	12.50	5	12.49	12.50	-3	2,110	-0.14%
2018/03/28	0	0.00	2	11.90	12.00	-2	1,958	-0.10%
2018/03/27	2	12.15	6	12.10	12.05	-4	1,944	-0.21%
2018/03/22	3	11.67	3	11.63	11.65	0	1,916	0.00%
2018/03/21	1	12.05	0	0.00	11.85	1	1,908	0.05%
2018/03/20	0	0.00	1	11.95	11.85	-1	1,886	-0.05%
2018/03/16	2	11.75	2	11.68	11.65	0	1,858	0.00%
2018/02/22	4	10.80	0	0.00	10.85	4	2,426	0.16%
2018/02/21	0	0.00	1	11.10	11.00	-1	2,419	-0.04%
2018/02/07	0	0.00	3	11.15	10.80	-3	2,378	-0.13%
2018/02/06	4	10.55	0	0.00	10.70	4	2,341	0.17%
2018/01/31	10	11.80	0	0.00	11.85	10	2,333	0.43%
2018/01/30	1	11.85	0	0.00	11.85	1	2,320	0.04%
2018/01/29	3	12.05	0	0.00	11.95	3	2,321	0.13%
2018/01/26	0	0.00	1	12.05	12.05	-1	2,316	-0.04%
2018/01/24	0	0.00	1	12.20	12.10	-1	2,346	-0.04%
2018/01/22	2	12.03	0	0.00	11.95	2	2,286	0.09%
2018/01/19	3	12.15	0	0.00	12.15	3	2,263	0.13%
2018/01/18	1	12.45	1	12.30	12.25	0	2,252	0.00%
2018/01/16	0	0.00	2	12.30	12.30	-2	2,185	-0.09%
2018/01/11	5	12.43	0	0.00	12.25	5	2,334	0.21%
2018/01/09	0	0.00	2	12.20	12.30	-2	2,213	-0.09%
2018/01/08	4	12.18	0	0.00	12.20	4	2,192	0.18%
2018/01/05	2	12.38	7	12.39	12.30	-5	2,172	-0.23%
2018/01/04	0	0.00	5	11.90	11.90	-5	1,939	-0.26%
2018/01/03	2	11.95	2	11.90	11.90	0	1,999	0.00%
2018/01/02	2	12.00	0	0.00	12.00	2	1,978	0.10%