亞力 (1514)-玉山-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)

股價
156.5
漲跌
▼1.0
漲幅
-0.63%
成交量
2,351張
產業
上市電機機械類股
471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－玉山-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

玉山-嘉義券商分點個股進出
玉山-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	大量交易提示
2024/04/26	0	156.00	2	155.50	156.50	-2	30,824	-0.01%
2024/04/25	3.1	157.51	1	156.50	157.50	2.1	31,015	0.01%
2024/04/24	0.1	156.67	5	157.50	161.00	-4.9	31,133	-0.02%
2024/04/23	5.6	150.63	3.5	155.50	155.00	2.1	31,268	0.01%
2024/04/22	2.3	153.62	4	158.38	151.50	-1.7	31,429	-0.01%
2024/04/19	10.5	163.34	2.5	169.10	165.00	8	32,066	0.02%
2024/04/18	11.5	173.49	9	172.39	175.00	2.5	32,299	0.01%
2024/04/17	4.2	180.60	20	175.94	181.50	-15.8	32,508	-0.05%
2024/04/16	10.9	163.49	5.9	162.96	167.50	5	32,805	0.02%
2024/04/15	102.9	174.28	105	173.01	175.00	-2.1	32,993	-0.01%	大買/大賣/
2024/04/12	95.9	160.22	96	162.19	168.00	-0.1	31,516	0.00%
2024/04/11	114.2	147.22	106.2	149.80	153.00	8	30,044	0.03%	大買/大賣/
2024/04/10	83.3	134.77	69.3	135.62	140.50	14.1	28,650	0.05%
2024/04/09	22	124.14	27.3	126.84	128.00	-5.3	27,254	-0.02%
2024/04/08	16.1	112.50	25	114.42	116.50	-8.9	27,036	-0.03%
2024/04/03	3	106.33	2.2	107.23	106.00	0.8	27,170	0.00%
2024/04/02	2	107.49	5	107.40	108.50	-3	28,124	-0.01%
2024/04/01	2	111.75	13	110.88	109.00	-11	28,091	-0.04%
2024/03/29	14.1	109.89	1	110.00	110.00	13.1	28,113	0.05%
2024/03/28	19	109.95	16	109.84	109.50	3	28,310	0.01%
2024/03/27	14	111.32	16	112.19	111.00	-2	28,193	-0.01%
2024/03/26	24.1	116.18	87	113.07	114.00	-62.9	27,843	-0.23%
2024/03/25	78	114.85	22	115.30	114.50	56	27,172	0.21%
2024/03/22	12	113.04	4	112.12	112.50	8	27,058	0.03%
2024/03/21	33.2	113.37	32	113.81	113.50	1.2	27,000	0.00%
2024/03/20	14	110.39	15	109.10	109.00	-1	27,112	0.00%
2024/03/19	23	111.41	36.3	111.46	111.50	-13.3	27,357	-0.05%
2024/03/18	24.7	109.55	21.1	109.72	111.50	3.6	27,463	0.01%
2024/03/15	11.1	106.12	29.1	106.07	107.00	-17.9	27,651	-0.06%
2024/03/14	22	105.96	22	105.80	106.50	0	28,073	0.00%
2024/03/13	114.2	107.37	80.8	107.60	105.00	33.4	28,848	0.12%	大買/
2024/03/12	48.4	106.40	51	105.86	104.50	-2.6	29,062	-0.01%
2024/03/11	25	105.98	19.6	104.90	104.00	5.4	29,793	0.02%
2024/03/08	33	111.18	64.2	108.15	107.50	-31.2	30,555	-0.10%
2024/03/07	35	114.84	43.1	113.96	113.50	-8.1	30,655	-0.03%
2024/03/06	70	117.70	83	117.71	118.00	-13	30,555	-0.04%
2024/03/05	74.1	113.89	88.2	114.30	117.00	-14.1	30,628	-0.05%
2024/03/04	89	110.41	60.1	109.69	107.50	28.9	29,768	0.10%
2024/03/01	78	102.93	98.1	103.81	106.50	-20	29,529	-0.07%
2024/02/29	111.1	96.63	105.7	96.11	100.00	5.4	29,253	0.02%	大買/大賣/
2024/02/27	116.4	93.11	111.8	92.28	91.00	4.5	28,951	0.02%	大買/大賣/
2024/02/26	79.3	95.33	70.2	95.25	94.40	9.1	28,301	0.03%
2024/02/23	62	90.20	114.3	90.13	89.50	-52.2	26,964	-0.19%	大賣/
2024/02/22	78.4	86.40	62	86.35	85.80	16.4	26,010	0.06%
2024/02/21	33.3	87.42	92.1	87.21	87.00	-58.8	25,586	-0.23%
2024/02/20	28	83.83	13	83.08	83.30	15	24,980	0.06%
2024/02/19	79	85.86	20.4	87.11	84.80	58.6	24,808	0.24%
2024/02/16	21	84.58	22	84.26	84.50	-1	24,408	0.00%
2024/02/15	33	80.13	60	80.72	82.20	-27	24,112	-0.11%
2024/02/05	22.1	81.65	45	81.24	81.30	-23	23,871	-0.10%
2024/02/02	72.3	85.19	19.4	83.47	82.00	52.9	23,806	0.22%
2024/02/01	39.1	85.10	14.1	84.81	86.20	25	23,591	0.11%
2024/01/31	17	84.37	28	84.58	84.00	-11	23,461	-0.05%
2024/01/30	21.1	85.20	20.1	85.94	85.00	1	23,319	0.00%
2024/01/29	5.2	84.76	6.1	84.65	85.10	-0.9	23,182	0.00%
2024/01/26	3	83.20	3	83.20	83.00	0	23,055	0.00%
2024/01/25	51.1	83.03	56	82.83	82.40	-4.9	22,956	-0.02%
2024/01/24	67.1	84.79	80	84.93	84.20	-12.9	22,831	-0.06%
2024/01/23	40.2	86.09	61.1	86.24	85.70	-20.9	22,617	-0.09%
2024/01/22	10	83.85	58.5	83.76	84.60	-48.5	22,100	-0.22%
2024/01/19	54.1	81.80	10	81.02	80.00	44.1	21,788	0.20%
2024/01/18	23	81.36	22.2	81.99	82.40	0.8	21,630	0.00%
2024/01/17	38	81.49	43.1	82.08	81.80	-5.1	21,613	-0.02%
2024/01/16	49.2	81.22	36	81.09	82.00	13.2	21,512	0.06%
2024/01/15	63	83.74	71	83.00	82.60	-8	21,351	-0.04%
2024/01/12	94	81.92	80	81.76	81.00	14	20,678	0.07%
2024/01/11	36.8	80.92	32	80.63	80.50	4.8	20,368	0.02%
2024/01/10	14	80.52	14.7	81.96	81.70	-0.7	20,080	0.00%
2024/01/09	14	81.21	38	81.34	81.10	-24	19,698	-0.12%
2024/01/08	25	80.18	18	80.34	80.30	7	19,331	0.04%
2024/01/05	37	79.09	35.4	78.91	78.20	1.6	19,126	0.01%
2024/01/04	39	80.21	38.1	80.23	79.80	0.9	18,977	0.00%
2024/01/03	43.1	78.82	31.5	79.07	79.50	11.6	18,645	0.06%
2024/01/02	13	77.22	14.5	76.93	77.70	-1.4	18,388	-0.01%
2023/12/29	51.1	76.28	30.1	76.08	75.10	21	18,132	0.12%
2023/12/28	43	81.73	29.1	82.31	80.60	14	17,748	0.08%
2023/12/27	3.7	78.62	1	78.60	77.70	2.7	17,095	0.02%
2023/12/26	4.4	78.13	2.7	78.33	78.00	1.8	17,127	0.01%
2023/12/25	4	81.98	2.1	80.00	78.90	1.9	17,030	0.01%
2023/12/22	2	80.40	2.1	79.93	79.90	-0.1	16,737	0.00%
2023/12/21	4.2	80.66	4	80.20	80.20	0.2	16,649	0.00%
2023/12/20	1.2	82.17	1	82.90	82.20	0.2	16,570	0.00%
2023/12/19	9	82.82	7.5	81.21	82.00	1.5	16,475	0.01%
2023/12/18	13.1	86.16	14.3	85.00	83.90	-1.2	16,238	-0.01%
2023/12/15	22	89.76	18.2	88.59	87.20	3.8	15,951	0.02%
2023/12/14	9	89.29	6.1	88.56	89.00	2.9	15,522	0.02%
2023/12/13	10.5	89.39	12.4	89.62	88.00	-1.9	15,065	-0.01%
2023/12/12	17.3	89.75	31.3	89.69	88.60	-13.9	14,634	-0.10%
2023/12/11	39.4	87.08	30.1	86.93	88.50	9.2	13,864	0.07%
2023/12/08	118.1	88.49	163.4	88.47	87.60	-45.4	12,916	-0.35%	大買/大賣/
2023/12/07	74.2	84.67	49	83.32	85.00	25.2	11,575	0.22%
2023/12/06	105	78.96	115	79.39	78.70	-10	10,420	-0.10%	大買/大賣/
2023/12/05	40	73.79	42.2	74.22	77.50	-2.1	9,017	-0.02%
2023/12/04	33.3	69.40	34.2	69.91	70.50	-1	7,984	-0.01%
2023/12/01	63	67.47	46.2	67.47	67.40	16.9	7,455	0.23%
2023/11/30	31	66.38	27.1	66.97	68.00	3.9	7,184	0.05%
2023/11/29	12	63.38	9	63.27	62.90	3	6,550	0.05%
2023/11/28	69.2	63.65	60	64.02	64.50	9.2	6,398	0.14%
2023/11/27	55	62.65	91.1	62.61	64.10	-36	5,882	-0.61%
2023/11/24	25	59.78	40.2	60.30	60.60	-15.2	4,763	-0.32%
2023/11/22	2.1	55.19	0	0.00	54.90	2.1	4,062	0.05%
2023/11/16	0	0.00	2	55.90	56.70	-2	4,096	-0.05%
2023/11/15	0	0.00	15	55.94	55.60	-15	4,065	-0.37%
2023/11/14	28	55.40	7	55.13	55.40	21	4,069	0.52%
2023/11/13	3	55.77	2.1	55.38	55.60	0.9	4,080	0.02%
2023/11/10	9.1	55.60	7	55.51	55.40	2.1	4,071	0.05%
2023/11/09	3	55.03	5	55.18	55.10	-2	4,022	-0.05%
2023/11/08	2	54.30	2	54.15	53.40	0	3,898	0.00%
2023/11/07	3	53.90	1	54.57	54.50	2	3,883	0.05%
2023/11/06	1	53.30	0.1	52.80	53.30	1	3,902	0.02%
2023/11/03	0	0.00	3	51.80	52.20	-3	3,995	-0.08%
2023/10/31	2	51.90	0	0.00	50.80	2	4,050	0.05%
2023/10/30	2	53.15	0	0.00	52.90	2	4,110	0.05%
2023/10/27	0	0.00	1	52.80	53.00	-1	4,188	-0.02%
2023/10/26	11	53.33	3	53.83	53.00	8	4,263	0.19%
2023/10/25	5	54.20	7.6	54.20	53.70	-2.6	4,268	-0.06%
2023/10/24	4	51.10	0	0.00	52.90	4	4,206	0.10%
2023/10/23	2	50.75	3	50.97	50.70	-1	4,260	-0.02%
2023/10/20	0.1	48.05	0	0.00	48.40	0.1	4,385	0.00%
2023/10/19	0.1	49.50	0	0.00	49.00	0.1	4,542	0.00%
2023/10/18	2.3	49.69	0	0.00	49.80	2.3	4,883	0.05%
2023/10/17	0.2	52.05	0.6	51.46	50.70	-0.4	5,207	-0.01%
2023/10/16	1	53.10	0	0.00	52.70	1	5,489	0.02%
2023/10/13	0	0.00	7	54.14	54.40	-7	6,309	-0.11%
2023/10/12	2	54.75	2.2	54.87	54.80	-0.2	7,056	0.00%
2023/10/11	2	57.65	5	57.50	55.70	-3	7,266	-0.04%
2023/10/06	0	0.00	2	57.05	56.80	-2	7,319	-0.03%
2023/10/05	9	56.71	4.3	57.13	57.40	4.7	7,481	0.06%
2023/10/04	5.3	56.49	12.1	56.69	57.10	-6.8	7,459	-0.09%
2023/10/03	62.5	56.81	58.2	56.32	55.70	4.3	7,425	0.06%
2023/10/02	2	53.90	5.1	53.87	54.40	-3.1	7,264	-0.04%
2023/09/27	3	52.20	0	0.00	52.30	3	7,335	0.04%
2023/09/25	10	52.20	12	52.10	52.10	-2	7,876	-0.03%
2023/09/22	1	51.20	1	51.60	52.00	0	8,144	0.00%
2023/09/21	35	50.86	32	51.09	50.50	3	8,210	0.04%
2023/09/20	2	52.45	2	52.60	52.60	0	8,238	0.00%
2023/09/19	11	52.85	61	53.26	53.80	-50	8,529	-0.59%
2023/09/18	3.1	49.73	0	0.00	49.90	3.1	8,578	0.04%
2023/09/15	1	49.00	3	48.95	50.00	-2	8,822	-0.02%
2023/09/13	0	0.00	2	48.30	47.85	-2	9,238	-0.02%
2023/09/12	5	47.65	1	47.25	47.65	4	9,800	0.04%
2023/09/11	4	47.89	4	47.65	47.50	0	10,085	0.00%
2023/09/07	0	0.00	1	48.50	48.50	-1	10,188	-0.01%
2023/09/05	1	50.30	0	0.00	49.50	1	10,424	0.01%
2023/09/04	0	0.00	2	48.78	49.10	-2	10,602	-0.02%
2023/09/01	3.5	49.93	0	0.00	49.20	3.5	10,774	0.03%
2023/08/30	1	51.00	0	0.00	50.80	1	12,089	0.01%
2023/08/29	1.5	51.00	0	0.00	50.80	1.5	12,465	0.01%
2023/08/28	1	51.80	2	51.55	51.30	-1	12,620	-0.01%
2023/08/25	0	0.00	9	54.14	54.10	-9	12,783	-0.07%
2023/08/24	1	54.40	1	55.30	54.50	0	12,829	0.00%
2023/08/23	2	54.80	3	55.43	54.70	-1	12,902	-0.01%
2023/08/22	4	56.58	2	56.05	55.70	2	12,998	0.02%
2023/08/18	3	56.80	2	56.25	56.00	1	13,234	0.01%
2023/08/17	5	57.08	1	57.00	57.30	4	13,551	0.03%
2023/08/16	1	54.50	1	55.80	55.80	0	14,146	0.00%
2023/08/15	13	56.09	2	55.65	55.90	11	14,402	0.08%
2023/08/14	7	54.31	0	0.00	54.20	7	14,729	0.05%
2023/08/11	5	56.30	1	57.40	55.70	4	14,735	0.03%
2023/08/10	10	56.03	7	55.29	55.30	3	14,734	0.02%
2023/08/09	22	56.67	26	58.12	58.00	-4	14,792	-0.03%
2023/08/07	1	61.40	1	61.20	61.20	0	15,089	0.00%
2023/08/04	12	60.12	10	60.45	61.30	2	15,222	0.01%
2023/08/02	2.1	59.72	1.2	61.87	60.20	0.9	15,459	0.01%
2023/08/01	0	0.00	2	60.70	61.40	-2	15,799	-0.01%
2023/07/31	3	63.96	9	62.87	62.10	-6	15,829	-0.04%
2023/07/28	3	62.50	0	0.00	62.90	3	15,998	0.02%
2023/07/27	10	63.16	2	63.60	63.40	8	16,521	0.05%
2023/07/26	24	63.33	17.1	63.12	62.80	7	16,998	0.04%
2023/07/25	13.2	64.59	8.1	64.41	64.50	5.1	16,960	0.03%
2023/07/24	2.2	63.71	6	63.58	63.00	-3.9	16,856	-0.02%
2023/07/21	33	63.46	30	64.27	64.60	3	16,744	0.02%
2023/07/20	21.1	61.74	29	62.34	63.40	-7.9	16,498	-0.05%
2023/07/19	24	59.28	43	59.66	58.50	-19	16,296	-0.12%
2023/07/18	89	66.97	46.4	65.18	62.40	42.6	16,134	0.26%
2023/07/17	1	65.50	49	67.62	68.90	-48	15,418	-0.31%
2023/07/14	8	62.38	6	62.20	62.70	2	14,862	0.01%
2023/07/13	5	60.56	5	60.72	60.40	0	14,872	0.00%
2023/07/12	19	61.95	35	62.93	61.20	-16	15,249	-0.10%
2023/07/11	22	62.14	2.3	62.61	61.60	19.8	15,771	0.13%
2023/07/10	9	62.54	15	62.15	62.40	-6	16,466	-0.04%
2023/07/07	9	60.50	4	61.10	60.70	5	16,973	0.03%
2023/07/06	2.1	60.77	1	61.50	60.80	1.1	17,213	0.01%
2023/07/05	6	62.15	3.2	62.38	61.40	2.8	17,324	0.02%
2023/07/04	20	62.95	11	63.25	62.50	9	17,348	0.05%
2023/07/03	15	63.14	10	63.75	63.20	5	17,082	0.03%
2023/06/30	5	62.46	19.1	62.44	62.40	-14.1	16,784	-0.08%
2023/06/29	2	59.80	3	59.90	60.80	-1	16,520	-0.01%
2023/06/28	3	58.70	6	59.50	58.50	-3	16,407	-0.02%
2023/06/27	43	59.96	17	60.28	58.60	26	16,354	0.16%
2023/06/26	32.3	61.53	23	62.21	61.10	9.2	16,020	0.06%
2023/06/21	15	60.57	13	61.32	61.40	2	15,779	0.01%
2023/06/20	24	60.76	10	60.18	61.10	14	15,535	0.09%
2023/06/19	13	59.58	11	59.44	59.50	2	15,352	0.01%
2023/06/16	13	60.25	19	60.35	60.20	-6	15,297	-0.04%
2023/06/15	21.2	58.01	28	57.22	58.20	-6.8	14,851	-0.05%
2023/06/14	9	55.92	4	55.80	55.00	5	14,607	0.03%
2023/06/13	17	55.95	4	56.08	55.70	13	14,664	0.09%
2023/06/12	4.1	55.77	13	55.80	55.60	-9	14,697	-0.06%
2023/06/09	5	56.74	9	56.64	57.10	-4	14,631	-0.03%
2023/06/08	10	57.89	7	57.69	57.60	3	14,581	0.02%
2023/06/07	4.4	57.73	13	57.42	58.20	-8.6	14,476	-0.06%
2023/06/06	21	58.10	0	57.70	57.30	21	14,442	0.15%
2023/06/05	32	60.80	20	60.57	59.70	12	14,455	0.08%
2023/06/02	1	56.80	22	57.73	58.40	-21	13,721	-0.15%
2023/06/01	3	52.87	5	53.00	53.10	-2	13,461	-0.01%
2023/05/31	4	52.33	6	52.32	52.50	-2	13,456	-0.01%
2023/05/30	4	50.90	6	51.88	51.10	-2	13,338	-0.01%
2023/05/29	3	51.33	2	51.90	51.60	1	13,364	0.01%
2023/05/26	10	50.36	0	0.00	50.30	10	13,454	0.07%
2023/05/25	11	51.83	9.4	52.13	51.20	1.6	13,852	0.01%
2023/05/24	5	51.84	5	51.50	52.10	0	14,384	0.00%
2023/05/23	11	52.29	4	52.40	52.40	7	14,468	0.05%
2023/05/22	17	52.61	65.1	52.47	53.10	-48.1	14,228	-0.34%
2023/05/19	30	50.45	19	51.01	49.85	11	13,688	0.08%
2023/05/18	19.4	50.22	22	50.24	50.80	-2.6	13,451	-0.02%
2023/05/17	0	0.00	20	48.43	48.30	-20	13,261	-0.15%
2023/05/16	1	47.70	2	47.50	47.75	-1	13,247	-0.01%
2023/05/15	10	47.37	5	47.51	46.85	5	13,196	0.04%
2023/05/12	18	49.56	11	49.58	48.35	7	13,092	0.05%
2023/05/11	18	49.56	11	49.58	47.80	7	12,933	0.05%
2023/05/10	8.1	50.19	1	50.40	50.30	7.1	12,704	0.06%
2023/05/09	16	49.97	16	50.57	49.65	0	12,547	0.00%
2023/05/08	20.2	51.41	37	51.03	51.40	-16.8	12,278	-0.14%
2023/05/05	25	49.09	20.4	49.19	49.30	4.6	11,874	0.04%
2023/05/04	20	48.54	18	49.09	48.95	2	11,836	0.02%
2023/05/03	33	49.60	20	49.83	48.60	13	11,657	0.11%
2023/05/02	18	51.47	18.1	52.70	53.40	-0.1	11,211	0.00%
2023/04/28	4	48.46	2	48.60	48.60	2	10,771	0.02%
2023/04/27	1	47.70	22	47.68	47.75	-21	10,783	-0.19%
2023/04/26	1	47.10	7	47.31	47.80	-6	10,769	-0.06%
2023/04/25	3	48.12	5.8	48.31	48.15	-2.8	10,729	-0.03%
2023/04/24	19	49.31	5	49.10	49.10	14	10,656	0.13%
2023/04/21	1.1	49.22	2	48.50	48.10	-1	10,559	-0.01%
2023/04/20	6	50.30	0	0.00	50.00	6	10,505	0.06%
2023/04/19	20.7	51.74	6	51.87	51.10	14.7	10,450	0.14%
2023/04/18	26	51.19	9	51.23	50.50	17	10,268	0.17%
2023/04/17	19	52.93	4.1	52.69	51.50	15	10,079	0.15%
2023/04/14	18.1	50.75	39.3	50.71	50.70	-21.2	9,822	-0.22%
2023/04/13	54	49.30	41.1	49.81	50.80	13	9,202	0.14%
2023/04/12	15.3	44.27	33.1	45.20	46.20	-17.8	8,361	-0.21%
2023/04/11	10	41.92	37.2	42.19	42.00	-27.2	7,681	-0.35%
2023/04/10	7	40.71	3	40.50	40.20	4	7,238	0.06%
2023/04/07	11	39.48	5	39.53	39.85	6	7,029	0.09%
2023/04/06	0	0.00	1	37.70	38.35	-1	6,896	-0.01%
2023/03/31	10	38.05	1	38.10	38.05	9	6,876	0.13%
2023/03/28	0	0.00	0	38.45	38.30	0	6,886	0.00%
2023/03/27	8	39.59	6.1	39.01	39.05	1.9	6,861	0.03%
2023/03/24	18	39.35	17	39.30	39.40	1	6,855	0.01%
2023/03/23	0.2	39.15	4	39.00	39.25	-3.8	6,839	-0.06%
2023/03/22	10	39.60	30	40.47	39.55	-20	6,811	-0.29%
2023/03/21	24	40.32	26	40.48	40.50	-2	6,748	-0.03%
2023/03/20	19	39.12	14	39.63	39.80	5	6,618	0.08%
2023/03/17	0	0.00	1	38.20	37.95	-1	6,520	-0.02%
2023/03/16	2	37.25	10	37.40	37.50	-8	6,480	-0.12%
2023/03/15	16	39.13	1	39.50	38.85	15	6,417	0.23%
2023/03/14	1	40.15	1	40.10	39.55	0	6,507	0.00%
2023/03/13	3	39.13	0	0.00	39.70	3	6,513	0.05%
2023/03/10	6	40.11	3	40.32	40.15	3	6,631	0.05%
2023/03/09	25	41.43	2	41.40	41.50	23	6,548	0.35%
2023/03/08	25	42.07	17	42.86	42.40	8	6,366	0.13%
2023/03/07	26	41.45	24	41.33	41.30	2	5,982	0.03%
2023/03/06	6	40.03	8	40.09	39.95	-2	5,738	-0.03%
2023/03/03	9	38.76	29	38.26	39.15	-20	5,732	-0.35%
2023/03/02	8	37.56	35	37.15	37.70	-27	5,603	-0.48%
2023/03/01	2	37.50	0	0.00	37.50	2	5,553	0.04%
2023/02/24	25	38.69	18	38.55	38.40	7	5,561	0.13%
2023/02/23	54	41.12	40.2	40.68	40.15	13.8	5,385	0.26%
2023/02/22	40	39.16	58.1	38.75	40.55	-18.1	4,864	-0.37%
2023/02/21	12	36.18	12.1	36.77	37.10	-0.1	4,204	0.00%
2023/02/20	9	35.44	9	35.37	35.50	0	3,994	0.00%
2023/02/17	7	34.24	30	34.62	34.65	-23	3,871	-0.59%
2023/02/16	6	34.20	5	33.88	33.80	1	3,780	0.03%
2023/02/15	9	34.21	12	33.95	33.60	-3	3,749	-0.08%
2023/02/14	7	33.54	7	33.66	33.70	0	3,597	0.00%
2023/02/13	2	32.80	3	33.10	33.10	-1	3,601	-0.03%
2023/02/10	9	33.34	7	32.98	32.95	2	3,648	0.05%
2023/02/09	11	33.01	0	0.00	33.00	11	3,617	0.30%
2023/02/08	1	32.60	0	0.00	32.55	1	3,584	0.03%
2023/02/03	1.1	32.89	0	0.00	32.70	1.1	3,536	0.03%
2023/02/02	1	33.15	0	0.00	33.10	1	3,513	0.03%
2023/02/01	22.8	34.03	0	0.00	33.65	22.8	3,441	0.66%
2023/01/31	18	34.16	11	34.11	34.15	7	3,366	0.21%
2023/01/30	6	33.61	4	33.63	33.30	2	3,236	0.06%
2023/01/17	7	32.74	24	32.73	32.90	-17	3,140	-0.54%
2023/01/16	1	32.40	8	32.29	32.25	-7	3,051	-0.23%
2023/01/13	20	32.05	10	31.85	31.55	10	3,000	0.33%
2023/01/12	30	32.28	0	0.00	32.25	30	2,975	1.01%
2023/01/11	13	32.22	3	32.03	32.00	10	2,933	0.34%
2023/01/10	2	31.95	3	32.05	31.75	-1	2,884	-0.03%
2023/01/09	2	31.80	1	31.90	32.00	1	2,783	0.04%
2023/01/05	1	31.35	3	31.38	31.45	-2	2,746	-0.07%
2023/01/04	35	31.85	15	31.51	31.30	20	2,680	0.75%
2023/01/03	11	30.40	11	30.66	30.50	0	2,438	0.00%
2022/12/20	0	0.00	1	28.80	28.60	-1	2,368	-0.04%
2022/12/16	8	30.11	0	0.00	30.05	8	2,395	0.33%
2022/12/06	3	31.67	2	31.25	30.85	1	2,537	0.04%
2022/12/05	0	0.00	5	30.80	30.75	-5	2,373	-0.21%
2022/12/02	2	31.48	3.4	30.65	31.35	-1.4	2,331	-0.06%
2022/12/01	0.2	29.34	0	0.00	29.20	0.2	2,157	0.01%
2022/11/29	0	0.00	1	28.60	28.80	-1	2,155	-0.05%
2022/11/28	0	0.00	2	28.80	28.75	-2	2,170	-0.09%
2022/11/25	4.2	29.21	4	29.11	29.00	0.2	2,196	0.01%
2022/11/24	1.3	27.80	2	28.20	28.30	-0.7	2,118	-0.03%
2022/11/23	1.5	27.68	0	0.00	27.65	1.5	2,165	0.07%
2022/11/22	7	28.25	0	0.00	27.85	7	2,200	0.32%
2022/11/21	0	0.00	2	27.90	27.85	-2	2,153	-0.09%
2022/11/18	1.2	27.14	1	27.35	27.05	0.2	2,223	0.01%
2022/11/17	2	27.53	11	27.61	27.45	-9	2,308	-0.39%
2022/11/16	4	27.03	0	0.00	26.90	4	2,383	0.17%
2022/11/14	0	0.00	1.3	27.04	27.00	-1.3	2,478	-0.05%
2022/11/11	3.2	27.15	2	27.20	26.90	1.2	2,505	0.05%
2022/11/10	0	0.00	8	26.86	26.85	-8	2,524	-0.32%
2022/11/09	3	26.80	0	0.00	26.90	3	2,550	0.12%
2022/11/08	8	26.94	5	26.70	26.60	3	2,548	0.12%
2022/11/03	0.5	25.31	0	0.00	25.50	0.5	2,601	0.02%
2022/11/02	0.2	25.65	0	0.00	25.50	0.2	2,793	0.01%
2022/11/01	0.2	25.50	16.1	25.65	25.55	-15.9	2,865	-0.55%
2022/10/28	5	24.80	1	24.60	24.55	4	2,976	0.13%
2022/10/27	2.3	25.02	2	24.90	25.15	0.3	3,026	0.01%
2022/10/26	1.1	24.68	7	24.89	24.90	-5.9	3,143	-0.19%
2022/10/25	5	25.15	5	25.10	25.15	0	3,239	0.00%
2022/10/24	0.3	25.45	0	0.00	25.45	0.3	3,395	0.01%
2022/10/21	0.3	25.10	0	0.00	25.00	0.3	3,524	0.01%
2022/10/20	5	25.50	1	25.55	25.50	4	3,570	0.11%
2022/10/19	1	26.45	6.1	26.30	26.10	-5.1	3,684	-0.14%
2022/10/18	20.6	26.28	9	26.19	26.30	11.6	3,831	0.30%
2022/10/14	1	26.50	0	0.00	26.50	1	4,329	0.02%
2022/10/13	0	0.00	2	26.45	25.45	-2	4,508	-0.04%
2022/10/12	0	0.00	5	26.95	27.20	-5	4,917	-0.10%
2022/10/11	1	27.05	1	26.95	27.00	0	5,152	0.00%
2022/10/07	2	27.75	2	27.60	27.55	0	5,235	0.00%
2022/10/04	1	27.90	0	0.00	28.05	1	5,694	0.02%
2022/09/30	0	0.00	1	27.30	27.85	-1	5,864	-0.02%
2022/09/29	0	0.00	1	28.20	28.10	-1	5,904	-0.02%
2022/09/28	2	28.90	0	0.00	27.55	2	5,916	0.03%
2022/09/26	0	0.00	3	28.87	28.45	-3	5,936	-0.05%
2022/09/23	3	30.07	3	29.83	29.85	0	5,970	0.00%
2022/09/22	1	30.45	0	0.00	30.70	1	6,012	0.02%
2022/09/21	10	31.19	9	31.07	30.70	1	6,153	0.02%
2022/09/20	4	31.15	4	30.80	31.15	0	6,247	0.00%
2022/09/19	1	31.85	3	31.60	30.75	-2	6,250	-0.03%
2022/09/16	5	31.00	0	0.00	30.60	5	6,217	0.08%
2022/09/15	4	31.38	5	31.32	31.30	-1	6,185	-0.02%
2022/09/14	2	31.08	5	31.18	31.20	-3	6,174	-0.05%
2022/09/13	1	31.65	0	0.00	31.80	1	6,156	0.02%
2022/09/12	10	31.24	4	31.25	31.20	6	6,149	0.10%
2022/09/08	3	31.07	3	30.97	31.20	0	6,134	0.00%
2022/09/07	1	30.50	4.3	30.57	30.40	-3.3	6,134	-0.05%
2022/09/06	1	31.50	5	31.41	31.15	-4	6,160	-0.06%
2022/09/05	1	32.30	0	0.00	32.00	1	6,159	0.02%
2022/09/02	16	32.49	7	32.45	32.50	9	6,188	0.15%
2022/09/01	13	33.19	10	32.98	32.85	3	6,266	0.05%
2022/08/31	1	33.90	3	33.85	33.90	-2	6,308	-0.03%
2022/08/30	17	34.35	3	34.25	34.40	14	6,565	0.21%
2022/08/29	4	33.24	6	33.38	33.40	-2	6,701	-0.03%
2022/08/26	0	0.00	15	36.35	36.20	-15	6,839	-0.22%
2022/08/24	2	36.38	1	36.10	36.60	1	6,885	0.01%
2022/08/23	2	34.50	2	36.10	35.70	0	6,833	0.00%
2022/08/22	0	0.00	3	35.25	35.20	-3	6,752	-0.04%
2022/08/19	1	34.20	1	34.10	34.35	0	6,700	0.00%
2022/08/18	0	0.00	5	33.89	34.00	-5	6,674	-0.07%
2022/08/17	0	0.00	1	33.40	33.45	-1	6,665	-0.02%
2022/08/16	2	33.50	15	33.12	33.00	-13	6,629	-0.20%
2022/08/15	0	0.00	7	31.91	32.45	-7	6,601	-0.11%
2022/08/12	4	31.86	7	31.76	31.70	-3	6,562	-0.05%
2022/08/11	6	32.08	5	32.01	32.00	1	6,518	0.02%
2022/08/10	5	32.13	15	32.03	32.10	-10	6,506	-0.15%
2022/08/09	51	31.95	42	31.79	31.55	9	6,444	0.14%
2022/08/08	12	34.85	2	35.10	34.95	10	6,260	0.16%
2022/08/05	14	34.45	6	34.20	34.65	8	6,193	0.13%
2022/08/04	2	33.20	0	0.00	33.60	2	6,156	0.03%
2022/08/03	0	0.00	16	33.86	33.60	-16	6,082	-0.26%
2022/08/02	3	34.25	4	34.25	34.20	-1	6,036	-0.02%
2022/08/01	11.3	34.65	3	34.87	34.90	8.3	5,928	0.14%
2022/07/29	7	33.85	14	33.86	34.20	-7	5,832	-0.12%
2022/07/28	8	32.88	10	33.04	33.00	-2	5,672	-0.04%
2022/07/27	5	32.35	5	32.35	32.40	0	5,532	0.00%
2022/07/26	5	31.50	2	31.70	32.20	3	5,506	0.05%
2022/07/25	5	32.39	5	32.38	32.25	0	5,393	0.00%
2022/07/22	37	32.49	20	32.22	32.15	17	5,264	0.32%
2022/07/21	36	35.53	17.3	34.63	34.20	18.7	5,104	0.37%
2022/07/20	7.3	37.30	8	37.55	38.00	-0.7	4,971	-0.01%
2022/07/19	14	36.49	10	36.79	37.80	4	4,813	0.08%
2022/07/18	3	35.62	7	36.33	36.60	-4	4,423	-0.09%
2022/07/15	0	0.00	2.3	32.99	33.30	-2.3	4,231	-0.05%
2022/07/14	0	0.00	3	32.60	32.85	-3	4,149	-0.07%
2022/07/13	3	31.50	8	31.93	32.20	-5	4,034	-0.12%
2022/07/12	5	30.56	5	30.66	30.45	0	3,838	0.00%
2022/07/08	2	30.28	1	30.30	30.35	1	3,822	0.03%
2022/07/07	1	28.70	2	29.43	29.75	-1	3,746	-0.03%
2022/07/04	1	29.30	1	29.05	29.45	0	3,705	0.00%
2022/07/01	0	29.00	3	30.05	29.10	-3	3,703	-0.08%
2022/06/30	0	0.00	22	29.91	29.90	-22	3,663	-0.60%
2022/06/29	2	29.90	9	29.97	30.15	-7	3,612	-0.19%
2022/06/28	0	0.00	5	29.53	29.35	-5	3,558	-0.14%
2022/06/24	0	28.00	0	0.00	28.65	0	3,503	0.00%
2022/06/23	0	0.00	3	27.08	27.45	-3	3,504	-0.09%
2022/06/22	0	0.00	1	27.00	26.60	-1	3,610	-0.03%
2022/06/21	23	26.90	3	26.83	27.00	20	4,060	0.49%
2022/06/20	0	0.00	2	26.80	26.40	-2	4,088	-0.05%
2022/06/17	1	26.95	0	0.00	27.10	1	4,139	0.02%
2022/06/16	3	27.27	0	0.00	26.90	3	4,269	0.07%
2022/06/14	2	26.80	0	0.00	27.70	2	4,365	0.05%
2022/06/13	2	27.75	0	0.00	27.30	2	4,590	0.04%
2022/06/10	2	28.35	0	0.00	28.30	2	4,754	0.04%
2022/06/09	1	28.45	1	28.45	28.65	0	4,895	0.00%
2022/06/08	31	29.65	26	29.12	29.00	5	4,819	0.10%
2022/06/07	52	31.46	57.1	31.61	31.95	-5.1	4,542	-0.11%
2022/06/06	38.1	30.41	42	30.55	30.20	-4	4,348	-0.09%
2022/06/02	3	30.08	4	30.14	29.10	-1	4,153	-0.02%
2022/06/01	19	29.51	15	29.50	29.60	4	4,009	0.10%
2022/05/31	5	29.13	9	29.09	29.05	-4	3,956	-0.10%
2022/05/30	10	28.98	25.3	28.85	28.85	-15.3	3,967	-0.38%
2022/05/27	5	28.65	8	28.68	28.65	-3	3,932	-0.08%
2022/05/26	18	28.65	14	28.64	28.65	4	3,905	0.10%
2022/05/24	0	0.00	2	27.80	27.65	-2	3,849	-0.05%
2022/05/23	0	0.00	2	27.75	27.80	-2	3,838	-0.05%
2022/05/20	0	0.00	28	27.36	27.25	-28	3,814	-0.73%
2022/05/19	0	0.00	3	26.88	27.30	-3	3,803	-0.08%
2022/05/18	0	0.00	3	27.15	27.25	-3	3,792	-0.08%
2022/05/16	0	0.00	10	26.05	26.25	-10	3,754	-0.27%
2022/05/13	1	25.55	0	0.00	25.75	1	3,742	0.03%
2022/05/12	10	25.10	6	25.26	25.10	4	3,729	0.11%
2022/05/06	3	26.45	0	0.00	26.40	3	3,641	0.08%
2022/05/05	1	26.85	5	27.20	26.95	-4	3,620	-0.11%
2022/05/04	5	26.77	0	0.00	26.75	5	3,610	0.14%
2022/05/03	0	0.00	5	26.59	26.65	-5	3,610	-0.14%
2022/04/29	2	27.28	3	27.27	27.20	-1	3,581	-0.03%
2022/04/28	1	27.30	0	0.00	27.30	1	3,571	0.03%
2022/04/27	2	27.43	4	27.68	27.40	-2	3,551	-0.06%
2022/04/26	9	28.41	1	28.20	28.00	8	3,510	0.23%
2022/04/25	6	28.28	3	28.27	28.20	3	3,321	0.09%
2022/04/22	5	28.80	3	28.65	28.90	2	3,272	0.06%
2022/04/21	2	28.53	4.1	28.24	28.35	-2.1	3,199	-0.06%
2022/04/20	0	0.00	0	28.00	28.05	0	3,142	0.00%
2022/04/19	3	27.87	0	0.00	28.30	3	3,121	0.10%
2022/04/18	0	0.00	5	27.95	27.80	-5	3,091	-0.16%
2022/04/15	25	28.83	24	28.65	28.50	1	3,061	0.03%
2022/04/14	3	28.40	3	28.60	28.60	0	2,929	0.00%
2022/04/12	3	27.75	3	27.65	27.65	0	2,847	0.00%
2022/04/11	11	27.93	2	27.83	27.80	9	2,821	0.32%
2022/04/08	1	27.35	0.2	27.70	27.85	0.8	2,793	0.03%
2022/04/07	7	27.26	3.1	27.25	26.70	4	2,761	0.14%
2022/04/06	1	28.25	2	28.05	27.90	-1	2,731	-0.04%
2022/04/01	1	27.65	4	27.63	27.80	-3	2,697	-0.11%
2022/03/31	6	28.00	5	27.95	27.80	1	2,678	0.04%
2022/03/30	1	28.15	0	0.00	28.10	1	2,580	0.04%
2022/03/28	0	0.00	3	28.42	28.90	-3	2,476	-0.12%
2022/03/25	2	28.88	2	28.80	28.95	0	2,418	0.00%
2022/03/24	24	29.26	31	29.38	29.10	-7	2,314	-0.30%
2022/03/23	0	0.00	2	27.30	27.55	-2	1,846	-0.11%
2022/03/22	2	27.73	1.6	27.50	27.60	0.4	1,805	0.02%
2022/03/21	3	27.85	18.1	27.77	27.60	-15.1	1,735	-0.87%
2022/03/18	0	0.00	10	26.70	27.00	-10	1,590	-0.63%
2022/03/17	10	26.92	32	26.75	26.85	-22	1,545	-1.42%
2022/03/16	28	27.93	7.2	28.31	27.50	20.9	1,442	1.45%
2022/03/15	4	27.48	16.1	27.58	27.30	-12.1	1,192	-1.02%
2022/03/14	2	27.50	5	27.48	27.75	-3	995	-0.30%
2022/03/11	2	25.35	0	0.00	25.65	2	742	0.27%
2022/03/09	0	0.00	5.5	25.01	25.05	-5.5	683	-0.80%
2022/03/07	0.5	24.25	0	0.00	24.25	0.5	647	0.08%
2022/03/03	5	24.50	5	25.00	24.50	0	618	0.00%
2022/02/24	0	0.00	1	23.95	23.60	-1	556	-0.18%
2022/02/09	0	0.00	0.1	24.15	24.10	-0.1	564	-0.01%
2022/02/07	1	23.75	0	0.00	23.85	1	561	0.18%
2022/01/18	1	24.10	0	0.00	24.05	1	549	0.18%
2022/01/17	0	0.00	1.1	24.15	24.30	-1.1	546	-0.19%
2022/01/13	2	24.30	2.2	24.45	24.40	-0.2	543	-0.03%
2022/01/12	1	24.50	0	0.00	24.50	1	542	0.18%
2022/01/11	1	24.50	0	0.00	24.45	1	538	0.19%
2022/01/07	3	25.20	1	25.10	24.90	2	526	0.38%
2022/01/06	2	25.50	0	0.00	25.50	2	517	0.39%
2022/01/04	1	26.00	0	0.00	25.95	1	515	0.19%
2021/12/29	0	0.00	2	25.88	26.00	-2	499	-0.40%
2021/12/27	5	25.90	0	0.00	25.80	5	486	1.03%
2021/12/24	0	0.00	1	25.65	25.60	-1	488	-0.20%
2021/12/23	0	0.00	1	25.35	25.35	-1	487	-0.21%
2021/12/21	0	0.00	0.2	25.45	25.60	-0.2	475	-0.04%
2021/12/20	19	25.22	2	25.35	25.10	17	456	3.73%
2021/12/13	2	24.95	1.1	24.95	25.00	1	409	0.23%
2021/12/09	4	24.20	0	0.00	24.30	4	378	1.06%
2021/12/06	1	23.25	0	0.00	23.25	1	355	0.28%
2021/12/03	0.2	23.35	0	0.00	23.35	0.2	363	0.05%
2021/11/30	0	0.00	1	23.80	23.60	-1	373	-0.27%
2021/11/23	1.6	24.10	0	0.00	24.05	1.6	417	0.38%
2021/11/19	1	24.10	1	24.05	24.10	0	433	0.00%
2021/11/11	0	0.00	2	24.25	24.10	-2	451	-0.44%
2021/11/10	1	23.95	0	0.00	23.90	1	456	0.22%
2021/11/09	0	0.00	5	23.95	23.95	-5	469	-1.06%
2021/10/28	0	0.00	1	23.55	23.55	-1	579	-0.17%
2021/10/25	0	0.00	0.2	23.20	23.25	-0.2	598	-0.03%
2021/10/22	0	0.00	2	23.25	23.25	-2	615	-0.32%
2021/10/14	2	22.30	0	0.00	22.35	2	692	0.29%
2021/10/06	1	22.80	0	0.00	22.70	1	824	0.12%
2021/10/01	1	24.05	0	0.00	23.75	1	837	0.12%
2021/09/30	0.9	23.30	0.1	24.00	24.05	0.8	836	0.09%
2021/09/27	0	0.00	1	23.50	23.30	-1	844	-0.12%
2021/09/22	6	23.05	0	0.00	22.95	6	882	0.68%
2021/09/17	0	0.00	1	23.40	23.40	-1	887	-0.11%
2021/09/09	1	23.45	0	0.00	23.40	1	924	0.11%
2021/09/08	1	23.40	0	0.00	23.45	1	930	0.11%
2021/09/07	0	23.85	0	0.00	23.85	0	936	0.00%
2021/09/06	2	24.30	0	0.00	23.95	2	956	0.21%
2021/09/02	0	24.30	0	0.00	23.95	0	1,113	0.00%
2021/08/27	0	0.00	7	26.30	26.30	-7	1,103	-0.63%
2021/08/26	1	25.80	1	25.95	26.20	0	1,092	0.00%
2021/08/17	1	24.70	0	0.00	24.30	1	1,105	0.09%
2021/08/12	0	0.00	2	25.98	26.00	-2	1,198	-0.17%
2021/08/11	1	25.70	0	0.00	25.90	1	1,221	0.08%
2021/08/05	0	0.00	1	27.25	27.55	-1	1,352	-0.07%
2021/08/04	0	0.00	1	27.05	27.00	-1	1,368	-0.07%
2021/08/03	0	0.00	0.3	26.94	26.95	-0.3	1,382	-0.02%
2021/07/30	0	0.00	1	26.85	26.55	-1	1,477	-0.07%
2021/07/28	0	0.00	8	26.40	26.35	-8	1,510	-0.53%
2021/07/23	0	0.00	2	26.50	26.50	-2	1,561	-0.13%
2021/07/20	0	0.00	1	26.60	26.55	-1	1,601	-0.06%
2021/07/19	1	26.90	1	27.00	26.90	0	1,598	0.00%
2021/07/15	0	0.00	3	25.95	26.15	-3	1,602	-0.19%
2021/07/13	2	26.85	0	0.00	25.65	2	1,757	0.11%
2021/07/12	1	26.05	0	0.00	26.00	1	1,747	0.06%
2021/07/09	1	25.55	0	0.00	25.50	1	1,912	0.05%
2021/07/07	1	25.80	0	0.00	25.60	1	1,980	0.05%
2021/07/05	0	0.00	4.7	25.69	25.65	-4.7	2,162	-0.22%
2021/07/02	0.3	25.40	1	25.50	25.45	-0.7	2,168	-0.03%
2021/07/01	4	25.45	8	25.50	25.30	-4	2,178	-0.18%
2021/06/30	0	0.00	7	25.37	25.20	-7	2,168	-0.32%
2021/06/23	0	0.00	7	25.10	25.15	-7	2,224	-0.31%
2021/06/22	0	0.00	2	24.85	24.85	-2	2,225	-0.09%
2021/06/21	6	24.77	5	24.70	24.50	1	2,229	0.04%
2021/06/18	0	0.00	5	25.05	25.05	-5	2,226	-0.22%
2021/06/17	5	25.00	20	25.05	25.05	-15	2,229	-0.67%
2021/06/16	10	25.10	1	25.20	25.15	9	2,228	0.40%
2021/06/15	25	25.12	0	0.00	25.35	25	2,222	1.12%
2021/06/11	4	26.33	8	26.15	25.60	-4	2,206	-0.18%
2021/06/10	0	0.00	1	24.29	25.10	-1	2,075	-0.05%
2021/06/08	0	0.00	0	24.10	23.95	0	2,062	0.00%
2021/06/02	0	0.00	20	24.20	24.30	-20	2,073	-0.96%
2021/05/20	22.1	22.93	16	23.29	22.75	6.1	2,176	0.28%
2021/05/19	0	0.00	10	22.50	22.50	-10	2,080	-0.48%
2021/05/18	1	21.35	10	21.82	22.50	-9	2,067	-0.44%
2021/05/17	33	21.06	35	20.71	20.50	-2	2,050	-0.10%
2021/05/14	2	24.33	1	23.15	22.70	1	2,017	0.05%
2021/05/13	5	21.92	0	0.00	22.25	5	1,920	0.26%
2021/05/12	31	23.45	26	22.92	23.35	5	1,904	0.26%
2021/05/11	26	24.98	14	24.73	24.80	12	1,865	0.64%
2021/05/10	2	25.90	1	25.90	25.95	1	1,844	0.05%
2021/05/07	2	27.08	1	26.30	26.30	1	1,852	0.05%
2021/05/06	3	26.30	21	25.80	26.10	-18	1,757	-1.02%
2021/05/05	9	25.26	0	0.00	25.05	9	1,725	0.52%
2021/05/04	24	24.99	36	24.74	24.90	-12	1,721	-0.70%
2021/05/03	4	26.20	8	26.25	26.00	-4	1,693	-0.24%
2021/04/29	5	26.93	0	0.00	26.80	5	1,685	0.30%
2021/04/28	0	0.00	4	27.28	27.40	-4	1,674	-0.24%
2021/04/27	10	26.87	0.1	27.15	26.90	10	1,664	0.60%
2021/04/26	3	26.72	10	26.65	26.75	-7	1,646	-0.43%
2021/04/23	1	26.65	0	0.00	26.70	1	1,647	0.06%
2021/04/22	8	26.52	1.3	27.09	26.60	6.7	1,649	0.41%
2021/04/21	1	27.15	4	27.20	27.20	-3	1,615	-0.19%
2021/04/20	33	27.87	1	27.85	27.65	32	1,591	2.01%
2021/04/19	3	26.67	0.2	27.00	27.55	2.8	1,535	0.18%
2021/04/16	0	0.00	3	26.97	27.05	-3	1,522	-0.20%
2021/04/15	13.8	27.07	16	27.74	27.50	-2.3	1,565	-0.14%
2021/04/14	5	25.50	0	0.00	25.70	5	1,402	0.36%
2021/04/13	4	26.59	0	26.75	26.15	4	1,402	0.28%
2021/04/12	1	27.90	7	27.39	27.10	-6	1,367	-0.44%
2021/04/09	0.2	26.55	1	26.45	26.50	-0.8	1,189	-0.07%
2021/04/07	8	26.20	3	26.20	26.40	5	1,167	0.43%
2021/04/06	2	25.90	1	26.00	26.05	1	1,158	0.09%
2021/04/01	0	0.00	3	26.15	25.95	-3	1,161	-0.26%
2021/03/31	1	25.90	0	0.00	25.85	1	1,148	0.09%
2021/03/30	1	25.90	1	26.00	26.05	0	1,148	0.00%
2021/03/29	27	26.36	1	26.20	26.10	26	1,160	2.24%
2021/03/26	5	25.71	0	0.00	25.80	5	1,141	0.44%
2021/03/25	1	25.65	1	25.80	25.80	0	1,143	0.00%
2021/03/24	0	0.00	5	25.60	25.70	-5	1,145	-0.44%
2021/03/23	2	25.40	1	25.75	25.50	1	1,148	0.09%
2021/03/22	3	25.22	2	25.43	25.50	1	1,150	0.09%
2021/03/19	3	25.10	2	25.18	25.15	1	1,162	0.09%
2021/03/17	2	25.35	0	0.00	25.05	2	1,202	0.17%
2021/03/16	2	25.40	1	25.65	25.25	1	1,218	0.08%
2021/03/15	0	0.00	1	25.35	25.35	-1	1,270	-0.08%
2021/03/12	3	25.00	0	0.00	25.00	3	1,300	0.23%
2021/03/10	0	0.00	2	24.70	24.75	-2	1,345	-0.15%
2021/03/09	2	24.55	0	0.00	24.55	2	1,372	0.15%
2021/03/08	2	24.60	0	0.00	24.55	2	1,394	0.14%
2021/03/05	7	25.06	7	24.96	25.05	0	1,405	0.00%
2021/03/04	6	25.44	15	25.35	25.45	-9	1,407	-0.64%
2021/02/26	1	24.45	0	0.00	24.40	1	1,384	0.07%
2021/02/25	1	24.45	2	24.45	24.40	-1	1,388	-0.07%
2021/02/24	8	24.39	0	0.00	24.35	8	1,398	0.57%
2021/02/22	1	24.25	0	0.00	24.50	1	1,403	0.07%
2021/02/19	3	24.55	0	0.00	24.45	3	1,398	0.21%
2021/02/18	1	24.20	1	24.55	24.70	0	1,410	0.00%
2021/02/17	1	24.35	0	0.00	24.25	1	1,427	0.07%
2021/02/05	1	23.80	0	0.00	23.80	1	1,433	0.07%
2021/02/03	1	23.85	1	24.05	24.00	0	1,514	0.00%
2021/02/01	11	22.93	10	23.20	23.30	1	1,561	0.06%
2021/01/29	6	23.75	0	0.00	23.55	6	1,580	0.38%
2021/01/27	1	24.05	0	0.00	24.15	1	1,675	0.06%
2021/01/26	1	24.50	0	0.00	24.15	1	1,692	0.06%
2021/01/25	0	0.00	0	24.70	24.75	0	1,729	0.00%
2021/01/22	1	24.20	4	24.10	24.40	-3	1,786	-0.17%
2021/01/21	1	24.00	34	24.20	24.10	-33	1,798	-1.84%
2021/01/20	8	24.86	0	0.00	24.60	8	1,908	0.42%
2021/01/18	3	24.75	0	0.00	25.30	3	1,899	0.16%
2021/01/14	2	26.00	0	0.00	26.00	2	1,903	0.11%
2021/01/13	0	0.00	15	26.38	26.40	-15	1,909	-0.79%
2021/01/12	0	0.00	4	26.99	26.50	-4	1,916	-0.21%
2021/01/11	7	25.97	0	0.00	26.90	7	1,874	0.37%
2021/01/07	5	25.80	1	25.20	25.70	4	2,022	0.20%
2021/01/06	11	25.20	8	25.30	25.00	3	2,157	0.14%
2021/01/05	0	0.00	6	25.80	25.90	-6	2,164	-0.28%
2021/01/04	0	0.00	9	25.91	25.90	-9	2,226	-0.40%
2020/12/30	0	0.00	5	25.95	25.95	-5	2,266	-0.22%
2020/12/29	0	0.00	10	26.10	25.95	-10	2,295	-0.44%
2020/12/28	1	26.00	0	0.00	25.85	1	2,298	0.04%
2020/12/25	1	26.15	0	0.00	26.20	1	2,298	0.04%
2020/12/24	1	26.30	1	26.40	26.30	0	2,316	0.00%
2020/12/23	1	25.55	1	25.55	26.10	0	2,334	0.00%
2020/12/22	2	25.70	0	0.00	25.75	2	2,357	0.08%
2020/12/21	5	25.75	5	26.10	26.15	0	2,379	0.00%
2020/12/18	1	26.10	0	0.00	26.10	1	2,393	0.04%
2020/12/17	10	26.05	0	0.00	26.10	10	2,413	0.41%
2020/12/15	10	26.18	10	26.05	26.05	0	2,444	0.00%
2020/12/14	6	26.61	0	0.00	26.65	6	2,433	0.25%
2020/12/11	12	26.95	11	26.88	26.90	1	2,438	0.04%
2020/12/10	5	27.30	1	27.70	27.40	4	2,441	0.16%
2020/12/09	1	28.05	20	27.88	27.90	-19	2,498	-0.76%
2020/12/08	0	0.00	4	27.73	27.90	-4	2,579	-0.16%
2020/12/07	7	27.16	1	27.35	27.20	6	2,628	0.23%
2020/12/04	22	27.64	10	27.65	27.60	12	2,656	0.45%
2020/12/02	2	27.35	2	27.35	27.30	0	2,844	0.00%
2020/11/30	10	27.62	0	0.00	27.60	10	2,916	0.34%
2020/11/20	3	26.85	0	0.00	26.95	3	3,378	0.09%
2020/11/18	0	0.00	4	27.00	26.95	-4	3,552	-0.11%
2020/11/17	1	26.90	9	27.00	26.85	-8	3,642	-0.22%
2020/11/16	15	26.67	2	26.68	26.60	13	3,740	0.35%
2020/11/13	0	0.00	0	27.05	26.90	0	3,801	0.00%
2020/11/12	15	26.85	1	27.25	26.90	14	3,939	0.36%
2020/11/11	2	27.63	12	27.55	27.60	-10	4,057	-0.25%
2020/11/10	8	28.09	1	28.10	27.95	7	4,068	0.17%
2020/11/09	0	0.00	4.1	28.59	28.55	-4.1	4,100	-0.10%
2020/11/06	7	28.44	6	28.38	28.20	1	4,153	0.02%
2020/11/05	4	28.61	13.3	28.65	28.40	-9.3	4,168	-0.22%
2020/11/04	0	0.00	1	27.85	27.70	-1	4,218	-0.02%
2020/11/03	2	27.78	25	27.83	27.65	-23	4,253	-0.54%
2020/11/02	11	27.55	2	27.90	27.65	9	4,271	0.21%
2020/10/30	2	27.90	3	28.27	28.35	-1	4,251	-0.02%
2020/10/29	4	27.68	2	27.85	28.45	2	4,205	0.05%
2020/10/28	3	28.42	6.1	28.71	28.40	-3.1	4,211	-0.07%
2020/10/27	2	27.73	0	0.00	28.00	2	4,104	0.05%
2020/10/26	2	27.85	0	0.00	27.70	2	4,144	0.05%
2020/10/22	6	27.38	0	0.00	27.40	6	4,194	0.14%
2020/10/20	7	27.67	15	27.60	27.70	-8	4,385	-0.18%
2020/10/19	10	27.88	3	28.10	27.95	7	4,552	0.15%
2020/10/16	15	28.26	2	28.23	28.20	13	4,825	0.27%
2020/10/15	16	29.43	33	29.48	29.30	-17	4,794	-0.35%
2020/10/14	25	28.51	10	28.91	28.75	15	4,616	0.32%
2020/10/13	7	27.41	0	0.00	27.55	7	4,541	0.15%
2020/10/12	13	27.85	1	27.45	28.00	12	4,523	0.27%
2020/10/08	4	26.81	0	0.00	26.75	4	4,608	0.09%
2020/10/07	2	27.23	1	27.35	27.15	1	4,596	0.02%
2020/10/06	1	26.75	9	26.68	26.90	-8	4,590	-0.17%
2020/09/30	5.6	25.59	0.3	25.90	25.90	5.3	4,688	0.11%
2020/09/29	5	25.55	5	26.00	25.50	0	4,726	0.00%
2020/09/28	0	0.00	4	26.15	26.10	-4	4,762	-0.08%
2020/09/25	15	25.20	30	25.58	24.90	-15	4,834	-0.31%
2020/09/24	24	25.71	27	25.87	25.55	-3	4,829	-0.06%
2020/09/23	9	26.26	0	0.00	26.25	9	4,819	0.19%
2020/09/22	12	26.85	11	26.63	26.60	1	4,809	0.02%
2020/09/21	5	27.24	5	27.28	27.25	0	4,787	0.00%
2020/09/18	10	27.55	0	0.00	27.50	10	4,792	0.21%
2020/09/17	0	0.00	5	27.70	27.50	-5	4,764	-0.10%
2020/09/16	2	27.58	0.1	27.40	27.35	1.9	4,767	0.04%
2020/09/15	1	27.70	5	27.95	27.60	-4	4,784	-0.08%
2020/09/14	21	27.23	13	27.37	27.40	8	4,774	0.17%
2020/09/11	17	28.65	23	29.66	28.20	-6	4,714	-0.13%
2020/09/10	12	28.46	10	28.80	28.75	2	4,593	0.04%
2020/09/09	9	29.09	20	29.05	29.00	-11	4,515	-0.24%
2020/09/08	22	29.86	3	30.35	29.35	19	4,488	0.42%
2020/09/07	35	30.70	5	30.63	30.15	30	4,454	0.67%
2020/09/04	5	29.55	20	29.73	29.60	-15	4,349	-0.34%
2020/09/03	14	29.66	1	29.85	29.65	13	4,311	0.30%
2020/09/02	1	29.85	0	0.00	29.85	1	4,308	0.02%
2020/09/01	8	29.99	4	30.01	30.00	4	4,439	0.09%
2020/08/31	13	30.41	14	30.33	30.55	-1	4,486	-0.02%
2020/08/28	3	30.33	3	30.27	30.30	0	4,411	0.00%
2020/08/27	23	29.43	3	29.85	28.85	20	4,311	0.46%
2020/08/26	0	0.00	4	29.91	30.50	-4	4,177	-0.10%
2020/08/25	10	29.74	1	29.75	29.35	9	4,073	0.22%
2020/08/24	9	29.08	35	28.85	29.30	-26	4,021	-0.65%
2020/08/21	37	28.51	8	28.52	28.50	29	4,004	0.72%
2020/08/20	9	27.27	2	27.58	27.80	7	3,938	0.18%
2020/08/19	7	28.16	2	28.25	28.20	5	3,933	0.13%
2020/08/18	6	27.99	5	28.16	28.30	1	3,879	0.03%
2020/08/17	12	27.46	20	27.18	27.25	-8	3,747	-0.21%
2020/08/14	2	26.25	2	26.30	26.20	0	3,585	0.00%
2020/08/13	5	26.39	0	0.00	25.90	5	3,552	0.14%
2020/08/12	2	26.48	2	26.65	26.65	0	3,510	0.00%
2020/08/11	7	25.61	6	25.50	25.45	1	3,445	0.03%
2020/08/10	19	26.12	17	26.23	25.80	2	3,430	0.06%
2020/08/07	1	25.70	2	25.45	25.25	-1	3,292	-0.03%
2020/08/06	1	25.20	1	25.25	25.20	0	3,295	0.00%
2020/08/05	2	25.03	3	24.95	25.15	-1	3,275	-0.03%
2020/08/03	5	24.85	0	0.00	24.85	5	3,289	0.15%
2020/07/31	1	24.90	0	0.00	24.80	1	3,272	0.03%
2020/07/30	3	25.07	2	25.13	25.15	1	3,284	0.03%
2020/07/28	3	24.20	1	24.65	23.80	2	3,284	0.06%
2020/07/27	7	24.57	4	24.60	24.30	3	3,272	0.09%
2020/07/24	9	25.06	0	0.00	25.00	9	3,226	0.28%
2020/07/23	9	25.79	17	25.57	26.20	-8	3,079	-0.26%
2020/07/22	20	25.22	8	24.85	24.70	12	2,912	0.41%
2020/07/17	11	23.77	0	0.00	23.55	11	2,601	0.42%
2020/07/15	2	23.65	0	0.00	23.45	2	2,543	0.08%
2020/07/14	0	0.00	1	23.05	23.20	-1	2,477	-0.04%
2020/07/13	1	23.75	0	0.00	23.35	1	2,475	0.04%
2020/07/09	1	24.75	6	24.40	24.30	-5	2,435	-0.21%
2020/07/07	1	23.95	0	0.00	23.85	1	2,319	0.04%
2020/06/22	4	22.99	3	23.00	22.90	1	2,229	0.04%
2020/06/19	2	22.40	1	22.40	22.80	1	2,221	0.05%
2020/06/16	3	22.25	2	22.28	22.25	1	2,220	0.05%
2020/06/12	2	21.70	5	21.90	22.05	-3	2,240	-0.13%
2020/06/11	3	22.67	0	0.00	22.35	3	2,232	0.13%
2020/06/10	1.1	23.48	0	0.00	23.30	1.1	2,197	0.05%
2020/06/09	1	23.10	1	23.50	23.25	0	2,215	0.00%
2020/06/08	1	24.20	2	25.20	23.40	-1	2,204	-0.05%
2020/06/05	2	23.43	0	0.00	24.00	2	2,062	0.10%
2020/06/02	3	21.30	0	0.00	21.30	3	1,984	0.15%
2020/05/29	1	20.95	0	0.00	21.40	1	1,983	0.05%
2020/05/28	1	21.40	6	21.26	20.95	-5	1,969	-0.25%
2020/05/27	0	0.00	2	20.75	20.70	-2	1,917	-0.10%
2020/05/26	2	21.18	1	21.25	20.80	1	1,930	0.05%
2020/05/05	5	19.45	0	0.00	20.05	5	1,956	0.26%
2020/05/04	5	19.20	0	0.00	19.10	5	2,125	0.24%
2020/04/21	0	0.00	2	18.30	18.25	-2	2,619	-0.08%
2020/04/17	4	19.31	0	0.00	18.90	4	2,819	0.14%
2020/04/16	1	18.65	0	0.00	18.80	1	2,760	0.04%
2020/04/10	0	0.00	1	18.10	18.20	-1	2,819	-0.04%
2020/04/08	2	17.40	0	17.50	17.45	2	2,809	0.07%
2020/03/25	2	15.38	0	0.00	15.40	2	2,816	0.07%
2020/03/23	0	14.05	0	0.00	14.10	0	2,789	0.00%
2020/03/20	0	0.00	1	14.15	14.60	-1	2,780	-0.04%
2020/03/19	1	13.50	1	13.55	13.50	0	2,762	0.00%
2020/03/18	1	15.10	1	15.20	14.85	0	2,728	0.00%
2020/03/17	0	0.00	1	15.40	15.10	-1	2,713	-0.04%
2020/03/06	0	0.00	5	20.01	19.90	-5	2,507	-0.20%
2020/03/02	1	18.60	0	0.00	19.40	1	2,477	0.04%
2020/02/27	0	0.00	4	19.75	19.70	-4	2,438	-0.16%
2020/02/26	2	20.10	0	0.00	20.20	2	2,394	0.08%
2020/02/25	0	0.00	5	20.10	20.20	-5	2,390	-0.21%
2020/02/24	1	20.10	0	0.00	20.10	1	2,369	0.04%
2020/02/13	2	20.75	0	0.00	20.20	2	2,307	0.09%
2020/02/12	0	0.00	11	20.52	20.75	-11	2,291	-0.48%
2020/02/10	10	20.48	0	0.00	20.35	10	2,267	0.44%
2020/02/05	5	21.56	4	22.45	21.00	1	2,089	0.05%
2020/02/04	1	20.50	7	21.64	22.10	-6	1,860	-0.32%
2020/01/31	1	21.15	1	21.35	20.90	0	1,695	0.00%
2020/01/30	1	20.85	1	21.00	20.90	0	1,642	0.00%
2020/01/20	7	21.22	3	21.20	21.15	4	1,542	0.26%
2020/01/17	1	20.00	14	19.70	20.10	-13	1,450	-0.90%
2020/01/16	5	19.80	2	19.60	19.65	3	1,403	0.21%
2020/01/15	0	0.00	20.6	19.46	19.90	-20.6	1,355	-1.52%
2020/01/14	0	0.00	8	19.44	19.45	-8	1,300	-0.62%
2020/01/13	6	18.76	7	18.78	19.00	-1	1,223	-0.08%
2020/01/07	0	0.00	1	17.91	18.20	-1	1,067	-0.10%
2019/12/27	2	17.75	0	0.00	17.80	2	1,006	0.20%
2019/12/25	12	17.85	5	17.75	17.80	7	1,007	0.69%
2019/12/24	0	0.00	2	17.95	17.85	-2	987	-0.20%
2019/12/20	1	17.30	0	0.00	17.30	1	955	0.10%
2019/12/10	1	17.35	0	0.00	17.30	1	1,202	0.08%
2019/11/27	0	0.00	1.1	17.49	17.45	-1.1	1,195	-0.09%
2019/11/26	0	0.00	4	17.50	17.50	-4	1,195	-0.33%
2019/11/15	5	17.40	0	0.00	17.45	5	1,282	0.39%
2019/10/28	1	16.65	0	0.00	16.70	1	1,292	0.08%
2019/10/17	2	16.80	0	0.00	16.90	2	1,360	0.15%
2019/10/16	5	16.80	0	0.00	16.80	5	1,372	0.36%
2019/10/14	0	0.00	0.1	16.90	17.00	-0.1	1,397	0.00%
2019/09/20	0	0.00	2	17.35	17.65	-2	1,396	-0.14%
2019/09/19	5	17.58	0	0.00	17.45	5	1,383	0.36%
2019/09/18	2	17.75	0	0.00	17.90	2	1,341	0.15%
2019/09/17	9	18.04	0	0.00	18.15	9	1,283	0.70%
2019/08/30	0	0.00	1	16.35	16.30	-1	1,230	-0.08%
2019/08/19	5	17.25	0	0.00	17.15	5	1,165	0.43%
2019/08/13	0	0.00	3	17.45	17.55	-3	1,252	-0.24%
2019/08/02	5	17.65	0	0.00	17.75	5	1,341	0.37%
2019/08/01	5	18.00	1	18.10	18.10	4	1,322	0.30%
2019/07/26	0	0.00	1	18.40	18.45	-1	1,299	-0.08%
2019/07/25	0	0.00	20	18.68	18.35	-20	1,294	-1.54%
2019/07/24	12	18.65	17	18.68	18.75	-5	1,248	-0.40%
2019/07/23	4	18.33	4	18.30	18.35	0	1,230	0.00%
2019/07/22	1.1	17.93	20	17.86	18.00	-19	1,209	-1.57%
2019/07/19	20	17.75	0	0.00	17.70	20	1,227	1.63%
2019/07/17	5	17.60	0	0.00	17.45	5	1,215	0.41%
2019/07/11	0	0.00	1	17.15	17.20	-1	1,192	-0.08%
2019/07/04	1	16.75	0	0.00	16.75	1	1,161	0.09%
2019/07/03	0	0.00	2	16.63	16.70	-2	1,173	-0.17%
2019/06/21	1	16.25	0	0.00	16.20	1	1,267	0.08%
2019/06/17	1	16.65	6	16.65	16.70	-5	1,224	-0.41%
2019/06/14	0	0.00	10	16.55	16.55	-10	1,243	-0.80%
2019/06/11	0	0.00	5	17.10	16.95	-5	1,237	-0.40%
2019/06/06	0	0.00	10	16.90	17.00	-10	1,242	-0.80%
2019/06/05	5	16.95	3	16.70	16.95	2	1,235	0.16%
2019/05/31	0	0.00	2	16.70	16.70	-2	1,220	-0.16%
2019/05/29	0	0.00	1	16.55	16.55	-1	1,203	-0.08%
2019/05/22	2	16.48	0	0.00	16.25	2	1,206	0.17%
2019/05/20	0	0.00	4	16.25	16.65	-4	1,162	-0.34%
2019/05/17	1	16.55	0	0.00	16.15	1	1,114	0.09%
2019/05/16	6	16.40	2	16.40	16.35	4	1,111	0.36%
2019/05/15	10	16.35	2	16.25	16.60	8	1,089	0.73%
2019/05/10	0	0.00	2	15.80	15.60	-2	1,059	-0.19%
2019/05/02	0	0.00	3	15.75	15.75	-3	1,112	-0.27%
2019/04/29	2	15.45	0	0.00	15.45	2	1,112	0.18%
2019/04/26	0	0.00	1	15.45	15.55	-1	1,102	-0.09%
2019/04/25	1	15.60	2	15.55	15.55	-1	1,093	-0.09%
2019/04/23	4	15.59	2	15.60	15.60	2	1,057	0.19%
2019/03/29	3	15.40	1	15.30	15.30	2	1,121	0.18%
2019/03/26	0	0.00	1	15.05	15.10	-1	1,085	-0.09%
2019/03/22	0	0.00	2	14.80	14.85	-2	1,069	-0.19%
2019/03/21	1	14.90	0	0.00	14.75	1	1,065	0.09%
2019/03/18	0	0.00	5	14.65	14.65	-5	1,045	-0.48%
2019/03/15	0	0.00	5	14.40	14.40	-5	1,030	-0.49%
2019/03/12	12	14.70	0	0.00	14.60	12	1,018	1.18%
2019/03/08	0	0.00	3	14.20	14.20	-3	1,001	-0.30%
2019/02/25	3	14.20	0	0.00	14.15	3	1,040	0.29%
2019/02/22	0	0.00	1	14.20	14.20	-1	1,060	-0.09%
2019/02/20	0	0.00	1	14.15	14.05	-1	1,039	-0.10%
2019/02/19	1	13.90	0	0.00	14.05	1	1,037	0.10%
2019/02/13	1	14.10	2	14.15	14.10	-1	1,042	-0.10%
2019/02/12	0	0.00	1	14.30	14.40	-1	1,029	-0.10%
2019/02/11	1	14.00	0	0.00	14.25	1	989	0.10%
2019/01/30	0	0.00	1	13.95	13.85	-1	980	-0.10%
2019/01/28	0	0.00	1	13.50	13.45	-1	934	-0.11%
2019/01/25	1	13.55	0	0.00	13.40	1	941	0.11%
2019/01/22	0	0.00	1	13.15	13.20	-1	927	-0.11%
2019/01/17	0	0.00	1	13.45	13.40	-1	940	-0.11%
2019/01/15	1	13.40	0	0.00	13.35	1	973	0.10%
2019/01/09	1	13.50	0	0.00	13.40	1	965	0.10%
2019/01/02	0	0.00	2	13.28	13.40	-2	970	-0.21%
2018/12/26	0	0.00	2	13.00	12.95	-2	970	-0.21%
2018/12/24	2	13.93	1	13.90	13.90	1	979	0.10%
2018/12/12	0	0.00	1	13.25	13.20	-1	1,021	-0.10%
2018/12/04	1	13.05	0	0.00	13.00	1	1,094	0.09%
2018/11/21	0	0.00	1	13.50	13.60	-1	1,050	-0.10%
2018/11/20	2	12.88	0	0.00	13.00	2	1,023	0.20%
2018/11/15	1	12.80	1	12.95	12.95	0	1,040	0.00%
2018/11/07	1	12.40	0	0.00	12.60	1	1,077	0.09%
2018/10/26	0	0.00	1	11.40	11.65	-1	1,140	-0.09%
2018/10/25	0	0.00	2	11.80	11.65	-2	1,140	-0.18%
2018/10/23	2	12.73	1	12.55	12.60	1	1,179	0.08%
2018/10/12	2	12.55	1	12.55	12.85	1	1,393	0.07%
2018/10/11	0	0.00	1	12.60	12.60	-1	1,385	-0.07%
2018/10/09	2	14.20	0	0.00	13.95	2	1,364	0.15%
2018/09/26	1	15.30	0	0.00	15.10	1	1,396	0.07%
2018/09/25	0	0.00	2	14.98	14.85	-2	1,398	-0.14%
2018/09/19	6	14.69	5	14.77	14.75	1	1,428	0.07%
2018/09/18	1	14.60	0	0.00	14.50	1	1,470	0.07%
2018/09/17	0	0.00	1	14.50	14.50	-1	1,459	-0.07%
2018/09/14	0	0.00	1	14.30	14.25	-1	1,476	-0.07%
2018/09/13	1	14.00	0	0.00	13.90	1	1,487	0.07%
2018/09/07	0	0.00	1	14.20	13.90	-1	1,863	-0.05%
2018/09/05	0	0.00	1	14.40	14.35	-1	2,629	-0.04%
2018/09/04	0	0.00	1	14.05	14.30	-1	2,656	-0.04%
2018/08/23	0	0.00	1	14.20	14.15	-1	3,097	-0.03%
2018/08/21	0	0.00	1	13.50	13.60	-1	3,211	-0.03%
2018/08/17	1	13.40	0	0.00	13.25	1	3,252	0.03%
2018/08/15	1	13.30	0	0.00	13.25	1	3,314	0.03%
2018/08/14	1	14.10	0	0.00	14.10	1	3,319	0.03%
2018/08/10	2	14.90	0	0.00	14.80	2	3,375	0.06%
2018/08/09	2	15.00	0	0.00	15.10	2	3,366	0.06%
2018/08/07	0	0.00	1	15.00	14.95	-1	3,574	-0.03%
2018/08/06	0	0.00	1	15.55	15.55	-1	3,601	-0.03%
2018/08/03	1	15.40	0	0.00	15.35	1	3,723	0.03%
2018/08/02	1	15.40	0	0.00	15.25	1	3,818	0.03%
2018/08/01	1	15.65	1	15.95	15.60	0	4,007	0.00%
2018/07/30	5	15.70	1	15.55	15.65	4	4,069	0.10%
2018/07/27	0	0.00	2	15.35	15.45	-2	4,079	-0.05%
2018/07/25	3	15.25	1	15.25	15.45	2	4,260	0.05%
2018/07/23	1	15.05	0	0.00	14.95	1	4,424	0.02%
2018/07/19	0	0.00	1	15.55	15.10	-1	4,729	-0.02%
2018/07/16	0	0.00	2	15.25	15.30	-2	4,649	-0.04%
2018/07/13	1	14.80	0	0.00	15.10	1	4,696	0.02%
2018/07/11	1	14.85	0	0.00	14.45	1	4,803	0.02%
2018/07/10	0	0.00	3	14.55	14.65	-3	4,951	-0.06%
2018/07/06	0	0.00	1	14.75	14.75	-1	5,146	-0.02%
2018/07/05	2	15.15	0	0.00	14.95	2	5,299	0.04%
2018/07/04	1	15.50	1	15.15	15.10	0	6,321	0.00%
2018/07/03	2	15.60	1	15.25	15.30	1	6,618	0.02%
2018/06/29	0	0.00	1	16.20	16.15	-1	7,291	-0.01%
2018/06/28	4	16.13	2	16.15	16.20	2	7,549	0.03%
2018/06/27	6	16.22	5	16.34	16.00	1	7,643	0.01%
2018/06/26	1	15.55	6	15.80	15.80	-5	7,791	-0.06%
2018/06/25	5	16.55	0	0.00	16.00	5	7,764	0.06%
2018/06/22	0	0.00	4	16.60	16.60	-4	7,797	-0.05%
2018/06/21	11	17.02	7	17.16	17.20	4	7,764	0.05%
2018/06/20	0	0.00	4	17.50	17.10	-4	7,758	-0.05%
2018/06/19	27	18.00	1	18.30	17.60	26	7,668	0.34%
2018/06/15	4	17.05	1	17.15	17.15	3	7,488	0.04%
2018/06/14	55	18.11	56	17.87	17.45	-1	7,444	-0.01%
2018/06/13	7	17.64	1	17.80	17.80	6	6,981	0.09%
2018/06/11	1	16.00	1	16.20	16.30	0	6,728	0.00%
2018/06/08	6	16.02	7	15.99	16.05	-1	6,670	-0.01%
2018/06/06	0	0.00	1	16.00	15.85	-1	6,539	-0.02%
2018/06/04	3	15.95	2	16.05	15.90	1	6,479	0.02%
2018/06/01	2	16.08	1	15.90	15.90	1	6,391	0.02%
2018/05/30	0	0.00	2	15.88	16.25	-2	6,285	-0.03%
2018/05/29	1	15.75	0	0.00	15.40	1	6,194	0.02%
2018/05/28	5	15.35	9	15.32	15.30	-4	6,143	-0.07%
2018/05/23	1	15.45	0	0.00	15.20	1	6,070	0.02%
2018/05/22	0	0.00	2	15.60	15.50	-2	6,055	-0.03%
2018/05/21	2	16.03	7	15.97	15.80	-5	6,028	-0.08%
2018/05/18	1	16.20	0	0.00	15.85	1	5,987	0.02%
2018/05/16	1	16.30	2	16.58	16.30	-1	5,964	-0.02%
2018/05/15	2	16.83	1	17.00	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	0	0.00	3	16.80	16.35	-3	5,777	-0.05%
2018/05/10	1	16.10	2	15.70	15.70	-1	5,632	-0.02%
2018/05/09	5	15.99	2	15.63	16.35	3	5,533	0.05%
2018/05/08	1	15.00	0	0.00	15.00	1	5,346	0.02%
2018/05/04	0	0.00	1	14.80	14.60	-1	5,280	-0.02%
2018/05/03	12	14.53	1	14.75	15.05	11	5,224	0.21%
2018/05/02	0	0.00	4	15.50	15.05	-4	5,146	-0.08%
2018/04/30	0	0.00	1	17.25	16.65	-1	5,063	-0.02%
2018/04/27	2	16.30	3	16.77	16.65	-1	4,998	-0.02%
2018/04/26	8	16.33	6	16.36	16.25	2	4,934	0.04%
2018/04/24	9	16.30	3	16.28	16.30	6	4,692	0.13%
2018/04/19	6	17.85	0	0.00	17.35	6	4,641	0.13%
2018/04/18	1	17.25	1	17.40	17.25	0	4,594	0.00%
2018/04/17	1	17.05	0	0.00	17.05	1	4,689	0.02%
2018/04/16	2	17.55	37	16.81	17.55	-35	4,615	-0.76%
2018/04/13	7	16.29	0	0.00	16.00	7	4,468	0.16%
2018/04/12	31	17.34	5	17.40	17.20	26	4,368	0.60%
2018/04/11	5	17.65	1	17.80	17.95	4	4,538	0.09%
2018/04/10	42	18.92	55	18.53	17.55	-13	4,377	-0.30%
2018/04/09	8	18.20	12	18.28	18.30	-4	3,337	-0.12%
2018/04/03	32	16.06	65	16.55	16.65	-33	3,038	-1.09%
2018/04/02	0	0.00	1	15.15	15.15	-1	2,419	-0.04%
2018/03/31	8	13.51	18	13.73	13.80	-10	2,368	-0.42%
2018/03/30	56	12.79	15	12.65	12.55	41	2,124	1.93%
2018/03/29	12	12.40	7	12.41	12.50	5	2,110	0.24%
2018/03/27	1	12.40	0	0.00	12.05	1	1,944	0.05%
2018/03/23	1	11.25	1	11.50	11.55	0	1,936	0.00%
2018/03/22	10	11.73	0	0.00	11.65	10	1,916	0.52%
2018/03/16	4	11.73	0	0.00	11.65	4	1,858	0.22%
2018/02/08	1	11.00	0	0.00	11.05	1	2,412	0.04%
2018/02/06	6	11.00	0	0.00	10.70	6	2,341	0.26%
2018/01/30	10	11.90	0	0.00	11.85	10	2,320	0.43%
2018/01/24	3	12.15	0	0.00	12.10	3	2,346	0.13%
2018/01/22	10	12.05	0	0.00	11.95	10	2,286	0.44%
2018/01/17	2	12.15	0	0.00	12.15	2	2,195	0.09%
2018/01/16	0	0.00	10	12.50	12.30	-10	2,185	-0.46%
2018/01/11	0	0.00	3	12.58	12.25	-3	2,334	-0.13%
2018/01/05	3	12.30	1	12.35	12.30	2	2,172	0.09%
2018/01/04	0	0.00	1	11.95	11.90	-1	1,939	-0.05%