台揚 (2314)-群益金鼎-高盛券商分點個股進出

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

台揚

(2314)

股價
31.25
漲跌
▼0.65
漲幅
-2.04%
成交量
618張
產業
上市通信網路類股
640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

台揚 (2314)籌碼相關－群益金鼎-高盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/04/23	0.3	30.12	0.3	30.05	30.00	0.1	1,195	0.01%
2024/04/22	1.3	30.35	0.2	30.47	29.95	1.1	1,199	0.09%
2024/04/19	0.2	30.99	0.2	30.75	30.40	0	1,193	0.00%
2024/04/18	1.2	30.95	0.2	31.07	30.95	1	1,182	0.08%
2024/04/17	1.2	31.71	0.3	31.60	31.45	0.9	1,180	0.08%
2024/04/16	6.3	31.45	1.3	31.20	31.30	5.1	1,191	0.42%
2024/04/15	1	32.80	0	0.00	32.70	1	1,167	0.09%
2024/04/12	5.1	33.05	0	0.00	33.05	5.1	1,161	0.44%
2024/04/11	2.1	33.36	0	0.00	33.20	2.1	1,158	0.18%
2024/04/10	1	34.60	1.1	34.69	34.55	-0.1	1,151	-0.01%
2024/04/09	0	0.00	42	33.65	33.75	-42	1,125	-3.73%
2024/04/03	3	33.00	2	33.20	32.95	1	1,121	0.09%
2024/04/02	2	33.50	0	0.00	33.35	2	1,135	0.18%
2024/03/29	5	34.37	2	35.20	34.20	3	1,165	0.26%
2024/03/28	4	34.45	4	34.46	34.85	0	1,137	0.00%
2024/03/27	1	33.40	2	33.75	33.60	-1	1,080	-0.09%
2024/03/25	2	33.79	0	0.00	33.35	2	1,135	0.18%
2024/03/22	0	0.00	0.1	33.50	33.80	-0.1	1,132	-0.01%
2024/03/21	0.2	32.25	3.2	32.31	32.70	-3	1,118	-0.27%
2024/03/20	0.1	32.50	0.1	32.30	32.10	0	1,144	0.00%
2024/03/19	1	32.50	0	0.00	32.60	1	1,153	0.09%
2024/03/18	0	32.85	0	0.00	32.85	0	1,166	0.00%
2024/03/15	2	33.10	0	0.00	33.05	2	1,202	0.17%
2024/03/14	1	32.81	0	0.00	32.80	1	1,263	0.08%
2024/03/13	1	33.90	0.1	33.48	33.60	0.9	1,433	0.06%
2024/03/12	0.1	32.50	0	34.50	34.35	0.1	1,614	0.00%
2024/03/11	2	32.78	1	32.85	32.65	1	1,591	0.06%
2024/03/07	2	33.45	0	0.00	33.10	2	1,589	0.13%
2024/03/04	0	0.00	0.1	34.80	35.00	-0.1	1,574	-0.01%
2024/03/01	0.1	32.50	0.1	32.55	32.70	0	1,530	0.00%
2024/02/29	0.2	32.67	0.2	32.55	32.40	0	1,532	0.00%
2024/02/27	0.2	33.11	0.3	32.90	32.70	-0.1	1,535	0.00%
2024/02/26	2	33.65	0	0.00	33.50	2	1,546	0.13%
2024/02/23	0.1	33.30	1	33.15	33.85	-0.9	1,551	-0.06%
2024/02/22	0.2	33.45	0	0.00	33.35	0.2	1,578	0.01%
2024/02/20	5	33.65	0	0.00	33.40	5	1,644	0.31%
2024/02/19	6	33.88	0	0.00	33.90	6	1,650	0.36%
2024/02/16	6	33.65	1	33.75	33.70	5	1,657	0.30%
2024/02/05	2	32.55	0	0.00	32.50	2	1,638	0.12%
2024/02/02	3	33.50	0	0.00	33.20	3	1,634	0.18%
2024/02/01	3.6	33.05	0	0.00	33.05	3.6	1,624	0.22%
2024/01/31	0	0.00	5	33.35	33.30	-5	1,612	-0.31%
2024/01/30	1	33.60	0	0.00	33.60	1	1,606	0.06%
2024/01/26	2	34.53	1	34.70	34.35	1	1,586	0.06%
2024/01/24	1	35.60	0	0.00	35.40	1	1,553	0.06%
2024/01/15	2	35.55	0	0.00	35.80	2	1,529	0.13%
2024/01/10	2	35.60	0	0.00	35.55	2	1,529	0.13%
2024/01/09	4	36.26	0	0.00	36.20	4	1,518	0.26%
2024/01/05	2	36.73	0	0.00	36.90	2	1,518	0.13%
2024/01/04	0	0.00	4	36.81	36.65	-4	1,517	-0.26%
2024/01/03	3	37.48	0	0.00	37.40	3	1,520	0.20%
2024/01/02	8	37.68	0	0.00	37.90	8	1,524	0.52%
2023/12/29	0	0.00	1	37.50	37.50	-1	1,523	-0.07%
2023/12/28	1	37.60	0	0.00	37.40	1	1,536	0.07%
2023/12/25	4	36.56	0	0.00	36.55	4	1,527	0.26%
2023/12/21	1	36.50	0	0.00	36.30	1	1,504	0.07%
2023/12/20	1	36.80	1	37.00	36.90	0	1,475	0.00%
2023/12/18	3	37.43	1	37.55	37.20	2	1,412	0.14%
2023/12/15	10	38.17	1	37.96	37.90	9	1,396	0.64%
2023/12/14	2	38.90	0	0.00	38.75	2	1,367	0.15%
2023/12/12	5	38.96	0	0.00	38.90	5	1,379	0.36%
2023/12/11	5	39.89	3	40.23	39.80	2	1,352	0.15%
2023/12/08	1	41.45	3	41.62	41.65	-2	1,286	-0.16%
2023/12/07	8.5	40.82	11.6	39.88	41.40	-3.1	1,114	-0.28%
2023/12/06	5	37.90	0	0.00	37.65	5	935	0.53%
2023/12/04	1	37.60	0	0.00	37.45	1	923	0.11%
2023/12/01	0	0.00	1	37.00	37.00	-1	914	-0.11%
2023/11/30	0	0.00	1	37.40	37.30	-1	906	-0.11%
2023/11/29	1	37.55	0	0.00	37.50	1	902	0.11%
2023/11/24	1	36.50	0	0.00	36.50	1	889	0.11%
2023/11/22	0	0.00	1	37.35	37.45	-1	873	-0.11%
2023/11/21	12	37.94	0	0.00	37.60	12	868	1.38%
2023/11/20	1.5	36.95	6.7	36.47	38.40	-5.2	848	-0.61%
2023/11/17	5.2	35.76	0	0.00	35.80	5.2	794	0.65%
2023/11/07	0.5	36.55	1	36.60	36.60	-0.5	822	-0.06%
2023/11/03	0	0.00	1	35.60	35.50	-1	828	-0.12%
2023/10/30	1	36.05	0	0.00	36.70	1	819	0.12%
2023/10/20	1	35.35	0	0.00	35.40	1	854	0.12%
2023/10/16	0	0.00	0	36.90	36.60	0	879	0.00%
2023/10/11	1	37.60	0	0.00	37.60	1	1,107	0.09%
2023/10/03	1	40.15	4	39.00	39.25	-3	1,098	-0.27%
2023/10/02	4	39.05	0	0.00	40.20	4	1,084	0.37%
2023/09/22	0	0.00	1	39.05	38.90	-1	1,086	-0.09%
2023/09/19	1	39.30	0	0.00	39.50	1	1,115	0.09%
2023/09/18	1	38.85	0	0.00	39.15	1	1,113	0.09%
2023/09/15	2	39.48	11	39.98	39.50	-9	1,114	-0.81%
2023/09/07	1	38.25	0	0.00	38.20	1	1,119	0.09%
2023/08/31	0	0.00	0	38.95	39.05	0	1,158	0.00%
2023/08/30	0	0.00	1	38.80	39.00	-1	1,162	-0.09%
2023/08/25	0	0.00	2	39.05	39.20	-2	1,175	-0.17%
2023/08/24	2	40.85	0	0.00	39.90	2	1,173	0.17%
2023/08/16	11	38.00	0	0.00	38.00	11	1,260	0.87%
2023/08/15	1	39.00	1	39.30	39.30	0	1,253	0.00%
2023/08/11	1	41.50	0	0.00	41.55	1	1,259	0.08%
2023/08/09	1	43.20	0	0.00	43.00	1	1,260	0.08%
2023/08/01	1	44.65	0	0.00	45.00	1	1,358	0.07%
2023/07/31	1	45.30	1	45.90	44.60	0	1,398	0.00%
2023/07/26	1	45.20	1	45.60	44.60	0	1,485	0.00%
2023/07/25	1	45.10	1	45.55	45.60	0	1,536	0.00%
2023/07/24	0	0.00	1.1	45.85	45.35	-1.1	1,578	-0.07%
2023/07/21	1	45.30	1	45.65	45.30	0	1,613	0.00%
2023/07/20	2	45.53	2	46.15	45.80	0	1,646	0.00%
2023/07/19	2	45.03	1	44.95	44.70	1	1,707	0.06%
2023/07/18	1	46.35	1	45.95	45.50	0	1,794	0.00%
2023/07/17	3.1	48.55	5	47.53	48.05	-1.9	1,908	-0.10%
2023/07/14	4	42.70	9	44.06	45.65	-5	2,018	-0.25%
2023/07/13	5	41.83	0	0.00	41.50	5	2,191	0.23%
2023/06/29	1	45.20	0	0.00	44.90	1	2,362	0.04%
2023/06/28	0	0.00	9	45.80	44.90	-9	2,359	-0.38%
2023/06/27	1	45.50	2	45.30	45.35	-1	2,362	-0.04%
2023/06/21	2	44.95	0	0.00	44.95	2	2,351	0.09%
2023/06/20	9	44.45	0	0.00	44.40	9	2,347	0.38%
2023/06/16	1	45.00	0	0.00	45.00	1	2,345	0.04%
2023/06/15	1.1	44.81	1	44.90	44.95	0.1	2,340	0.00%
2023/06/12	0	0.00	1	46.85	47.00	-1	2,292	-0.04%
2023/06/07	0	0.00	1	46.05	46.05	-1	2,304	-0.04%
2023/06/06	1	46.10	0	0.00	45.70	1	2,331	0.04%
2023/06/05	0	0.00	5	46.83	46.55	-5	2,362	-0.21%
2023/05/31	0	0.00	1	46.30	46.00	-1	2,397	-0.04%
2023/05/30	0.2	45.90	0	0.00	45.75	0.2	2,399	0.01%
2023/05/25	3	45.68	0	0.00	45.95	3	2,404	0.12%
2023/05/24	4	46.24	1	46.65	46.65	3	2,414	0.12%
2023/05/22	0	0.00	2	47.28	47.80	-2	2,423	-0.08%
2023/05/19	1	46.25	0.2	46.30	46.15	0.8	2,435	0.03%
2023/05/18	1	46.50	0	0.00	46.50	1	2,446	0.04%
2023/05/15	1	47.50	0	0.00	47.10	1	2,600	0.04%
2023/05/10	1	48.25	1	48.70	48.25	0	2,608	0.00%
2023/05/09	1.2	48.60	0	0.00	48.70	1.2	2,612	0.05%
2023/05/08	1	48.20	11	48.14	49.45	-10	2,596	-0.39%
2023/05/05	1	48.10	0.6	48.20	48.50	0.4	2,583	0.02%
2023/05/04	0	0.00	3.1	48.23	48.50	-3.1	2,608	-0.12%
2023/05/03	1	45.90	0	0.00	45.60	1	2,546	0.04%
2023/05/02	1.1	47.25	0	0.00	46.55	1.1	2,536	0.04%
2023/04/28	0	0.00	1	47.50	47.45	-1	2,512	-0.04%
2023/04/27	0.2	45.98	1	45.95	45.90	-0.8	2,456	-0.03%
2023/04/25	1.2	45.91	0	0.00	45.20	1.2	2,370	0.05%
2023/04/24	0	0.00	9	46.87	46.80	-9	2,330	-0.39%
2023/04/21	8	45.38	2	45.85	44.85	6	2,259	0.27%
2023/04/20	4.2	48.02	2	47.50	47.50	2.2	2,156	0.10%
2023/04/18	0	0.00	22	51.10	51.10	-22	1,753	-1.25%
2023/04/17	0	0.00	4	45.66	46.50	-4	1,518	-0.26%
2023/04/14	1	43.55	1	43.45	43.90	0	1,407	0.00%
2023/04/13	0	0.00	6	41.00	41.00	-6	1,344	-0.45%
2023/04/12	1	41.20	0	0.00	41.30	1	1,334	0.07%
2023/04/10	0	0.00	1	41.45	41.50	-1	1,314	-0.08%
2023/04/07	0	0.00	10	42.75	42.85	-10	1,281	-0.78%
2023/04/06	1	43.00	0	0.00	43.15	1	1,283	0.08%
2023/03/29	1	42.30	0	0.00	42.25	1	1,279	0.08%
2023/03/24	0	0.00	2	43.70	43.70	-2	1,271	-0.16%
2023/03/17	4	42.38	1	42.45	42.30	3	1,261	0.24%
2023/03/16	0	0.00	1	43.50	42.10	-1	1,261	-0.08%
2023/03/14	1	44.00	0	0.00	43.70	1	1,281	0.08%
2023/03/13	5	44.34	0	0.00	44.55	5	1,305	0.38%
2023/03/10	1	44.70	2	44.35	44.75	-1	1,329	-0.08%
2023/03/09	2	46.08	0	0.00	46.05	2	1,353	0.15%
2023/03/08	0	0.00	1	46.40	46.70	-1	1,413	-0.07%
2023/03/06	1	45.75	2	45.40	45.75	-1	1,433	-0.07%
2023/03/02	2	44.75	0	0.00	44.55	2	1,407	0.14%
2023/03/01	0	0.00	1	44.55	44.70	-1	1,400	-0.07%
2023/02/24	3	43.90	0	0.00	43.90	3	1,393	0.22%
2023/02/22	1	44.55	1	44.40	44.40	0	1,382	0.00%
2023/02/21	0	0.00	2	46.13	45.75	-2	1,368	-0.15%
2023/02/20	2	45.80	2	46.05	46.00	0	1,346	0.00%
2023/02/17	3	44.78	0	0.00	44.80	3	1,324	0.23%
2023/02/16	0	0.00	1	43.55	43.80	-1	1,325	-0.08%
2023/02/15	1	42.80	0	0.00	43.10	1	1,353	0.07%
2023/02/14	4	43.89	1	44.20	44.00	3	1,326	0.23%
2023/02/13	2	43.78	5	43.30	45.20	-3	1,287	-0.23%
2023/02/09	1	42.15	0	0.00	42.05	1	1,188	0.08%
2023/02/08	1	42.60	2	42.90	42.85	-1	1,178	-0.08%
2023/02/07	2	41.78	0	0.00	41.80	2	1,162	0.17%
2023/02/03	1	42.90	1	42.75	42.50	0	1,150	0.00%
2023/02/02	1	42.95	5	43.07	43.55	-4	1,129	-0.35%
2023/02/01	0	0.00	1	40.40	40.50	-1	1,065	-0.09%
2023/01/17	1	38.40	1	38.45	38.35	0	1,071	0.00%
2023/01/16	0	0.00	1	38.00	38.10	-1	1,080	-0.09%
2023/01/12	0	0.00	1	39.65	38.65	-1	1,087	-0.09%
2023/01/03	1	39.20	0	0.00	39.00	1	1,193	0.08%
2022/12/26	1	39.30	1	39.60	40.20	0	1,234	0.00%
2022/12/20	1	38.45	1	38.45	38.20	0	1,305	0.00%
2022/12/13	0.9	40.00	0	0.00	40.10	0.9	1,400	0.07%
2022/12/09	1	40.90	1	40.90	40.85	0	1,434	0.00%
2022/12/07	3	40.83	0	0.00	41.00	3	1,457	0.21%
2022/12/06	2	42.60	1	42.70	42.30	1	1,447	0.07%
2022/12/05	1	43.80	1	43.30	43.40	0	1,436	0.00%
2022/12/02	1	42.75	0	0.00	43.20	1	1,419	0.07%
2022/12/01	2	42.13	2	41.85	41.70	0	1,386	0.00%
2022/11/30	13	41.46	15	41.96	42.70	-2	1,371	-0.15%
2022/11/29	13	38.00	1.2	40.49	41.15	11.8	1,315	0.90%
2022/11/22	0	37.35	1	37.50	37.30	-1	1,443	-0.07%
2022/11/21	0	0.00	5	37.56	37.60	-5	1,457	-0.34%
2022/11/17	0	0.00	7	38.81	38.95	-7	1,479	-0.47%
2022/11/16	1	38.20	1	37.90	38.30	0	1,530	0.00%
2022/11/15	2	38.80	1	38.45	39.20	1	1,586	0.06%
2022/11/14	1	37.25	3	37.02	37.70	-2	1,669	-0.12%
2022/11/11	11	36.48	1	36.36	35.90	10	1,721	0.58%
2022/11/08	1	38.45	1	38.25	38.20	0	2,152	0.00%
2022/11/07	0	0.00	1	37.40	37.40	-1	2,308	-0.04%
2022/11/02	1	36.55	1	36.45	36.60	0	3,489	0.00%
2022/10/31	1	35.05	1	35.20	34.90	0	3,710	0.00%
2022/10/28	0	34.10	0	0.00	33.85	0	3,791	0.00%
2022/10/27	1	34.10	0	0.00	34.80	1	4,045	0.02%
2022/10/26	1	33.85	0	0.00	33.30	1	4,240	0.02%
2022/10/25	1	33.85	1	33.80	33.65	0	4,357	0.00%
2022/10/21	1	35.35	1	35.45	34.55	0	4,465	0.00%
2022/10/18	1	37.35	1	37.45	36.45	0	4,807	0.00%
2022/10/17	1	35.15	1	34.55	36.60	0	4,895	0.00%
2022/10/13	1	36.60	0	0.00	33.90	1	4,988	0.02%
2022/10/12	1	37.10	1	36.75	37.10	0	5,004	0.00%
2022/10/11	1	39.15	1	39.15	38.15	0	5,058	0.00%
2022/10/07	1	41.00	1	40.90	40.80	0	5,166	0.00%
2022/10/05	1	40.80	0	0.00	40.75	1	5,547	0.02%
2022/10/04	1	39.85	1	39.85	39.95	0	5,673	0.00%
2022/10/03	1	38.45	6	38.23	38.40	-5	5,748	-0.09%
2022/09/30	5	37.70	1	36.45	38.65	4	5,844	0.07%
2022/09/29	1	38.80	0	0.00	38.40	1	5,923	0.02%
2022/09/28	0	0.00	1	38.15	37.90	-1	6,001	-0.02%
2022/09/27	1	39.50	1	39.55	41.00	0	6,068	0.00%
2022/09/26	2	40.25	1	40.90	39.80	1	6,150	0.02%
2022/09/23	1	42.70	1	42.70	42.70	0	6,180	0.00%
2022/09/22	1	44.75	1	44.75	44.40	0	6,199	0.00%
2022/09/21	2	43.48	1	43.50	43.45	1	6,218	0.02%
2022/09/20	1	45.20	0	0.00	45.20	1	6,241	0.02%
2022/09/19	1	45.40	0	0.00	45.10	1	6,284	0.02%
2022/09/16	1.2	46.72	1	46.65	46.50	0.2	6,299	0.00%
2022/09/14	1	48.35	3.3	47.65	48.85	-2.3	6,316	-0.04%
2022/09/12	2	50.15	1	50.10	50.10	1	6,391	0.02%
2022/09/06	3	49.83	1	49.20	49.20	2	6,630	0.03%
2022/09/05	1	51.80	1	52.80	51.00	0	6,817	0.00%
2022/09/02	2	52.65	7	52.06	52.40	-5	6,815	-0.07%
2022/09/01	2	50.55	1.2	50.47	50.40	0.8	6,773	0.01%
2022/08/31	2.5	51.57	8	51.58	51.60	-5.5	6,771	-0.08%
2022/08/30	4	50.29	3	49.63	51.20	1	6,791	0.01%
2022/08/29	6	48.83	5	48.64	48.85	1	6,821	0.01%
2022/08/26	1	50.50	5	50.08	49.95	-4	6,899	-0.06%
2022/08/24	3	49.15	4	49.63	49.00	-1	7,500	-0.01%
2022/08/23	2	49.13	2	48.68	49.00	0	8,012	0.00%
2022/08/22	3	49.48	2	49.68	49.05	1	8,025	0.01%
2022/08/19	3	52.23	2	52.70	51.20	1	7,992	0.01%
2022/08/17	3	50.53	2	50.80	51.50	1	8,485	0.01%
2022/08/16	22	52.24	16	52.54	51.10	6	8,525	0.07%
2022/08/15	19	50.74	30	51.02	50.40	-11	8,271	-0.13%
2022/08/12	12	48.99	3	49.12	48.70	9	8,128	0.11%
2022/08/11	10	51.73	8	52.30	51.60	2	7,967	0.03%
2022/08/10	46	52.42	42	52.25	51.40	4	7,773	0.05%
2022/08/09	7	48.61	21.5	49.94	51.50	-14.5	7,113	-0.20%
2022/08/08	11	47.04	2	46.95	46.90	9	6,810	0.13%
2022/08/05	0	0.00	6	44.93	45.30	-6	6,640	-0.09%
2022/08/04	10	44.26	4	45.10	44.10	6	6,597	0.09%
2022/08/03	9	45.81	6	46.13	45.00	3	6,519	0.05%
2022/08/02	4	46.29	10	46.36	46.00	-6	6,271	-0.10%
2022/08/01	13	44.53	11	44.72	46.50	2	6,076	0.03%
2022/07/29	3	44.15	5	44.57	44.35	-2	5,961	-0.03%
2022/07/28	6	44.58	1	44.35	43.90	5	5,936	0.08%
2022/07/27	6	46.18	13	45.44	45.30	-7	5,858	-0.12%
2022/07/26	9	44.13	9	44.46	43.60	0	5,595	0.00%
2022/07/25	2	45.45	0	0.00	45.75	2	5,535	0.04%
2022/07/22	12	46.53	6	45.98	45.20	6	5,515	0.11%
2022/07/21	7	46.39	8	45.89	46.35	-1	5,430	-0.02%
2022/07/20	4	45.34	1	45.45	45.00	3	5,356	0.06%
2022/07/19	3	45.30	3	45.60	45.20	0	5,328	0.00%
2022/07/18	3.5	45.35	2	45.35	45.25	1.5	5,298	0.03%
2022/07/15	4	44.96	1	45.30	44.90	3	5,258	0.06%
2022/07/14	23	43.91	24	44.59	45.15	-1	5,183	-0.02%
2022/07/13	3	42.38	11	42.25	42.65	-8	4,981	-0.16%
2022/07/12	10	39.36	7	39.74	38.80	3	4,835	0.06%
2022/07/11	7	43.76	3	44.52	43.10	4	4,733	0.08%
2022/07/08	2	44.37	12	44.99	44.25	-10	4,659	-0.21%
2022/07/07	7	43.55	1	43.45	43.45	6	4,569	0.13%
2022/07/06	5	42.67	5	43.81	42.10	0	4,503	0.00%
2022/07/05	8	45.83	4	45.20	44.95	4	4,485	0.09%
2022/07/04	7	47.33	5	48.01	46.30	2	4,428	0.05%
2022/07/01	4	51.16	1	50.10	49.75	3	4,379	0.07%
2022/06/30	0	0.00	3	54.50	55.20	-3	4,355	-0.07%
2022/06/29	2	55.85	3	55.10	55.20	-1	4,360	-0.02%
2022/06/28	3	55.00	1	54.70	55.20	2	4,408	0.05%
2022/06/24	3	55.40	3	55.53	55.00	0	4,505	0.00%
2022/06/23	1	54.80	3	54.73	54.50	-2	4,618	-0.04%
2022/06/22	3	55.17	2	55.15	54.60	1	4,838	0.02%
2022/06/21	3	55.97	5	55.74	56.90	-2	4,951	-0.04%
2022/06/20	4	56.65	3	57.33	54.70	1	4,925	0.02%
2022/06/17	2.5	58.33	5	58.82	58.00	-2.5	4,884	-0.05%
2022/06/16	7	60.73	4	61.35	59.80	3	4,884	0.06%
2022/06/15	4	61.05	4	61.30	61.00	0	4,858	0.00%
2022/06/14	17	60.42	13	61.15	60.80	4	4,734	0.08%
2022/06/13	6.4	58.74	2	58.75	58.30	4.4	4,530	0.10%
2022/06/10	6	60.53	9	60.70	60.00	-3	4,522	-0.07%
2022/06/09	4	60.23	1	60.20	60.20	3	4,472	0.07%
2022/06/08	2	61.15	0	0.00	61.00	2	4,472	0.04%
2022/06/07	6	61.95	6	62.10	61.60	0	4,446	0.00%
2022/06/06	7	61.61	1	61.40	61.00	6	4,381	0.14%
2022/06/02	6	64.02	7	64.30	63.30	-1	4,308	-0.02%
2022/06/01	37	64.07	37	64.32	64.00	0	4,144	0.00%
2022/05/31	15	62.77	16	62.63	62.40	-1	3,747	-0.03%
2022/05/30	8	59.76	7	59.26	59.00	1	3,289	0.03%
2022/05/27	3	58.40	3	58.53	58.50	0	3,311	0.00%
2022/05/26	6	58.17	7	58.33	57.90	-1	3,325	-0.03%
2022/05/25	37	60.03	31	60.48	58.60	6	3,260	0.18%
2022/05/24	2	57.75	8	58.21	59.40	-6	2,709	-0.22%
2022/05/23	1	54.10	0	0.00	54.00	1	2,599	0.04%
2022/05/20	2	55.40	2	55.50	54.60	0	2,635	0.00%
2022/05/19	1	54.80	1	55.50	55.40	0	2,642	0.00%
2022/05/18	2	57.05	2	57.45	57.00	0	2,675	0.00%
2022/05/17	2	55.35	2	55.50	57.50	0	2,727	0.00%
2022/05/16	0	0.00	1	54.60	54.30	-1	2,729	-0.04%
2022/05/13	1	54.00	1	53.60	54.00	0	2,740	0.00%
2022/05/12	1	53.80	1	54.30	53.00	0	2,765	0.00%
2022/05/11	3	53.47	3	53.73	54.00	0	2,769	0.00%
2022/05/10	2	54.00	0	0.00	55.10	2	2,781	0.07%
2022/05/09	0	0.00	1	55.90	55.60	-1	2,789	-0.04%
2022/05/06	1	56.10	1	56.10	57.10	0	2,797	0.00%
2022/05/05	3	57.70	6	57.50	57.80	-3	2,814	-0.11%
2022/05/04	0	56.40	1	56.80	56.10	-1	2,853	-0.04%
2022/05/03	1	56.20	0	0.00	56.10	1	2,864	0.03%
2022/04/29	6	56.37	2.1	56.14	56.30	3.9	2,886	0.14%
2022/04/28	1.1	54.70	1	55.50	55.00	0.1	2,896	0.00%
2022/04/27	3	54.27	1	53.90	54.70	2	2,894	0.07%
2022/04/26	0	0.00	2	57.25	56.30	-2	2,890	-0.07%
2022/04/25	3	57.13	1	57.20	56.90	2	2,909	0.07%
2022/04/21	3	60.37	2	60.70	60.00	1	2,916	0.03%
2022/04/20	2.1	58.41	4	60.20	61.20	-1.9	2,897	-0.07%
2022/04/19	0	0.00	0.1	57.00	57.00	-0.1	2,880	0.00%
2022/04/15	5	57.84	3	57.93	56.70	2	2,900	0.07%
2022/04/14	1	60.70	1	60.50	59.90	0	2,893	0.00%
2022/04/13	2	60.50	1	60.30	60.20	1	2,902	0.03%
2022/04/12	2	60.30	3	60.07	59.70	-1	2,910	-0.03%
2022/04/11	7	63.93	5	63.98	61.00	2	2,906	0.07%
2022/04/08	2	67.35	3	67.23	66.30	-1	2,886	-0.03%
2022/04/07	2	68.65	1	68.00	67.10	1	2,887	0.03%
2022/04/06	2	68.00	0	0.00	67.70	2	2,853	0.07%
2022/04/01	1	68.10	2	68.00	67.30	-1	2,846	-0.04%
2022/03/31	3	66.17	3	66.37	69.00	0	2,846	0.00%
2022/03/30	2	67.30	1	67.20	66.60	1	2,779	0.04%
2022/03/29	6	67.05	16	66.80	68.00	-10	2,737	-0.37%
2022/03/28	12	67.82	4	67.63	67.40	8	2,626	0.30%
2022/03/25	3	67.27	7.2	67.93	70.50	-4.2	2,535	-0.17%
2022/03/24	2	60.95	3	62.73	64.10	-1	2,356	-0.04%
2022/03/23	0	0.00	1	58.50	58.30	-1	2,262	-0.04%
2022/03/22	1	57.50	3	57.87	58.70	-2	2,273	-0.09%
2022/03/21	1	59.50	2	59.20	57.70	-1	2,291	-0.04%
2022/03/18	1	55.80	2	57.04	58.90	-1	2,301	-0.04%
2022/03/16	2	53.10	0	0.00	52.40	2	2,306	0.09%
2022/03/15	1	53.60	1	53.50	52.90	0	2,347	0.00%
2022/03/14	2	55.75	2	55.70	55.80	0	2,364	0.00%
2022/03/11	1	58.90	2	56.70	56.80	-1	2,402	-0.04%
2022/03/10	1	57.70	3	57.17	57.60	-2	2,402	-0.08%
2022/03/08	1	54.50	1	55.50	54.20	0	2,501	0.00%
2022/03/07	4	55.80	3	56.90	55.00	1	2,598	0.04%
2022/03/04	4	59.95	2	59.70	59.00	2	2,626	0.08%
2022/03/03	2	61.80	3	62.03	60.70	-1	2,675	-0.04%
2022/03/02	8	62.50	13	62.54	62.80	-5	2,699	-0.19%
2022/03/01	1	57.70	2	59.10	60.50	-1	2,682	-0.04%
2022/02/25	1	55.40	2	55.15	55.00	-1	2,718	-0.04%
2022/02/24	3	53.93	1	54.20	53.40	2	2,782	0.07%
2022/02/22	3	56.27	2	56.35	56.60	1	2,874	0.03%
2022/02/21	0	0.00	0.5	59.20	58.80	-0.5	3,043	-0.02%
2022/02/18	4	59.58	6	59.67	59.80	-2	3,324	-0.06%
2022/02/17	3	58.33	3	58.73	58.40	0	3,740	0.00%
2022/02/16	4	60.40	0	0.00	60.40	4	3,954	0.10%
2022/02/15	0	0.00	0.1	60.30	60.50	-0.1	4,095	0.00%
2022/02/14	4.2	60.63	1	61.00	60.00	3.2	4,309	0.07%
2022/02/11	1	63.30	1.5	62.97	64.00	-0.5	4,352	-0.01%
2022/02/10	4	64.70	1	65.70	64.20	3	4,447	0.07%
2022/02/09	1	68.30	1	68.30	67.10	0	4,654	0.00%
2022/02/08	1	65.10	1	65.20	65.50	0	4,953	0.00%
2022/02/07	1	62.00	3	62.07	63.10	-2	5,128	-0.04%
2022/01/26	6	61.32	3	61.73	60.50	3	5,160	0.06%
2022/01/25	2	64.70	1	65.30	64.00	1	5,268	0.02%
2022/01/24	1	65.70	1	65.70	65.10	0	5,382	0.00%
2022/01/21	1	67.60	0	0.00	67.50	1	5,465	0.02%
2022/01/20	1	69.40	1	69.40	68.80	0	5,582	0.00%
2022/01/19	2	68.35	2	68.50	68.30	0	5,807	0.00%
2022/01/18	2	70.50	2	71.30	69.40	0	6,106	0.00%
2022/01/17	1	67.10	1	68.00	68.00	0	6,195	0.00%
2022/01/14	3	67.17	2	67.40	67.90	1	6,285	0.02%
2022/01/13	2	68.75	3	68.97	68.40	-1	6,345	-0.02%
2022/01/12	5	68.96	2.1	68.70	68.60	2.9	6,368	0.05%
2022/01/11	2	70.00	1	69.90	69.90	1	6,406	0.02%
2022/01/10	3	69.43	3	70.53	70.00	0	6,445	0.00%
2022/01/07	1	71.10	1	71.10	71.60	0	6,482	0.00%
2022/01/06	2	74.20	1	74.70	73.50	1	6,535	0.02%
2022/01/05	2	76.70	2	76.90	75.50	0	6,642	0.00%
2022/01/04	1	76.20	1	77.30	77.00	0	6,699	0.00%
2022/01/03	3	77.67	1	77.20	76.60	2	6,756	0.03%
2021/12/30	0	0.00	4	76.70	79.70	-4	6,857	-0.06%
2021/12/29	2	74.40	1	74.80	75.30	1	7,027	0.01%
2021/12/28	1	74.30	1	74.50	74.40	0	7,212	0.00%
2021/12/27	1	75.60	3	75.00	75.60	-2	7,377	-0.03%
2021/12/24	3	73.33	0	0.00	73.40	3	7,585	0.04%
2021/12/23	1	74.20	2	74.30	74.30	-1	7,792	-0.01%
2021/12/22	0	0.00	3	73.23	73.00	-3	7,950	-0.04%
2021/12/21	2	71.20	1	74.10	71.90	1	8,098	0.01%
2021/12/20	11	72.16	4	72.35	71.60	7	8,336	0.08%
2021/12/17	3	75.60	4	75.63	75.00	-1	8,634	-0.01%
2021/12/16	1	77.10	1	77.80	77.80	0	8,969	0.00%
2021/12/15	3	77.17	3	76.70	77.00	0	9,349	0.00%
2021/12/14	3	78.57	0	0.00	78.30	3	9,677	0.03%
2021/12/13	4	80.25	6	80.22	80.70	-2	9,673	-0.02%
2021/12/10	0	0.00	2	79.60	79.40	-2	9,658	-0.02%
2021/12/09	1	80.90	0	0.00	80.10	1	9,649	0.01%
2021/12/07	2	79.15	6.1	79.40	79.30	-4.1	9,649	-0.04%
2021/12/02	4	78.20	1	77.20	77.00	3	9,777	0.03%
2021/12/01	3	78.00	3	76.90	80.40	0	9,784	0.00%
2021/11/30	3	81.63	5	81.78	80.90	-2	9,731	-0.02%
2021/11/29	2	76.85	1	81.60	81.50	1	9,750	0.01%
2021/11/26	3	83.13	0	0.00	80.40	3	9,718	0.03%
2021/11/25	0	0.00	2	85.40	84.30	-2	9,740	-0.02%
2021/11/24	2	83.55	3	86.00	87.80	-1	9,806	-0.01%
2021/11/23	4	84.60	2	86.65	83.30	2	9,799	0.02%
2021/11/22	2	86.45	3	87.30	86.80	-1	9,845	-0.01%
2021/11/19	2	87.25	1	87.90	86.80	1	10,070	0.01%
2021/11/18	10	88.07	7	88.30	86.00	3	10,340	0.03%
2021/11/17	22	90.16	1	90.10	90.70	21	10,275	0.20%
2021/11/16	5	93.40	0	0.00	95.00	5	10,092	0.05%
2021/11/15	2	86.70	7.1	84.59	88.70	-5.1	9,805	-0.05%
2021/11/12	6	82.45	15	82.85	80.70	-9	9,768	-0.09%
2021/11/11	15	82.66	7	83.23	82.50	8	9,816	0.08%
2021/11/10	0	0.00	1	78.40	78.20	-1	9,977	-0.01%
2021/11/09	5	78.18	4	77.33	77.80	1	10,060	0.01%
2021/11/08	11	80.54	8	80.54	79.50	3	10,052	0.03%
2021/11/05	11	82.45	1	84.20	86.00	10	9,997	0.10%
2021/11/04	0	0.00	10.1	80.11	81.00	-10.1	9,808	-0.10%
2021/11/03	1	73.70	0	0.00	73.70	1	9,798	0.01%
2021/11/02	4	73.88	1	75.60	73.70	3	9,912	0.03%
2021/11/01	2	79.90	7	79.01	78.10	-5	10,096	-0.05%
2021/10/29	7	77.83	2	78.05	78.80	5	10,062	0.05%
2021/10/28	3	77.50	9	77.87	77.30	-6	10,064	-0.06%
2021/10/27	8	79.71	4	79.13	79.50	4	10,210	0.04%
2021/10/26	6	77.42	3	77.67	79.00	3	10,191	0.03%
2021/10/25	1	67.40	8	72.29	72.70	-7	10,051	-0.07%
2021/10/22	2	66.30	14	66.49	66.10	-12	10,247	-0.12%
2021/10/21	2	69.75	2	71.10	68.60	0	10,553	0.00%
2021/10/20	1	70.30	6	70.65	70.50	-5	11,292	-0.04%
2021/10/19	2	71.20	1	72.30	70.70	1	11,802	0.01%
2021/10/18	12	70.46	0	0.00	70.00	12	11,979	0.10%
2021/10/15	11	69.86	3	69.30	69.80	8	12,325	0.06%
2021/10/14	5	67.34	2	68.60	68.00	3	12,705	0.02%
2021/10/13	4	67.55	3	69.10	68.50	1	13,009	0.01%
2021/10/12	0	0.00	5	73.42	73.40	-5	13,525	-0.04%
2021/10/08	4	72.85	11	73.05	72.20	-7	14,514	-0.05%
2021/10/07	5	73.34	2	75.60	74.50	3	15,483	0.02%
2021/10/06	9	74.89	10.3	72.87	71.90	-1.3	16,382	-0.01%
2021/10/05	14	77.69	10	75.85	79.40	4	16,456	0.02%
2021/10/04	3	76.33	7	74.37	77.50	-4	16,672	-0.02%
2021/10/01	9	79.97	3	84.07	79.40	6	16,586	0.04%
2021/09/30	4	84.10	0	87.50	88.20	4	16,565	0.02%
2021/09/29	1	79.60	2.7	80.91	82.50	-1.7	16,598	-0.01%
2021/09/28	9	78.47	14	78.29	80.70	-5	16,797	-0.03%
2021/09/27	1	79.50	6	78.00	80.00	-5	17,362	-0.03%
2021/09/24	6	73.42	6	75.15	77.00	0	18,015	0.00%
2021/09/23	19	73.08	5	72.64	76.90	14	17,834	0.08%
2021/09/22	5	68.08	14	68.56	72.20	-9	17,619	-0.05%
2021/09/17	10	61.84	13	62.73	65.70	-3	17,474	-0.02%
2021/09/16	2	58.60	2	58.55	59.90	0	17,333	0.00%
2021/09/15	3	57.97	2	58.25	57.30	1	17,507	0.01%
2021/09/13	3	57.93	4	58.85	57.60	-1	17,995	-0.01%
2021/09/10	2	59.80	1	59.50	59.40	1	18,278	0.01%
2021/09/09	1	57.30	2	58.40	59.40	-1	18,661	-0.01%
2021/09/08	3	58.83	4	59.03	58.10	-1	18,879	-0.01%
2021/09/07	2	57.85	4	58.43	59.10	-2	19,428	-0.01%
2021/09/06	6	58.97	2	59.85	59.10	4	20,152	0.02%
2021/09/03	2	58.25	3	58.73	58.50	-1	20,537	0.00%
2021/09/02	4	57.80	1	57.60	58.10	3	21,454	0.01%
2021/09/01	2	58.65	3	59.17	58.50	-1	22,077	0.00%
2021/08/31	2	58.85	6	58.70	59.10	-4	22,326	-0.02%
2021/08/30	7	59.54	6	59.59	58.80	1	22,832	0.00%
2021/08/27	6	56.27	11	56.44	56.50	-5	23,183	-0.02%
2021/08/26	3	55.83	3	56.23	56.40	0	23,269	0.00%
2021/08/25	6	56.67	9	56.66	57.60	-3	23,488	-0.01%
2021/08/24	13	53.67	26	53.19	54.50	-13	23,389	-0.06%
2021/08/23	7	48.94	8	49.18	49.55	-1	23,065	0.00%
2021/08/20	6	47.18	5	47.21	46.80	1	22,978	0.00%
2021/08/19	13	48.74	13	49.18	47.80	0	22,900	0.00%
2021/08/18	21	47.12	10	47.28	50.80	11	22,755	0.05%
2021/08/17	8	46.17	14	45.65	46.25	-6	22,562	-0.03%
2021/08/16	32.2	48.51	24	47.78	45.60	8.2	22,394	0.04%
2021/08/13	2	48.23	6	49.49	48.15	-4	22,051	-0.02%
2021/08/12	18	50.81	9	50.98	51.00	9	21,986	0.04%
2021/08/11	8	50.41	5	51.06	49.85	3	21,968	0.01%
2021/08/10	4	52.55	15	51.64	51.50	-11	21,874	-0.05%
2021/08/09	7	53.43	6	53.33	52.20	1	21,856	0.00%
2021/08/06	12	55.75	5	56.06	55.20	7	21,775	0.03%
2021/08/05	17.5	57.99	16	58.11	57.30	1.5	21,713	0.01%
2021/08/04	10	55.66	11	56.05	56.50	-1	21,521	0.00%
2021/08/03	11	56.29	9	55.99	55.60	2	21,570	0.01%
2021/08/02	20	55.34	27	55.75	56.00	-7	21,517	-0.03%
2021/07/30	11	57.92	8	57.55	58.20	3	21,336	0.01%
2021/07/29	9	59.11	11	59.14	58.50	-2	21,197	-0.01%
2021/07/28	20	58.77	21	59.52	58.40	-1	21,126	0.00%
2021/07/27	28	63.97	34	62.87	61.30	-6	21,034	-0.03%
2021/07/26	58	64.78	47	65.46	63.80	11	20,819	0.05%
2021/07/23	22.5	60.92	24.1	61.18	63.50	-1.6	20,268	-0.01%
2021/07/22	7	58.79	20	58.40	57.90	-13	20,195	-0.06%
2021/07/21	40.5	59.56	20	59.13	57.70	20.5	20,085	0.10%
2021/07/20	14	60.50	26	59.86	58.60	-12	19,787	-0.06%
2021/07/19	15	62.75	18	62.87	62.40	-3	19,534	-0.02%
2021/07/16	14	62.51	9	62.77	61.90	5	19,444	0.03%
2021/07/15	54	62.11	33	62.00	62.00	21	18,986	0.11%
2021/07/14	20	58.10	21	57.07	59.50	-1	18,185	-0.01%
2021/07/13	39	56.82	30	56.72	57.00	9	17,799	0.05%
2021/07/12	7	51.84	7	52.26	52.50	0	17,289	0.00%
2021/07/09	15	50.68	21	50.66	50.50	-6	17,635	-0.03%
2021/07/08	11	49.91	15	49.72	48.85	-4	17,955	-0.02%
2021/07/07	17	50.30	8	51.94	49.05	9	18,376	0.05%
2021/07/06	14	53.23	13	53.33	52.00	1	18,404	0.01%
2021/07/05	15	53.39	16	53.79	53.60	-1	18,275	-0.01%
2021/07/02	22	54.35	16	54.57	53.00	6	18,035	0.03%
2021/07/01	14	52.78	15	53.62	55.00	-1	17,381	-0.01%
2021/06/30	7	48.48	6	49.13	50.00	1	16,481	0.01%
2021/06/29	6	49.53	6	49.65	47.70	0	16,321	0.00%
2021/06/28	9	48.58	7	48.59	50.40	2	16,180	0.01%
2021/06/25	6	50.23	5	50.15	49.65	1	15,939	0.01%
2021/06/24	5	51.56	7	51.83	50.60	-2	15,743	-0.01%
2021/06/23	7	51.26	2	51.65	51.50	5	15,534	0.03%
2021/06/22	9	51.57	10	51.95	52.00	-1	15,340	-0.01%
2021/06/21	12	50.99	8	51.64	50.30	4	15,136	0.03%
2021/06/18	5	52.46	5	52.18	52.20	0	14,954	0.00%
2021/06/17	11	53.70	10	53.55	53.50	1	14,540	0.01%
2021/06/16	15	55.54	24	55.05	53.10	-9	14,287	-0.06%
2021/06/15	48	53.69	58.3	54.02	54.70	-10.3	13,773	-0.07%
2021/06/11	14	49.33	17.3	49.33	50.50	-3.3	13,232	-0.03%
2021/06/10	35	49.16	39	49.39	49.35	-4	12,804	-0.03%
2021/06/09	33	45.53	35	46.13	46.20	-2	11,856	-0.02%
2021/06/08	7	43.49	19	43.29	43.40	-12	11,202	-0.11%
2021/06/07	19	43.41	19	43.36	43.00	0	10,929	0.00%
2021/06/04	8	43.38	8	43.88	44.80	0	10,341	0.00%
2021/06/03	5	40.00	5	40.53	40.75	0	9,885	0.00%
2021/06/02	7	40.06	8	40.01	39.60	-1	9,774	-0.01%
2021/06/01	3	36.30	6	36.87	38.50	-3	9,457	-0.03%
2021/05/31	3	35.33	2	35.25	35.00	1	9,328	0.01%
2021/05/28	19	36.09	19	35.67	35.40	0	9,346	0.00%
2021/05/26	1	33.65	0	0.00	34.15	1	9,430	0.01%
2021/05/25	3	34.12	4	34.28	34.15	-1	9,578	-0.01%
2021/05/24	0	0.00	1	32.75	33.10	-1	9,675	-0.01%
2021/05/21	3	32.17	2	32.33	32.25	1	9,741	0.01%
2021/05/20	2	32.13	3	32.23	32.05	-1	9,865	-0.01%
2021/05/19	8	30.51	10	30.81	32.00	-2	9,867	-0.02%
2021/05/18	1	29.25	0	0.00	29.75	1	9,866	0.01%
2021/05/14	3	30.15	3	30.35	30.00	0	9,781	0.00%
2021/05/13	3	30.20	2	30.20	29.90	1	9,703	0.01%
2021/05/12	3	31.80	1	32.75	31.15	2	9,636	0.02%
2021/05/11	8	35.12	3	35.50	34.40	5	9,527	0.05%
2021/05/10	2	38.38	1	37.95	38.20	1	9,448	0.01%
2021/05/07	4	38.08	5	38.09	39.25	-1	9,455	-0.01%
2021/05/06	4	37.09	4	37.38	36.55	0	9,436	0.00%
2021/05/05	3	37.90	2	37.58	36.55	1	9,429	0.01%
2021/05/04	3	37.90	5	37.97	36.85	-2	9,431	-0.02%
2021/05/03	5	42.24	11	42.49	40.55	-6	9,292	-0.06%
2021/04/29	47	44.51	9	45.62	44.90	38	9,237	0.41%
2021/04/28	26	44.40	15	43.97	46.80	11	9,191	0.12%
2021/04/27	5	42.67	3	42.60	42.55	2	9,246	0.02%
2021/04/26	22	42.24	0	0.00	41.90	22	9,660	0.23%
2021/04/23	6	42.10	21	41.91	42.00	-15	9,709	-0.15%
2021/04/22	3	41.43	27	40.77	40.55	-24	9,708	-0.25%
2021/04/21	5	43.96	3	44.08	43.45	2	9,536	0.02%
2021/04/20	15	43.90	19	43.70	44.00	-4	9,436	-0.04%
2021/04/19	62	48.61	10	46.24	45.25	52	9,264	0.56%
2021/04/16	7	47.73	13	47.51	49.35	-6	8,688	-0.07%
2021/04/15	14	45.34	15	45.73	44.90	-1	8,211	-0.01%
2021/04/14	52	41.14	49	42.77	42.90	3	7,660	0.04%
2021/04/13	1	41.15	1.6	40.20	39.00	-0.6	7,316	-0.01%
2021/04/12	0	0.00	21	39.78	39.95	-21	6,883	-0.31%
2021/04/09	5	35.80	1	36.60	36.35	4	6,770	0.06%
2021/04/08	1	35.70	11	35.75	35.95	-10	6,852	-0.15%
2021/04/07	1	35.05	1	35.45	35.25	0	6,755	0.00%
2021/03/31	0	0.00	3	34.27	33.95	-3	6,809	-0.04%
2021/03/30	0	0.00	1	34.55	34.40	-1	6,835	-0.01%
2021/03/29	4	34.83	1	34.70	34.70	3	6,872	0.04%
2021/03/24	14	35.32	2	35.95	35.10	12	7,068	0.17%
2021/03/23	4	35.70	3	35.22	35.40	1	7,046	0.01%
2021/03/19	4	34.20	0	0.00	34.20	4	7,428	0.05%
2021/03/18	7	35.21	4	34.78	34.80	3	7,666	0.04%
2021/03/17	13	35.63	1	36.55	35.40	12	7,901	0.15%
2021/03/16	1	35.40	0	0.00	35.15	1	7,702	0.01%
2021/03/15	1	35.05	1	35.05	34.85	0	7,713	0.00%
2021/03/11	2	34.28	2	34.28	34.35	0	7,846	0.00%
2021/03/08	1	33.70	1	33.70	33.55	0	8,411	0.00%
2021/03/04	0	0.00	8	35.33	35.00	-8	8,966	-0.09%
2021/03/03	1	34.60	3	34.93	35.30	-2	9,132	-0.02%
2021/02/24	1	35.50	3	35.33	35.45	-2	9,758	-0.02%
2021/02/23	1	34.25	1	35.15	34.95	0	9,674	0.00%
2021/02/22	6	34.78	9	35.12	34.90	-3	9,605	-0.03%
2021/02/19	2	33.90	13	33.65	33.85	-11	9,463	-0.12%
2021/02/18	1	33.55	1	33.55	33.45	0	9,386	0.00%
2021/02/17	7	32.15	2.6	32.09	32.15	4.4	9,330	0.05%
2021/02/05	3	30.50	0	0.00	30.35	3	9,309	0.03%
2021/02/03	1	31.55	0	0.00	31.15	1	9,645	0.01%
2021/02/02	8	31.10	2	30.98	31.00	6	9,607	0.06%
2021/02/01	1	30.30	2	30.20	30.55	-1	9,563	-0.01%
2021/01/29	3	32.00	2	31.90	31.85	1	9,492	0.01%
2021/01/28	12	33.29	11	33.23	32.85	1	9,430	0.01%
2021/01/27	1	33.40	1	33.65	33.70	0	9,358	0.00%
2021/01/26	1	33.55	1	34.10	33.05	0	9,297	0.00%
2021/01/25	1	33.25	1	33.25	32.65	0	9,200	0.00%
2021/01/22	2	32.73	3	31.92	32.45	-1	9,131	-0.01%
2021/01/21	0	0.00	13	33.80	33.25	-13	8,997	-0.14%
2021/01/20	7	35.54	10	35.48	33.30	-3	8,775	-0.03%
2021/01/19	11	34.79	42	36.50	36.95	-31	8,249	-0.38%
2021/01/18	10	33.50	0	0.00	33.60	10	7,742	0.13%
2021/01/15	1	32.05	2	33.35	34.20	-1	7,591	-0.01%
2021/01/14	13	32.66	1	32.45	32.50	12	7,401	0.16%
2021/01/13	0	0.00	3	32.73	32.50	-3	7,308	-0.04%
2021/01/12	6	33.00	3	33.45	32.00	3	7,224	0.04%
2021/01/11	7	33.07	7	33.54	33.35	0	7,154	0.00%
2021/01/08	4	32.95	3	32.73	32.40	1	7,069	0.01%
2021/01/06	8	34.75	8	34.21	33.20	0	6,934	0.00%
2021/01/05	6	33.38	0	0.00	33.05	6	6,555	0.09%
2021/01/04	1	33.60	0	0.00	33.55	1	6,475	0.02%
2020/12/31	1	33.35	1	33.35	33.35	0	6,337	0.00%
2020/12/28	0	0.00	5	32.05	32.10	-5	6,036	-0.08%
2020/12/25	0	0.00	5	32.40	32.00	-5	5,999	-0.08%
2020/12/23	1	30.60	4	31.05	31.25	-3	5,853	-0.05%
2020/12/22	11	32.28	3	32.23	30.55	8	5,826	0.14%
2020/12/21	1	32.05	1	31.85	32.15	0	5,804	0.00%
2020/12/18	2	33.20	4.3	32.67	33.05	-2.3	5,745	-0.04%
2020/12/17	3	32.50	4	32.46	32.30	-1	5,643	-0.02%
2020/12/16	22	33.43	22	32.75	32.90	0	5,570	0.00%
2020/12/15	5	33.92	13.5	33.88	32.75	-8.5	5,444	-0.16%
2020/12/14	2	33.70	9	34.33	34.85	-7	5,034	-0.14%
2020/12/11	11	32.10	7	32.31	31.70	4	4,764	0.08%
2020/12/10	1	30.20	1	30.20	30.40	0	4,431	0.00%
2020/12/08	0	0.00	1	30.50	30.60	-1	4,338	-0.02%
2020/12/07	5	31.00	0	0.00	30.90	5	4,287	0.12%
2020/12/04	0	0.00	1	30.45	30.45	-1	4,150	-0.02%
2020/12/03	5	30.50	4	30.58	30.40	1	4,056	0.02%
2020/12/02	52	31.44	3	31.47	31.25	49	4,006	1.22%
2020/12/01	4	31.06	4	31.06	31.95	0	3,632	0.00%
2020/11/30	6	29.84	7	30.28	30.05	-1	3,213	-0.03%
2020/11/27	2	28.63	1	28.85	29.00	1	3,069	0.03%
2020/11/26	4	28.16	14	28.50	27.60	-10	2,891	-0.35%
2020/11/25	2	26.68	0	0.00	27.10	2	2,697	0.07%
2020/11/24	4	27.88	7	28.38	27.30	-3	2,609	-0.11%
2020/11/20	1	24.95	3	24.78	24.70	-2	2,263	-0.09%
2020/11/19	1	24.15	1	24.15	24.25	0	2,461	0.00%
2020/11/13	3	23.63	1	23.60	23.65	2	2,525	0.08%
2020/11/12	4	24.61	17	25.01	24.15	-13	2,505	-0.52%
2020/11/11	1	22.30	10	23.61	23.60	-9	2,300	-0.39%
2020/11/09	4	22.10	2	22.05	22.05	2	2,236	0.09%
2020/11/04	1	22.35	0	0.00	22.25	1	2,336	0.04%
2020/11/03	3	22.15	0	0.00	22.05	3	2,376	0.13%
2020/11/02	0	0.00	4	21.95	21.95	-4	2,599	-0.15%
2020/10/30	0	0.00	10	22.05	21.75	-10	2,699	-0.37%
2020/10/26	4	22.96	11	22.80	22.55	-7	2,781	-0.25%
2020/10/21	14	23.02	10	22.55	22.85	4	2,821	0.14%
2020/10/16	3	22.20	0	0.00	21.95	3	2,920	0.10%
2020/10/14	1	22.30	1	22.35	22.30	0	2,934	0.00%
2020/10/13	1	21.80	1	21.75	21.85	0	2,941	0.00%
2020/10/12	1	22.15	0	0.00	21.90	1	2,933	0.03%
2020/10/08	0	0.00	2	22.60	22.45	-2	2,932	-0.07%
2020/09/25	3	21.98	0	0.00	21.80	3	3,162	0.09%
2020/09/24	1	22.10	1	22.80	22.50	0	3,162	0.00%
2020/09/23	1	22.60	0	0.00	22.70	1	3,153	0.03%
2020/09/22	2	23.03	1	23.25	23.05	1	3,512	0.03%
2020/09/17	1	23.75	0	0.00	23.85	1	3,691	0.03%
2020/09/16	0	0.00	3	23.70	23.65	-3	3,694	-0.08%
2020/09/15	2	24.35	0	0.00	23.95	2	3,699	0.05%
2020/09/10	1	24.70	0	0.00	24.15	1	3,782	0.03%
2020/09/08	0	0.00	3	24.25	24.30	-3	3,837	-0.08%
2020/09/07	5	24.48	2	24.73	24.30	3	3,832	0.08%
2020/09/04	0	0.00	2	24.20	24.15	-2	3,763	-0.05%
2020/09/03	4	24.93	4	24.90	24.60	0	3,777	0.00%
2020/09/02	2	24.93	0	0.00	24.75	2	3,778	0.05%
2020/08/28	2	24.75	8	24.89	24.80	-6	3,777	-0.16%
2020/08/27	6	25.53	26	25.37	25.25	-20	3,765	-0.53%
2020/08/26	3	25.05	15	25.06	25.30	-12	3,726	-0.32%
2020/08/25	47	24.91	4	25.15	24.20	43	3,625	1.19%
2020/08/24	1	24.00	2	23.78	23.80	-1	3,366	-0.03%
2020/08/21	0	0.00	5	22.52	22.60	-5	3,355	-0.15%
2020/08/20	6	22.07	2	21.80	21.75	4	3,350	0.12%
2020/08/19	1	23.60	0	0.00	23.55	1	3,330	0.03%
2020/08/18	1	24.15	0	0.00	24.15	1	3,316	0.03%
2020/08/17	2	24.63	3	24.60	24.50	-1	3,398	-0.03%
2020/08/14	0	0.00	4	23.90	24.10	-4	3,330	-0.12%
2020/08/12	1	24.10	1	24.10	24.40	0	3,301	0.00%
2020/08/10	2	23.90	0	0.00	23.45	2	3,284	0.06%
2020/08/07	1	23.90	1	24.10	23.85	0	3,274	0.00%
2020/08/06	12	25.12	4	25.03	24.50	8	3,233	0.25%
2020/07/30	2	22.35	0	0.00	22.35	2	2,932	0.07%
2020/07/28	2	21.85	1	22.75	21.70	1	2,973	0.03%
2020/07/27	2	21.80	0	0.00	21.80	2	2,961	0.07%
2020/07/22	2	23.23	5	23.27	23.45	-3	3,172	-0.09%
2020/07/16	1	22.10	2	21.90	22.15	-1	3,139	-0.03%
2020/07/13	1	22.30	1	22.55	22.65	0	3,144	0.00%
2020/07/10	2	22.63	13	22.77	22.60	-11	3,156	-0.35%
2020/07/09	2	23.98	10	23.80	23.55	-8	3,130	-0.26%
2020/07/08	1	23.85	1	23.35	23.65	0	3,059	0.00%
2020/07/07	2	23.33	14	23.48	23.50	-12	3,043	-0.39%
2020/07/06	5	24.13	1	24.35	23.90	4	3,037	0.13%
2020/07/03	2	23.63	5	23.90	23.75	-3	3,093	-0.10%
2020/07/02	3	23.75	2	23.80	23.60	1	3,076	0.03%
2020/07/01	96	24.87	97	24.91	24.20	-1	3,015	-0.03%
2020/06/30	16	22.90	4	22.55	23.55	12	2,648	0.45%
2020/06/29	1	21.25	0	0.00	21.45	1	2,501	0.04%
2020/06/24	0	0.00	1	22.45	21.80	-1	2,487	-0.04%
2020/06/23	1	21.75	0	0.00	21.75	1	2,453	0.04%
2020/06/22	1	22.05	0	0.00	22.10	1	2,454	0.04%
2020/06/19	0	0.00	1	23.15	22.50	-1	2,476	-0.04%
2020/06/18	1	22.10	7	22.54	22.70	-6	2,472	-0.24%
2020/06/17	4	22.43	11	22.41	22.25	-7	2,434	-0.29%
2020/06/16	4	22.10	0	0.00	21.85	4	2,403	0.17%
2020/06/12	1	19.90	2	20.28	20.65	-1	2,364	-0.04%
2020/06/11	5	21.67	0	0.00	21.15	5	2,390	0.21%
2020/06/10	0	0.00	2	22.55	22.25	-2	2,384	-0.08%
2020/06/09	1	22.20	2	22.25	22.35	-1	2,376	-0.04%
2020/06/08	2	22.35	0	0.00	22.10	2	2,381	0.08%
2020/06/05	0	0.00	10	22.60	22.65	-10	2,384	-0.42%
2020/06/04	0	0.00	2	22.50	22.50	-2	2,400	-0.08%
2020/06/03	3	22.27	0	0.00	22.30	3	2,291	0.13%
2020/06/02	9	22.64	1	22.75	22.65	8	2,260	0.35%
2020/06/01	0	0.00	1	21.70	22.05	-1	2,115	-0.05%
2020/05/29	1	21.00	0	0.00	21.05	1	2,077	0.05%
2020/05/28	5	21.56	3	21.72	21.00	2	2,076	0.10%
2020/05/26	12	21.64	0	0.00	21.70	12	2,028	0.59%
2020/05/25	1	20.85	0	0.00	20.90	1	1,990	0.05%
2020/05/21	0	0.00	20	21.40	21.50	-20	1,883	-1.06%
2020/05/20	0	0.00	2	21.00	21.00	-2	1,869	-0.11%
2020/05/18	0	0.00	1	21.00	21.50	-1	1,845	-0.05%
2020/05/08	1	21.60	1	21.75	21.70	0	1,748	0.00%
2020/05/07	0	0.00	1	21.35	21.50	-1	1,726	-0.06%
2020/05/06	8	21.31	5	21.36	21.35	3	1,703	0.18%
2020/05/05	1	21.85	0	0.00	21.35	1	1,669	0.06%
2020/05/04	6	21.60	1	21.80	21.80	5	1,640	0.30%
2020/04/30	2	21.25	3	21.15	21.25	-1	1,613	-0.06%
2020/04/29	31	21.37	1	21.35	21.30	30	1,596	1.88%
2020/04/28	2	20.45	2	21.00	21.00	0	1,481	0.00%
2020/04/23	0	0.00	2	18.65	18.55	-2	1,336	-0.15%
2020/04/20	3	18.28	3	18.40	17.95	0	1,278	0.00%
2020/04/15	1	18.55	1	18.55	18.15	0	1,235	0.00%
2020/04/08	3	17.45	3	17.67	17.75	0	1,238	0.00%
2020/04/07	0	0.00	1	15.95	16.15	-1	1,148	-0.09%
2020/03/27	1	15.10	0	0.00	15.15	1	1,621	0.06%
2020/03/25	2	15.25	2	15.65	15.00	0	1,610	0.00%
2020/03/24	1	14.00	0	0.00	14.45	1	1,623	0.06%
2020/03/13	0	0.00	2	16.85	17.40	-2	1,634	-0.12%
2020/03/12	0	0.00	3	18.80	18.70	-3	1,631	-0.18%
2020/03/10	0	0.00	1	21.25	21.25	-1	1,583	-0.06%
2020/03/02	0	0.00	3	19.75	20.00	-3	1,568	-0.19%
2020/02/27	5	20.55	4	21.00	20.25	1	1,562	0.06%
2020/02/26	1	21.20	0	0.00	21.30	1	1,563	0.06%
2020/02/20	1	21.75	0	0.00	21.65	1	1,572	0.06%
2020/02/19	4	21.75	0	0.00	21.75	4	1,644	0.24%
2020/02/14	0	0.00	5	21.90	21.80	-5	1,718	-0.29%
2020/02/13	1	21.95	0	0.00	21.90	1	1,718	0.06%
2020/02/12	1	21.35	0	0.00	21.65	1	1,713	0.06%
2020/02/03	0	0.00	20	20.02	20.10	-20	1,761	-1.14%
2020/01/30	2	22.20	0	0.00	22.00	2	1,739	0.11%
2020/01/16	0	0.00	1	24.05	24.10	-1	1,685	-0.06%
2020/01/10	2	23.60	0	0.00	23.85	2	1,700	0.12%
2020/01/08	0	0.00	1	23.60	23.50	-1	1,716	-0.06%
2020/01/07	1	23.95	0	0.00	23.65	1	1,734	0.06%
2020/01/06	3	24.25	0	0.00	23.90	3	1,729	0.17%
2020/01/03	18	25.00	3	25.05	24.55	15	1,712	0.88%
2020/01/02	6	24.71	3	24.95	24.90	3	1,694	0.18%
2019/12/30	0	0.00	6	24.75	24.80	-6	1,670	-0.36%
2019/12/27	3	25.20	0	0.00	25.20	3	1,664	0.18%
2019/12/26	16	25.68	11	25.53	24.90	5	1,594	0.31%
2019/12/25	0	0.00	14	25.90	25.90	-14	1,343	-1.04%
2019/12/23	1	24.05	0	0.00	23.85	1	1,384	0.07%
2019/12/19	0	0.00	1	24.55	24.35	-1	1,459	-0.07%
2019/12/18	0	0.00	1	24.25	24.20	-1	1,406	-0.07%
2019/12/12	0	0.00	2	23.90	23.65	-2	1,338	-0.15%
2019/12/11	2	24.30	0	0.00	24.05	2	1,352	0.15%
2019/12/10	0	0.00	1	24.25	23.90	-1	1,329	-0.08%
2019/11/27	0	0.00	1	23.60	23.40	-1	1,282	-0.08%
2019/11/26	0	0.00	1	23.55	23.35	-1	1,281	-0.08%
2019/11/25	41	23.62	1	23.60	23.35	40	1,283	3.12%
2019/11/22	1	23.25	2	23.25	23.20	-1	1,277	-0.08%
2019/11/19	1	23.25	0	0.00	23.20	1	1,289	0.08%
2019/11/18	9	23.62	2	23.70	23.30	7	1,293	0.54%
2019/11/14	1	23.10	2	23.00	22.70	-1	1,228	-0.08%
2019/11/08	0	0.00	11	22.75	22.70	-11	1,213	-0.91%
2019/11/01	0	0.00	1	22.95	22.95	-1	1,183	-0.08%
2019/10/30	10	22.80	0	0.00	22.80	10	1,195	0.84%
2019/10/17	0	0.00	1	23.05	23.10	-1	1,551	-0.06%
2019/10/16	2	22.50	0	0.00	22.45	2	1,555	0.13%
2019/10/15	3	22.60	0.2	22.30	22.40	2.8	1,640	0.17%
2019/10/09	0	0.00	3	22.93	22.90	-3	1,651	-0.18%
2019/10/07	1	23.35	1	23.55	23.30	0	1,664	0.00%
2019/10/04	1	23.85	0	0.00	23.50	1	1,669	0.06%
2019/10/02	1	24.00	0	0.00	23.95	1	1,677	0.06%
2019/10/01	2	24.00	0	0.00	23.90	2	1,712	0.12%
2019/09/27	3	24.53	2	24.25	24.00	1	1,898	0.05%
2019/09/26	2	25.15	3	25.53	24.60	-1	1,889	-0.05%
2019/09/25	0	0.00	1	24.65	24.95	-1	1,727	-0.06%
2019/09/24	4	24.38	0	0.00	24.25	4	1,700	0.24%
2019/09/11	0	0.00	1	23.65	23.65	-1	1,862	-0.05%
2019/08/21	0	0.00	1	23.95	24.05	-1	2,024	-0.05%
2019/08/19	2	23.95	0	0.00	23.90	2	2,025	0.10%
2019/08/16	1	23.30	0	0.00	23.65	1	2,009	0.05%
2019/08/15	1	22.90	0	0.00	22.90	1	2,012	0.05%
2019/08/14	2	23.60	0	0.00	23.20	2	2,026	0.10%
2019/08/13	2	23.20	0	0.00	23.20	2	2,025	0.10%
2019/08/02	0	0.00	1	24.40	24.20	-1	2,067	-0.05%
2019/07/31	1	25.20	0	0.00	25.25	1	2,089	0.05%
2019/07/26	1	26.95	10	26.70	26.70	-9	2,040	-0.44%
2019/07/25	0	0.00	1	26.65	26.80	-1	2,008	-0.05%
2019/07/23	3	26.60	0	0.00	26.40	3	2,014	0.15%
2019/07/22	1	26.25	1	26.00	26.05	0	1,975	0.00%
2019/07/19	0	0.00	1	25.70	25.35	-1	1,916	-0.05%
2019/07/17	2	25.93	1	26.00	25.65	1	2,016	0.05%
2019/07/16	2	25.53	1	25.50	25.35	1	1,967	0.05%
2019/07/15	2	24.85	0	0.00	24.80	2	2,006	0.10%
2019/07/09	3	25.30	0	0.00	24.95	3	2,854	0.11%
2019/07/08	0	0.00	10	25.45	25.60	-10	2,947	-0.34%
2019/07/05	2	25.85	0	0.00	25.85	2	2,950	0.07%
2019/07/04	14	26.17	2	26.60	26.00	12	2,952	0.41%
2019/06/26	0	0.00	3	24.57	24.60	-3	3,076	-0.10%
2019/06/24	3	25.62	1	25.75	25.85	2	3,133	0.06%
2019/06/19	0	0.00	20	24.70	24.80	-20	3,103	-0.64%
2019/06/17	14	24.16	0	0.00	24.10	14	3,307	0.42%
2019/06/14	2	24.60	0	0.00	24.45	2	3,594	0.06%
2019/06/11	11	24.26	2	24.35	24.50	9	3,623	0.25%
2019/06/06	2	24.03	3	24.27	24.25	-1	3,615	-0.03%
2019/06/05	1	24.35	1	23.95	23.70	0	3,588	0.00%
2019/05/15	0	0.00	1	23.85	23.90	-1	3,719	-0.03%
2019/05/14	1	23.70	0	0.00	23.80	1	3,742	0.03%
2019/05/10	1	24.30	0	0.00	24.10	1	3,735	0.03%
2019/05/07	1	26.05	1	25.80	25.80	0	3,737	0.00%
2019/05/03	1	26.70	0	0.00	26.90	1	3,702	0.03%
2019/04/30	0	0.00	5	26.28	26.80	-5	3,693	-0.14%
2019/04/26	3	27.87	3	27.92	27.05	0	3,615	0.00%
2019/04/25	1	27.85	1	28.25	28.25	0	3,566	0.00%
2019/04/24	3	28.92	2	28.98	28.15	1	3,554	0.03%
2019/04/23	4	28.60	0	0.00	28.50	4	3,484	0.11%
2019/04/19	0	0.00	30	29.00	28.70	-30	3,390	-0.88%
2019/04/18	42	30.20	2	29.55	28.70	40	3,320	1.20%
2019/04/17	6	29.85	32	30.10	29.80	-26	3,151	-0.82%
2019/04/16	2	28.80	2.5	29.95	30.35	-0.5	2,832	-0.02%
2019/04/15	29	27.61	21	27.64	27.60	8	2,540	0.31%
2019/04/12	51	27.40	35	27.13	27.10	16	2,452	0.65%
2019/04/10	20	27.20	21	27.68	27.20	-1	2,339	-0.04%
2019/04/08	0	0.00	6	27.33	26.95	-6	2,296	-0.26%
2019/04/03	1	27.30	10	27.30	27.45	-9	2,298	-0.39%
2019/04/02	15	28.02	6	28.03	28.15	9	2,284	0.39%
2019/03/27	3	26.65	2	26.95	26.00	1	2,401	0.04%
2019/03/26	1	25.70	0	0.00	26.25	1	2,347	0.04%
2019/03/25	0	0.00	1	25.95	25.90	-1	2,330	-0.04%
2019/03/22	1	25.75	0	0.00	26.35	1	2,307	0.04%
2019/03/20	5	25.45	1	24.95	26.00	4	2,126	0.19%
2019/03/19	12	25.58	19.8	25.78	25.60	-7.8	2,058	-0.38%
2019/03/18	0	0.00	0.6	24.30	24.30	-0.6	1,784	-0.04%
2019/03/14	1	21.75	0	0.00	21.65	1	1,738	0.06%
2019/03/12	0	0.00	3	22.15	21.85	-3	1,782	-0.17%
2019/03/06	11	21.90	13	21.89	22.60	-2	1,804	-0.11%
2019/02/26	1	21.25	0	0.00	21.05	1	1,788	0.06%
2019/02/25	0	0.00	9	21.58	21.60	-9	1,870	-0.48%
2019/02/22	2	21.30	2	21.15	21.15	0	1,886	0.00%
2019/02/21	0	0.00	1	21.25	21.25	-1	1,878	-0.05%
2019/02/20	6	21.30	6	21.45	21.25	0	1,873	0.00%
2019/02/14	7	21.16	8	21.26	21.20	-1	1,847	-0.05%
2019/02/13	2	21.25	0	0.00	21.10	2	1,852	0.11%
2019/02/11	1	20.95	0	0.00	20.80	1	1,846	0.05%
2019/01/30	1	20.65	0	0.00	20.55	1	1,863	0.05%
2019/01/28	1	21.00	1	21.30	21.00	0	1,874	0.00%
2019/01/16	2	20.08	0	0.00	20.10	2	1,845	0.11%
2019/01/10	5	19.95	0	0.00	19.95	5	1,848	0.27%
2019/01/09	2	20.30	0	0.00	20.10	2	1,847	0.11%
2019/01/07	3	20.03	0	0.00	20.10	3	1,851	0.16%
2019/01/02	2	20.70	0	0.00	20.65	2	1,865	0.11%
2018/12/25	5	22.15	5	21.50	21.30	0	1,774	0.00%
2018/12/22	2	21.78	0	0.00	21.85	2	1,665	0.12%
2018/12/21	1	21.20	0	0.00	21.50	1	1,615	0.06%
2018/12/20	15	21.65	15	22.30	21.50	0	1,549	0.00%
2018/12/17	6	20.61	6	20.40	20.40	0	1,288	0.00%
2018/12/12	2	20.95	2	20.50	20.50	0	1,277	0.00%
2018/12/07	2	19.55	0	0.00	19.50	2	1,232	0.16%
2018/12/04	1	21.90	1	21.75	21.20	0	1,189	0.00%
2018/12/03	0	0.00	2	20.60	20.65	-2	1,112	-0.18%
2018/11/23	1	20.10	4	20.26	19.80	-3	987	-0.30%
2018/11/22	0	0.00	12	20.83	20.30	-12	908	-1.32%
2018/11/21	2	19.00	1	18.95	19.05	1	808	0.12%
2018/11/19	0	0.00	1	18.20	18.30	-1	755	-0.13%
2018/11/16	1	18.00	0	0.00	17.95	1	752	0.13%
2018/11/15	1	17.95	1	18.05	17.80	0	755	0.00%
2018/11/14	3	18.42	0	0.00	18.20	3	773	0.39%
2018/11/12	2	18.83	2	18.50	18.40	0	751	0.00%
2018/11/08	35	18.66	28	17.92	18.70	7	748	0.93%
2018/11/07	1	18.10	1	18.45	17.90	0	720	0.00%
2018/10/19	1	15.95	1	16.05	15.95	0	604	0.00%
2018/10/17	2	16.40	0	0.00	16.05	2	594	0.34%
2018/08/22	0	0.00	1	24.40	23.85	-1	925	-0.11%
2018/08/20	1	22.60	1	23.00	22.85	0	901	0.00%
2018/08/17	1	22.30	0	0.00	22.20	1	905	0.11%
2018/08/16	1	22.15	0	0.00	22.10	1	905	0.11%
2018/08/15	2	23.13	0	0.00	22.90	2	899	0.22%
2018/08/14	1	24.00	0	0.00	23.85	1	886	0.11%
2018/08/10	0	0.00	2	25.30	25.25	-2	868	-0.23%
2018/08/09	0	0.00	1	25.30	25.25	-1	872	-0.11%
2018/08/07	1	25.65	0	0.00	25.40	1	881	0.11%
2018/08/06	1	25.55	0	0.00	25.50	1	882	0.11%
2018/08/03	0	0.00	1	25.90	25.70	-1	891	-0.11%
2018/08/02	1	25.60	0	0.00	25.65	1	893	0.11%
2018/07/20	0	0.00	2	26.10	26.05	-2	896	-0.22%
2018/07/19	0	0.00	1	26.30	26.20	-1	893	-0.11%
2018/07/18	3	26.63	0	0.00	26.60	3	896	0.33%
2018/06/28	2	26.55	2	27.60	26.55	0	1,109	0.00%
2018/06/27	0	0.00	1	27.95	27.60	-1	1,092	-0.09%
2018/06/19	0	0.00	1	27.20	26.40	-1	1,111	-0.09%
2018/06/15	1	27.50	0	0.00	27.35	1	1,101	0.09%
2018/06/08	0	0.00	2	27.70	27.40	-2	1,054	-0.19%
2018/06/07	0	0.00	1	27.55	27.60	-1	1,099	-0.09%
2018/06/04	4	27.93	3	27.85	28.80	1	1,097	0.09%
2018/06/01	2	27.50	0	0.00	27.65	2	1,057	0.19%
2018/05/31	2	26.80	1	26.80	26.55	1	1,029	0.10%
2018/05/15	1	25.55	0	0.00	25.55	1	1,102	0.09%
2018/05/14	2	26.25	0	0.00	26.00	2	1,142	0.17%
2018/05/10	1	26.20	0	0.00	26.05	1	1,146	0.09%
2018/04/23	0	0.00	20	26.43	26.65	-20	1,228	-1.63%
2018/04/18	1	27.80	10	27.75	27.80	-9	1,256	-0.72%
2018/04/17	1	28.00	0	0.00	27.90	1	1,611	0.06%
2018/04/12	2	30.15	20	31.00	30.15	-18	1,762	-1.02%
2018/04/10	22	29.72	1	29.60	29.40	21	1,756	1.20%
2018/04/09	0	0.00	1	29.40	29.90	-1	1,708	-0.06%
2018/03/29	0	0.00	1	27.95	27.65	-1	1,697	-0.06%
2018/03/28	33	28.03	1	28.75	28.00	32	1,692	1.89%
2018/03/27	0	0.00	0.4	26.90	26.95	-0.4	1,647	-0.02%
2018/03/23	1	27.00	0	0.00	26.90	1	1,646	0.06%
2018/03/21	0	0.00	2	28.05	27.90	-2	1,642	-0.12%
2018/03/15	0	0.00	2	28.25	28.75	-2	1,663	-0.12%
2018/03/13	2	29.25	1	29.75	29.30	1	1,689	0.06%
2018/03/07	1	26.95	0	0.00	26.80	1	1,680	0.06%
2018/02/22	0	0.00	2	27.80	28.05	-2	1,812	-0.11%
2018/02/21	2	27.35	0	0.00	27.95	2	1,830	0.11%
2018/02/01	2	31.15	0	0.00	31.05	2	1,943	0.10%
2018/01/31	1	31.40	0	0.00	31.40	1	1,975	0.05%
2018/01/23	2	31.55	0	0.00	31.50	2	2,141	0.09%
2018/01/19	0	0.00	5	32.10	31.95	-5	2,202	-0.23%
2018/01/18	0	0.00	10	32.05	32.00	-10	2,231	-0.45%
2018/01/16	10	32.80	10	32.60	32.60	0	2,301	0.00%
2018/01/11	12	33.59	0	0.00	32.45	12	2,342	0.51%
2018/01/10	1	32.85	2	32.75	33.40	-1	2,020	-0.05%
2018/01/08	0.5	32.70	0	0.00	32.95	0.5	1,963	0.03%
2018/01/04	0	0.00	2	30.88	32.00	-2	1,923	-0.10%
2018/01/03	0	0.00	2	30.70	30.50	-2	1,992	-0.10%
2018/01/02	0	0.00	5	30.30	30.35	-5	2,092	-0.24%