聯強 (2347)-元富-成功券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
79.0
漲跌
▲2.5
漲幅
+3.27%
成交量
4,166張
產業
上市電子通路類股
838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

聯強 (2347)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0	0.00	1	78.00	79.00	-1	4,741	-0.02%
2024/04/26	4	76.75	0	0.00	76.50	4	4,732	0.08%
2024/04/25	3	77.40	3	77.80	77.10	0	4,683	0.00%
2024/04/23	0	0.00	5	79.04	79.30	-5	4,687	-0.11%
2024/04/19	0	0.00	1	77.90	77.30	-1	4,559	-0.02%
2024/04/18	0	0.00	1	77.50	76.90	-1	4,399	-0.02%
2024/04/17	0.1	75.80	1	76.50	77.00	-1	4,320	-0.02%
2024/04/16	0.1	75.90	0	0.00	75.80	0.1	4,250	0.00%
2024/04/15	0.1	76.20	0	0.00	76.40	0.1	4,166	0.00%
2024/04/12	0.1	75.84	0	0.00	76.20	0.1	4,117	0.00%
2024/04/11	0.1	76.47	0	0.00	76.50	0.1	4,092	0.00%
2024/04/10	0.1	76.50	0	0.00	76.80	0.1	4,095	0.00%
2024/04/09	0.1	76.90	0	0.00	76.90	0.1	4,120	0.00%
2024/04/08	0.1	75.93	0.3	77.50	76.30	-0.2	4,099	0.00%
2024/04/03	0.1	76.20	0.1	76.20	76.10	0	4,056	0.00%
2024/04/02	0.2	76.90	0	0.00	77.00	0.2	4,048	0.00%
2024/04/01	3.1	76.20	3	75.90	75.90	0.1	4,033	0.00%
2024/03/29	0.1	77.60	0.2	77.80	78.90	-0.1	4,015	0.00%
2024/03/28	0.1	78.30	0	0.00	78.40	0.1	3,982	0.00%
2024/03/27	0.1	78.20	0	0.00	78.50	0.1	4,011	0.00%
2024/03/26	0.2	77.43	0	0.00	78.40	0.2	4,039	0.00%
2024/03/25	0.2	78.03	0	0.00	78.10	0.2	4,038	0.00%
2024/03/21	5.1	77.46	1	77.50	78.50	4.1	4,065	0.10%
2024/03/20	0.1	78.10	25	77.84	78.20	-24.9	4,000	-0.62%
2024/03/18	1	78.50	2	80.35	80.10	-1	3,861	-0.03%
2024/03/15	0	0.00	12.5	78.76	79.50	-12.5	3,764	-0.33%
2024/03/14	3.1	79.25	46	76.77	76.90	-43	3,599	-1.19%
2024/03/13	0	0.00	2.2	77.15	78.10	-2.2	3,509	-0.06%
2024/03/11	1.3	73.71	0	0.00	74.00	1.3	3,337	0.04%
2024/03/08	1.3	75.65	0	0.00	74.70	1.3	3,342	0.04%
2024/03/06	40	76.00	0	0.00	76.00	40	3,311	1.21%
2024/03/05	1.7	75.10	2	75.20	75.50	-0.3	3,351	-0.01%
2024/03/04	0.5	76.16	0	0.00	76.50	0.5	3,355	0.01%
2024/03/01	3	76.87	0	0.00	76.70	3	3,389	0.09%
2024/02/29	0	0.00	12.5	77.69	77.80	-12.5	3,454	-0.36%
2024/02/27	2	76.75	2	77.00	76.30	0	3,428	0.00%
2024/02/26	0	0.00	40	76.40	76.00	-40	3,414	-1.17%
2024/02/23	1	76.00	41	76.11	76.10	-40	3,420	-1.17%
2024/02/20	0	0.00	1.1	75.76	75.50	-1.1	3,485	-0.03%
2024/02/19	10	74.00	10	74.60	74.70	0	3,468	0.00%
2024/02/16	10	74.50	0.1	75.30	74.10	9.9	3,498	0.28%
2024/02/05	0.1	71.40	0	0.00	71.50	0.1	3,477	0.00%
2024/02/02	61	72.42	0	0.00	72.30	61	3,467	1.76%
2024/02/01	21	72.47	0.1	72.10	72.70	20.9	3,470	0.60%
2024/01/30	1	71.40	7	71.43	71.80	-6	3,439	-0.17%
2024/01/29	2	72.50	0	0.00	72.70	2	3,436	0.06%
2024/01/26	0	0.00	0.2	72.30	72.70	-0.2	3,453	-0.01%
2024/01/25	1	72.60	3	72.47	72.70	-2	3,445	-0.06%
2024/01/24	2	72.70	3	72.63	72.60	-1	3,483	-0.03%
2024/01/23	0	0.00	1	71.90	71.60	-1	3,514	-0.03%
2024/01/22	1	71.60	1	71.40	71.80	0	3,516	0.00%
2024/01/05	0.1	70.00	0.2	70.40	70.20	-0.1	3,523	0.00%
2024/01/02	0	0.00	1	70.40	70.10	-1	3,548	-0.03%
2023/12/29	0	0.00	2	70.65	70.20	-2	3,545	-0.06%
2023/12/27	2	70.40	1.2	70.36	70.30	0.9	3,549	0.02%
2023/12/25	3	69.40	0.2	69.30	69.80	2.8	3,503	0.08%
2023/12/22	9	68.10	9	68.73	69.10	0	3,486	0.00%
2023/12/21	6	67.90	7	68.39	68.90	-1	3,451	-0.03%
2023/12/15	0	0.00	1	68.70	68.40	-1	3,342	-0.03%
2023/12/14	0.1	68.88	0	0.00	69.40	0.1	3,322	0.00%
2023/12/12	0	0.00	2	68.90	69.20	-2	3,330	-0.06%
2023/12/11	1	68.40	1	68.20	68.80	0	3,337	0.00%
2023/12/08	1	67.60	0	0.00	67.70	1	3,350	0.03%
2023/12/07	0.1	66.70	0	0.00	66.70	0.1	3,367	0.00%
2023/12/06	0	66.50	0	0.00	66.50	0	3,397	0.00%
2023/12/05	1.3	66.59	0	0.00	66.50	1.3	3,404	0.04%
2023/12/01	0.1	68.27	0	0.00	68.20	0.1	3,471	0.00%
2023/11/30	0	0.00	0.2	68.60	68.90	-0.2	3,462	-0.01%
2023/11/27	2	69.40	1	69.50	68.40	1	3,335	0.03%
2023/11/23	1	67.80	0	0.00	67.90	1	3,223	0.03%
2023/11/21	1	68.80	2.2	68.84	68.80	-1.2	3,170	-0.04%
2023/11/20	0	0.00	12	66.20	66.40	-12	3,084	-0.39%
2023/11/17	0.1	66.10	0	0.00	67.10	0.1	3,063	0.00%
2023/11/16	0.1	65.90	0	0.00	66.00	0.1	3,044	0.00%
2023/11/15	0.1	65.90	0	0.00	66.00	0.1	3,043	0.00%
2023/11/14	1	66.00	0	0.00	66.00	1	3,013	0.03%
2023/11/13	1.5	65.34	0	0.00	65.30	1.5	2,999	0.05%
2023/11/10	0	0.00	0.1	68.40	68.90	-0.1	2,953	0.00%
2023/11/07	0	69.20	0	0.00	69.60	0	2,960	0.00%
2023/11/06	0.1	69.00	0.2	69.60	69.20	-0.1	2,973	0.00%
2023/11/02	1	68.60	0	0.00	68.50	1	2,966	0.03%
2023/11/01	1	68.20	0	0.00	68.50	1	2,961	0.03%
2023/10/31	0	0.00	0.1	68.20	68.70	-0.1	2,938	0.00%
2023/10/20	0.1	66.80	0	0.00	67.00	0.1	2,944	0.00%
2023/10/18	0	0.00	2	68.05	67.80	-2	3,056	-0.07%
2023/10/17	0	0.00	0.5	68.20	67.60	-0.5	3,066	-0.02%
2023/10/13	1	67.50	2	67.70	68.00	-1	3,190	-0.03%
2023/10/11	1	67.30	6.2	67.20	67.50	-5.2	3,180	-0.16%
2023/10/04	0	0.00	1	63.60	63.10	-1	3,153	-0.03%
2023/10/03	0	0.00	0.1	63.90	63.60	-0.1	3,136	0.00%
2023/10/02	0	0.00	1.2	63.64	63.70	-1.2	3,215	-0.04%
2023/09/25	0	0.00	1	64.20	63.90	-1	3,251	-0.03%
2023/09/21	0.5	62.70	0	0.00	62.90	0.5	3,277	0.02%
2023/09/20	0.1	63.70	1	64.10	63.90	-0.9	3,234	-0.03%
2023/09/18	0.1	63.90	1	64.20	63.90	-0.9	3,189	-0.03%
2023/09/08	0.1	62.30	15	62.30	62.30	-15	3,189	-0.47%
2023/09/06	0	0.00	0.2	62.43	62.50	-0.2	3,206	0.00%
2023/09/05	1.1	61.30	0	0.00	61.30	1.1	3,157	0.03%
2023/09/01	0.1	60.80	0	0.00	61.00	0.1	3,459	0.00%
2023/08/25	0	0.00	1.4	59.71	59.50	-1.4	3,984	-0.03%
2023/08/24	1	59.10	0	0.00	59.10	1	4,013	0.02%
2023/08/22	0.2	59.03	0	0.00	58.50	0.2	4,068	0.00%
2023/08/21	0.1	59.80	0	0.00	59.70	0.1	4,092	0.00%
2023/08/17	0.1	59.00	0	0.00	58.90	0.1	4,116	0.00%
2023/08/16	0	0.00	8	59.50	59.00	-8	4,134	-0.19%
2023/08/15	0	0.00	20	59.40	59.10	-20	4,149	-0.48%
2023/08/14	0.1	58.60	0	0.00	58.60	0.1	4,170	0.00%
2023/08/08	0.1	58.50	0	0.00	58.60	0.1	4,278	0.00%
2023/08/04	2	58.10	0	0.00	58.10	2	4,289	0.05%
2023/08/02	0	58.70	0	0.00	58.30	0	4,283	0.00%
2023/08/01	0.1	59.20	0	0.00	59.10	0.1	4,275	0.00%
2023/07/31	0.1	59.00	0	0.00	59.20	0.1	4,283	0.00%
2023/07/28	0	59.30	0	0.00	59.20	0	4,236	0.00%
2023/07/27	3.1	58.55	0	0.00	58.80	3.1	4,227	0.07%
2023/07/26	1.2	58.15	0	0.00	58.20	1.2	4,208	0.03%
2023/07/25	1.3	57.81	0	0.00	58.10	1.3	4,202	0.03%
2023/07/24	0.1	58.60	1	58.30	58.40	-1	4,177	-0.02%
2023/07/21	1.1	58.70	0	0.00	58.70	1.1	4,095	0.03%
2023/07/19	0	0.00	0	59.70	59.30	0	3,928	0.00%
2023/07/18	0	0.00	3	59.03	59.50	-3	3,853	-0.08%
2023/07/17	1	58.90	0	0.00	58.90	1	3,777	0.03%
2023/07/14	0.1	58.70	0	0.00	58.40	0.1	3,757	0.00%
2023/07/13	1	59.10	0	0.00	58.60	1	3,740	0.03%
2023/07/12	2	57.65	0	0.00	57.70	2	3,681	0.05%
2023/07/11	2	57.00	0	0.00	57.00	2	3,669	0.05%
2023/07/10	1.1	55.91	0.1	56.20	55.90	1	3,672	0.03%
2023/07/07	8.3	55.99	0	0.00	55.80	8.3	3,675	0.22%
2023/07/06	3.3	57.80	0	0.00	57.50	3.3	3,605	0.09%
2023/07/05	1.2	58.52	0	0.00	58.50	1.2	3,572	0.03%
2023/07/04	1	58.50	1	58.40	58.50	0	3,569	0.00%
2023/07/03	5.1	58.26	0	0.00	58.10	5.1	3,577	0.14%
2023/06/30	0.4	58.55	0	0.00	58.00	0.4	3,563	0.01%
2023/06/29	0.2	58.90	0	0.00	58.70	0.2	3,528	0.01%
2023/06/28	3	59.00	0	0.00	59.20	3	3,518	0.09%
2023/06/27	1.1	58.81	0	0.00	58.80	1.1	3,539	0.03%
2023/06/26	0.1	59.30	0	0.00	59.10	0.1	3,551	0.00%
2023/06/21	1	59.40	0	0.00	59.40	1	3,562	0.03%
2023/06/20	1	59.20	0	0.00	59.20	1	3,549	0.03%
2023/06/19	4	59.03	0	0.00	58.70	4	3,541	0.11%
2023/06/16	0.6	59.76	0	0.00	59.00	0.6	3,544	0.02%
2023/06/15	5	60.06	0	0.00	59.90	5	3,447	0.15%
2023/06/14	1	59.90	3	60.07	59.90	-2	3,438	-0.06%
2023/06/13	0	0.00	1	60.30	60.20	-1	3,468	-0.03%
2023/06/12	2	60.00	2.4	59.97	60.00	-0.4	3,465	-0.01%
2023/06/09	5	59.00	0	0.00	59.00	5	3,482	0.14%
2023/06/08	8.4	58.60	0	0.00	58.60	8.4	3,542	0.24%
2023/06/07	7.8	59.31	0	0.00	59.20	7.8	3,549	0.22%
2023/06/06	1	63.40	10	63.70	63.40	-9	3,446	-0.26%
2023/06/01	0.3	63.57	0	0.00	63.10	0.3	3,240	0.01%
2023/05/26	1	64.60	0	0.00	64.70	1	2,919	0.03%
2023/05/25	0	0.00	1	65.40	65.20	-1	2,897	-0.03%
2023/05/24	0.3	64.95	1	65.40	65.30	-0.7	2,872	-0.02%
2023/05/19	0	0.00	1	64.90	65.00	-1	2,821	-0.04%
2023/05/17	0	0.00	2.5	64.56	64.50	-2.5	2,854	-0.09%
2023/05/16	0	0.00	10	64.20	64.10	-10	2,806	-0.36%
2023/05/10	0	0.00	0	62.40	62.60	0	2,760	0.00%
2023/05/09	0	0.00	0	62.20	62.50	0	2,771	0.00%
2023/05/08	0	0.00	1	62.70	62.50	-1	2,812	-0.04%
2023/05/05	0	0.00	1	62.70	62.40	-1	2,848	-0.04%
2023/05/04	0	0.00	0	62.30	62.10	0	2,901	0.00%
2023/05/03	0.1	61.40	0	61.60	61.80	0	2,920	0.00%
2023/05/02	0.1	61.20	0	0.00	61.20	0.1	2,996	0.00%
2023/04/28	0	0.00	0.5	61.50	61.90	-0.5	3,078	-0.02%
2023/04/26	0	0.00	0	61.20	61.10	0	3,053	0.00%
2023/04/21	0	60.58	0	0.00	60.20	0	3,097	0.00%
2023/04/20	0	61.31	0	0.00	61.00	0	3,087	0.00%
2023/04/19	0	0.00	0.1	62.50	61.70	-0.1	3,107	0.00%
2023/04/18	0	0.00	1	62.30	62.40	-1	3,084	-0.03%
2023/04/17	0	0.00	1	62.20	62.10	-1	3,101	-0.03%
2023/04/14	0.2	61.80	0	0.00	62.00	0.2	3,105	0.01%
2023/04/13	0.1	61.90	0	0.00	61.80	0.1	3,123	0.00%
2023/04/12	3.1	62.39	1	62.50	62.20	2.1	3,113	0.07%
2023/04/10	0.1	61.10	0	0.00	61.00	0.1	3,173	0.00%
2023/04/07	0.1	60.70	0	0.00	60.70	0.1	3,195	0.00%
2023/04/06	0.2	60.96	0	0.00	60.50	0.2	3,196	0.00%
2023/03/31	0	0.00	1	61.70	61.30	-1	3,191	-0.03%
2023/03/30	0.2	60.90	0	0.00	61.00	0.2	3,332	0.01%
2023/03/29	0.1	61.00	0	0.00	60.80	0.1	3,507	0.00%
2023/03/28	0.1	61.32	0	0.00	61.00	0.1	3,742	0.00%
2023/03/27	0.2	62.00	0	0.00	61.50	0.2	3,948	0.01%
2023/03/24	1.2	62.27	0	0.00	61.80	1.2	4,176	0.03%
2023/03/23	0.1	62.10	1	62.00	62.00	-1	4,205	-0.02%
2023/03/22	0.1	61.50	0	0.00	61.80	0.1	4,239	0.00%
2023/03/21	10.1	61.70	0	0.00	61.50	10.1	4,291	0.24%
2023/03/16	0	61.10	0	0.00	60.90	0	4,377	0.00%
2023/03/15	0.1	61.10	1	61.40	61.10	-1	4,388	-0.02%
2023/03/14	0.1	61.52	0	0.00	61.10	0.1	4,416	0.00%
2023/03/13	0	0.00	3	61.50	61.50	-3	4,433	-0.07%
2023/03/10	2.1	61.40	3	61.47	61.30	-0.9	4,422	-0.02%
2023/03/09	11.8	61.45	10	61.32	61.90	1.8	4,421	0.04%
2023/03/08	0	0.00	8	64.60	64.30	-8	4,339	-0.18%
2023/03/03	0	0.00	1.4	64.06	63.70	-1.4	4,553	-0.03%
2023/03/02	0	0.00	0	63.60	63.60	0	4,653	0.00%
2023/02/24	0.3	63.00	2.1	63.56	62.50	-1.8	4,729	-0.04%
2023/02/23	1	63.60	0	0.00	63.60	1	4,728	0.02%
2023/02/22	4	63.50	0	0.00	63.40	4	4,777	0.08%
2023/02/21	1.2	63.84	1	64.20	63.70	0.2	4,780	0.00%
2023/02/17	0.1	63.50	0	0.00	63.60	0.1	4,823	0.00%
2023/02/16	0	0.00	1.4	63.52	63.20	-1.4	4,885	-0.03%
2023/02/15	2	62.35	0	0.00	62.20	2	4,905	0.04%
2023/02/14	0	0.00	0	62.90	62.90	0	4,887	0.00%
2023/02/13	11.1	62.88	0	0.00	62.80	11.1	4,929	0.23%
2023/02/10	0	0.00	1	63.00	62.70	-1	4,953	-0.02%
2023/02/09	0.2	62.80	1	63.00	62.80	-0.9	4,971	-0.02%
2023/02/08	0.1	63.00	0	0.00	63.10	0.1	5,051	0.00%
2023/02/07	1.1	62.61	1	63.00	62.90	0.1	5,066	0.00%
2023/02/06	0.1	62.20	1	62.40	62.60	-1	5,070	-0.02%
2023/02/03	9	62.79	1	62.70	62.60	8	5,060	0.16%
2023/02/02	0.1	61.60	0	0.00	61.50	0.1	5,024	0.00%
2023/02/01	5	60.70	2	61.30	61.30	3	4,963	0.06%
2023/01/31	0.1	60.46	0	0.00	60.40	0.1	4,951	0.00%
2023/01/30	0	0.00	6	61.50	60.80	-6	4,882	-0.12%
2023/01/12	0.1	59.30	0	0.00	59.10	0.1	4,965	0.00%
2023/01/11	0	0.00	2	60.50	59.70	-2	4,973	-0.04%
2023/01/10	0	0.00	1	60.00	60.10	-1	5,009	-0.02%
2023/01/09	5	59.90	0	0.00	59.90	5	5,054	0.10%
2023/01/06	0.1	58.70	0	0.00	58.70	0.1	5,050	0.00%
2023/01/05	1.1	58.59	0	0.00	58.60	1.1	5,097	0.02%
2023/01/04	0.1	58.65	0	0.00	58.50	0.1	5,153	0.00%
2023/01/03	0.1	59.00	0	0.00	59.10	0.1	5,208	0.00%
2022/12/29	0.1	59.10	1	58.40	59.20	-0.9	5,233	-0.02%
2022/12/28	0.1	59.80	3.1	59.32	59.40	-3.1	5,220	-0.06%
2022/12/27	1.1	61.12	1	61.10	60.40	0.1	5,228	0.00%
2022/12/26	0	0.00	4	61.00	61.10	-4	5,241	-0.08%
2022/12/23	1	61.10	0	0.00	61.00	1	5,286	0.02%
2022/12/21	0.1	60.90	9	61.60	61.20	-9	5,244	-0.17%
2022/12/20	0	0.00	7.1	62.31	61.40	-7.1	5,102	-0.14%
2022/12/19	0	61.70	29	61.85	61.60	-29	4,926	-0.59%
2022/12/16	0	0.00	3	61.20	61.40	-3	4,742	-0.06%
2022/12/15	9	59.93	0	0.00	60.00	9	4,621	0.19%
2022/12/14	6	59.37	10	59.60	59.90	-4	4,680	-0.09%
2022/12/09	0	59.90	0	0.00	59.80	0	4,788	0.00%
2022/12/07	0	0.00	4	59.90	59.50	-4	4,800	-0.08%
2022/12/05	4	60.30	0	0.00	61.10	4	4,813	0.08%
2022/12/02	0.1	60.00	1	59.70	59.90	-1	4,757	-0.02%
2022/12/01	1	59.20	2	59.30	59.70	-1	4,752	-0.02%
2022/11/30	1	57.40	0	0.00	58.30	1	4,729	0.02%
2022/11/29	0	0.00	1	58.10	57.60	-1	4,663	-0.02%
2022/11/28	1	57.50	1	57.40	57.40	0	4,623	0.00%
2022/11/25	1	58.30	0	0.00	57.80	1	4,565	0.02%
2022/11/24	0	0.00	1	59.10	58.80	-1	4,522	-0.02%
2022/11/23	1	58.70	0	0.00	58.20	1	4,452	0.02%
2022/11/22	0.2	56.80	1	57.20	57.80	-0.8	4,438	-0.02%
2022/11/21	0	0.00	1	56.40	56.60	-1	4,374	-0.02%
2022/11/17	0	0.00	1	56.20	56.00	-1	4,302	-0.02%
2022/11/16	2	55.80	0	0.00	55.80	2	4,311	0.05%
2022/11/15	0	0.00	2	56.00	56.30	-2	4,303	-0.05%
2022/11/14	2	56.30	2	55.90	56.10	0	4,299	0.00%
2022/11/11	1	54.70	0	0.00	54.90	1	4,221	0.02%
2022/11/08	4	53.60	10	54.06	54.40	-6	4,179	-0.14%
2022/11/07	5	54.06	1	54.10	54.10	4	4,152	0.10%
2022/11/04	18	53.41	7	53.99	54.40	11	4,139	0.27%
2022/11/03	0.1	52.70	0	0.00	52.90	0.1	4,087	0.00%
2022/11/02	4.1	52.03	0	0.00	52.30	4.1	4,129	0.10%
2022/10/31	0	0.00	1	52.90	52.60	-1	4,195	-0.02%
2022/10/26	1	53.80	1	53.60	53.50	0	4,236	0.00%
2022/10/21	0.5	53.75	0	0.00	53.60	0.5	4,301	0.01%
2022/10/20	0	0.00	1	54.60	54.60	-1	4,319	-0.02%
2022/10/14	1	53.60	0	0.00	52.80	1	4,311	0.02%
2022/10/13	1	52.60	1	52.60	53.10	0	4,371	0.00%
2022/10/12	3	53.10	0	0.00	53.00	3	4,399	0.07%
2022/10/05	4	54.48	0	0.00	54.10	4	4,439	0.09%
2022/10/04	0	0.00	0.5	54.00	54.30	-0.5	4,452	-0.01%
2022/09/30	0.1	52.30	1	52.30	52.80	-0.9	4,405	-0.02%
2022/09/28	0	0.00	1	52.40	52.80	-1	4,382	-0.02%
2022/09/26	0	0.00	1	52.60	52.20	-1	4,348	-0.02%
2022/09/22	0.1	53.91	0	0.00	53.90	0.1	4,362	0.00%
2022/09/21	2.5	54.64	0	0.00	54.90	2.5	4,283	0.06%
2022/09/20	0.1	56.50	0	0.00	56.10	0.1	4,200	0.00%
2022/09/16	1	57.80	0	0.00	57.40	1	4,156	0.02%
2022/09/12	1	57.40	0	0.00	57.80	1	4,762	0.02%
2022/09/07	1	54.60	2	55.45	55.50	-1	5,030	-0.02%
2022/09/06	0	0.00	1	55.20	55.20	-1	5,085	-0.02%
2022/09/05	1	54.30	1	55.20	54.90	0	5,219	0.00%
2022/09/02	0.5	55.40	2	55.10	54.60	-1.5	5,371	-0.03%
2022/09/01	1.2	55.20	0	0.00	55.40	1.2	5,463	0.02%
2022/08/31	0.1	56.20	0	0.00	55.80	0.1	5,825	0.00%
2022/08/29	2	54.95	1	55.60	55.20	1	5,990	0.02%
2022/08/25	1	55.60	0	0.00	55.60	1	6,135	0.02%
2022/08/24	0.1	55.60	0	0.00	55.30	0.1	6,195	0.00%
2022/08/23	1	56.30	0	0.00	55.70	1	6,380	0.02%
2022/08/19	1	56.20	0	0.00	56.30	1	6,550	0.02%
2022/08/16	2	56.30	0	0.00	56.60	2	6,726	0.03%
2022/08/11	1	55.10	0	0.00	55.00	1	6,805	0.01%
2022/08/10	0.1	55.10	0	0.00	54.70	0.1	6,818	0.00%
2022/08/08	0.1	55.20	0	0.00	56.50	0.1	6,779	0.00%
2022/08/05	2	55.25	0	0.00	55.70	2	6,749	0.03%
2022/08/02	0.1	55.30	0	0.00	55.00	0.1	6,904	0.00%
2022/08/01	1	55.80	20	55.30	55.80	-19	6,959	-0.27%
2022/07/29	2	55.35	2	55.50	55.30	0	6,986	0.00%
2022/07/25	1	55.10	0	55.20	55.10	1	6,844	0.01%
2022/07/21	0	0.00	3	53.90	54.40	-3	6,811	-0.04%
2022/07/20	2	53.35	2	53.60	53.50	0	6,769	0.00%
2022/07/19	1	52.30	0	0.00	52.80	1	6,769	0.01%
2022/07/18	2	52.50	0	0.00	52.90	2	6,729	0.03%
2022/07/15	1	53.10	0	0.00	53.10	1	6,669	0.01%
2022/07/12	0.3	51.53	0	0.00	51.80	0.3	6,605	0.00%
2022/07/06	0	0.00	1	52.00	51.60	-1	6,585	-0.02%
2022/07/05	2	52.80	0	0.00	52.20	2	6,568	0.03%
2022/07/01	0	0.00	6	52.17	51.90	-6	6,543	-0.09%
2022/06/30	1	53.20	0	0.00	53.20	1	6,524	0.02%
2022/06/28	1	54.90	3	55.13	54.90	-2	6,444	-0.03%
2022/06/27	1	55.00	0	0.00	55.00	1	6,450	0.02%
2022/06/24	3	54.43	0	0.00	54.30	3	6,406	0.05%
2022/06/23	1	54.40	10	53.96	53.90	-9	6,378	-0.14%
2022/06/22	1	54.40	0	0.00	53.90	1	6,202	0.02%
2022/06/20	9.1	55.53	2	54.70	54.20	7.1	5,811	0.12%
2022/06/17	1	55.70	0	0.00	56.00	1	5,585	0.02%
2022/06/16	0.1	57.50	1	57.51	56.90	-0.9	5,408	-0.02%
2022/06/15	2	57.10	0	0.00	57.40	2	5,445	0.04%
2022/06/14	1	58.10	1	58.00	58.00	0	5,385	0.00%
2022/06/13	7	58.04	0	0.00	58.50	7	5,277	0.13%
2022/06/10	0	60.85	0	0.00	61.30	0	5,135	0.00%
2022/06/09	14.3	61.95	0	0.00	61.50	14.3	5,030	0.28%
2022/06/08	2	70.15	0.1	70.13	70.10	1.9	4,658	0.04%
2022/06/07	1	69.40	0	0.00	69.60	1	4,562	0.02%
2022/06/06	2	68.60	1.1	70.49	69.90	0.9	4,539	0.02%
2022/06/02	6.1	69.59	0	0.00	69.30	6.1	4,486	0.14%
2022/06/01	1.1	69.64	1	70.10	70.00	0.1	4,508	0.00%
2022/05/30	2	69.40	0	0.00	69.40	2	4,269	0.05%
2022/05/27	5	70.50	1	70.60	70.60	4	4,152	0.10%
2022/05/26	5	70.88	0	0.00	70.60	5	4,132	0.12%
2022/05/25	0	72.60	0	73.00	72.60	0	4,140	0.00%
2022/05/20	0	73.30	0	0.00	74.00	0	4,264	0.00%
2022/05/19	0	0.00	1	72.70	72.80	-1	4,275	-0.02%
2022/05/18	0	0.00	0	72.40	73.30	0	4,229	0.00%
2022/05/16	1	70.70	0.1	71.81	71.60	0.9	4,198	0.02%
2022/05/11	3.1	71.00	0	0.00	71.10	3.1	4,161	0.07%
2022/05/10	3	73.07	2	72.85	73.30	1	4,103	0.02%
2022/05/09	1	76.00	0	0.00	75.10	1	4,020	0.02%
2022/05/05	0.1	78.90	20	79.60	79.60	-19.9	4,017	-0.50%
2022/05/03	0	0.00	2	77.70	78.00	-2	4,060	-0.05%
2022/04/29	1	77.00	0	0.00	77.50	1	4,110	0.02%
2022/04/28	0	0.00	2	75.20	76.50	-2	4,158	-0.05%
2022/04/27	2	74.60	0	0.00	75.50	2	4,160	0.05%
2022/04/25	1	76.50	1	76.70	76.90	0	4,139	0.00%
2022/04/21	0	0.00	1	78.50	78.80	-1	4,071	-0.02%
2022/04/19	0	0.00	7	78.60	78.70	-7	4,123	-0.17%
2022/04/18	1	77.30	3	77.73	78.10	-2	4,232	-0.05%
2022/04/15	1	77.10	1	77.60	77.60	0	4,235	0.00%
2022/04/14	1	77.60	5	77.40	77.20	-4	4,260	-0.09%
2022/04/11	0	0.00	1	76.60	76.10	-1	4,288	-0.02%
2022/04/07	1	76.00	1	75.50	75.00	0	4,301	0.00%
2022/04/01	0	0.00	0	75.10	75.10	0	4,258	0.00%
2022/03/31	0	0.00	0.1	75.20	75.30	-0.1	4,289	0.00%
2022/03/29	0	74.70	0	0.00	74.70	0	4,596	0.00%
2022/03/24	0	0.00	1	74.70	74.90	-1	5,885	-0.02%
2022/03/23	1	74.80	1	74.90	74.90	0	6,380	0.00%
2022/03/22	0	74.40	1	74.40	74.50	-1	6,581	-0.02%
2022/03/21	0	74.50	5	74.60	74.50	-5	6,730	-0.07%
2022/03/18	0	0.00	6.2	75.17	76.70	-6.2	6,758	-0.09%
2022/03/17	1	72.30	1	72.00	72.40	0	6,778	0.00%
2022/03/15	5.1	71.38	0	0.00	71.40	5.1	6,897	0.07%
2022/03/14	1	72.30	2	72.40	72.40	-1	6,967	-0.01%
2022/03/11	1.1	73.09	1	72.50	72.30	0.1	7,030	0.00%
2022/03/10	1	73.00	1	72.00	73.10	0	7,181	0.00%
2022/03/09	2	70.75	0	0.00	71.20	2	7,165	0.03%
2022/03/08	0	0.00	4	70.40	70.00	-4	7,191	-0.06%
2022/03/07	0.8	70.55	0	0.00	71.30	0.8	7,191	0.01%
2022/03/04	2.2	73.06	0	0.00	72.40	2.2	7,241	0.03%
2022/03/02	0	0.00	1	73.30	73.40	-1	7,403	-0.01%
2022/02/25	0	0.00	4	71.50	71.90	-4	7,537	-0.05%
2022/02/24	5	72.18	8	72.18	72.00	-3	7,477	-0.04%
2022/02/23	2	72.75	0	73.30	73.60	2	7,373	0.03%
2022/02/22	0.1	70.50	1.4	71.44	71.70	-1.4	7,311	-0.02%
2022/02/21	2.4	70.67	2	70.65	71.50	0.4	7,250	0.01%
2022/02/18	1	69.60	21	69.71	69.70	-20	7,312	-0.27%
2022/02/17	6	69.70	4	69.58	69.60	2	7,411	0.03%
2022/02/16	3	69.00	3	69.20	69.50	0	7,560	0.00%
2022/02/15	2.5	68.75	1	68.70	68.50	1.5	7,562	0.02%
2022/02/14	0.1	69.20	1.1	69.00	69.00	-1	7,593	-0.01%
2022/02/11	0.3	69.50	0	0.00	69.80	0.3	7,613	0.00%
2022/02/10	1	69.50	1.6	69.82	70.00	-0.6	7,672	-0.01%
2022/02/09	3	69.90	1	69.99	70.00	2	7,696	0.03%
2022/02/07	1	69.60	2	69.60	69.90	-1	7,727	-0.01%
2022/01/26	0	0.00	2.4	67.60	67.60	-2.4	7,715	-0.03%
2022/01/25	1	67.10	0	0.00	68.00	1	7,715	0.01%
2022/01/24	0	67.40	1	67.50	68.00	-1	7,675	-0.01%
2022/01/21	2	68.00	10	68.45	68.50	-8	7,629	-0.10%
2022/01/20	3.3	67.92	20	68.48	68.90	-16.8	7,587	-0.22%
2022/01/19	4	68.45	1	68.00	68.00	3	7,572	0.04%
2022/01/18	0	0.00	1.5	69.57	69.30	-1.5	7,547	-0.02%
2022/01/17	1	68.00	1	68.10	68.10	0	7,479	0.00%
2022/01/14	0	0.00	1	67.40	67.90	-1	7,466	-0.01%
2022/01/13	1	67.50	2	68.00	68.00	-1	7,495	-0.01%
2022/01/12	2	67.40	0	0.00	67.60	2	7,468	0.03%
2022/01/11	1	67.60	1	67.00	67.70	0	7,411	0.00%
2022/01/10	1	66.20	1.1	66.20	66.20	-0.1	7,293	0.00%
2022/01/07	1	66.00	8	65.60	66.00	-7	7,275	-0.10%
2022/01/06	4	66.18	3	66.27	66.30	1	7,239	0.01%
2022/01/04	0	0.00	2	65.60	65.90	-2	7,174	-0.03%
2021/12/29	9	66.39	0	0.00	66.60	9	7,148	0.13%
2021/12/28	2	66.20	10	66.00	66.50	-8	7,150	-0.11%
2021/12/27	0	0.00	1	65.80	66.20	-1	7,139	-0.01%
2021/12/24	4	66.62	1	66.20	66.50	3	7,129	0.04%
2021/12/23	8	66.35	13	66.63	67.70	-5	7,055	-0.07%
2021/12/22	2	66.05	2	65.95	65.80	0	6,838	0.00%
2021/12/21	4	64.40	9.1	64.81	65.00	-5	6,538	-0.08%
2021/12/20	13.1	63.81	10	64.29	63.50	3.1	6,127	0.05%
2021/12/17	5	67.32	7.3	67.59	66.40	-2.3	5,526	-0.04%
2021/12/16	8	65.96	10	65.82	65.70	-2	5,018	-0.04%
2021/12/15	10	65.47	1	65.70	65.00	9	4,832	0.19%
2021/12/14	3	63.63	3	64.00	63.30	0	4,719	0.00%
2021/12/13	3	65.27	4	64.65	64.10	-1	4,597	-0.02%
2021/12/10	1	63.40	5.3	63.42	64.10	-4.3	4,440	-0.10%
2021/12/09	1	62.00	7.3	62.41	62.60	-6.3	4,306	-0.15%
2021/12/08	5	61.40	11.5	61.70	62.00	-6.5	4,233	-0.15%
2021/12/07	3	61.43	3	61.23	61.00	0	4,129	0.00%
2021/12/06	9	60.67	0	0.00	61.00	9	4,068	0.22%
2021/12/03	0	0.00	4	59.75	59.60	-4	3,912	-0.10%
2021/12/02	4	59.00	5	59.30	59.50	-1	3,869	-0.03%
2021/12/01	3	59.33	4	58.60	59.20	-1	3,795	-0.03%
2021/11/30	6	58.42	0	0.00	58.40	6	3,712	0.16%
2021/11/29	3	58.10	0	0.00	57.90	3	3,577	0.08%
2021/11/26	8	58.98	1	59.70	57.90	7	3,513	0.20%
2021/11/25	1	60.10	2.4	59.95	60.20	-1.4	3,438	-0.04%
2021/11/24	5	58.78	14	59.01	58.70	-9	3,325	-0.27%
2021/11/23	6	57.88	2	58.00	57.90	4	3,219	0.12%
2021/11/22	6	56.95	8	57.20	57.40	-2	3,212	-0.06%
2021/11/18	0	0.00	7	56.87	57.40	-7	3,200	-0.22%
2021/11/17	2.8	57.44	0	0.00	57.20	2.8	3,164	0.09%
2021/11/16	2	58.60	2	57.70	58.30	0	3,062	0.00%
2021/11/15	14	57.67	8	57.80	57.80	6	3,028	0.20%
2021/11/12	0	0.00	10	57.80	57.80	-10	2,879	-0.35%
2021/11/11	0	0.00	5	57.30	57.90	-5	2,936	-0.17%
2021/11/10	5	58.04	18	57.89	57.80	-13	2,940	-0.44%
2021/11/09	1.1	57.96	12	57.28	57.80	-10.9	2,994	-0.36%
2021/11/08	10	57.10	9	56.40	56.70	1	2,973	0.03%
2021/11/05	0	0.00	23	55.83	56.60	-23	2,981	-0.77%
2021/11/03	1	55.30	11	55.23	56.00	-10	2,963	-0.34%
2021/11/02	0	0.00	2	54.45	54.40	-2	2,932	-0.07%
2021/11/01	2	54.00	0.4	54.00	54.20	1.6	2,964	0.05%
2021/10/28	0	0.00	0	53.80	53.80	0	3,032	0.00%
2021/10/27	0	0.00	2.4	53.77	53.60	-2.4	3,097	-0.08%
2021/10/26	0	0.00	3	53.27	53.30	-3	3,146	-0.10%
2021/10/19	0	0.00	2	53.10	52.90	-2	3,285	-0.06%
2021/10/08	0	0.00	0.1	52.50	52.20	-0.1	3,556	0.00%
2021/10/05	1	50.90	0	0.00	50.80	1	3,689	0.03%
2021/10/04	0	0.00	2	51.20	51.10	-2	3,768	-0.05%
2021/10/01	1	51.40	0	0.00	51.10	1	3,828	0.03%
2021/09/22	2	52.30	0	0.00	52.10	2	4,522	0.04%
2021/09/17	0	0.00	2	53.30	53.50	-2	4,552	-0.04%
2021/09/16	3	52.80	0	0.00	53.00	3	4,653	0.06%
2021/09/15	1	53.30	7	53.17	52.80	-6	5,015	-0.12%
2021/09/14	10	53.10	0	0.00	53.10	10	5,313	0.19%
2021/09/09	0	0.00	0.4	52.50	52.30	-0.4	6,306	-0.01%
2021/09/08	0	0.00	1	52.50	52.90	-1	6,342	-0.02%
2021/09/01	1	53.40	0	0.00	53.60	1	6,783	0.01%
2021/08/31	0	0.00	6	53.33	53.80	-6	7,024	-0.09%
2021/08/26	1	51.80	0	0.00	52.00	1	7,420	0.01%
2021/08/25	3	52.00	0	0.00	52.30	3	7,451	0.04%
2021/08/20	0	0.00	10	50.70	50.80	-10	7,601	-0.13%
2021/08/16	3	52.70	0	0.00	52.60	3	7,721	0.04%
2021/08/13	2	53.90	5	54.00	53.90	-3	7,703	-0.04%
2021/08/12	11	53.88	0	0.00	53.70	11	7,690	0.14%
2021/08/11	4	52.60	4	52.88	52.70	0	7,684	0.00%
2021/08/10	3	52.50	0	0.00	52.60	3	7,742	0.04%
2021/08/09	6	53.60	0	0.00	53.60	6	7,800	0.08%
2021/08/05	30	53.49	9	53.50	53.70	21	7,899	0.27%
2021/08/04	1	53.60	1	53.70	53.70	0	8,012	0.00%
2021/08/03	7	53.74	1	54.00	54.10	6	8,045	0.07%
2021/08/02	2	52.90	10	53.29	54.00	-8	8,001	-0.10%
2021/07/29	10	52.70	2	52.60	52.70	8	7,943	0.10%
2021/07/28	7	52.04	12	52.18	52.40	-5	7,956	-0.06%
2021/07/27	2	52.30	0	0.00	52.70	2	8,048	0.02%
2021/07/26	3	52.60	1	53.50	52.60	2	8,056	0.02%
2021/07/23	0	0.00	25	52.80	52.90	-25	7,999	-0.31%
2021/07/22	10	52.30	1	52.50	52.20	9	7,989	0.11%
2021/07/21	0	0.00	10	52.20	52.20	-10	7,966	-0.13%
2021/07/20	0	0.00	10	52.00	52.00	-10	7,944	-0.13%
2021/07/19	6	52.05	0	0.00	52.30	6	7,938	0.08%
2021/07/16	0	0.00	1	52.10	52.50	-1	7,997	-0.01%
2021/07/13	2	52.20	2	52.40	52.20	0	7,917	0.00%
2021/07/12	0	0.00	2	52.50	52.50	-2	7,884	-0.03%
2021/07/09	2	52.65	12	52.40	52.60	-10	7,855	-0.13%
2021/07/08	9	52.18	4	52.40	52.30	5	7,790	0.06%
2021/07/07	27	51.97	25	52.02	51.90	2	7,754	0.03%
2021/07/06	13.2	52.09	29	51.99	52.00	-15.8	7,682	-0.21%
2021/07/05	6.2	51.14	11	51.50	51.50	-4.8	7,582	-0.06%
2021/07/02	26	50.66	0	0.00	50.80	26	7,471	0.35%
2021/07/01	3.2	50.51	0	0.00	50.50	3.2	7,359	0.04%
2021/06/30	1.2	50.82	0	0.00	50.90	1.2	7,256	0.02%
2021/06/29	2	50.60	0	0.00	50.60	2	7,241	0.03%
2021/06/28	2.2	50.87	1	50.80	51.00	1.2	7,199	0.02%
2021/06/25	13	51.23	3	51.47	51.30	10	7,177	0.14%
2021/06/24	45	51.49	8.3	51.71	51.60	36.7	7,073	0.52%
2021/06/23	4	50.28	20.2	50.20	50.40	-16.2	6,744	-0.24%
2021/06/22	11	50.09	0	0.00	49.80	11	6,466	0.17%
2021/06/21	4	50.64	0	0.00	49.85	4	6,167	0.06%
2021/06/18	17	52.16	0	0.00	51.50	17	5,852	0.29%
2021/06/17	17	52.75	1	53.00	53.00	16	5,585	0.29%
2021/06/16	0	0.00	1	52.10	53.10	-1	5,663	-0.02%
2021/06/15	5	52.68	2	53.60	52.60	3	5,599	0.05%
2021/06/11	15	53.51	2	53.60	53.70	13	5,597	0.23%
2021/06/09	20	53.90	0	0.00	54.10	20	5,660	0.35%
2021/06/08	51.2	54.37	0	0.00	54.60	51.2	5,602	0.91%
2021/06/07	9	59.10	1	59.50	59.50	8	5,350	0.15%
2021/06/04	10	59.50	0	0.00	59.70	10	5,122	0.20%
2021/06/03	10	59.90	0	0.00	60.10	10	5,052	0.20%
2021/06/02	0	0.00	2	61.00	60.50	-2	4,951	-0.04%
2021/06/01	8	60.61	3.3	61.48	61.60	4.8	4,901	0.10%
2021/05/31	0	0.00	3	59.17	59.80	-3	4,844	-0.06%
2021/05/28	2	58.20	0	0.00	58.70	2	4,828	0.04%
2021/05/27	1	58.50	0	0.00	58.10	1	4,846	0.02%
2021/05/26	0	0.00	1	59.60	59.60	-1	4,779	-0.02%
2021/05/20	0	0.00	1	57.10	57.30	-1	4,803	-0.02%
2021/05/18	0	0.00	1	57.60	58.20	-1	4,685	-0.02%
2021/05/17	1	56.20	33	56.52	56.00	-32	4,605	-0.69%
2021/05/14	0	0.00	1	56.80	56.70	-1	4,521	-0.02%
2021/05/13	3	56.63	1	56.20	56.20	2	4,445	0.04%
2021/05/12	0	0.00	8	53.50	56.30	-8	4,346	-0.18%
2021/05/11	0	0.00	10	56.90	56.10	-10	4,210	-0.24%
2021/05/06	30	54.40	10	54.90	54.60	20	4,208	0.48%
2021/04/28	2	55.20	0	0.00	55.50	2	4,041	0.05%
2021/04/26	0	0.00	0.2	56.00	56.00	-0.2	4,033	0.00%
2021/04/19	0	0.00	1	56.00	56.40	-1	3,946	-0.03%
2021/04/16	0	0.00	1	55.00	55.60	-1	3,932	-0.03%
2021/04/14	21	54.98	0	0.00	55.00	21	3,959	0.53%
2021/04/13	0	0.00	6	55.40	55.30	-6	3,980	-0.15%
2021/04/12	0	0.00	1	55.30	55.00	-1	3,991	-0.03%
2021/04/09	0	0.00	2	55.10	55.00	-2	3,990	-0.05%
2021/03/29	0	0.00	3	54.67	55.20	-3	4,044	-0.07%
2021/03/25	1	53.80	0	0.00	54.00	1	4,136	0.02%
2021/03/23	1	53.40	0	0.00	53.70	1	4,246	0.02%
2021/03/22	0	0.00	1	53.50	54.10	-1	4,288	-0.02%
2021/03/19	2	53.90	0	54.40	54.10	2	4,272	0.05%
2021/03/18	1	54.60	0	0.00	54.90	1	4,158	0.02%
2021/03/17	0	0.00	41	54.91	54.90	-41	4,085	-1.00%
2021/03/16	70	54.01	22	54.43	53.80	48	4,021	1.19%
2021/03/15	0	0.00	2	54.80	54.80	-2	3,899	-0.05%
2021/03/12	0	0.00	1	49.90	49.90	-1	3,903	-0.03%
2021/03/11	0	0.00	1	49.75	49.35	-1	3,951	-0.03%
2021/03/05	2	48.55	0	0.00	48.75	2	4,046	0.05%
2021/02/26	3	49.20	0	0.00	49.35	3	4,182	0.07%
2021/02/25	2	50.20	3	49.30	50.40	-1	4,126	-0.02%
2021/02/24	2	49.05	0	0.00	48.30	2	4,079	0.05%
2021/02/23	1	48.15	1.4	48.19	48.30	-0.4	4,052	-0.01%
2021/02/22	0	0.00	2	48.40	47.85	-2	4,047	-0.05%
2021/02/18	1	47.15	0	0.00	47.10	1	4,072	0.02%
2021/01/27	0	0.00	2	47.25	47.25	-2	4,180	-0.05%
2021/01/22	0	0.00	12	46.99	46.80	-12	4,182	-0.29%
2021/01/21	2	46.13	0	0.00	46.50	2	4,171	0.05%
2021/01/19	0.6	46.90	4	47.15	46.85	-3.4	4,174	-0.08%
2021/01/18	0	46.90	4.2	46.95	46.95	-4.2	4,197	-0.10%
2021/01/15	1	47.90	6	47.92	47.55	-5	4,198	-0.12%
2021/01/11	1	47.35	0	0.00	47.55	1	4,216	0.02%
2021/01/08	0	0.00	1	47.80	47.80	-1	4,219	-0.02%
2021/01/06	2	47.00	2	47.10	47.35	0	4,182	0.00%
2021/01/05	0	0.00	1	47.70	47.70	-1	4,210	-0.02%
2021/01/04	10	46.60	0	0.00	47.00	10	4,193	0.24%
2020/12/31	4	47.00	0	0.00	47.00	4	4,197	0.10%
2020/12/28	2	47.05	0	0.00	47.05	2	4,232	0.05%
2020/12/25	2	46.90	0	0.00	46.70	2	4,218	0.05%
2020/12/24	2	46.75	0	0.00	47.00	2	4,218	0.05%
2020/12/23	0.1	46.25	3	46.31	46.60	-3	4,103	-0.07%
2020/12/18	0	0.00	1	45.95	44.85	-1	3,902	-0.03%
2020/12/16	0	0.00	4	45.43	45.80	-4	3,804	-0.11%
2020/12/15	0	44.50	0	0.00	44.40	0	3,737	0.00%
2020/12/14	0	0.00	1	45.15	45.00	-1	3,710	-0.03%
2020/12/10	0	0.00	2	45.35	45.30	-2	3,715	-0.05%
2020/12/08	0	0.00	1	45.10	45.20	-1	3,633	-0.03%
2020/12/07	1	45.05	4	45.00	44.95	-3	3,588	-0.08%
2020/12/04	1	44.50	0	0.00	44.55	1	3,584	0.03%
2020/12/02	0	0.00	1	44.95	44.85	-1	3,501	-0.03%
2020/12/01	0	0.00	1.8	44.44	44.35	-1.8	3,499	-0.05%
2020/11/30	1	45.00	0	0.00	44.50	1	3,505	0.03%
2020/11/27	0	0.00	6	44.43	44.95	-6	3,372	-0.18%
2020/11/26	0	0.00	2	44.00	44.10	-2	3,345	-0.06%
2020/11/25	0	0.00	3	43.78	43.50	-3	3,381	-0.09%
2020/11/24	0	43.25	0	0.00	43.50	0	3,353	0.00%
2020/11/23	0.1	43.45	0	0.00	43.55	0.1	3,312	0.00%
2020/11/18	0	0.00	1	43.75	43.70	-1	3,291	-0.03%
2020/11/17	0	0.00	2	43.83	43.20	-2	3,374	-0.06%
2020/11/16	1	42.50	3	43.52	43.50	-2	3,392	-0.06%
2020/11/13	1	42.20	0	0.00	42.35	1	3,380	0.03%
2020/11/11	1	42.95	1	43.35	43.10	0	3,305	0.00%
2020/11/09	1	42.70	0	0.00	42.90	1	3,391	0.03%
2020/10/28	0	42.50	0	0.00	42.50	0	3,660	0.00%
2020/10/27	0.1	42.10	3	41.90	42.20	-2.9	3,637	-0.08%
2020/10/26	0	0.00	4	41.59	41.60	-4	3,638	-0.11%
2020/10/20	0	0.00	2	42.35	42.35	-2	3,674	-0.05%
2020/10/19	1	41.95	0	0.00	41.95	1	3,690	0.03%
2020/10/16	0	0.00	2	41.75	41.75	-2	3,729	-0.05%
2020/10/14	0	0.00	1	41.80	41.60	-1	3,988	-0.03%
2020/10/13	1	41.40	4	42.00	42.30	-3	4,045	-0.07%
2020/10/12	4	40.50	0	0.00	40.60	4	4,087	0.10%
2020/10/08	1	40.45	0	0.00	40.45	1	4,144	0.02%
2020/10/05	2	40.18	4	40.35	40.15	-2	4,298	-0.05%
2020/09/30	0	0.00	0.5	41.30	41.30	-0.5	4,301	-0.01%
2020/09/25	2.1	40.41	2	40.50	40.75	0.1	4,529	0.00%
2020/09/24	3	40.42	0	0.00	40.15	3	4,559	0.07%
2020/09/23	0	0.00	1	41.20	41.40	-1	4,575	-0.02%
2020/09/22	0	0.00	16	41.32	41.10	-16	4,630	-0.35%
2020/09/21	6	41.82	0	0.00	41.65	6	4,661	0.13%
2020/09/18	1	42.25	0	0.00	42.35	1	4,727	0.02%
2020/09/17	3	42.23	0	0.00	42.35	3	4,821	0.06%
2020/09/15	2	42.30	0	0.00	42.40	2	5,017	0.04%
2020/09/11	2	42.50	0	0.00	42.60	2	5,259	0.04%
2020/09/10	1	42.60	0	0.00	42.75	1	5,371	0.02%
2020/09/08	10	43.10	0	0.00	42.95	10	5,759	0.17%
2020/09/04	9	42.73	6	42.80	43.15	3	6,022	0.05%
2020/09/03	2	43.15	0	0.00	43.05	2	6,100	0.03%
2020/09/02	1	43.50	0	0.00	43.45	1	6,134	0.02%
2020/09/01	4	43.65	0	0.00	43.70	4	6,218	0.06%
2020/08/31	1	44.00	0	0.00	43.70	1	6,234	0.02%
2020/08/28	1	44.90	2	44.05	44.25	-1	6,237	-0.02%
2020/08/25	0	0.00	1	45.20	45.00	-1	6,378	-0.02%
2020/08/24	2.1	44.54	2	44.83	45.05	0.1	6,480	0.00%
2020/08/21	3	43.75	0	0.00	43.80	3	6,522	0.05%
2020/08/20	23	43.92	1	44.75	44.10	22	6,446	0.34%
2020/08/19	2	45.83	0	0.00	45.70	2	6,423	0.03%
2020/08/14	0	0.00	1	45.15	45.55	-1	6,447	-0.02%
2020/08/13	1	45.80	11.1	45.54	46.00	-10.1	6,520	-0.15%
2020/08/12	1	44.50	1	44.60	44.60	0	6,548	0.00%
2020/08/11	0	0.00	11	44.47	44.40	-11	6,540	-0.17%
2020/08/10	1	43.25	0	0.00	42.80	1	6,529	0.02%
2020/08/06	1	42.55	1	42.80	42.95	0	6,746	0.00%
2020/08/03	0	0.00	2.1	42.83	42.50	-2.1	6,746	-0.03%
2020/07/31	0	0.00	10	43.85	43.80	-10	6,707	-0.15%
2020/07/30	0	0.00	1	43.80	44.05	-1	6,714	-0.01%
2020/07/29	1	43.60	3	44.20	43.55	-2	6,705	-0.03%
2020/07/28	3	43.95	14	44.06	44.05	-11	6,708	-0.16%
2020/07/27	1	43.65	2	43.35	43.55	-1	6,654	-0.02%
2020/07/24	1	43.15	0	0.00	43.50	1	6,672	0.01%
2020/07/23	0.1	43.75	0	0.00	44.00	0.1	6,655	0.00%
2020/07/21	1	44.50	4	44.01	43.85	-3	6,621	-0.05%
2020/07/20	0	0.00	63.1	43.22	44.15	-63.1	6,516	-0.97%
2020/07/17	6	42.68	10	42.50	42.60	-4	6,379	-0.06%
2020/07/16	10	42.50	10	43.00	42.65	0	6,335	0.00%
2020/07/15	10	42.75	0	42.60	42.60	10	6,259	0.16%
2020/07/13	3	42.63	0	0.00	42.70	3	6,208	0.05%
2020/07/10	0	0.00	3	43.40	42.70	-3	6,203	-0.05%
2020/07/09	11	42.84	0	0.00	42.70	11	6,161	0.18%
2020/07/08	13	42.23	1	42.50	42.50	12	6,109	0.20%
2020/07/07	2	42.00	3	41.92	42.25	-1	6,045	-0.02%
2020/07/03	0.1	41.60	25	41.48	41.45	-25	5,898	-0.42%
2020/07/01	17	41.99	7	42.04	41.85	10	5,811	0.17%
2020/06/30	5	41.55	0	0.00	41.65	5	5,767	0.09%
2020/06/29	7	41.06	10	41.15	41.20	-3	5,730	-0.05%
2020/06/24	28	41.34	0	0.00	41.30	28	5,657	0.49%
2020/06/23	0.1	41.00	0	0.00	41.00	0.1	5,598	0.00%
2020/06/22	3	40.90	1	41.05	40.85	2	5,554	0.04%
2020/06/19	3.1	41.16	0	0.00	40.80	3.1	5,528	0.06%
2020/06/18	15	41.29	0	0.00	41.20	15	5,443	0.28%
2020/06/17	9	41.86	0	0.00	41.85	9	5,429	0.17%
2020/06/16	2	41.90	0	0.00	42.00	2	5,398	0.04%
2020/06/12	0	0.00	1	45.25	46.05	-1	5,238	-0.02%
2020/06/11	2	45.65	11.1	46.19	46.10	-9.1	5,257	-0.17%
2020/06/09	2	45.50	0	0.00	45.85	2	5,301	0.04%
2020/06/08	3	45.55	2	45.35	45.75	1	5,320	0.02%
2020/06/05	0	0.00	2	45.40	45.25	-2	5,278	-0.04%
2020/06/02	0	0.00	23	45.50	45.55	-23	5,291	-0.43%
2020/06/01	0	0.00	2	45.40	45.05	-2	5,274	-0.04%
2020/05/29	0	0.00	3	44.55	44.40	-3	5,252	-0.06%
2020/05/28	0	0.00	3	45.48	44.75	-3	5,169	-0.06%
2020/05/27	0	0.00	1	44.95	44.85	-1	5,144	-0.02%
2020/05/25	0.1	44.30	0	0.00	44.45	0.1	5,159	0.00%
2020/05/22	1	45.00	1	44.85	44.70	0	5,172	0.00%
2020/05/21	0	0.00	11.1	44.53	44.95	-11.1	5,156	-0.21%
2020/05/20	0	0.00	6	43.87	44.10	-6	5,096	-0.12%
2020/05/19	0	0.00	2.1	43.17	43.15	-2.1	4,996	-0.04%
2020/05/18	1	42.80	0	0.00	42.60	1	4,881	0.02%
2020/05/15	0	0.00	1.1	42.82	42.40	-1.1	4,796	-0.02%
2020/05/14	0.1	41.20	2	41.55	41.40	-2	4,657	-0.04%
2020/05/13	3	40.62	19.1	40.81	41.00	-16.1	4,542	-0.35%
2020/05/12	0	0.00	6	39.58	39.40	-6	4,430	-0.14%
2020/05/08	0	0.00	2	39.55	39.35	-2	4,420	-0.05%
2020/05/06	1	38.75	1	38.95	38.95	0	4,446	0.00%
2020/05/05	0	0.00	4	39.25	39.00	-4	4,488	-0.09%
2020/05/04	4.1	38.85	1	38.95	38.90	3.1	4,492	0.07%
2020/04/29	0	0.00	3	39.82	39.75	-3	4,481	-0.07%
2020/04/28	0	0.00	1.1	39.67	39.50	-1.1	4,499	-0.03%
2020/04/27	0	39.00	4.1	39.25	39.05	-4.1	4,656	-0.09%
2020/04/23	5.1	38.20	3.1	38.30	38.40	2	4,659	0.04%
2020/04/21	3	38.17	4	38.09	37.80	-1	4,681	-0.02%
2020/04/20	5	38.45	0	0.00	38.60	5	4,697	0.11%
2020/04/17	3	38.40	0.1	38.45	38.45	2.9	4,664	0.06%
2020/04/15	2	37.45	0	0.00	37.80	2	4,570	0.04%
2020/04/13	2	36.93	0	0.00	37.00	2	4,552	0.04%
2020/04/09	3	37.00	0	0.00	37.20	3	4,631	0.06%
2020/04/08	3	37.40	0	0.00	37.25	3	4,640	0.06%
2020/03/31	0	0.00	1	37.05	37.15	-1	4,708	-0.02%
2020/03/30	1	36.75	0	0.00	36.55	1	4,683	0.02%
2020/03/27	1	37.00	0	0.00	36.60	1	4,715	0.02%
2020/03/26	0.1	36.70	0.1	36.70	37.00	0	4,704	0.00%
2020/03/25	0	0.00	2	36.25	35.90	-2	4,738	-0.04%
2020/03/24	0.1	34.35	2	34.70	34.35	-1.9	4,724	-0.04%
2020/03/23	10	32.90	0	0.00	32.75	10	4,674	0.21%
2020/03/20	1	34.10	0	0.00	33.75	1	4,624	0.02%
2020/03/17	0	0.00	20	34.30	34.60	-20	4,323	-0.46%
2020/03/16	0	0.00	7	34.86	34.30	-7	4,185	-0.17%
2020/03/13	3	33.02	10	33.80	33.75	-7	4,087	-0.17%
2020/03/12	4	35.63	0	0.00	35.40	4	3,902	0.10%
2020/03/10	0	0.00	3	36.85	36.70	-3	3,798	-0.08%
2020/03/02	0.1	36.85	1	36.95	36.80	-0.9	3,549	-0.03%
2020/02/27	1	37.60	4	37.79	37.60	-3	3,595	-0.08%
2020/02/24	0.1	37.90	0	0.00	37.90	0.1	3,489	0.00%
2020/02/19	0	0.00	10	38.00	38.10	-10	3,489	-0.29%
2020/02/17	0	0.00	9	37.50	37.60	-9	3,524	-0.26%
2020/02/11	0.1	37.50	0	0.00	37.50	0.1	3,692	0.00%
2020/02/10	5	37.70	5	37.70	37.75	0	3,666	0.00%
2020/02/06	0	0.00	1.1	38.40	38.50	-1.1	3,678	-0.03%
2020/02/05	2	37.50	0	0.00	37.70	2	3,651	0.05%
2020/02/03	0	0.00	8	37.30	37.20	-8	3,614	-0.22%
2020/01/31	0	0.00	2	37.45	37.50	-2	3,587	-0.06%
2020/01/30	0.1	37.10	0	0.00	37.00	0.1	3,552	0.00%
2020/01/20	0	0.00	1.1	38.93	38.80	-1.1	3,366	-0.03%
2020/01/15	4	38.45	1	38.55	38.25	3	3,359	0.09%
2020/01/13	0	0.00	2	37.50	37.55	-2	3,333	-0.06%
2020/01/08	1	36.75	0	0.00	36.95	1	3,377	0.03%
2020/01/02	0.1	37.30	0	0.00	37.40	0.1	3,361	0.00%
2019/12/27	4	37.65	0	0.00	37.50	4	3,296	0.12%
2019/12/17	4	37.40	0	0.00	37.60	4	3,163	0.13%
2019/12/16	3	37.15	0	0.00	37.15	3	3,141	0.10%
2019/12/12	2	37.15	0	0.00	37.15	2	3,171	0.06%
2019/12/09	1	37.00	3	37.05	37.00	-2	3,284	-0.06%
2019/12/05	2	37.05	0	0.00	37.05	2	3,322	0.06%
2019/12/02	5	37.00	2	37.00	36.95	3	3,385	0.09%
2019/11/28	0	0.00	1	37.30	37.30	-1	3,389	-0.03%
2019/11/26	0	0.00	1	37.50	37.45	-1	3,438	-0.03%
2019/11/22	1	37.20	1	37.25	37.40	0	3,393	0.00%
2019/11/21	0	0.00	4	37.00	36.75	-4	3,418	-0.12%
2019/11/19	0	0.00	1	37.20	37.25	-1	3,496	-0.03%
2019/11/15	0	0.00	1	37.60	37.55	-1	3,505	-0.03%
2019/11/13	3	37.45	3	37.75	37.90	0	3,477	0.00%
2019/11/12	2	36.90	1	37.45	37.45	1	3,400	0.03%
2019/11/06	0	0.00	1	36.70	36.70	-1	3,326	-0.03%
2019/11/05	0	0.00	1	36.35	36.30	-1	3,314	-0.03%
2019/11/04	1	36.30	0	0.00	36.40	1	3,308	0.03%
2019/10/29	1	36.15	0	0.00	36.10	1	3,307	0.03%
2019/10/25	0	0.00	3	36.65	36.80	-3	3,271	-0.09%
2019/10/24	1	36.40	1	36.60	36.60	0	3,262	0.00%
2019/10/22	0.2	36.30	0	0.00	36.35	0.2	3,230	0.01%
2019/10/21	0.2	36.15	0	0.00	36.15	0.2	3,197	0.01%
2019/10/17	1.2	35.88	0	0.00	35.95	1.2	3,088	0.04%
2019/10/16	3.2	35.95	1	35.90	36.00	2.2	3,062	0.07%
2019/10/14	0.2	36.00	0	0.00	35.90	0.2	3,031	0.01%
2019/10/09	1	36.25	2	36.75	36.20	-1	2,966	-0.03%
2019/10/07	1	36.90	0	0.00	36.80	1	2,914	0.03%
2019/09/24	1	36.50	0	0.00	37.00	1	2,735	0.04%
2019/09/20	0	0.00	3	37.00	36.80	-3	2,687	-0.11%
2019/09/18	0	0.00	5	36.85	36.80	-5	2,625	-0.19%
2019/09/12	3.1	36.40	0	0.00	36.45	3.1	2,640	0.12%
2019/09/11	3	36.25	0	0.00	36.40	3	2,610	0.11%
2019/09/05	1.1	36.75	0.1	36.80	36.80	1	2,470	0.04%
2019/09/03	3	36.47	0	0.00	36.30	3	2,413	0.12%
2019/09/02	1	36.75	0	0.00	36.65	1	2,391	0.04%
2019/08/30	3	37.05	10	37.00	37.00	-7	2,400	-0.29%
2019/08/28	3	36.32	0	0.00	36.40	3	2,379	0.13%
2019/08/26	2	35.90	0	0.00	36.10	2	2,303	0.09%
2019/08/23	3	36.43	0	0.00	36.60	3	2,278	0.13%
2019/08/19	4	38.10	0	0.00	38.20	4	2,262	0.18%
2019/08/13	1	37.30	0	0.00	37.35	1	2,254	0.04%
2019/08/02	1	37.65	0	0.00	37.85	1	2,327	0.04%
2019/08/01	1	37.95	0	0.00	38.15	1	2,365	0.04%
2019/07/31	1	38.30	0	0.00	38.35	1	2,369	0.04%
2019/07/25	1	38.30	0	0.00	38.30	1	2,409	0.04%
2019/07/22	0	0.00	1	39.20	39.00	-1	2,391	-0.04%
2019/07/10	0	0.00	1	39.20	39.20	-1	2,704	-0.04%
2019/07/04	0	0.00	1	39.20	39.20	-1	2,899	-0.03%
2019/06/26	0	0.00	0.3	38.75	38.90	-0.3	3,139	-0.01%
2019/06/20	0	0.00	1	39.35	38.60	-1	3,100	-0.03%
2019/06/19	0	0.00	3	38.73	38.85	-3	3,071	-0.10%
2019/06/05	4	38.25	0	0.00	38.15	4	3,205	0.12%
2019/05/21	0	0.00	2	37.75	37.70	-2	3,150	-0.06%
2019/05/20	0	0.00	1	37.55	37.65	-1	3,138	-0.03%
2019/05/15	1	36.70	0	0.00	36.60	1	3,080	0.03%
2019/05/09	9	37.42	1	37.30	37.15	8	2,983	0.27%
2019/05/03	0	38.85	0	0.00	38.85	0	2,861	0.00%
2019/04/29	1.2	37.75	0	0.00	38.00	1.2	2,900	0.04%
2019/04/26	0.2	38.00	0	0.00	38.00	0.2	2,927	0.01%
2019/04/25	0.2	38.10	0	0.00	38.00	0.2	2,922	0.01%
2019/04/24	0	0.00	2	38.10	38.50	-2	2,878	-0.07%
2019/04/23	2.2	37.96	11.5	38.10	38.10	-9.3	2,872	-0.32%
2019/04/22	1.2	38.58	0	0.00	38.65	1.2	2,840	0.04%
2019/04/19	0	0.00	1	38.40	38.45	-1	2,843	-0.04%
2019/04/18	1	37.75	0	0.00	38.00	1	2,845	0.04%
2019/04/17	1	38.70	2	39.08	38.65	-1	2,837	-0.04%
2019/04/16	1	37.85	7	38.59	38.85	-6	2,795	-0.21%
2019/04/15	2	37.58	4	37.83	37.60	-2	2,720	-0.07%
2019/04/11	0	0.00	9	37.76	37.80	-9	2,655	-0.34%
2019/04/10	0	0.00	5	37.70	37.70	-5	2,626	-0.19%
2019/04/09	0	0.00	3	37.48	37.55	-3	2,602	-0.12%
2019/04/08	0	0.00	1	37.20	37.20	-1	2,571	-0.04%
2019/03/28	2.1	36.73	0	0.00	36.65	2.1	2,584	0.08%
2019/03/27	0.3	37.00	0	0.00	36.95	0.3	2,609	0.01%
2019/03/26	7.3	37.02	0	0.00	37.00	7.3	2,670	0.27%
2019/03/25	0.1	37.20	5	37.15	37.15	-4.9	2,786	-0.17%
2019/03/22	0.3	37.20	0	0.00	37.20	0.3	2,791	0.01%
2019/03/21	0	0.00	3	37.37	37.35	-3	2,791	-0.11%
2019/03/20	5	37.10	0	0.00	37.15	5	2,807	0.18%
2019/03/19	2	36.95	1	37.15	37.05	1	2,802	0.04%
2019/03/14	4	36.59	1	36.60	36.65	3	2,809	0.11%
2019/03/12	0	0.00	1	37.15	37.00	-1	2,905	-0.03%
2019/03/08	0.4	36.60	0	0.00	36.40	0.4	3,100	0.01%
2019/03/06	0	37.10	0	0.00	37.00	0	3,570	0.00%
2019/03/05	0	37.25	0	0.00	36.75	0	3,650	0.00%
2019/03/04	1.1	36.80	0	0.00	37.00	1.1	3,695	0.03%
2019/02/26	0.1	37.35	2	37.65	37.30	-1.9	3,734	-0.05%
2019/02/22	1	37.25	1	37.25	37.25	0	3,737	0.00%
2019/02/21	3	37.28	0	0.00	37.10	3	3,781	0.08%
2019/02/18	0.2	37.10	0	0.00	37.05	0.2	4,003	0.00%
2019/02/14	0.2	37.65	0	0.00	37.60	0.2	4,086	0.00%
2019/02/13	1.2	38.10	2	37.68	37.60	-0.8	4,093	-0.02%
2019/02/12	0	0.00	1	38.00	38.10	-1	4,094	-0.02%
2019/02/11	0.2	37.90	3	38.08	37.90	-2.8	4,111	-0.07%
2019/01/30	0	0.00	3	37.93	37.80	-3	4,105	-0.07%
2019/01/25	2	37.45	4	37.70	37.80	-2	4,133	-0.05%
2019/01/22	8.2	37.36	0	0.00	37.10	8.2	4,233	0.19%
2019/01/21	12	37.89	0	0.00	37.90	12	4,236	0.28%
2019/01/18	1	37.75	2	37.20	38.00	-1	4,266	-0.02%
2019/01/17	0	0.00	1	37.05	37.00	-1	4,319	-0.02%
2019/01/15	0	0.00	1	37.60	37.25	-1	4,403	-0.02%
2019/01/11	1	36.95	0	0.00	36.90	1	4,623	0.02%
2019/01/10	0	0.00	23	36.99	37.20	-23	4,649	-0.49%
2019/01/09	0	0.00	1	36.60	36.75	-1	4,659	-0.02%
2019/01/08	10	36.10	0	0.00	35.90	10	4,671	0.21%
2019/01/07	0	0.00	3	36.15	36.35	-3	4,743	-0.06%
2019/01/04	20	35.50	2	35.63	35.70	18	4,802	0.37%
2018/12/27	0	0.00	1	36.45	36.15	-1	5,041	-0.02%
2018/12/26	1	36.20	0	0.00	35.95	1	5,114	0.02%
2018/12/20	6	35.37	1	35.10	35.15	5	5,085	0.10%
2018/12/19	10	34.70	0	0.00	35.35	10	5,047	0.20%
2018/12/18	1.1	34.97	0	0.00	34.55	1.1	5,010	0.02%
2018/12/17	1.3	35.66	0	0.00	35.55	1.3	4,931	0.03%
2018/12/14	1	35.70	5	35.69	35.65	-4	4,930	-0.08%
2018/12/13	1.3	35.87	0	0.00	36.10	1.3	4,920	0.03%
2018/12/12	0.3	35.85	0	0.00	35.80	0.3	4,896	0.01%
2018/12/11	6.3	35.64	2	35.35	35.25	4.3	4,865	0.09%
2018/12/10	13	35.57	0	0.00	35.45	13	4,804	0.27%
2018/12/06	5	36.20	5	36.45	36.35	0	4,802	0.00%
2018/12/05	19	37.05	0	0.00	36.90	19	4,739	0.40%
2018/12/04	9.3	37.28	0	0.00	37.55	9.3	4,691	0.20%
2018/12/03	1.3	36.98	10	36.98	37.65	-8.7	4,612	-0.19%
2018/11/30	11	36.25	5	36.20	36.25	6	4,516	0.13%
2018/11/29	12.1	36.66	5	36.15	35.80	7.1	4,291	0.17%
2018/11/28	0	0.00	1	34.65	35.05	-1	4,030	-0.02%
2018/11/27	0.3	33.90	0	0.00	33.80	0.3	3,944	0.01%
2018/11/23	0.2	33.60	0	0.00	33.45	0.2	3,860	0.01%
2018/11/22	0.2	33.60	0	0.00	33.45	0.2	3,848	0.01%
2018/11/21	0.2	33.60	0	0.00	33.45	0.2	3,842	0.01%
2018/11/20	0	0.00	1	33.45	33.35	-1	3,815	-0.03%
2018/11/19	1	33.55	0	0.00	33.75	1	3,765	0.03%
2018/11/16	1	33.40	21	33.36	33.35	-20	3,735	-0.54%
2018/11/14	20.2	34.00	0	0.00	34.15	20.2	3,612	0.56%
2018/11/13	0.2	34.05	0	0.00	33.80	0.2	3,605	0.01%
2018/11/09	10	33.95	1	34.15	34.00	9	3,593	0.25%
2018/11/02	0	0.00	21	34.16	34.20	-21	3,807	-0.55%
2018/11/01	10	33.90	1	33.90	34.10	9	3,847	0.23%
2018/10/31	20	33.13	1	33.20	33.30	19	3,840	0.49%
2018/10/29	1	32.80	1	33.05	32.75	0	3,758	0.00%
2018/10/26	1	32.85	0	0.00	32.95	1	3,727	0.03%
2018/10/25	2	33.03	0	0.00	32.60	2	3,712	0.05%
2018/10/23	0	0.00	1	34.30	34.20	-1	3,639	-0.03%
2018/10/22	3	34.35	0	0.00	34.40	3	3,631	0.08%
2018/10/16	10	33.85	0	0.00	33.90	10	3,452	0.29%
2018/10/15	1	33.85	0	0.00	33.90	1	3,430	0.03%
2018/10/11	12	34.18	0	0.00	34.00	12	3,337	0.36%
2018/10/08	6	36.72	0	0.00	36.70	6	3,154	0.19%
2018/10/05	1	36.50	0	0.00	36.90	1	3,159	0.03%
2018/10/04	4	36.85	0	0.00	36.85	4	3,164	0.13%
2018/10/03	1	38.00	0	0.00	38.05	1	3,122	0.03%
2018/10/02	13	37.68	1	37.65	37.75	12	3,166	0.38%
2018/10/01	3	38.50	7	38.84	38.50	-4	3,163	-0.13%
2018/09/28	8	39.28	0	0.00	38.95	8	3,251	0.25%
2018/09/25	0	0.00	2	39.60	39.15	-2	3,280	-0.06%
2018/09/21	2	38.70	0	0.00	38.75	2	3,301	0.06%
2018/09/20	10	38.50	0	0.00	38.15	10	3,289	0.30%
2018/09/13	2	38.23	0	0.00	38.15	2	3,411	0.06%
2018/09/11	11	38.81	0	0.00	38.45	11	3,466	0.32%
2018/09/06	16	39.52	0	0.00	39.30	16	3,656	0.44%
2018/09/05	10	40.04	1	40.05	39.90	9	3,672	0.25%
2018/09/03	2	40.43	0	0.00	40.45	2	3,749	0.05%
2018/08/27	3	40.38	0	0.00	40.25	3	3,911	0.08%
2018/08/24	2	40.10	0	0.00	40.30	2	3,943	0.05%
2018/08/22	1	40.85	0	0.00	40.80	1	4,079	0.02%
2018/08/21	4	42.31	2	42.83	42.95	2	4,074	0.05%
2018/08/16	3	41.90	24	41.99	42.00	-21	4,099	-0.51%
2018/08/15	21	42.82	0	0.00	41.80	21	4,096	0.51%
2018/08/14	0	0.00	18	44.09	44.15	-18	4,026	-0.45%
2018/08/13	23	43.40	14	43.63	43.50	9	4,088	0.22%
2018/08/10	10	43.85	7	44.58	44.45	3	4,129	0.07%
2018/08/09	4	44.05	4	44.30	44.25	0	4,254	0.00%
2018/08/08	9	43.90	0	0.00	43.70	9	4,327	0.21%
2018/08/07	3	43.55	18	44.43	44.75	-15	4,352	-0.34%
2018/08/02	2	43.08	2	43.30	43.10	0	4,449	0.00%
2018/08/01	2	43.23	0	0.00	43.55	2	4,472	0.04%
2018/07/31	11	43.40	0	0.00	43.65	11	4,473	0.25%
2018/07/30	0	0.00	2	43.65	43.80	-2	4,451	-0.04%
2018/07/27	0	0.00	10	43.46	43.60	-10	4,475	-0.22%
2018/07/26	2	42.58	2	42.88	43.35	0	4,502	0.00%
2018/07/25	1	42.45	2	42.50	42.65	-1	4,488	-0.02%
2018/07/24	12	42.50	3	42.48	42.65	9	4,470	0.20%
2018/07/20	3	42.62	2.1	42.40	42.50	1	4,496	0.02%
2018/07/18	2	43.05	16	43.17	43.35	-14	4,519	-0.31%
2018/07/17	7	42.96	1	42.70	42.65	6	4,521	0.13%
2018/07/16	2	43.50	1	43.55	43.45	1	4,505	0.02%
2018/07/13	8	43.40	0	0.00	43.95	8	4,524	0.18%
2018/07/12	0	0.00	7	43.45	43.75	-7	4,493	-0.16%
2018/07/11	14	42.69	8.1	42.85	42.50	5.9	4,463	0.13%
2018/07/10	5	43.80	1	43.35	43.95	4	4,429	0.09%
2018/07/09	0	0.00	2	42.80	42.70	-2	4,402	-0.05%
2018/07/06	6	41.87	1	41.10	41.10	5	4,372	0.11%
2018/07/05	3	43.22	2	43.00	43.00	1	4,337	0.02%
2018/07/04	1	44.95	1	45.05	45.05	0	4,305	0.00%
2018/06/26	0	0.00	1	45.95	46.65	-1	4,315	-0.02%
2018/06/14	1	46.65	0	0.00	46.60	1	4,694	0.02%
2018/06/12	23	46.93	3	46.90	46.90	20	4,966	0.40%
2018/06/08	6	47.27	5	47.35	47.35	1	5,065	0.02%
2018/06/07	0	0.00	3	47.87	48.00	-3	5,100	-0.06%
2018/06/06	1	47.50	0	0.00	47.35	1	5,067	0.02%
2018/06/05	1	47.90	5	48.08	48.15	-4	5,036	-0.08%
2018/06/01	0	0.00	1	47.40	47.10	-1	4,955	-0.02%
2018/05/31	3	47.20	0	0.00	48.00	3	4,953	0.06%
2018/05/30	2	46.78	0	0.00	46.85	2	4,888	0.04%
2018/05/28	0	0.00	1	47.60	47.65	-1	4,923	-0.02%
2018/05/24	5	47.05	0	0.00	47.70	5	4,906	0.10%
2018/05/23	0	0.00	1	47.95	47.95	-1	4,902	-0.02%
2018/05/21	1	47.50	10	48.25	47.75	-9	4,907	-0.18%
2018/05/17	0	0.00	57	47.22	47.00	-57	4,793	-1.19%
2018/05/16	0	0.00	4	45.89	46.00	-4	4,662	-0.09%
2018/05/15	5	44.53	14.5	44.55	45.25	-9.5	4,668	-0.20%
2018/05/14	0	0.00	6	44.22	44.45	-6	4,688	-0.13%
2018/05/10	0	0.00	3	44.05	44.40	-3	4,687	-0.06%
2018/05/07	5	42.40	5	42.60	42.40	0	4,634	0.00%
2018/05/04	4	42.34	1	42.95	43.00	3	4,612	0.07%
2018/05/03	2	42.45	0	0.00	42.95	2	4,576	0.04%
2018/05/02	1	42.45	0	0.00	42.85	1	4,537	0.02%
2018/04/27	6	42.17	0	0.00	41.80	6	4,540	0.13%
2018/04/20	0	0.00	2	45.00	44.75	-2	4,477	-0.04%
2018/04/17	3.2	43.95	3	44.00	44.20	0.2	4,471	0.00%
2018/04/12	0	0.00	6	45.10	45.15	-6	4,518	-0.13%
2018/04/11	0	0.00	19	45.12	45.15	-19	4,543	-0.42%
2018/04/09	0	0.00	1	43.80	44.10	-1	4,583	-0.02%
2018/04/02	0	0.00	27	44.12	44.25	-27	4,472	-0.60%
2018/03/30	0	0.00	2	43.63	43.60	-2	4,446	-0.04%
2018/03/29	1	43.25	1	43.45	43.50	0	4,409	0.00%
2018/03/28	0	0.00	0	43.00	43.25	0	4,381	0.00%
2018/03/26	0	0.00	3	43.22	43.65	-3	4,297	-0.07%
2018/03/23	3	43.03	3.3	43.36	43.35	-0.3	4,205	-0.01%
2018/03/22	1	43.20	7	43.12	43.20	-6	4,084	-0.15%
2018/03/21	0	0.00	2	42.65	42.70	-2	3,937	-0.05%
2018/03/19	0	0.00	21	42.10	42.15	-21	3,842	-0.55%
2018/03/16	0	0.00	12	41.68	41.75	-12	3,793	-0.32%
2018/03/15	0	0.00	2	40.70	40.80	-2	3,573	-0.06%
2018/03/14	0	0.00	1	39.60	39.80	-1	3,514	-0.03%
2018/03/12	2	38.30	0	0.00	38.40	2	3,495	0.06%
2018/03/08	2	38.05	0	0.00	38.05	2	3,558	0.06%
2018/03/05	1	37.70	0	0.00	37.70	1	3,809	0.03%
2018/02/27	20	38.72	0	0.00	38.70	20	3,860	0.52%
2018/02/22	2	38.20	0	0.00	38.30	2	3,843	0.05%
2018/02/08	0	0.00	0.1	38.80	38.80	-0.1	3,947	0.00%
2018/02/07	1	39.05	0	0.00	38.65	1	3,983	0.03%
2018/02/06	4	37.41	0	0.00	37.85	4	3,901	0.10%
2018/02/05	12	39.04	41	39.02	39.30	-29	3,810	-0.76%
2018/02/02	33	40.15	0	0.00	40.20	33	3,799	0.87%
2018/01/31	1	40.60	0	0.00	41.25	1	3,844	0.03%
2018/01/30	4	40.95	0	0.00	40.85	4	3,832	0.10%
2018/01/22	2	41.85	4	41.91	42.00	-2	3,841	-0.05%
2018/01/19	0	0.00	40	41.98	41.95	-40	3,853	-1.04%
2018/01/18	0	0.00	4.2	41.94	41.85	-4.2	3,837	-0.11%
2018/01/17	0	0.00	3	41.95	41.85	-3	3,834	-0.08%
2018/01/16	1	41.60	0	0.00	41.65	1	3,862	0.03%
2018/01/15	0	0.00	1	41.85	41.80	-1	3,967	-0.03%
2018/01/12	3	41.37	0	0.00	41.60	3	4,034	0.07%
2018/01/11	10	41.25	0	0.00	41.45	10	4,026	0.25%
2018/01/10	0	0.00	1	41.60	41.60	-1	4,079	-0.02%
2018/01/09	1	41.70	6	41.73	41.90	-5	4,111	-0.12%
2018/01/08	0	0.00	4	42.38	42.10	-4	4,127	-0.10%
2018/01/05	0	0.00	5	42.22	42.25	-5	4,136	-0.12%
2018/01/04	1	42.30	12	41.62	41.80	-11	4,169	-0.26%
2018/01/03	5	41.40	20	41.20	41.70	-15	4,145	-0.36%