欣銓 (3264)-華南永昌-內壢券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
77.5
漲跌
▼0.9
漲幅
-1.15%
成交量
5,070張
產業
上櫃半導體類股
967人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣銓 (3264)籌碼相關－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	30	77.90	0	0.00	77.50	30	7,457	0.40%
2024/04/23	1	77.60	21	77.14	77.70	-20	7,676	-0.26%
2024/04/22	6	77.47	1	77.70	77.70	5	7,751	0.06%
2024/04/19	0	0.00	8	79.51	79.80	-8	7,664	-0.10%
2024/04/17	25	79.09	1	78.50	78.50	24	7,682	0.31%
2024/04/16	4	78.58	2	78.75	78.30	2	7,749	0.03%
2024/04/15	10	79.10	1	78.90	79.00	9	7,718	0.12%
2024/04/12	10	79.50	0	0.00	79.30	10	7,741	0.13%
2024/04/11	5	79.10	28	79.12	80.00	-23	7,753	-0.30%
2024/04/10	58	81.28	1	82.00	79.50	57	7,790	0.73%
2024/04/09	0	0.00	0	81.40	80.80	0	7,710	0.00%
2024/04/03	1	81.60	0	0.00	81.30	1	7,877	0.01%
2024/04/02	0	0.00	2	82.65	82.40	-2	7,892	-0.03%
2024/04/01	1	82.60	1	82.60	82.60	0	7,925	0.00%
2024/03/29	3	81.97	11.1	82.28	83.60	-8.1	7,995	-0.10%
2024/03/28	2	83.35	0	0.00	82.30	2	7,756	0.03%
2024/03/27	9.1	82.52	4	81.75	84.00	5.1	7,619	0.07%
2024/03/26	8	79.20	4	79.50	79.80	4	7,533	0.05%
2024/03/25	11	81.00	0	0.00	81.50	11	7,534	0.15%
2024/03/22	2	82.60	8	83.21	81.90	-6	7,656	-0.08%
2024/03/21	2	86.20	5	85.50	85.80	-3	7,676	-0.04%
2024/03/20	4	87.03	44	85.75	85.00	-40	7,656	-0.52%
2024/03/19	6	84.40	38	84.74	85.60	-32	7,407	-0.43%
2024/03/18	6	79.67	28	80.35	80.90	-22	7,155	-0.31%
2024/03/15	5	75.60	12	77.00	76.80	-7	7,097	-0.10%
2024/03/14	13.6	76.81	40	76.92	76.10	-26.4	7,092	-0.37%
2024/03/13	5	77.70	16	78.84	77.80	-11	7,099	-0.15%
2024/03/12	0	77.71	5	78.10	77.60	-5	7,120	-0.07%
2024/03/11	22	77.68	0	0.00	77.00	22	7,290	0.30%
2024/03/08	27	78.98	53	80.01	79.10	-26	7,393	-0.35%
2024/03/07	35	77.97	53	77.62	78.60	-18	7,435	-0.24%
2024/03/06	21	75.94	61	76.37	77.00	-40	7,346	-0.54%
2024/03/05	11	75.87	72	76.27	76.60	-61	7,364	-0.83%
2024/03/04	0	0.00	70	75.39	76.10	-70	7,230	-0.97%
2024/03/01	1	72.10	17.2	72.97	72.70	-16.2	7,016	-0.23%
2024/02/29	29	71.18	0	0.00	71.00	29	6,895	0.42%
2024/02/27	10	71.56	46	72.07	71.50	-36	6,881	-0.52%
2024/02/26	19.2	72.70	1	72.50	72.50	18.2	6,876	0.26%
2024/02/23	5	74.70	17.4	74.69	74.10	-12.4	6,867	-0.18%
2024/02/22	5	74.26	29	74.27	74.80	-24	6,855	-0.35%
2024/02/21	1	73.90	4	73.45	73.40	-3	6,806	-0.04%
2024/02/20	29.1	73.55	0.1	73.80	73.30	29	6,821	0.43%
2024/02/19	4	74.30	50	73.85	74.10	-46	6,814	-0.68%
2024/02/16	26	74.54	79	74.43	73.90	-53	6,785	-0.78%
2024/02/15	0.1	74.20	49	73.74	74.00	-48.9	6,735	-0.73%
2024/02/05	9.2	71.15	17	71.92	71.80	-7.8	6,765	-0.12%
2024/02/02	22.4	72.13	16	71.81	71.80	6.4	6,752	0.09%
2024/02/01	52.4	72.79	12	72.92	73.00	40.4	6,716	0.60%
2024/01/31	2	73.85	4	73.90	73.90	-2	6,709	-0.03%
2024/01/30	29.2	74.39	10	74.50	74.10	19.2	6,767	0.28%
2024/01/29	2	73.85	3	74.40	74.40	-1	6,865	-0.01%
2024/01/26	94.1	74.57	13.3	74.03	73.70	80.8	6,939	1.16%
2024/01/25	27.2	74.88	15	75.60	75.60	12.2	6,949	0.18%
2024/01/24	22	75.04	19	75.54	75.50	3	6,955	0.04%
2024/01/23	4.3	75.06	5	75.22	75.20	-0.7	7,008	-0.01%
2024/01/22	36.7	75.44	36	75.09	75.70	0.7	6,986	0.01%
2024/01/19	84	74.99	41	75.00	75.30	43	7,183	0.60%
2024/01/18	35	73.28	49	73.60	74.30	-14	7,100	-0.20%
2024/01/17	25	73.53	10.1	73.84	72.90	14.9	7,019	0.21%
2024/01/16	54.1	72.80	47.4	73.24	73.20	6.7	6,960	0.10%
2024/01/15	0.2	71.30	4	72.00	72.10	-3.8	6,909	-0.06%
2024/01/12	11	70.00	14	70.96	71.50	-3	6,964	-0.04%
2024/01/11	94.3	70.91	69	70.62	70.60	25.3	6,927	0.37%
2024/01/10	77	71.49	46.1	71.94	71.80	30.9	6,867	0.45%
2024/01/09	35	70.88	30	71.40	71.00	5	6,789	0.07%
2024/01/08	12.2	71.69	8	71.05	71.20	4.2	6,765	0.06%
2024/01/05	16.1	72.21	6	72.10	72.10	10.1	6,772	0.15%
2024/01/04	42.1	72.04	29	72.20	72.80	13.1	6,733	0.19%
2024/01/03	6	72.25	105	72.50	72.40	-99	6,664	-1.49%	大賣/
2024/01/02	47.1	73.17	15	72.90	73.30	32.1	6,628	0.48%
2023/12/29	87.1	73.90	15	73.67	74.00	72.1	6,534	1.10%
2023/12/28	25.1	74.37	0	74.40	73.90	25.1	6,491	0.39%
2023/12/27	40	74.48	15	74.43	74.60	25	6,507	0.38%
2023/12/26	75	73.75	30	73.72	73.90	45	6,523	0.69%
2023/12/25	26.1	73.66	63.2	73.17	72.90	-37.1	6,440	-0.58%
2023/12/22	87	75.13	35	74.57	75.20	52	6,332	0.82%
2023/12/21	5.1	74.70	5	75.70	74.70	0.1	6,267	0.00%
2023/12/20	6.1	76.52	33	76.20	76.10	-26.9	6,188	-0.43%
2023/12/19	20.1	76.95	3	77.00	76.80	17.1	6,160	0.28%
2023/12/18	3	78.67	2.1	78.46	78.50	0.9	6,053	0.01%
2023/12/15	0	0.00	21	82.33	81.00	-21	6,103	-0.34%
2023/12/14	15	81.39	21	81.79	82.00	-6	6,079	-0.10%
2023/12/13	26	80.93	21	81.09	80.40	5	6,085	0.08%
2023/12/12	0	0.00	0.1	79.90	80.60	-0.1	6,078	0.00%
2023/12/11	20	78.73	0	0.00	78.60	20	6,141	0.33%
2023/12/07	42.1	77.97	72	78.16	77.50	-29.9	6,546	-0.46%
2023/12/06	3.1	79.07	43	78.83	79.80	-39.9	6,603	-0.60%
2023/12/05	66	76.86	40	77.38	76.40	26	6,492	0.40%
2023/12/04	9	77.28	55	77.83	77.50	-46	6,460	-0.71%
2023/12/01	19	72.48	45	72.37	74.40	-26	6,201	-0.42%
2023/11/30	59	70.96	78.8	71.11	70.40	-19.8	6,133	-0.32%
2023/11/29	15	70.20	10	70.08	70.40	5	6,106	0.08%
2023/11/28	40	69.28	0.3	69.60	69.60	39.7	6,162	0.64%
2023/11/27	20.1	69.52	0	0.00	68.70	20.1	6,174	0.33%
2023/11/24	11.2	69.75	0	0.00	69.30	11.2	6,227	0.18%
2023/11/22	0	0.00	59.1	69.97	70.20	-59.1	6,305	-0.94%
2023/11/21	51.1	69.26	3	69.67	68.90	48.1	6,298	0.76%
2023/11/20	19	69.01	11	69.11	68.90	8	6,390	0.13%
2023/11/17	1	68.80	25	69.34	69.30	-24	6,529	-0.37%
2023/11/16	1	68.80	0	0.00	68.70	1	6,524	0.02%
2023/11/15	0	0.00	48	69.08	68.30	-48	6,509	-0.74%
2023/11/14	0	0.00	6	69.18	68.70	-6	6,501	-0.09%
2023/11/13	0	0.00	27	69.20	69.10	-27	6,486	-0.42%
2023/11/10	26	67.57	0	0.00	67.80	26	6,399	0.41%
2023/11/09	50	67.18	0	0.00	67.10	50	6,408	0.78%
2023/11/08	80	67.85	74	68.28	67.60	6	6,440	0.09%
2023/11/07	1	67.30	83	67.34	67.80	-82	6,406	-1.28%
2023/11/06	29	67.05	23	67.78	67.90	6	6,390	0.09%
2023/11/03	24	65.80	26	66.33	66.90	-2	6,306	-0.03%
2023/11/02	100	65.32	1	66.00	66.00	99	6,288	1.57%
2023/11/01	40	64.78	10	65.43	64.80	30	6,320	0.47%
2023/10/31	0	0.00	31	65.32	65.00	-31	6,313	-0.49%
2023/10/27	83	65.44	2	65.90	64.00	81	6,470	1.25%
2023/10/24	2	65.55	1	64.70	64.60	1	6,896	0.01%
2023/10/23	9.2	64.52	33	64.73	64.20	-23.8	6,867	-0.35%
2023/10/20	23.6	63.00	43	63.43	65.00	-19.5	6,837	-0.28%
2023/10/19	12	62.59	0	0.00	63.30	12	6,849	0.18%
2023/10/18	3.2	62.32	1	62.10	62.70	2.2	6,961	0.03%
2023/10/17	31	62.81	10	62.80	62.40	21	7,098	0.30%
2023/10/16	0.3	62.30	35	62.21	62.30	-34.7	7,341	-0.47%
2023/10/13	26	62.93	31	63.05	63.10	-5	7,398	-0.07%
2023/10/12	16	61.89	0	0.00	62.40	16	7,422	0.22%
2023/10/11	25	62.23	0	0.00	61.80	25	7,518	0.33%
2023/10/06	16	62.64	0	0.00	62.10	16	7,644	0.21%
2023/10/05	0	0.00	50	62.96	62.80	-50	7,650	-0.65%
2023/10/04	30	60.96	10	61.78	62.00	20	7,686	0.26%
2023/10/03	3	62.50	1	62.20	62.10	2	7,692	0.03%
2023/10/02	2	63.05	10	63.25	63.30	-8	7,673	-0.10%
2023/09/28	20	61.90	0	62.20	62.50	20	7,649	0.26%
2023/09/27	40	61.76	0	0.00	61.80	40	7,733	0.52%
2023/09/26	3	62.80	32	62.74	62.20	-29	7,868	-0.37%
2023/09/25	11	62.95	0	0.00	63.20	11	7,928	0.14%
2023/09/22	36	63.20	37	63.21	63.40	-1	7,983	-0.01%
2023/09/21	70	63.91	55.2	63.76	63.30	14.8	7,989	0.19%
2023/09/20	3.1	66.48	10	66.40	65.00	-7	8,003	-0.09%
2023/09/19	0	0.00	15	68.26	67.80	-15	7,885	-0.19%
2023/09/18	21	68.32	6	68.60	67.30	15	7,881	0.19%
2023/09/15	8	69.05	9	68.49	68.40	-1	7,932	-0.01%
2023/09/14	0	0.00	1	68.80	68.30	-1	8,033	-0.01%
2023/09/13	1	67.97	1	68.40	69.30	0	8,128	0.00%
2023/09/12	3	69.00	3	68.20	68.20	0	8,139	0.00%
2023/09/08	0.1	66.10	2	66.10	65.80	-2	8,040	-0.02%
2023/09/07	13.1	66.11	24	65.70	65.00	-10.9	8,038	-0.14%
2023/09/06	2	64.75	86	64.60	65.00	-84	7,993	-1.05%
2023/09/05	0.1	64.10	1	64.10	64.40	-0.9	7,953	-0.01%
2023/09/04	5	62.90	13	63.05	63.30	-8	7,886	-0.10%
2023/09/01	18	62.89	117	62.38	62.70	-99	7,876	-1.26%	大賣/
2023/08/30	4	62.10	35.2	62.09	62.00	-31.1	7,806	-0.40%
2023/08/29	0	61.30	0	0.00	61.50	0	7,807	0.00%
2023/08/28	5	61.52	22	61.85	61.10	-17	7,794	-0.22%
2023/08/25	36	61.59	0	0.00	61.50	36	7,717	0.47%
2023/08/24	1	62.00	61	61.86	61.40	-60	7,713	-0.78%
2023/08/23	1	61.00	86	60.83	60.90	-85	7,717	-1.10%
2023/08/14	29	57.28	0	0.00	57.30	29	7,782	0.37%
2023/08/11	15	58.97	1	58.80	58.80	14	7,709	0.18%
2023/08/10	18	59.65	0	0.00	59.50	18	7,662	0.23%
2023/08/09	3	60.50	1	60.30	60.70	2	7,615	0.03%
2023/08/08	35	60.94	3	60.90	60.80	32	7,593	0.42%
2023/08/07	5	61.20	47	61.30	61.70	-42	7,542	-0.56%
2023/08/04	5	59.88	0	0.00	60.80	5	7,438	0.07%
2023/08/02	49	60.54	52	61.04	60.40	-3	7,414	-0.04%
2023/08/01	51.1	60.57	3	60.50	60.70	48.1	7,291	0.66%
2023/07/31	85	62.71	255.4	63.27	61.70	-170.4	7,170	-2.38%	大賣/鉅額交易
2023/07/28	13	62.56	69	63.72	64.10	-56	6,834	-0.82%
2023/07/27	15	60.57	12	61.30	61.50	3	6,461	0.05%
2023/07/26	26	61.65	0	0.00	61.40	26	6,392	0.41%
2023/07/25	0	0.00	35	62.29	62.40	-35	6,388	-0.55%
2023/07/24	48	61.87	5	62.04	61.80	43	6,360	0.68%
2023/07/21	27	62.48	19	63.42	63.30	8	6,277	0.13%
2023/07/20	27.1	62.76	26	63.60	63.90	1.1	6,173	0.02%
2023/07/19	2	64.20	23	63.59	63.50	-21	6,018	-0.35%
2023/07/18	0	0.00	33	62.80	63.00	-33	5,804	-0.57%
2023/07/17	15	62.43	31	62.34	62.30	-16	5,787	-0.28%
2023/07/14	32	61.61	2	61.30	61.10	30	5,768	0.52%
2023/07/13	0	0.00	23	61.78	62.00	-23	5,679	-0.40%
2023/07/12	22	60.81	0	0.00	60.70	22	5,566	0.40%
2023/07/11	2	61.15	0	0.00	61.40	2	5,602	0.04%
2023/07/10	0	0.00	5	60.40	60.90	-5	5,564	-0.09%
2023/07/07	14	60.51	9	60.80	60.40	5	5,564	0.09%
2023/07/06	37	61.38	10	62.00	61.00	27	5,565	0.49%
2023/07/05	5	63.60	6	63.38	62.40	-1	5,534	-0.02%
2023/07/04	0	0.00	46	62.80	62.90	-46	5,450	-0.84%
2023/07/03	21	61.55	50	61.50	61.40	-29	5,325	-0.54%
2023/06/30	16	60.33	5	60.40	60.90	11	5,283	0.21%
2023/06/29	69	60.09	2	59.75	60.30	67	5,241	1.28%
2023/06/28	1	61.50	71	61.53	61.10	-70	5,207	-1.34%
2023/06/27	21	60.74	2.8	60.68	60.40	18.2	5,197	0.35%
2023/06/26	15	59.38	0	0.00	59.60	15	5,216	0.29%
2023/06/21	28.2	60.27	0	0.00	60.20	28.2	5,152	0.55%
2023/06/20	139.4	62.68	34	62.04	61.70	105.4	5,035	2.09%	大買/鉅額交易
2023/06/19	44.2	64.54	34	64.81	65.50	10.2	4,856	0.21%
2023/06/16	52.4	63.86	32	63.99	64.00	20.4	4,636	0.44%
2023/06/15	3	63.00	3	62.60	63.90	0	4,478	0.00%
2023/06/14	1	61.30	0	0.00	61.40	1	4,336	0.02%
2023/06/13	23	59.99	98	60.07	60.50	-75	4,458	-1.68%
2023/06/12	108	59.65	49.6	59.75	59.30	58.4	4,532	1.29%	大買/
2023/06/09	29.4	59.89	14	60.17	60.20	15.4	4,588	0.34%
2023/06/08	37.2	59.27	6	59.40	59.40	31.2	4,606	0.68%
2023/06/07	16	58.51	37	59.25	59.10	-21	4,715	-0.45%
2023/06/06	47	58.40	40	58.31	58.70	7	4,764	0.15%
2023/06/05	53	58.56	0	0.00	58.80	53	4,956	1.07%
2023/06/02	62	58.35	0	0.00	58.50	62	5,141	1.21%
2023/06/01	59	57.66	15	57.60	58.10	44	5,147	0.85%
2023/05/31	21	57.92	0	0.00	58.20	21	5,204	0.40%
2023/05/30	28	58.28	11	58.39	58.30	17	5,186	0.33%
2023/05/29	39	58.22	9	58.13	58.40	30	5,167	0.58%
2023/05/26	17	56.72	2	57.50	57.40	15	5,104	0.29%
2023/05/25	27	55.47	18	55.21	55.40	9	4,929	0.18%
2023/05/24	0	0.00	70	54.28	54.80	-70	4,916	-1.42%
2023/05/23	0	0.00	4	54.50	54.60	-4	4,948	-0.08%
2023/05/22	2	54.30	0	0.00	54.10	2	4,965	0.04%
2023/05/19	12	53.98	0	0.00	54.50	12	5,006	0.24%
2023/05/18	16	54.21	11	54.52	54.30	5	5,054	0.10%
2023/05/17	1	53.40	0	0.00	53.60	1	5,132	0.02%
2023/05/16	15	53.25	0	0.00	53.00	15	5,178	0.29%
2023/05/11	0	0.00	0	53.50	53.30	0	5,274	0.00%
2023/05/08	28	54.44	0	0.00	54.20	28	5,369	0.52%
2023/05/05	4	53.68	0	0.00	53.90	4	5,402	0.07%
2023/05/04	10	53.55	0	0.00	53.60	10	5,485	0.18%
2023/05/03	30	53.56	0	0.00	53.40	30	5,558	0.54%
2023/05/02	13	54.18	0	0.00	53.90	13	5,576	0.23%
2023/04/28	5	54.50	5	53.70	54.00	0	5,670	0.00%
2023/04/27	2	53.70	0	0.00	53.60	2	5,651	0.04%
2023/04/26	10	52.82	0	0.00	53.30	10	5,670	0.18%
2023/04/25	49	53.81	0	0.00	53.00	49	5,641	0.87%
2023/04/24	1	54.20	0	0.00	54.40	1	5,588	0.02%
2023/04/21	1	54.60	0	0.00	54.60	1	5,579	0.02%
2023/04/20	2	55.85	0	0.00	55.80	2	5,528	0.04%
2023/04/17	0	0.00	0.2	57.50	57.60	-0.2	5,417	0.00%
2023/04/13	0	0.00	0.2	58.20	57.70	-0.2	5,332	0.00%
2023/04/07	0.2	57.90	0	0.00	58.00	0.2	5,191	0.00%
2023/04/06	0.5	58.20	0	0.00	58.30	0.5	5,139	0.01%
2023/03/31	0.2	57.60	0	0.00	57.50	0.2	5,082	0.00%
2023/03/30	0	0.00	1	57.60	57.40	-1	5,037	-0.02%
2023/03/29	2	55.80	0.2	55.93	56.00	1.8	5,003	0.04%
2023/03/28	2.3	55.97	0	0.00	56.10	2.3	4,986	0.05%
2023/03/27	0	0.00	4	56.50	56.70	-4	4,901	-0.08%
2023/03/24	1	58.40	1	58.30	58.00	0	4,809	0.00%
2023/03/23	5	57.40	0	0.00	58.40	5	4,764	0.10%
2023/03/22	2.5	57.92	0	0.00	57.70	2.5	4,696	0.05%
2023/03/21	1	57.50	0	0.00	58.00	1	4,642	0.02%
2023/03/17	4.1	57.21	1	58.20	57.70	3.1	4,536	0.07%
2023/03/16	3	57.17	1	57.10	57.20	2	4,434	0.05%
2023/03/15	1	58.60	0	0.00	58.50	1	4,213	0.02%
2023/03/14	7	58.27	10	57.46	57.30	-3	4,080	-0.07%
2023/03/13	0	57.20	2	57.50	57.40	-2	3,957	-0.05%
2023/03/10	5	57.10	0.2	56.80	56.50	4.8	3,845	0.13%
2023/03/09	0	0.00	1	59.20	59.40	-1	3,717	-0.03%
2023/03/08	11.2	58.74	13	59.78	59.60	-1.8	3,611	-0.05%
2023/03/07	1.2	58.53	14	58.74	58.90	-12.8	3,442	-0.37%
2023/03/06	9.1	56.94	10	57.00	56.90	-0.9	3,315	-0.03%
2023/03/03	1	55.70	10	56.00	56.40	-9	3,276	-0.27%
2023/03/02	2	54.90	0	0.00	54.90	2	3,274	0.06%
2023/03/01	0.1	55.20	40	55.08	55.10	-39.9	3,282	-1.22%
2023/02/24	0	0.00	11	55.54	56.10	-11	3,275	-0.34%
2023/02/23	1	55.40	30	55.80	56.10	-29	3,201	-0.91%
2023/02/22	10	54.50	2	54.55	54.80	8	3,171	0.25%
2023/02/21	0	0.00	1	54.60	54.40	-1	3,187	-0.03%
2023/02/20	1	55.30	16	54.65	54.80	-15	3,236	-0.46%
2023/02/17	67	55.02	17	54.82	55.00	50	3,274	1.53%
2023/02/15	0	54.60	0	0.00	54.30	0	3,415	0.00%
2023/02/13	31	55.76	0.1	55.60	55.90	30.9	3,474	0.89%
2023/02/09	0	0.00	3.1	56.09	56.00	-3.1	3,616	-0.09%
2023/02/08	0	0.00	71	56.15	56.10	-71	3,639	-1.95%
2023/02/07	0	0.00	2	56.20	56.40	-2	3,581	-0.06%
2023/02/06	40	55.41	0	0.00	55.50	40	3,626	1.10%
2023/02/03	0	0.00	133	55.07	55.10	-133	3,748	-3.55%	大賣/鉅額交易
2023/02/02	11	54.69	16	55.26	54.70	-5	3,735	-0.13%
2023/02/01	10.1	53.20	9	53.82	53.90	1.1	3,795	0.03%
2023/01/31	20	52.63	0	0.00	52.70	20	3,740	0.53%
2023/01/30	20	52.23	27	52.76	53.00	-7	3,744	-0.19%
2023/01/17	30.1	51.22	0.1	51.00	51.10	30	3,697	0.81%
2023/01/16	11	51.00	0	0.00	50.90	11	3,724	0.30%
2023/01/13	5	50.20	0	0.00	50.10	5	3,724	0.13%
2023/01/12	15	50.47	0	0.00	50.40	15	3,791	0.40%
2023/01/09	5	50.80	5	50.90	50.90	0	3,945	0.00%
2023/01/06	0	0.00	0.2	50.00	50.10	-0.2	3,930	-0.01%
2023/01/05	0	49.80	0.1	50.00	50.00	-0.1	3,981	0.00%
2022/12/30	13	49.23	0	0.00	49.60	13	4,069	0.32%
2022/12/27	25	49.46	0	0.00	49.30	25	4,117	0.61%
2022/12/23	25	49.87	0	0.00	49.85	25	4,190	0.60%
2022/12/22	60	50.58	5	50.20	50.30	55	4,214	1.30%
2022/12/21	1	49.75	2	50.00	49.90	-1	4,223	-0.02%
2022/12/20	20	50.11	20	49.48	48.20	0	4,195	0.00%
2022/12/13	1	49.75	0	0.00	50.20	1	4,254	0.02%
2022/12/08	0	0.00	0.3	50.20	50.70	-0.3	4,313	-0.01%
2022/12/07	0	0.00	5.1	50.01	50.10	-5.1	4,324	-0.12%
2022/12/05	5	51.40	0	0.00	52.10	5	4,321	0.12%
2022/12/02	0.3	50.78	0	0.00	51.00	0.3	4,380	0.01%
2022/11/30	0.1	50.00	0	0.00	49.80	0.1	4,355	0.00%
2022/11/22	0	0.00	30	49.71	50.10	-30	4,174	-0.72%
2022/11/21	0	0.00	20	50.15	50.10	-20	4,172	-0.48%
2022/11/18	0	0.00	50.4	50.00	50.10	-50.4	4,186	-1.20%
2022/11/17	20	50.30	51	49.70	50.30	-31	4,147	-0.75%
2022/11/16	0	0.00	21	49.46	50.00	-21	4,132	-0.51%
2022/11/15	4	48.60	2	48.88	48.90	2	4,093	0.05%
2022/11/14	70	48.72	0	0.00	48.70	70	4,045	1.73%
2022/11/11	21	47.60	25	47.76	48.35	-4	3,975	-0.10%
2022/11/10	30	46.68	5	46.35	46.75	25	3,816	0.65%
2022/11/09	35	46.11	0	0.00	46.15	35	3,794	0.92%
2022/11/08	35	45.74	4	45.91	45.30	31	3,716	0.83%
2022/11/07	1	45.05	0	0.00	44.85	1	3,619	0.03%
2022/11/04	0	0.00	5	44.31	44.65	-5	3,607	-0.14%
2022/11/02	15	44.13	1	44.50	43.85	14	3,611	0.39%
2022/11/01	21	43.23	21	43.06	43.95	0	3,661	0.00%
2022/10/28	7	42.17	6	42.33	41.65	1	3,615	0.03%
2022/10/27	0.3	40.50	1	40.10	40.60	-0.8	3,500	-0.02%
2022/10/26	1	39.75	0	0.00	39.70	1	3,520	0.03%
2022/10/24	0	0.00	20	39.67	39.70	-20	3,576	-0.56%
2022/10/21	0.3	38.95	0	0.00	38.70	0.3	3,586	0.01%
2022/10/20	20	38.62	0	0.00	38.85	20	3,572	0.56%
2022/10/19	0.2	39.30	0	0.00	39.30	0.2	3,566	0.01%
2022/10/18	0.5	39.80	0	0.00	40.15	0.5	3,549	0.01%
2022/10/17	1	39.20	0	0.00	40.85	1	3,529	0.03%
2022/10/11	1	41.55	0	0.00	41.00	1	3,652	0.03%
2022/10/05	1	44.05	1	43.60	43.60	0	3,719	0.00%
2022/09/30	1	39.20	1	41.40	41.80	0	3,847	0.00%
2022/09/28	2	40.13	0	0.00	39.40	2	3,851	0.05%
2022/09/22	0	0.00	1	43.20	43.80	-1	3,907	-0.03%
2022/09/21	3	43.25	0	0.00	43.20	3	3,920	0.08%
2022/09/20	2	43.95	0	0.00	44.05	2	3,940	0.05%
2022/09/19	0	0.00	1	43.85	44.00	-1	3,970	-0.03%
2022/09/15	0	0.00	3	46.02	46.10	-3	4,002	-0.07%
2022/09/08	5	44.99	2	46.03	46.00	3	4,072	0.07%
2022/09/05	0	0.00	2	44.85	43.50	-2	4,158	-0.05%
2022/08/31	2	45.75	0	0.00	45.80	2	4,218	0.05%
2022/08/29	6	44.17	0	0.00	44.80	6	4,249	0.14%
2022/08/26	0	0.00	5	46.15	45.55	-5	4,283	-0.12%
2022/08/22	0	0.00	3	44.85	44.80	-3	4,663	-0.06%
2022/08/19	0	0.00	5	45.98	45.70	-5	4,610	-0.11%
2022/08/18	0	0.00	3	45.65	45.65	-3	4,581	-0.07%
2022/08/17	1	46.00	7	46.23	45.85	-6	4,553	-0.13%
2022/08/16	0	0.00	5	45.45	45.60	-5	4,514	-0.11%
2022/08/15	1	44.95	0	0.00	44.95	1	4,458	0.02%
2022/08/12	0	0.00	1	43.70	44.10	-1	4,395	-0.02%
2022/08/11	0	0.00	3	43.35	43.50	-3	4,350	-0.07%
2022/08/10	6	42.91	0	0.00	43.00	6	4,290	0.14%
2022/08/09	3	42.80	3	43.35	43.50	0	4,269	0.00%
2022/08/08	2	43.58	1	43.50	43.50	1	4,212	0.02%
2022/08/04	2	41.33	2	40.95	41.00	0	4,032	0.00%
2022/08/01	1	41.65	0	0.00	41.20	1	3,837	0.03%
2022/07/28	1	39.90	1	39.30	39.90	0	3,698	0.00%
2022/07/27	0	0.00	1	39.25	39.40	-1	3,638	-0.03%
2022/07/22	1	41.20	1	40.25	40.15	0	3,526	0.00%
2022/07/20	3	40.27	3	40.07	39.60	0	3,490	0.00%
2022/07/19	1	38.65	50	38.45	38.60	-49	3,402	-1.44%
2022/07/18	0	0.00	2	38.18	38.70	-2	3,375	-0.06%
2022/07/15	2	37.10	0	0.00	37.55	2	3,286	0.06%
2022/07/14	0	0.00	1	35.85	36.25	-1	3,222	-0.03%
2022/07/08	1	36.75	2	36.83	37.25	-1	3,019	-0.03%
2022/07/07	25	34.42	0	0.00	34.50	25	2,966	0.84%
2022/07/06	0	34.10	0	0.00	34.05	0	2,969	0.00%
2022/07/05	11	35.17	5	35.00	35.10	6	2,965	0.20%
2022/06/30	4	36.25	0	0.00	35.90	4	2,892	0.14%
2022/06/29	3	37.13	1	37.60	37.20	2	2,842	0.07%
2022/06/27	30	38.80	0	0.00	39.00	30	2,781	1.08%
2022/06/24	2	38.85	0	0.00	38.60	2	2,734	0.07%
2022/06/22	1	39.90	0	0.00	39.00	1	2,673	0.04%
2022/06/21	0	0.00	5	40.85	41.00	-5	2,602	-0.19%
2022/06/20	0	0.00	4	41.20	40.35	-4	2,576	-0.16%
2022/06/17	2	43.98	0	0.00	43.10	2	2,524	0.08%
2022/06/16	16	46.45	1	45.05	44.70	15	2,470	0.61%
2022/06/10	0	0.00	1	51.00	51.10	-1	2,266	-0.04%
2022/06/06	10	49.83	3	49.95	50.20	7	2,140	0.33%
2022/06/02	5	50.32	0	0.00	50.40	5	2,125	0.24%
2022/05/31	0	0.00	40	47.53	48.25	-40	1,806	-2.21%
2022/05/25	20	44.65	0	0.00	44.55	20	1,745	1.15%
2022/05/18	20	46.10	0	0.00	45.45	20	1,898	1.05%
2022/05/13	0	0.00	1	44.30	44.40	-1	1,953	-0.05%
2022/05/11	0	0.00	1	44.45	44.15	-1	2,009	-0.05%
2022/04/25	1	45.00	0	0.00	44.80	1	2,317	0.04%
2022/04/18	0	0.00	2	45.50	45.65	-2	2,511	-0.08%
2022/04/15	0	0.00	4	46.05	46.10	-4	2,537	-0.16%
2022/04/14	0	0.00	2	47.25	47.45	-2	2,570	-0.08%
2022/04/12	2	45.95	0	0.00	46.10	2	2,646	0.08%
2022/04/08	0	0.00	1	48.25	48.70	-1	2,644	-0.04%
2022/04/07	1	48.40	0	0.00	48.20	1	2,655	0.04%
2022/04/01	0	49.75	0	0.00	49.60	0	2,671	0.00%
2022/03/29	0	49.65	1	49.50	49.50	-1	2,733	-0.04%
2022/03/25	1	50.60	0	0.00	50.50	1	2,738	0.04%
2022/03/23	0	50.85	0	0.00	50.70	0	2,768	0.00%
2022/03/21	1	50.30	0	0.00	50.30	1	2,829	0.04%
2022/03/17	0	0.00	1	50.30	50.30	-1	2,898	-0.03%
2022/03/16	1	48.50	0	0.00	48.40	1	2,882	0.03%
2022/03/15	0	0.00	5	49.34	48.75	-5	2,870	-0.17%
2022/03/10	0	0.00	1	50.50	50.50	-1	3,021	-0.03%
2022/03/09	1	49.05	0	0.00	48.80	1	3,080	0.03%
2022/03/08	1	48.50	1	49.35	48.30	0	3,136	0.00%
2022/03/07	1	50.10	0	0.00	50.00	1	3,153	0.03%
2022/03/03	0	0.00	1.1	51.91	52.00	-1.1	3,297	-0.03%
2022/03/01	0	51.00	4	51.40	51.30	-4	3,507	-0.11%
2022/02/25	0	50.70	1	50.50	50.60	-1	3,573	-0.03%
2022/02/24	3	49.77	7	49.75	49.20	-4	3,643	-0.11%
2022/02/22	3.1	50.21	0.2	50.90	50.00	2.9	3,815	0.08%
2022/02/21	0	0.00	2	51.00	51.50	-2	3,828	-0.05%
2022/02/18	3	51.20	0	0.00	51.50	3	3,877	0.08%
2022/02/16	2	52.20	0	0.00	51.70	2	4,002	0.05%
2022/02/15	2	51.60	0	0.00	51.20	2	4,080	0.05%
2022/02/14	3	51.60	0	0.00	51.60	3	4,139	0.07%
2022/02/11	0	53.60	0	0.00	53.00	0	4,157	0.00%
2022/02/10	0	0.00	0.1	54.40	53.70	-0.1	4,226	0.00%
2022/02/09	0	0.00	1	53.20	54.40	-1	4,347	-0.02%
2022/02/08	0	0.00	1	52.10	52.10	-1	4,403	-0.02%
2022/02/07	1	51.70	0	0.00	51.90	1	4,489	0.02%
2022/01/25	0	0.00	1	53.00	52.10	-1	4,793	-0.02%
2022/01/24	0	0.00	1	53.10	53.00	-1	4,966	-0.02%
2022/01/21	0	0.00	3	53.43	53.00	-3	5,218	-0.06%
2022/01/20	1.1	53.25	0	0.00	53.30	1.1	5,229	0.02%
2022/01/18	0	0.00	1	53.80	52.70	-1	5,333	-0.02%
2022/01/17	1	53.00	0	0.00	53.20	1	5,378	0.02%
2022/01/14	1	52.20	0	0.00	51.90	1	5,469	0.02%
2022/01/13	2	51.80	0	0.00	51.70	2	5,598	0.04%
2022/01/11	3	52.67	1	54.00	52.20	2	5,670	0.04%
2022/01/07	3	52.87	0	0.00	52.70	3	5,829	0.05%
2022/01/06	2	53.55	2	54.00	54.10	0	5,840	0.00%
2022/01/05	0	0.00	3	53.90	54.60	-3	5,891	-0.05%
2021/12/30	1	55.50	0	0.00	55.50	1	6,197	0.02%
2021/12/29	0	0.00	1	55.80	55.70	-1	6,262	-0.02%
2021/12/22	0	0.00	1	55.60	55.50	-1	6,810	-0.01%
2021/12/15	0	0.00	5	54.50	54.30	-5	7,325	-0.07%
2021/12/14	8	53.81	2	54.10	53.50	6	7,377	0.08%
2021/12/13	0	0.00	10	55.80	55.10	-10	7,484	-0.13%
2021/12/09	1	55.80	0	0.00	55.70	1	7,878	0.01%
2021/12/08	4	55.95	0	0.00	56.30	4	7,967	0.05%
2021/12/07	1	56.00	0	0.00	55.60	1	8,109	0.01%
2021/12/06	4	56.95	0	0.00	57.00	4	8,377	0.05%
2021/12/03	2	57.60	0	0.00	57.60	2	8,616	0.02%
2021/12/02	4	57.05	1	56.70	56.90	3	8,791	0.03%
2021/12/01	1	56.60	0	0.00	56.70	1	9,061	0.01%
2021/11/30	0	0.00	1	55.30	55.50	-1	9,265	-0.01%
2021/11/26	3.1	53.05	3	53.03	53.00	0.1	10,180	0.00%
2021/11/25	2	55.30	0	0.00	54.90	2	10,603	0.02%
2021/11/24	0	56.40	0	0.00	56.00	0	12,244	0.00%
2021/11/23	3	56.50	2	56.70	56.00	1	13,642	0.01%
2021/11/22	2	55.90	0	0.00	57.60	2	13,796	0.01%
2021/11/19	1	57.00	0	0.00	56.60	1	13,942	0.01%
2021/11/18	1	58.50	0	0.00	57.30	1	14,141	0.01%
2021/11/17	5	57.50	5	57.70	57.70	0	14,253	0.00%
2021/11/16	3	56.93	0	0.00	57.40	3	14,345	0.02%
2021/11/12	3	57.60	0	0.00	57.20	3	14,623	0.02%
2021/11/10	0	58.70	0	0.00	59.40	0	14,744	0.00%
2021/11/09	3	58.53	0	0.00	58.50	3	14,990	0.02%
2021/11/08	1	58.90	0	59.10	58.90	1	15,168	0.01%
2021/11/05	0	59.80	9	60.96	61.30	-9	15,129	-0.06%
2021/11/04	2	58.80	2	60.00	59.50	0	15,237	0.00%
2021/11/03	0	0.00	0.4	57.90	58.20	-0.4	15,291	0.00%
2021/11/02	1	59.50	1	61.10	59.80	0	15,548	0.00%
2021/11/01	1.3	60.63	2	61.10	61.50	-0.7	15,592	0.00%
2021/10/29	2	60.30	5	59.88	59.40	-3	15,652	-0.02%
2021/10/28	0.1	58.00	0	0.00	57.70	0.1	15,872	0.00%
2021/10/25	2.1	57.81	0	0.00	58.10	2.1	16,942	0.01%
2021/10/22	0	56.90	0	0.00	57.70	0	17,212	0.00%
2021/10/21	6	58.30	5	56.70	56.60	1	17,370	0.01%
2021/10/19	1	57.60	1	57.50	57.50	0	17,857	0.00%
2021/10/15	6	55.80	66	56.42	56.70	-60	18,840	-0.32%
2021/10/13	0	0.00	1	53.60	53.50	-1	20,004	0.00%
2021/10/12	3	52.60	1	53.10	52.90	2	20,096	0.01%
2021/10/06	1	54.10	0	0.00	54.10	1	22,623	0.00%
2021/10/01	3	57.27	1	55.70	55.70	2	22,740	0.01%
2021/09/30	5	57.54	3	58.60	58.50	2	22,859	0.01%
2021/09/29	7	57.49	5	57.60	57.20	2	22,762	0.01%
2021/09/27	2	60.90	2	61.00	60.50	0	22,617	0.00%
2021/09/24	5	63.46	5	63.44	62.90	0	22,495	0.00%
2021/09/22	5	59.92	1	59.70	59.60	4	22,350	0.02%
2021/09/17	6	62.30	0	0.00	62.40	6	22,326	0.03%
2021/09/16	2	63.70	2	62.85	61.80	0	22,421	0.00%
2021/09/15	1	64.30	0	64.60	64.30	1	22,291	0.00%
2021/09/14	1	64.70	3	64.23	64.60	-2	22,151	-0.01%
2021/09/13	1	65.00	0	0.00	64.00	1	21,953	0.00%
2021/09/10	2	65.85	0	0.00	65.60	2	21,916	0.01%
2021/09/09	0	0.00	1	65.80	66.40	-1	21,738	0.00%
2021/09/08	1	63.80	8	64.09	63.00	-7	21,414	-0.03%
2021/09/07	24	66.36	3	65.60	65.80	21	21,179	0.10%
2021/09/06	13	68.37	17	66.58	66.40	-4	20,977	-0.02%
2021/09/03	28	67.42	7	67.80	67.30	21	20,743	0.10%
2021/09/02	23	68.06	13	67.62	65.80	10	20,805	0.05%
2021/09/01	3	70.10	13	70.05	69.00	-10	20,307	-0.05%
2021/08/31	12	70.33	8	69.94	71.80	4	19,856	0.02%
2021/08/30	32	69.43	40	69.38	70.20	-8	19,361	-0.04%
2021/08/27	26	67.65	27	67.10	69.10	-1	17,627	-0.01%
2021/08/26	14	62.89	16	62.76	62.90	-2	16,152	-0.01%
2021/08/25	13	61.82	6	62.03	62.00	7	15,912	0.04%
2021/08/24	0	0.00	7	61.39	62.40	-7	15,598	-0.04%
2021/08/23	9	58.64	7	60.17	60.10	2	15,377	0.01%
2021/08/20	4	58.43	3	57.97	58.20	1	15,262	0.01%
2021/08/19	5	58.00	3	57.40	57.20	2	15,117	0.01%
2021/08/18	4	58.28	2	55.25	59.40	2	14,921	0.01%
2021/08/17	2	55.90	1	54.00	54.30	1	14,733	0.01%
2021/08/16	1	56.20	3	57.07	56.50	-2	14,598	-0.01%
2021/08/13	6	58.15	0	0.00	56.80	6	14,477	0.04%
2021/08/12	3	60.17	3	60.77	60.80	0	14,211	0.00%
2021/08/11	2	59.80	1	61.00	58.80	1	13,972	0.01%
2021/08/10	2	60.55	9	59.04	61.00	-7	13,860	-0.05%
2021/08/09	2	61.55	4	61.13	60.40	-2	13,700	-0.01%
2021/08/06	22	63.60	15	62.26	61.70	7	13,599	0.05%
2021/08/05	8	62.23	3	62.37	63.10	5	13,217	0.04%
2021/08/04	8	63.10	11	63.05	62.70	-3	13,128	-0.02%
2021/08/03	22	63.53	16	63.18	63.00	6	12,951	0.05%
2021/08/02	28	62.51	27	62.21	63.00	1	12,488	0.01%
2021/07/30	4	59.20	1	59.60	59.20	3	11,748	0.03%
2021/07/29	1	55.60	11	56.62	57.70	-10	11,553	-0.09%
2021/07/28	1	55.60	3	55.70	55.70	-2	11,426	-0.02%
2021/07/27	5	57.92	0	0.00	57.50	5	11,225	0.04%
2021/07/26	7	59.84	7.2	59.94	59.90	-0.2	11,074	0.00%
2021/07/23	7.2	58.44	8.3	58.23	57.20	-1.1	10,768	-0.01%
2021/07/22	8	60.26	8	59.20	59.50	0	10,663	0.00%
2021/07/21	36	59.48	13	58.27	58.50	23	10,434	0.22%
2021/07/20	23.1	57.17	25.2	57.81	58.30	-2.1	9,936	-0.02%
2021/07/19	5	54.94	18	54.79	54.40	-13	9,056	-0.14%
2021/07/16	8	52.70	7.1	52.37	53.30	0.9	8,738	0.01%
2021/07/15	15	52.65	10	52.56	52.40	5	8,594	0.06%
2021/07/14	85.1	56.56	83	55.26	55.90	2.1	8,222	0.03%
2021/07/13	13	50.34	25	51.54	52.10	-12	6,875	-0.17%
2021/07/12	4.1	47.87	0	0.00	48.15	4.1	5,872	0.07%
2021/07/09	0	0.00	1	46.95	46.90	-1	5,727	-0.02%
2021/07/08	2	47.75	10	47.51	46.85	-8	5,860	-0.14%
2021/07/07	4	46.85	6	46.58	47.00	-2	5,729	-0.03%
2021/07/05	0.1	45.60	2	45.95	45.95	-1.9	5,715	-0.03%
2021/07/02	0	0.00	1	45.10	45.20	-1	5,800	-0.02%
2021/06/30	0	0.00	1	45.00	45.20	-1	5,954	-0.02%
2021/06/29	2	44.65	0	0.00	44.50	2	5,939	0.03%
2021/06/28	0	45.60	0	0.00	46.00	0	5,891	0.00%
2021/06/25	0	0.00	10	45.78	45.80	-10	5,910	-0.17%
2021/06/23	0.1	44.40	0	0.00	44.50	0.1	5,913	0.00%
2021/06/21	0	0.00	5	43.75	44.15	-5	5,940	-0.08%
2021/06/18	0.1	44.30	0	0.00	44.50	0.1	5,988	0.00%
2021/06/16	3	43.85	0	0.00	43.50	3	6,072	0.05%
2021/06/15	1	43.95	0	0.00	43.85	1	6,117	0.02%
2021/06/11	1	43.95	1	44.10	44.20	0	6,144	0.00%
2021/06/10	10	45.72	11	45.25	44.50	-1	6,097	-0.02%
2021/06/09	1	44.15	30	44.00	44.20	-29	5,872	-0.49%
2021/06/08	30	43.63	0	0.00	44.10	30	5,903	0.51%
2021/06/07	1	43.05	1	42.95	43.00	0	5,914	0.00%
2021/06/04	0	0.00	1	41.90	41.95	-1	5,935	-0.02%
2021/06/01	1	42.75	1	43.10	42.80	0	6,152	0.00%
2021/05/24	0	0.00	8	39.30	39.60	-8	6,805	-0.12%
2021/05/20	1	39.10	0	0.00	39.40	1	7,100	0.01%
2021/05/19	0	0.00	1	39.20	39.20	-1	7,278	-0.01%
2021/05/18	2	38.70	0	0.00	38.80	2	7,498	0.03%
2021/05/14	0	0.00	8	38.50	38.55	-8	8,395	-0.10%
2021/05/13	1	38.50	0	0.00	38.35	1	9,064	0.01%
2021/05/06	2	42.05	1	41.00	40.90	1	9,609	0.01%
2021/05/04	15	43.54	1	43.55	42.95	14	9,828	0.14%
2021/05/03	15	45.22	0.2	45.50	44.70	14.8	9,932	0.15%
2021/04/28	1	47.65	29	48.01	48.00	-28	10,555	-0.27%
2021/04/26	5	47.44	6	47.60	47.90	-1	10,663	-0.01%
2021/04/22	2	45.65	11	46.32	44.70	-9	10,474	-0.09%
2021/04/21	0.2	46.25	5	46.35	46.10	-4.8	10,437	-0.05%
2021/04/20	0	0.00	2	46.15	46.05	-2	10,472	-0.02%
2021/04/19	3	45.32	1	45.30	45.35	2	10,944	0.02%
2021/04/14	15	43.68	0.2	44.40	44.05	14.9	11,015	0.13%
2021/04/12	6	46.70	21	47.16	46.10	-15	10,932	-0.14%
2021/04/09	1	46.65	0	0.00	46.70	1	10,850	0.01%
2021/04/08	20.2	46.65	0	0.00	46.75	20.2	10,773	0.19%
2021/04/07	0	0.00	11	46.33	46.70	-11	10,641	-0.10%
2021/04/06	0	0.00	1	45.20	45.70	-1	10,496	-0.01%
2021/04/01	0	45.50	23	45.05	44.90	-23	10,468	-0.22%
2021/03/31	15	45.27	0	0.00	45.00	15	10,460	0.14%
2021/03/30	5	45.51	1.1	45.30	45.35	4	10,427	0.04%
2021/03/29	7.1	45.94	5	46.06	45.85	2.1	10,330	0.02%
2021/03/26	9	46.19	7	45.98	45.90	2	10,305	0.02%
2021/03/25	4	45.25	5	45.13	45.20	-1	10,148	-0.01%
2021/03/24	5	44.60	0	0.00	44.60	5	10,119	0.05%
2021/03/23	13	45.41	2	45.33	45.20	11	10,091	0.11%
2021/03/22	2	45.05	2	44.95	45.10	0	9,994	0.00%
2021/03/18	3	44.30	3	44.40	44.35	0	9,987	0.00%
2021/03/17	1	43.95	0	0.00	44.00	1	10,005	0.01%
2021/03/16	2	43.95	0	0.00	43.80	2	10,040	0.02%
2021/03/15	10	44.06	1	43.95	43.85	9	10,186	0.09%
2021/03/12	6	44.46	6	44.58	44.25	0	10,161	0.00%
2021/03/11	7	43.94	0	0.00	44.15	7	10,189	0.07%
2021/03/10	1	43.00	0	0.00	42.80	1	10,170	0.01%
2021/03/09	2	42.40	0	0.00	42.45	2	10,149	0.02%
2021/03/08	0	44.10	0	0.00	43.30	0	10,122	0.00%
2021/03/05	1	43.15	1	44.05	43.90	0	10,168	0.00%
2021/03/04	7	44.19	1	43.70	43.60	6	10,221	0.06%
2021/03/03	2	44.55	0.2	44.93	44.80	1.8	10,155	0.02%
2021/03/02	1	46.25	0	0.00	45.50	1	10,088	0.01%
2021/02/26	1.2	46.01	0	0.00	45.90	1.2	10,030	0.01%
2021/02/25	6	45.35	2	45.25	45.35	4	10,222	0.04%
2021/02/24	5	46.16	0	0.00	45.60	5	10,283	0.05%
2021/02/23	6	46.47	2.2	46.19	46.15	3.8	10,120	0.04%
2021/02/22	6.1	46.18	4.2	46.58	46.80	1.9	9,978	0.02%
2021/02/19	9	45.84	2	46.03	46.15	7	9,808	0.07%
2021/02/17	4.1	48.92	5	48.74	49.00	-0.9	9,409	-0.01%
2021/02/05	11.1	47.72	9	47.63	47.55	2.1	8,932	0.02%
2021/02/04	3	47.21	9	47.57	47.80	-6	8,421	-0.07%
2021/02/03	12	45.53	11	45.59	45.70	1	7,728	0.01%
2021/02/01	0	0.00	1	41.70	41.60	-1	7,180	-0.01%
2021/01/29	0	0.00	2	41.65	41.65	-2	7,136	-0.03%
2021/01/28	0	0.00	1	43.15	42.80	-1	7,095	-0.01%
2021/01/27	1	44.85	5	44.59	44.25	-4	7,018	-0.06%
2021/01/26	1	43.50	3	44.73	43.80	-2	6,880	-0.03%
2021/01/25	1	43.75	7	43.69	43.80	-6	6,672	-0.09%
2021/01/22	2	41.57	1	41.95	42.20	1	6,492	0.02%
2021/01/21	3	42.48	4	44.33	41.60	-1	6,384	-0.02%
2021/01/20	1	41.80	13	41.85	42.00	-12	5,695	-0.21%
2021/01/19	2	41.68	0	0.00	40.95	2	5,494	0.04%
2021/01/14	1	40.85	8	40.80	40.75	-7	5,203	-0.13%
2021/01/13	2	40.43	0	0.00	40.40	2	5,162	0.04%
2021/01/12	30	41.82	36	41.84	40.35	-6	5,046	-0.12%
2021/01/11	1	40.30	2	40.15	40.35	-1	4,488	-0.02%
2021/01/08	0	0.00	4	38.50	38.55	-4	4,357	-0.09%
2021/01/06	0	0.00	1	38.85	38.95	-1	4,378	-0.02%
2021/01/05	0	0.00	1	40.05	39.75	-1	4,303	-0.02%
2021/01/04	0	0.00	1	38.90	39.00	-1	4,202	-0.02%
2020/12/31	0	0.00	1	38.75	38.65	-1	4,173	-0.02%
2020/12/30	5	38.05	0	0.00	38.15	5	4,137	0.12%
2020/12/29	3	38.22	0	0.00	38.05	3	4,152	0.07%
2020/12/28	2	38.58	5	38.50	38.55	-3	4,160	-0.07%
2020/12/24	1	38.00	0	0.00	37.90	1	4,155	0.02%
2020/12/22	1	37.30	0	0.00	37.10	1	4,176	0.02%
2020/12/21	2	37.25	0	0.00	37.90	2	4,174	0.05%
2020/12/18	1	37.85	0	0.00	37.90	1	4,163	0.02%
2020/12/17	7	38.22	1	38.10	38.30	6	4,162	0.14%
2020/12/15	9	38.77	0.1	38.25	38.15	8.9	4,202	0.21%
2020/12/14	1	39.07	0	0.00	39.50	1	4,167	0.02%
2020/12/11	4	39.46	6	40.39	39.45	-2	4,307	-0.05%
2020/12/10	5	40.27	5	40.20	40.10	0	4,403	0.00%
2020/12/09	4	40.25	18	40.37	41.05	-14	4,306	-0.33%
2020/12/08	5	39.00	1	39.10	39.00	4	4,136	0.10%
2020/12/07	0	39.15	11	39.15	39.50	-11	4,081	-0.27%
2020/12/04	0	0.00	5	38.56	38.85	-5	3,990	-0.13%
2020/12/03	2	37.85	0	0.00	37.90	2	3,969	0.05%
2020/12/02	6	38.60	3	38.87	38.40	3	3,929	0.08%
2020/12/01	1	37.90	7	38.12	38.40	-6	3,859	-0.16%
2020/11/30	10	37.71	15	37.86	37.35	-5	3,775	-0.13%
2020/11/27	6	37.02	0	0.00	37.15	6	3,702	0.16%
2020/11/26	4	36.85	3	36.90	37.00	1	3,677	0.03%
2020/11/25	10	36.90	1	37.00	36.80	9	3,678	0.24%
2020/11/24	8	37.40	15	37.98	37.40	-7	3,630	-0.19%
2020/11/23	0	0.00	11	36.02	37.10	-11	3,319	-0.33%
2020/11/20	0	35.10	1	34.85	35.20	-1	3,185	-0.03%
2020/11/17	0	0.00	1	35.35	35.35	-1	3,246	-0.03%
2020/11/13	0	34.80	0	0.00	34.80	0	3,385	0.00%
2020/11/12	1	35.30	0	0.00	34.80	1	3,481	0.03%
2020/11/11	0	0.00	2	34.78	34.75	-2	3,532	-0.06%
2020/11/10	0	0.00	10	34.50	34.60	-10	3,568	-0.28%
2020/11/05	10	33.90	0	0.00	34.00	10	3,702	0.27%
2020/10/30	0	34.50	0	0.00	33.35	0	4,038	0.00%
2020/10/28	3	34.78	7	35.00	34.30	-4	4,352	-0.09%
2020/10/27	1	34.50	0	0.00	34.65	1	4,642	0.02%
2020/10/26	5	34.42	2	34.65	34.25	3	4,662	0.06%
2020/10/21	1	34.15	0	0.00	33.95	1	4,887	0.02%
2020/10/15	0	0.00	3	34.45	33.90	-3	5,070	-0.06%
2020/10/14	4	34.21	0	0.00	34.40	4	5,048	0.08%
2020/10/12	0	0.00	10	33.40	33.30	-10	5,010	-0.20%
2020/10/08	1	33.25	0	0.00	33.25	1	5,058	0.02%
2020/10/05	0	0.00	1	33.30	33.10	-1	5,263	-0.02%
2020/09/30	2	32.75	2	32.60	32.65	0	5,318	0.00%
2020/09/25	2	31.25	2	30.95	30.90	0	5,483	0.00%
2020/09/24	13	31.96	3	32.35	31.80	10	5,502	0.18%
2020/09/23	18	33.16	0	0.00	32.85	18	5,527	0.33%
2020/09/22	1	33.00	0	0.00	33.25	1	5,604	0.02%
2020/09/21	3	34.02	4	33.75	33.40	-1	5,656	-0.02%
2020/09/18	1	34.10	0	0.00	34.10	1	5,642	0.02%
2020/09/15	4	33.99	8	33.68	34.95	-4	5,436	-0.07%
2020/09/14	5	32.76	0	0.00	33.00	5	5,267	0.09%
2020/09/11	3	32.75	4	32.59	32.60	-1	5,289	-0.02%
2020/09/10	5	33.20	3	33.25	32.80	2	5,304	0.04%
2020/09/09	7	32.62	6	32.60	33.05	1	5,330	0.02%
2020/09/02	2	32.75	2	33.05	32.95	0	5,588	0.00%
2020/08/31	3	33.35	3	32.85	32.75	0	5,688	0.00%
2020/08/26	0	0.00	7	33.11	33.00	-7	5,919	-0.12%
2020/08/25	1	32.50	0	0.00	32.65	1	5,890	0.02%
2020/08/24	4	32.59	0	0.00	32.15	4	5,881	0.07%
2020/08/21	3	32.75	0	0.00	32.70	3	5,853	0.05%
2020/08/19	1	34.20	0	0.00	33.75	1	5,801	0.02%
2020/08/13	0	0.00	1	34.50	34.30	-1	5,671	-0.02%
2020/08/10	1	36.40	1	36.20	35.30	0	5,515	0.00%
2020/08/07	0	0.00	1	35.45	35.45	-1	5,450	-0.02%
2020/08/06	0	0.00	2	36.45	35.90	-2	5,404	-0.04%
2020/08/05	2	36.88	2	36.90	36.70	0	5,255	0.00%
2020/08/04	5	36.75	8	36.48	36.75	-3	5,218	-0.06%
2020/08/03	18	36.40	5	36.14	36.45	13	5,143	0.25%
2020/07/31	11	34.36	14	34.86	34.95	-3	4,912	-0.06%
2020/07/30	0	0.00	2	31.80	32.30	-2	4,610	-0.04%
2020/07/29	8	30.70	1	31.00	30.90	7	4,649	0.15%
2020/07/28	2	31.40	8	30.56	30.15	-6	4,768	-0.13%
2020/07/27	5	32.52	7	33.03	32.25	-2	4,685	-0.04%
2020/07/24	3	32.35	0	0.00	32.25	3	4,558	0.07%
2020/07/17	0	0.00	1	30.90	30.50	-1	4,447	-0.02%
2020/07/16	0	0.00	4	30.95	31.00	-4	4,482	-0.09%
2020/07/15	1	32.10	0	0.00	31.40	1	4,523	0.02%
2020/07/14	1	32.00	3	31.98	32.00	-2	4,624	-0.04%
2020/07/10	0	0.00	1	30.70	30.30	-1	4,574	-0.02%
2020/07/09	0	0.00	5	31.50	31.40	-5	4,498	-0.11%
2020/07/08	35	31.70	0	0.00	32.15	35	4,445	0.79%
2020/07/07	3	32.68	53	32.72	32.80	-50	4,418	-1.13%
2020/07/06	0	0.00	1	32.60	32.65	-1	4,426	-0.02%
2020/07/02	1	32.80	10	32.80	32.75	-9	4,493	-0.20%
2020/07/01	10	32.20	4	32.10	32.20	6	4,460	0.13%
2020/06/30	0	0.00	10	31.55	31.80	-10	4,413	-0.23%
2020/06/29	0	0.00	2	30.50	31.00	-2	4,362	-0.05%
2020/06/24	2	31.10	0	0.00	30.85	2	4,376	0.05%
2020/06/22	0	0.00	3	30.43	30.80	-3	4,451	-0.07%
2020/06/18	2	30.20	0	0.00	30.30	2	4,557	0.04%
2020/06/17	0	30.30	0	0.00	30.30	0	4,537	0.00%
2020/06/15	0	0.00	3	31.35	30.70	-3	4,577	-0.07%
2020/06/11	3	30.70	0	0.00	29.60	3	4,459	0.07%
2020/06/09	1	31.00	0	0.00	30.80	1	4,470	0.02%
2020/06/08	0	0.00	1	30.75	30.65	-1	4,503	-0.02%
2020/06/05	1	30.70	0	0.00	30.65	1	4,431	0.02%
2020/06/04	2	30.15	9	30.17	30.55	-7	4,420	-0.16%
2020/06/03	2	28.98	4	29.70	29.65	-2	4,252	-0.05%
2020/06/02	2	28.90	1	29.00	28.75	1	4,183	0.02%
2020/06/01	1	28.65	0	0.00	28.70	1	4,240	0.02%
2020/05/29	1	28.10	1	28.45	28.15	0	4,247	0.00%
2020/05/27	0	0.00	2	28.85	28.80	-2	4,249	-0.05%
2020/05/26	5	28.97	0	0.00	28.95	5	4,241	0.12%
2020/05/25	3	28.67	4	29.16	29.35	-1	4,181	-0.02%
2020/05/21	2	28.18	0	0.00	28.10	2	4,023	0.05%
2020/05/20	2	28.10	0	0.00	27.85	2	4,022	0.05%
2020/05/18	0	0.00	2	27.25	27.40	-2	3,966	-0.05%
2020/05/15	0	0.00	17	27.25	27.15	-17	3,946	-0.43%
2020/05/14	12	27.28	10	28.00	27.15	2	3,911	0.05%
2020/05/11	3	28.25	10	28.30	28.15	-7	3,897	-0.18%
2020/05/06	1	27.75	0	0.00	27.80	1	3,840	0.03%
2020/05/05	10	27.90	5	28.08	27.85	5	3,815	0.13%
2020/05/04	10	26.40	15	27.17	27.35	-5	3,726	-0.13%
2020/04/30	3	26.05	0	0.00	26.35	3	3,590	0.08%
2020/04/29	9	25.80	0	0.00	25.75	9	3,554	0.25%
2020/04/23	5	25.50	0	0.00	25.55	5	3,487	0.14%
2020/04/22	6	24.90	1	24.50	25.10	5	3,449	0.14%
2020/04/21	0	0.00	2	24.85	24.85	-2	3,421	-0.06%
2020/04/17	1	26.60	1	26.00	25.25	0	3,304	0.00%
2020/04/15	2	24.65	1	24.70	24.55	1	3,114	0.03%
2020/04/09	0	0.00	2	23.80	23.95	-2	2,994	-0.07%
2020/04/08	8	22.86	11	23.05	23.40	-3	2,976	-0.10%
2020/04/07	14	22.13	0	0.00	22.40	14	2,906	0.48%
2020/04/01	1	21.20	0	0.00	20.85	1	2,783	0.04%
2020/03/26	1	20.70	0	0.00	20.80	1	2,676	0.04%
2020/03/23	0	19.75	0	0.00	19.65	0	2,728	0.00%
2020/03/20	0	20.55	0	0.00	20.50	0	2,836	0.00%
2020/03/18	2	21.45	0	0.00	21.00	2	2,828	0.07%
2020/03/17	2	21.10	6	21.60	21.50	-4	2,823	-0.14%
2020/03/16	2	22.95	0	0.00	22.35	2	2,763	0.07%
2020/03/13	1	23.00	0	0.00	23.80	1	2,671	0.04%
2020/03/11	1	26.80	0	0.00	26.75	1	2,497	0.04%
2020/03/10	0	0.00	2	26.05	27.25	-2	2,464	-0.08%
2020/03/09	32	26.92	0	0.00	26.45	32	2,406	1.33%
2020/03/05	4	27.53	0	0.00	27.30	4	2,300	0.17%
2020/03/03	0	26.60	0	0.00	26.55	0	2,187	0.00%
2020/03/02	0	26.15	0	0.00	26.10	0	2,165	0.00%
2020/02/19	0	0.00	3	27.40	27.35	-3	2,047	-0.15%
2020/02/17	1	27.40	19	27.42	27.40	-18	2,034	-0.88%
2020/02/14	20	27.58	0	0.00	27.55	20	2,024	0.99%
2020/02/12	1	27.30	0	0.00	27.40	1	1,964	0.05%
2020/02/04	1	26.50	0	0.00	26.55	1	1,850	0.05%
2020/01/30	2	27.20	0	0.00	27.20	2	1,937	0.10%
2020/01/20	1	29.55	0	0.00	29.70	1	1,912	0.05%
2020/01/16	0	0.00	0	29.60	29.60	0	1,920	0.00%
2020/01/09	5	29.43	0	0.00	29.20	5	1,932	0.26%
2020/01/08	2	29.10	0	0.00	29.00	2	1,921	0.10%
2020/01/07	20	29.59	1	28.95	29.10	19	1,917	0.99%
2020/01/06	0	0.00	1	29.85	29.55	-1	1,896	-0.05%
2020/01/03	4	31.24	3	30.20	30.40	1	1,868	0.05%
2020/01/02	1	31.80	1	31.45	31.45	0	1,822	0.00%
2019/12/23	13	31.02	0	0.00	30.75	13	1,663	0.78%
2019/12/17	0	0.00	1	30.15	30.20	-1	1,402	-0.07%
2019/12/13	3	29.28	3	28.87	28.65	0	1,375	0.00%
2019/12/06	0	0.00	1.1	28.31	28.45	-1.1	1,248	-0.08%
2019/11/22	0	0.00	0	27.75	27.75	0	1,342	0.00%
2019/09/19	5	28.80	0	0.00	28.60	5	1,695	0.29%
2019/09/11	1	27.90	0	0.00	27.80	1	1,627	0.06%
2019/07/26	0	0.00	1.1	31.71	31.70	-1.1	1,483	-0.08%
2019/07/24	0	0.00	11	31.90	31.55	-11	1,488	-0.74%
2019/07/19	0	0.00	1	29.80	29.95	-1	1,449	-0.07%
2019/07/04	0	0.00	1	29.10	29.10	-1	2,436	-0.04%
2019/07/03	0	0.00	1	29.05	29.10	-1	2,615	-0.04%
2019/07/02	0	0.00	1	29.40	29.35	-1	2,679	-0.04%
2019/06/28	1	28.35	0	0.00	28.95	1	2,715	0.04%
2019/06/27	2	28.65	1	28.50	28.50	1	2,708	0.04%
2019/06/21	0	0.00	7	28.30	28.30	-7	2,737	-0.26%
2019/06/19	2	27.40	0	0.00	27.70	2	2,791	0.07%
2019/06/18	5	27.20	0	0.00	27.15	5	2,779	0.18%
2019/05/16	11	27.92	0	0.00	27.85	11	3,179	0.35%
2019/05/15	6	28.15	0	0.00	28.20	6	3,185	0.19%
2019/05/08	0	0.00	0.2	30.30	30.20	-0.2	3,372	0.00%
2019/05/07	1	30.85	0	0.00	30.75	1	3,466	0.03%
2019/04/25	0	0.00	2	32.50	32.45	-2	3,482	-0.06%
2019/04/24	0	0.00	0.2	32.00	32.00	-0.2	3,463	0.00%
2019/04/23	14	32.87	14	32.70	32.50	0	3,400	0.00%
2019/04/22	6.1	32.72	4	32.53	32.75	2.1	3,333	0.06%
2019/04/19	2	31.60	2	32.25	31.60	0	3,262	0.00%
2019/04/18	0	0.00	0.1	30.90	30.90	-0.1	3,215	0.00%
2019/04/16	0.1	32.20	0	0.00	32.35	0.1	3,065	0.00%
2019/04/15	2	31.85	0	0.00	32.00	2	3,012	0.07%
2019/04/11	0	0.00	0	30.10	30.20	0	2,805	0.00%
2019/04/09	0	0.00	60	30.43	31.40	-60	2,513	-2.39%
2019/04/03	0	29.35	0	0.00	29.50	0	2,276	0.00%
2019/03/27	0	29.05	0	0.00	28.95	0	2,167	0.00%
2019/03/14	0	29.15	0	0.00	29.05	0	2,066	0.00%
2019/03/07	0	0.00	0.1	29.40	29.15	-0.1	2,263	0.00%
2019/03/04	1	29.80	0	0.00	30.30	1	2,234	0.04%
2019/02/26	0	30.10	0	0.00	30.10	0	2,152	0.00%
2019/02/18	1	29.45	1	29.55	29.55	0	2,182	0.00%
2019/02/13	0	0.00	5	29.00	29.00	-5	2,299	-0.22%
2019/02/12	0	30.00	0	0.00	30.05	0	2,249	0.00%
2019/02/11	17	30.05	17	29.96	30.05	0	2,249	0.00%
2019/01/30	30	29.95	0	0.00	29.75	30	2,234	1.34%
2019/01/28	1	30.05	6	29.51	29.65	-5	2,166	-0.23%
2019/01/24	30	28.17	0	0.00	28.10	30	2,094	1.43%
2019/01/16	0	27.00	0	0.00	27.05	0	2,355	0.00%
2019/01/15	4	26.70	0	0.00	26.65	4	2,370	0.17%
2018/12/26	1	26.10	0	0.00	25.90	1	2,747	0.04%
2018/12/25	0	0.00	0	26.05	26.00	0	2,746	0.00%
2018/12/19	5	26.95	0	0.00	27.00	5	2,767	0.18%
2018/12/14	0	27.75	0	0.00	27.75	0	2,825	0.00%
2018/12/05	1	29.10	0	0.00	28.95	1	2,870	0.03%
2018/11/29	2	29.60	2	29.95	30.05	0	2,762	0.00%
2018/11/23	0	0.00	3	28.87	28.50	-3	2,814	-0.11%
2018/11/22	1	30.20	1	29.30	29.20	0	2,811	0.00%
2018/11/21	5	29.63	9	29.07	30.30	-4	2,803	-0.14%
2018/11/20	2	29.83	0	0.00	29.30	2	2,757	0.07%
2018/11/19	0	0.00	2	30.05	30.15	-2	2,732	-0.07%
2018/11/16	7	30.14	0	0.00	29.70	7	2,738	0.26%
2018/11/02	2	28.35	2	28.30	27.80	0	3,017	0.00%
2018/10/30	32	25.55	32	25.66	26.05	0	3,012	0.00%
2018/10/29	35	25.03	35	24.98	25.15	0	3,036	0.00%
2018/10/16	2	29.25	2	29.15	28.70	0	2,894	0.00%
2018/10/15	27	29.35	27	29.46	28.90	0	2,968	0.00%
2018/09/21	7	38.77	7	38.46	37.55	0	3,052	0.00%
2018/09/07	0	0.00	0.1	37.20	37.20	-0.1	3,065	0.00%
2018/09/06	0.1	38.80	0.2	38.80	38.85	-0.1	3,075	0.00%
2018/08/17	0	0.00	1	37.60	37.50	-1	3,314	-0.03%
2018/08/10	2	40.05	1	39.95	39.70	1	3,135	0.03%
2018/08/02	0	0.00	0	36.80	36.80	0	2,929	0.00%
2018/08/01	0	0.00	0.1	38.15	38.25	-0.1	2,902	0.00%
2018/07/30	0	0.00	2	37.50	37.60	-2	2,894	-0.07%
2018/07/27	0	37.10	0	0.00	37.15	0	2,927	0.00%
2018/07/25	0	0.00	0.1	36.80	36.85	-0.1	2,894	0.00%
2018/07/18	0	0.00	0	35.85	35.85	0	2,823	0.00%
2018/07/16	0	35.60	0	0.00	35.65	0	2,794	0.00%
2018/06/13	0	0.00	0	36.45	36.50	0	3,201	0.00%
2018/06/05	0	0.00	1	35.80	35.75	-1	4,042	-0.02%
2018/05/25	2	34.65	2	34.40	35.15	0	3,970	0.00%
2018/05/14	1	35.80	1	35.45	35.50	0	4,615	0.00%
2018/04/18	1	36.65	0	0.00	36.20	1	6,525	0.02%
2018/04/16	0	0.00	7	35.57	35.00	-7	6,590	-0.11%
2018/04/13	0	0.00	4	36.50	36.20	-4	6,749	-0.06%
2018/04/09	6	38.86	0	0.00	38.90	6	6,836	0.09%
2018/04/03	0	0.00	4	38.05	38.05	-4	6,799	-0.06%
2018/03/31	5	38.37	1	37.90	37.90	4	6,893	0.06%
2018/03/30	3	38.55	0	0.00	38.15	3	7,000	0.04%
2018/03/28	1	38.20	0	0.00	37.55	1	7,406	0.01%
2018/03/27	2	38.05	2	37.85	37.85	0	7,408	0.00%
2018/03/19	2	38.03	7	37.76	37.80	-5	7,400	-0.07%
2018/03/16	2	38.43	2	37.90	37.90	0	7,473	0.00%
2018/03/15	5	39.22	5	39.12	39.10	0	7,429	0.00%
2018/03/14	13	39.35	28	39.64	39.80	-15	7,379	-0.20%
2018/03/13	12	38.60	2	38.60	38.80	10	7,255	0.14%
2018/03/12	0	0.00	1	37.95	37.95	-1	7,125	-0.01%
2018/03/09	4	37.18	0	0.00	37.15	4	6,989	0.06%
2018/03/08	2	35.55	2	35.95	35.95	0	6,904	0.00%
2018/03/02	0	35.25	0	0.00	35.15	0	7,456	0.00%
2018/02/22	2	35.00	0	0.00	34.85	2	7,950	0.03%
2018/02/12	2	31.90	2	32.25	32.10	0	8,202	0.00%
2018/02/09	5	31.06	5	31.23	31.05	0	8,523	0.00%
2018/02/08	0	0.00	0	33.50	33.40	0	8,495	0.00%
2018/02/07	10	36.05	10	35.65	35.00	0	8,611	0.00%
2018/02/05	0	37.50	0	0.00	37.50	0	8,928	0.00%
2018/02/02	0	0.00	1	37.85	37.25	-1	9,186	-0.01%
2018/02/01	1	37.70	0	0.00	37.70	1	9,589	0.01%
2018/01/31	2	37.15	3	37.20	38.35	-1	9,867	-0.01%
2018/01/30	2	38.80	2	37.95	37.90	0	9,838	0.00%
2018/01/29	2	38.95	2	39.00	38.95	0	9,850	0.00%
2018/01/26	2	38.50	2	38.70	38.90	0	9,919	0.00%
2018/01/25	11	38.78	13	38.95	38.45	-2	10,086	-0.02%
2018/01/24	8	39.27	6	39.22	39.45	2	10,143	0.02%
2018/01/23	2	38.98	2	38.55	38.60	0	10,065	0.00%
2018/01/22	5	39.36	5	39.30	39.45	0	9,953	0.00%
2018/01/19	31	41.54	48	41.91	40.05	-17	9,770	-0.17%
2018/01/18	2	40.25	6	40.38	39.65	-4	8,844	-0.05%
2018/01/17	5	39.85	0	0.00	39.85	5	8,799	0.06%
2018/01/16	0	0.00	10	41.00	41.00	-10	8,745	-0.11%
2018/01/09	34	40.26	21	40.75	39.80	13	8,309	0.16%
2018/01/08	1	39.50	1.1	38.67	39.00	-0.1	8,051	0.00%
2018/01/05	0	0.00	1	38.10	38.15	-1	7,944	-0.01%
2018/01/04	5.1	38.45	0	0.00	38.10	5.1	7,971	0.06%
2018/01/03	3	37.95	3	38.05	37.95	0	7,908	0.00%