中光電 (5371)-凱基-鳳山券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
114.0
漲跌
▲0.5
漲幅
+0.44%
成交量
40,703張
產業
上櫃光電類股
505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

中光電 (5371)籌碼相關－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	23.2	116.81	97.1	118.17	114.00	-73.8	10,456	-0.71%
2024/05/22	10.1	109.12	69.1	109.35	113.50	-59	9,789	-0.60%
2024/05/21	30.1	102.55	65	101.82	103.50	-35	9,185	-0.38%
2024/05/20	89.1	100.99	25	101.99	99.30	64.1	8,769	0.73%
2024/05/17	17	101.82	29	103.43	103.00	-12	8,570	-0.14%
2024/05/16	108	102.63	5	103.00	102.50	103	8,420	1.22%	大買/鉅額交易
2024/05/15	84	101.46	103	104.02	101.00	-19	8,279	-0.23%	大賣/
2024/05/14	68	99.01	61	99.66	101.00	7	7,972	0.09%
2024/05/13	43	97.78	11	96.84	97.00	32	7,690	0.42%
2024/05/10	1	95.60	1	98.00	96.80	0	7,616	0.00%
2024/05/09	13	97.48	1	98.30	95.90	12	7,520	0.16%
2024/05/08	2	95.00	2.8	96.80	96.60	-0.8	7,407	-0.01%
2024/05/07	0	0.00	5	96.10	96.10	-5	7,303	-0.07%
2024/05/06	2	94.70	10	94.81	94.50	-8	7,134	-0.11%
2024/05/03	5	94.96	39	96.62	93.90	-34	7,048	-0.48%
2024/05/02	72.8	95.44	26	95.49	94.20	46.8	6,895	0.68%
2024/04/30	9	101.56	3	99.07	103.00	6	6,556	0.09%
2024/04/29	0	0.00	0.1	97.00	98.00	-0.1	6,115	0.00%
2024/04/26	5.1	96.71	3	95.77	95.50	2.1	5,957	0.03%
2024/04/24	1	92.30	2	94.40	94.70	-1	5,674	-0.02%
2024/04/23	2	90.70	0	0.00	90.50	2	5,491	0.04%
2024/04/22	1	91.50	6.3	88.82	87.30	-5.3	5,377	-0.10%
2024/04/19	8	95.96	5.2	91.91	95.70	2.8	5,192	0.05%
2024/04/18	0	0.00	1.6	97.97	100.50	-1.6	4,915	-0.03%
2024/04/17	12	99.04	10	100.49	98.00	2	4,737	0.04%
2024/04/16	4	101.70	2	104.00	96.80	2	4,392	0.05%
2024/04/15	1	105.00	7	105.57	107.50	-6	3,770	-0.16%
2024/04/12	1	98.20	1	99.50	98.10	0	3,413	0.00%
2024/04/11	3	100.67	2	102.75	98.20	1	3,313	0.03%
2024/04/10	5	99.02	13	98.59	99.70	-8	3,074	-0.26%
2024/04/09	4	92.51	2	93.80	92.60	2	2,603	0.08%
2024/04/08	1	93.70	2	93.70	93.50	-1	2,450	-0.04%
2024/04/03	2	87.55	9	89.66	92.30	-7	2,261	-0.31%
2024/04/02	10	87.10	7	87.64	87.80	3	2,029	0.15%
2024/04/01	0	0.00	5.2	85.78	86.70	-5.2	1,818	-0.29%
2024/03/29	4	81.10	16.1	81.44	80.40	-12.1	1,573	-0.77%
2024/03/28	31	76.88	32.2	77.81	78.20	-1.2	1,401	-0.09%
2024/03/27	2.4	77.53	2	77.55	76.40	0.4	1,310	0.03%
2024/03/26	1	74.00	0	0.00	74.90	1	1,231	0.08%
2024/03/18	0	0.00	1	72.50	72.50	-1	1,122	-0.09%
2024/03/15	0	0.00	1	71.80	71.10	-1	1,112	-0.09%
2024/03/05	0	72.00	0	0.00	71.00	0	1,116	0.00%
2024/02/26	0	71.80	0	0.00	71.80	0	1,094	0.00%
2024/02/21	0	0.00	3	73.00	72.30	-3	1,133	-0.26%
2024/02/05	1	71.90	0	0.00	72.30	1	1,159	0.09%
2024/02/01	1	71.20	0	0.00	72.10	1	1,163	0.09%
2024/01/30	0.1	72.50	0	0.00	71.60	0.1	1,171	0.01%
2024/01/22	0.2	72.40	0	0.00	71.80	0.2	1,280	0.02%
2024/01/19	0	72.90	0	0.00	72.00	0	1,292	0.00%
2024/01/11	0	0.00	1	73.20	72.60	-1	1,303	-0.08%
2024/01/10	1	71.90	0	0.00	71.90	1	1,315	0.08%
2024/01/05	0	0.00	1	73.20	73.40	-1	1,339	-0.07%
2024/01/03	0	0.00	2	72.00	71.40	-2	1,331	-0.15%
2023/12/28	0	72.50	0	0.00	72.50	0	1,352	0.00%
2023/12/27	0	0.00	2	71.75	72.00	-2	1,361	-0.15%
2023/12/26	0	0.00	3	70.73	71.00	-3	1,334	-0.22%
2023/12/19	1	69.20	0	0.00	68.60	1	1,311	0.08%
2023/12/18	2	71.55	0	0.00	70.70	2	1,288	0.16%
2023/12/14	2	72.45	0	0.00	73.70	2	1,379	0.14%
2023/12/11	0	0.00	1	71.40	71.50	-1	1,786	-0.06%
2023/12/08	2	71.60	0	0.00	71.30	2	2,003	0.10%
2023/11/30	3	72.03	0	73.74	71.50	3	2,490	0.12%
2023/11/29	1	73.40	0	0.00	73.50	1	2,502	0.04%
2023/11/24	1	73.90	0	0.00	72.90	1	2,802	0.04%
2023/11/22	0	0.00	1	72.50	72.40	-1	2,991	-0.03%
2023/11/21	3	73.77	1	72.60	72.30	2	3,053	0.07%
2023/11/20	0	0.00	1	73.70	73.70	-1	3,179	-0.03%
2023/11/14	2	70.85	0	0.00	70.70	2	3,447	0.06%
2023/11/09	1	71.20	1	72.00	71.60	0	3,568	0.00%
2023/11/08	1	72.30	0	0.00	72.00	1	3,596	0.03%
2023/11/06	0.1	71.81	40	70.92	70.90	-39.9	3,717	-1.07%
2023/10/13	0	77.50	0	0.00	76.40	0	4,739	0.00%
2023/10/12	0	0.00	1	77.30	77.10	-1	4,764	-0.02%
2023/10/11	1	77.70	10	76.90	77.00	-9	4,786	-0.19%
2023/10/05	1	78.70	1	79.10	79.10	0	5,048	0.00%
2023/10/04	0	0.00	3	77.90	78.40	-3	5,091	-0.06%
2023/10/03	2	78.20	0	0.00	78.10	2	5,089	0.04%
2023/10/02	1	77.50	1	78.40	78.40	0	5,091	0.00%
2023/09/22	0	0.00	2	78.90	79.40	-2	5,069	-0.04%
2023/09/20	1	82.40	1	81.70	81.30	0	5,044	0.00%
2023/09/19	4	85.12	4	83.75	83.30	0	5,024	0.00%
2023/09/18	1	84.50	2.1	83.10	84.20	-1.1	4,951	-0.02%
2023/09/15	12	79.53	5	80.26	80.30	7	4,802	0.15%
2023/09/14	2	83.45	0.6	84.00	83.40	1.4	4,636	0.03%
2023/09/13	11	84.69	15	84.22	84.20	-4	4,574	-0.09%
2023/09/12	3	82.90	2	83.40	83.10	1	4,376	0.02%
2023/09/11	10	81.18	12	81.25	80.50	-2	4,310	-0.05%
2023/09/08	5	83.60	4	83.78	83.60	1	4,249	0.02%
2023/09/07	4	83.02	1	82.30	82.70	3	4,186	0.07%
2023/09/06	0	0.00	2	81.60	82.30	-2	4,134	-0.05%
2023/09/05	0	0.00	2	80.50	80.60	-2	4,061	-0.05%
2023/09/04	1.4	79.13	2	79.20	79.20	-0.6	4,009	-0.01%
2023/08/31	0	0.00	3.2	79.25	79.00	-3.2	3,974	-0.08%
2023/08/30	2	79.55	3.3	80.27	78.70	-1.3	3,947	-0.03%
2023/08/29	0	0.00	2.1	78.35	79.50	-2.1	3,747	-0.06%
2023/08/28	1	77.00	0	0.00	77.10	1	3,621	0.03%
2023/08/25	0	0.00	2	76.25	76.80	-2	3,589	-0.06%
2023/08/24	8.1	77.80	4	77.40	76.90	4.1	3,563	0.12%
2023/08/23	36	77.66	31	78.32	78.40	5	3,451	0.14%
2023/08/21	0	0.00	3	75.50	76.20	-3	3,275	-0.09%
2023/08/18	0	0.00	1	77.60	75.80	-1	3,293	-0.03%
2023/08/17	0	0.00	2	75.70	76.90	-2	3,283	-0.06%
2023/08/16	3	76.40	0	0.00	76.50	3	3,255	0.09%
2023/08/11	0	0.00	1	75.50	75.00	-1	3,223	-0.03%
2023/08/10	0	0.00	0	75.80	76.10	0	3,188	0.00%
2023/08/09	0	0.00	2	77.20	77.00	-2	3,130	-0.06%
2023/08/08	0	0.00	1	77.50	76.40	-1	3,068	-0.03%
2023/08/07	6.1	74.65	1.1	76.95	76.10	5	3,004	0.17%
2023/08/04	0	79.10	4.2	77.03	79.10	-4.2	2,844	-0.15%
2023/08/02	2	75.30	7	74.94	74.50	-5	2,665	-0.19%
2023/08/01	32	73.68	22	74.86	75.40	10	2,543	0.39%
2023/07/31	0	0.00	2	71.15	70.60	-2	2,388	-0.08%
2023/07/26	0.1	71.06	1	71.50	70.90	-0.9	2,520	-0.04%
2023/07/25	0	0.00	0.4	71.50	71.70	-0.4	2,565	-0.02%
2023/07/21	0	0.00	0.3	71.50	71.90	-0.3	2,690	-0.01%
2023/07/20	0	0.00	0.3	72.10	71.80	-0.3	2,762	-0.01%
2023/07/19	10	73.16	1	72.10	72.30	9	2,884	0.31%
2023/07/18	0	0.00	1	74.20	73.50	-1	2,910	-0.03%
2023/07/17	0	0.00	1	70.70	72.00	-1	2,923	-0.03%
2023/07/14	1	71.50	1	71.40	71.50	0	2,985	0.00%
2023/07/13	2	73.95	1	72.00	72.00	1	3,164	0.03%
2023/07/12	1	75.70	2	75.55	75.70	-1	3,491	-0.03%
2023/07/11	1	72.80	1	74.00	74.00	0	3,512	0.00%
2023/07/07	0	0.00	1	72.80	74.00	-1	3,591	-0.03%
2023/07/06	1	74.90	0	0.00	74.40	1	3,576	0.03%
2023/07/05	0	0.00	4	74.30	74.50	-4	3,547	-0.11%
2023/06/29	0	0.00	1	72.80	72.80	-1	3,530	-0.03%
2023/06/27	3	72.90	2	73.20	72.20	1	3,528	0.03%
2023/06/26	0	0.00	1	71.40	72.00	-1	3,506	-0.03%
2023/06/21	1	70.90	0	0.00	71.30	1	3,512	0.03%
2023/06/20	3	71.03	0	0.00	71.00	3	3,525	0.09%
2023/06/19	1	72.10	1	73.10	72.30	0	3,571	0.00%
2023/06/16	1	71.80	1	72.50	71.40	0	3,592	0.00%
2023/06/15	1	71.30	0	0.00	72.10	1	3,584	0.03%
2023/06/14	1	72.50	0.1	71.50	71.40	0.9	3,577	0.03%
2023/06/12	2.3	72.09	0.2	71.50	72.00	2.1	3,651	0.06%
2023/06/09	0.2	73.40	0	0.00	73.50	0.2	3,653	0.00%
2023/06/08	0.2	74.97	0	0.00	74.30	0.2	3,656	0.00%
2023/06/06	0.1	76.30	0	0.00	75.70	0.1	3,674	0.00%
2023/06/05	0	0.00	1	76.60	76.70	-1	3,661	-0.03%
2023/06/01	0	0.00	5	75.60	75.50	-5	3,675	-0.14%
2023/05/29	0	0.00	0.1	76.10	76.40	-0.1	3,654	0.00%
2023/05/25	0.1	75.25	0	0.00	74.90	0.1	3,744	0.00%
2023/05/24	0.1	76.80	0	0.00	75.70	0.1	3,782	0.00%
2023/05/23	0	0.00	1	76.00	76.40	-1	3,821	-0.03%
2023/05/19	2	74.65	0	0.00	73.50	2	3,839	0.05%
2023/05/18	1	74.30	1	74.10	74.50	0	3,883	0.00%
2023/05/15	1	72.80	1	72.30	73.50	0	3,911	0.00%
2023/05/11	1	73.20	0	0.00	72.90	1	3,908	0.03%
2023/05/10	0	0.00	1.1	73.91	73.90	-1.1	3,922	-0.03%
2023/05/09	3.1	73.71	1.1	73.05	72.50	2	3,903	0.05%
2023/05/05	1	75.98	1	76.70	75.80	0	3,849	0.00%
2023/05/04	5.1	75.04	1	74.70	74.60	4.1	3,880	0.10%
2023/04/28	0.1	74.40	1	74.50	74.80	-0.9	3,787	-0.02%
2023/04/27	11	73.09	0	0.00	73.50	11	3,731	0.29%
2023/04/26	20	74.50	0	0.00	74.30	20	3,670	0.54%
2023/04/25	23.2	74.04	4	74.40	73.50	19.2	3,603	0.53%
2023/04/24	25	77.59	1	77.10	77.60	24	3,553	0.68%
2023/04/21	1.1	77.32	0	0.00	74.80	1.1	3,492	0.03%
2023/04/20	23.1	77.07	1.2	77.50	76.80	21.9	3,444	0.64%
2023/04/19	2.1	81.35	1	79.70	80.10	1.1	3,371	0.03%
2023/04/18	5.1	82.84	8	82.52	81.10	-2.9	3,300	-0.09%
2023/04/17	19	83.03	42	83.38	83.20	-23	3,134	-0.73%
2023/04/14	5	76.22	7	77.27	78.20	-2	2,689	-0.07%
2023/04/13	4	70.90	0	0.00	71.10	4	2,527	0.16%
2023/04/12	0	0.00	0.1	69.50	69.60	-0.1	2,453	0.00%
2023/03/31	0	0.00	3	69.07	67.80	-3	2,721	-0.11%
2023/03/30	0	0.00	0	68.60	68.70	0	2,766	0.00%
2023/03/29	0	0.00	1	68.20	68.20	-1	2,748	-0.04%
2023/03/27	2	68.00	0	0.00	68.20	2	2,728	0.07%
2023/03/22	4	68.10	1	68.40	67.70	3	2,697	0.11%
2023/03/21	0	65.40	0	0.00	67.40	0	2,636	0.00%
2023/03/20	0	0.00	1	64.60	65.10	-1	2,600	-0.04%
2023/03/17	5	64.60	5	64.70	64.60	0	2,596	0.00%
2023/03/16	3.5	64.91	5	64.30	64.10	-1.5	2,586	-0.06%
2023/03/15	6	67.88	3	66.77	66.30	3	2,561	0.12%
2023/03/13	0	0.00	1	64.70	64.70	-1	2,518	-0.04%
2023/03/10	1	65.20	0	0.00	64.50	1	2,513	0.04%
2023/03/09	1	65.80	0	0.00	65.80	1	2,530	0.04%
2023/03/08	0	0.00	1	66.20	66.10	-1	2,559	-0.04%
2023/03/06	1	65.70	0.2	65.50	65.60	0.8	2,577	0.03%
2023/03/02	0	0.00	2	64.40	64.50	-2	2,679	-0.07%
2023/03/01	1	64.00	0	0.00	64.40	1	2,749	0.04%
2023/02/24	0.1	64.40	2	64.20	64.60	-1.9	2,764	-0.07%
2023/02/23	0.4	64.30	11	63.95	63.90	-10.6	2,776	-0.38%
2023/02/22	0.4	63.90	3	64.23	65.30	-2.6	2,855	-0.09%
2023/02/20	0.1	62.90	0	0.00	63.10	0.1	2,766	0.00%
2023/02/17	10.1	62.10	1	62.70	63.00	9.1	2,746	0.33%
2023/02/16	0	0.00	1	62.10	62.40	-1	2,719	-0.04%
2023/02/15	1.1	60.60	0	0.00	60.20	1.1	2,676	0.04%
2023/02/14	2	60.60	4	60.60	60.50	-2	2,671	-0.07%
2023/02/13	2	60.50	2	60.20	60.20	0	2,692	0.00%
2023/02/10	0.2	59.40	0	0.00	59.20	0.2	2,707	0.01%
2023/02/08	0	0.00	1	62.00	60.60	-1	2,797	-0.04%
2023/02/07	0	0.00	1	60.90	60.60	-1	2,890	-0.03%
2023/02/03	5	61.02	0	0.00	60.50	5	2,978	0.17%
2023/02/02	4.2	60.79	2	61.60	61.50	2.2	2,929	0.08%
2023/01/31	0	0.00	1	58.60	58.70	-1	2,810	-0.04%
2023/01/30	0	0.00	0.2	57.30	57.50	-0.2	2,780	-0.01%
2023/01/13	1	56.20	0	0.00	56.00	1	2,791	0.04%
2023/01/11	1.3	57.68	10	58.30	58.70	-8.7	2,752	-0.32%
2023/01/10	1	57.60	0	0.00	57.50	1	2,684	0.04%
2023/01/05	0	0.00	0.1	58.00	58.00	-0.1	2,665	0.00%
2022/12/30	0	0.00	1	57.20	56.90	-1	2,621	-0.04%
2022/12/29	1	56.30	1	57.20	56.90	0	2,588	0.00%
2022/12/28	1.1	56.82	0	0.00	56.40	1.1	2,519	0.04%
2022/12/26	0.3	57.88	8	57.13	57.70	-7.8	2,430	-0.32%
2022/12/23	1.2	54.97	5	55.30	55.00	-3.8	2,341	-0.16%
2022/12/22	0	0.00	1	55.40	55.20	-1	2,307	-0.04%
2022/12/21	2	52.50	0	0.00	52.40	2	2,260	0.09%
2022/12/20	6	53.25	2	53.10	52.60	4	2,277	0.18%
2022/12/19	3	54.23	3	54.40	54.20	0	2,297	0.00%
2022/12/13	7	55.03	0	0.00	54.80	7	2,307	0.30%
2022/12/12	0.1	55.20	0	0.00	55.60	0.1	2,301	0.00%
2022/12/08	0.1	56.10	0	0.00	56.50	0.1	2,310	0.00%
2022/12/06	0.2	57.90	1	58.20	57.10	-0.8	2,392	-0.03%
2022/12/02	1	58.10	10	58.23	58.20	-9	2,367	-0.38%
2022/12/01	9	58.28	0	0.00	58.40	9	2,362	0.38%
2022/11/30	1.4	57.71	18	57.61	57.60	-16.6	2,366	-0.70%
2022/11/29	6.1	56.69	6	57.12	57.00	0.1	2,331	0.00%
2022/11/28	2	56.65	1.2	55.67	56.50	0.8	2,362	0.03%
2022/11/25	12	56.08	0	0.00	56.00	12	2,499	0.48%
2022/11/24	1	57.80	6	57.33	57.30	-5	2,477	-0.20%
2022/11/23	1.1	56.70	2	56.80	56.60	-0.9	2,415	-0.04%
2022/11/22	1	55.30	0	0.00	54.80	1	2,360	0.04%
2022/11/21	9	55.16	1	55.20	55.00	8	2,335	0.34%
2022/11/18	6.2	57.27	4	57.18	57.30	2.2	2,281	0.10%
2022/11/17	1	55.70	18	55.36	55.70	-17	2,147	-0.79%
2022/11/16	1	54.80	0	0.00	54.70	1	2,166	0.05%
2022/11/11	1	54.00	0	0.00	53.50	1	2,253	0.04%
2022/11/10	5	54.20	0	0.00	54.10	5	2,351	0.21%
2022/11/09	4	54.80	0	0.00	54.90	4	2,404	0.17%
2022/11/08	5	54.00	0	0.00	53.80	5	2,474	0.20%
2022/11/07	2	54.55	0	0.00	54.90	2	2,972	0.07%
2022/11/04	1	53.90	0	0.00	54.30	1	2,977	0.03%
2022/11/02	0	0.00	6	51.67	53.50	-6	2,958	-0.20%
2022/11/01	0	0.00	1	50.70	50.70	-1	2,919	-0.03%
2022/10/31	0	0.00	5	50.16	50.00	-5	2,938	-0.17%
2022/10/27	3	48.98	4	49.00	49.40	-1	3,025	-0.03%
2022/10/25	0	0.00	1	48.25	47.95	-1	3,090	-0.03%
2022/10/24	8	50.90	0	0.00	49.45	8	3,132	0.26%
2022/10/20	2.2	49.93	0	0.00	50.10	2.2	3,280	0.07%
2022/10/18	0.2	51.40	0	0.00	52.00	0.2	3,420	0.01%
2022/10/13	0.1	50.40	0	0.00	49.10	0.1	3,604	0.00%
2022/10/12	2.1	51.70	2	52.20	51.90	0.1	3,611	0.00%
2022/10/06	2	56.00	0	0.00	55.70	2	3,771	0.05%
2022/10/05	0.5	56.10	0	0.00	55.60	0.5	3,787	0.01%
2022/09/28	0.2	53.90	0	0.00	52.60	0.2	3,822	0.01%
2022/09/26	1.1	56.44	0	0.00	55.00	1.1	3,812	0.03%
2022/09/23	0.1	59.00	0	0.00	58.50	0.1	3,831	0.00%
2022/09/22	0	0.00	1	59.40	59.50	-1	3,861	-0.03%
2022/09/21	1.2	59.67	0	0.00	59.00	1.2	3,920	0.03%
2022/09/20	12	60.08	0	0.00	60.40	12	4,016	0.30%
2022/09/16	0	0.00	3	60.50	60.30	-3	4,107	-0.07%
2022/09/14	0	0.00	1	62.00	62.30	-1	4,102	-0.02%
2022/09/13	5	64.08	6.2	63.68	63.30	-1.2	4,083	-0.03%
2022/09/08	0	0.00	1	60.60	60.60	-1	3,995	-0.03%
2022/09/07	0	0.00	1	58.80	59.00	-1	3,997	-0.03%
2022/09/06	16.3	60.73	2	60.35	60.30	14.3	3,989	0.36%
2022/09/05	0.1	61.10	0	0.00	60.30	0.1	3,952	0.00%
2022/09/02	1.3	63.35	1	62.30	62.00	0.3	3,947	0.01%
2022/09/01	5	64.00	3	64.33	63.70	2	3,891	0.05%
2022/08/30	0.1	62.00	0	0.00	61.80	0.1	3,712	0.00%
2022/08/29	0.1	59.80	0	0.00	60.20	0.1	3,680	0.00%
2022/08/26	0	0.00	1	62.50	62.30	-1	3,663	-0.03%
2022/08/25	3	62.63	3.3	62.72	62.90	-0.3	3,658	-0.01%
2022/08/23	2.1	61.81	2	62.50	62.00	0.1	3,637	0.00%
2022/08/22	0.1	64.30	0	0.00	64.00	0.1	3,585	0.00%
2022/08/19	1	65.00	0	0.00	65.10	1	3,555	0.03%
2022/08/18	0	0.00	1	65.40	65.10	-1	3,513	-0.03%
2022/08/17	3	66.20	2	66.40	66.80	1	3,442	0.03%
2022/08/16	0.2	65.30	1	65.20	65.00	-0.8	3,311	-0.02%
2022/08/15	2.2	64.32	2.6	64.22	65.10	-0.4	3,231	-0.01%
2022/08/12	5.2	65.04	4.3	64.56	65.50	0.9	3,121	0.03%
2022/08/10	0	0.00	16	56.00	58.10	-16	2,495	-0.64%
2022/08/09	0	0.00	1	53.80	54.60	-1	2,379	-0.04%
2022/08/08	12	53.82	1	53.70	53.60	11	2,361	0.47%
2022/08/05	0	0.00	3	54.83	55.10	-3	2,345	-0.13%
2022/08/04	1.1	54.00	2	54.35	54.40	-0.9	2,299	-0.04%
2022/08/02	1.1	53.14	0	0.00	53.30	1.1	2,222	0.05%
2022/08/01	2	54.15	1	54.50	54.20	1	2,182	0.05%
2022/07/29	1	54.00	3.3	53.96	53.80	-2.3	2,164	-0.11%
2022/07/28	0	0.00	5	52.48	52.20	-5	2,108	-0.24%
2022/07/27	9.2	53.37	3.2	53.30	52.60	6	2,074	0.29%
2022/07/26	11	56.71	11	56.94	56.50	0	1,974	0.00%
2022/07/25	2.2	55.23	0	0.00	55.20	2.2	1,858	0.12%
2022/07/22	2.3	56.85	2	56.80	55.90	0.3	1,818	0.02%
2022/07/21	4.2	54.94	4	55.53	56.40	0.2	1,747	0.01%
2022/07/20	1	53.90	1	53.90	53.20	0	1,662	0.00%
2022/07/19	1	53.90	0	0.00	53.90	1	1,644	0.06%
2022/07/15	1	52.90	6	52.83	53.30	-5	1,522	-0.33%
2022/07/13	0	0.00	1	49.30	49.05	-1	1,443	-0.07%
2022/07/12	0.2	48.10	0	0.00	47.80	0.2	1,429	0.01%
2022/07/08	0	0.00	1	50.90	50.20	-1	1,419	-0.07%
2022/07/05	1	47.45	0	0.00	48.65	1	1,371	0.07%
2022/07/01	1.2	49.30	0	0.00	47.05	1.2	1,356	0.09%
2022/06/30	5	50.00	2	50.60	50.20	3	1,309	0.23%
2022/06/29	2.1	52.19	0	0.00	51.50	2.1	1,273	0.16%
2022/06/28	1	55.30	0	0.00	55.70	1	1,206	0.08%
2022/06/27	1	56.20	0	0.00	57.30	1	1,099	0.09%
2022/06/24	1	53.50	0	0.00	52.10	1	1,023	0.10%
2022/06/22	0.1	52.50	0	0.00	51.30	0.1	1,005	0.01%
2022/06/16	5	56.50	0	0.00	55.60	5	980	0.51%
2022/06/14	0	0.00	5	58.32	58.70	-5	964	-0.52%
2022/06/06	0	0.00	16	57.00	56.70	-16	941	-1.70%
2022/05/31	13	56.54	0	0.00	56.00	13	953	1.36%
2022/05/24	0	55.70	0	0.00	54.10	0	1,019	0.00%
2022/05/23	0	0.00	5	56.00	56.20	-5	1,022	-0.49%
2022/05/19	5.1	54.31	0	0.00	56.20	5.1	1,069	0.48%
2022/05/18	0	0.00	4	56.60	56.00	-4	1,070	-0.37%
2022/05/17	12	56.80	0	0.00	56.50	12	1,093	1.10%
2022/05/16	0.1	55.90	0	0.00	56.10	0.1	1,126	0.01%
2022/05/13	0	0.00	1	55.50	55.50	-1	1,136	-0.09%
2022/05/11	0	0.00	1	54.60	54.60	-1	1,175	-0.09%
2022/05/04	0	0.00	1	58.10	58.00	-1	1,214	-0.08%
2022/05/03	2	58.65	0	0.00	57.60	2	1,259	0.16%
2022/04/27	0.1	56.40	1	56.20	57.50	-0.9	1,374	-0.07%
2022/04/26	0.1	59.40	0	0.00	58.80	0.1	1,401	0.01%
2022/04/25	0	0.00	1	59.60	59.20	-1	1,473	-0.07%
2022/04/20	0	63.60	0	0.00	63.50	0	1,549	0.00%
2022/04/18	0.1	62.50	0	0.00	63.40	0.1	1,844	0.01%
2022/04/15	0.1	64.80	0	0.00	63.80	0.1	1,997	0.01%
2022/04/12	0.1	65.90	0	0.00	65.70	0.1	2,192	0.00%
2022/04/11	0.1	66.80	0	0.00	65.50	0.1	2,287	0.00%
2022/04/08	0.1	67.20	0	0.00	67.50	0.1	2,437	0.00%
2022/04/07	0	68.85	0	0.00	68.00	0	2,804	0.00%
2022/03/31	1	70.30	0	0.00	70.30	1	3,023	0.03%
2022/03/30	0.1	71.20	0	0.00	71.10	0.1	3,057	0.00%
2022/03/29	0	0.00	2	70.90	70.90	-2	3,094	-0.06%
2022/03/25	1	71.90	1	71.50	71.60	0	3,206	0.00%
2022/03/24	2	73.45	0.1	73.40	73.60	2	3,259	0.06%
2022/03/23	1.1	72.99	0	0.00	72.50	1.1	3,469	0.03%
2022/03/21	0	0.00	0.1	72.90	72.20	-0.1	3,856	0.00%
2022/03/18	0	0.00	0.1	72.50	71.40	-0.1	3,894	0.00%
2022/03/11	0	0.00	1	71.60	71.00	-1	4,201	-0.02%
2022/03/10	0	0.00	0.1	72.00	72.10	-0.1	4,314	0.00%
2022/03/09	0	69.90	0	0.00	69.50	0	4,462	0.00%
2022/03/08	0	68.50	0	0.00	69.10	0	4,555	0.00%
2022/03/07	2	68.00	1	67.90	69.30	1	4,661	0.02%
2022/03/04	1	71.20	0	0.00	70.80	1	4,766	0.02%
2022/03/01	5	71.80	0	0.00	72.00	5	5,095	0.10%
2022/02/24	3.5	69.90	0	0.00	69.30	3.5	5,354	0.06%
2022/02/23	2.1	70.92	2	71.70	71.70	0.1	5,426	0.00%
2022/02/22	1	71.50	4	72.10	71.10	-3	5,687	-0.05%
2022/02/21	1	74.00	0	0.00	73.80	1	5,897	0.02%
2022/02/18	0	0.00	4	74.00	74.50	-4	6,310	-0.06%
2022/02/17	6	74.35	2	73.80	74.20	4	6,933	0.06%
2022/02/16	2	73.60	4	74.00	73.90	-2	7,233	-0.03%
2022/02/15	2	72.00	0	0.00	71.40	2	7,681	0.03%
2022/02/14	3	72.03	1	72.20	71.90	2	8,460	0.02%
2022/02/11	1	73.71	6	74.22	74.00	-5	8,654	-0.06%
2022/02/10	0	0.00	1	76.70	75.30	-1	8,734	-0.01%
2022/02/09	1	76.70	4	76.83	76.30	-3	8,842	-0.03%
2022/02/07	1.1	74.50	1	74.90	75.10	0.1	9,081	0.00%
2022/01/26	4	74.38	1	74.90	74.70	3	9,376	0.03%
2022/01/25	6.1	74.66	2	74.70	73.30	4.1	9,716	0.04%
2022/01/24	3.1	76.84	1	76.30	77.00	2.1	9,946	0.02%
2022/01/21	5.2	78.67	2	78.90	76.80	3.2	9,972	0.03%
2022/01/20	0.1	81.30	0	0.00	81.50	0.1	9,900	0.00%
2022/01/18	7	84.06	12	85.75	83.00	-5	9,986	-0.05%
2022/01/14	1	84.50	0	0.00	83.60	1	10,347	0.01%
2022/01/13	1	84.80	2	85.50	85.90	-1	10,352	-0.01%
2022/01/12	5	84.56	1	85.90	85.60	4	10,330	0.04%
2022/01/11	0	0.00	5	87.06	86.10	-5	10,193	-0.05%
2022/01/10	0	0.00	10	85.00	84.40	-10	10,035	-0.10%
2022/01/07	7.1	82.72	3	83.93	83.10	4.1	9,874	0.04%
2022/01/06	2	84.10	3	85.27	83.60	-1	9,780	-0.01%
2022/01/05	3.1	83.51	4	84.10	84.40	-0.9	9,717	-0.01%
2022/01/04	10	84.71	0	0.00	84.60	10	9,662	0.10%
2022/01/03	11.2	90.08	7.1	89.64	87.90	4.1	9,560	0.04%
2021/12/30	7	91.10	23	90.39	92.40	-16	9,393	-0.17%
2021/12/29	0	0.00	4	87.10	87.60	-4	9,013	-0.04%
2021/12/28	0	0.00	7	85.80	85.90	-7	8,933	-0.08%
2021/12/27	1	85.70	0	0.00	85.20	1	8,852	0.01%
2021/12/24	5	84.86	0	0.00	83.80	5	8,773	0.06%
2021/12/23	3	84.00	7	84.34	84.90	-4	8,733	-0.05%
2021/12/22	9	84.54	2	84.35	83.30	7	8,689	0.08%
2021/12/21	0	0.00	1	83.00	83.60	-1	8,612	-0.01%
2021/12/20	5	82.12	1	82.30	82.10	4	8,570	0.05%
2021/12/17	29	85.01	19	84.72	84.00	10	8,495	0.12%
2021/12/16	12	86.40	21	86.35	89.10	-9	8,276	-0.11%
2021/12/15	4	80.85	4	81.40	81.00	0	7,950	0.00%
2021/12/14	6	80.00	3	78.80	79.80	3	7,885	0.04%
2021/12/13	1	81.40	1	82.00	81.70	0	7,829	0.00%
2021/12/10	0	0.00	0.1	81.60	81.70	-0.1	7,799	0.00%
2021/12/09	2	82.50	1	81.80	81.60	1	7,761	0.01%
2021/12/08	0.1	81.50	3	83.27	81.40	-2.9	7,702	-0.04%
2021/12/07	5	84.78	10	86.26	83.20	-5	7,631	-0.07%
2021/12/06	5	83.86	2	85.20	85.30	3	7,499	0.04%
2021/12/03	20	84.57	26	83.87	84.00	-6	7,390	-0.08%
2021/12/02	12	82.35	4	83.13	80.70	8	7,226	0.11%
2021/12/01	0.1	84.10	6	83.32	83.70	-5.9	7,119	-0.08%
2021/11/30	7	82.34	8	82.14	79.50	-1	6,996	-0.01%
2021/11/29	9	77.42	7	78.14	78.80	2	6,863	0.03%
2021/11/26	1	81.80	4	83.00	83.20	-3	6,723	-0.04%
2021/11/25	8	84.48	9	84.53	82.30	-1	6,645	-0.02%
2021/11/24	12.1	83.01	7	83.50	84.00	5.1	6,520	0.08%
2021/11/23	4	85.74	5	83.22	82.40	-1	6,430	-0.02%
2021/11/22	18	89.36	9	88.70	88.40	9	6,231	0.14%
2021/11/19	20	90.24	21	90.32	90.50	-1	6,131	-0.02%
2021/11/18	23	89.84	22.2	91.29	89.10	0.8	5,853	0.01%
2021/11/17	26.2	89.71	19.1	90.26	89.90	7.1	5,612	0.13%
2021/11/16	34.1	87.74	40.6	88.70	86.40	-6.6	5,198	-0.13%
2021/11/15	14	87.94	9.8	88.78	90.90	4.2	4,581	0.09%
2021/11/12	8.4	81.07	29.3	79.00	82.70	-20.9	4,257	-0.49%
2021/11/11	59.3	76.81	19.2	77.52	75.20	40.1	3,776	1.06%
2021/11/10	2.2	72.81	20	73.15	75.10	-17.8	2,982	-0.60%
2021/11/08	7	67.34	2	67.60	68.00	5	2,639	0.19%
2021/11/05	3	66.50	7	66.23	67.60	-4	2,524	-0.16%
2021/11/04	10	67.39	2	67.85	66.40	8	2,414	0.33%
2021/11/03	9	67.27	26.1	67.94	67.50	-17.1	2,274	-0.75%
2021/11/02	30.1	65.34	12	64.93	66.00	18.1	1,957	0.92%
2021/11/01	1	63.00	37.1	62.20	63.10	-36.1	1,598	-2.26%
2021/10/29	10.1	55.61	13	57.32	57.40	-2.9	1,339	-0.22%
2021/10/28	0	0.00	3	55.40	55.10	-3	1,275	-0.24%
2021/10/27	3	55.00	2	54.60	54.80	1	1,276	0.08%
2021/10/26	19	55.58	2	56.00	55.10	17	1,303	1.30%
2021/10/25	1	58.40	1	57.00	56.20	0	1,257	0.00%
2021/10/22	8.1	58.50	21	58.73	58.20	-12.9	1,205	-1.07%
2021/09/24	0	0.00	1	54.80	54.90	-1	952	-0.10%
2021/09/17	0.1	53.80	0	0.00	54.20	0.1	991	0.01%
2021/08/17	0	0.00	3	53.87	54.20	-3	1,754	-0.17%
2021/08/05	2	54.80	0	0.00	54.70	2	1,862	0.11%
2021/08/04	0	0.00	5	54.30	54.30	-5	1,922	-0.26%
2021/07/30	6	54.50	0	0.00	55.10	6	1,962	0.31%
2021/07/29	0	0.00	0	60.80	60.80	0	1,901	0.00%
2021/07/28	0	0.00	5	60.20	60.50	-5	1,893	-0.26%
2021/07/27	1	62.10	0	0.00	61.90	1	1,948	0.05%
2021/07/26	0	0.00	1	61.60	61.80	-1	1,957	-0.05%
2021/07/21	5	61.30	0	0.00	60.10	5	2,065	0.24%
2021/07/20	5	60.80	0	0.00	60.80	5	2,087	0.24%
2021/07/19	0	0.00	3.1	62.09	61.70	-3.1	2,129	-0.14%
2021/07/16	1	61.30	0	0.00	61.70	1	2,237	0.04%
2021/07/14	0	0.00	1	59.70	60.10	-1	2,307	-0.04%
2021/07/13	9	60.31	0	0.00	60.10	9	2,416	0.37%
2021/07/12	1	59.90	0	0.00	59.60	1	2,440	0.04%
2021/07/07	0	0.00	1	59.80	59.60	-1	2,652	-0.04%
2021/07/01	1	60.80	0	0.00	60.00	1	2,864	0.03%
2021/06/17	0	0.00	1	62.20	62.50	-1	3,423	-0.03%
2021/06/15	0	0.00	1	61.40	61.70	-1	3,571	-0.03%
2021/06/11	1	63.90	10	62.80	62.00	-9	3,979	-0.23%
2021/06/09	0	0.00	9	62.88	63.00	-9	4,101	-0.22%
2021/06/08	13	63.42	16	63.57	63.10	-3	4,059	-0.07%
2021/06/07	1	61.00	0	0.00	62.50	1	3,957	0.03%
2021/06/04	19	61.51	14	62.39	61.60	5	3,917	0.13%
2021/05/31	0	0.00	6	57.67	57.50	-6	3,882	-0.15%
2021/05/21	0.1	55.50	0	0.00	56.10	0.1	4,708	0.00%
2021/05/12	2	54.40	0	0.00	54.40	2	6,498	0.03%
2021/05/07	1	60.00	1	59.90	59.90	0	6,536	0.00%
2021/05/05	1	59.80	0	0.00	58.80	1	6,574	0.02%
2021/05/04	0	0.00	2	58.05	59.30	-2	6,600	-0.03%
2021/04/27	1	61.80	0	61.00	61.30	1	6,859	0.01%
2021/04/26	0	0.00	1	61.00	61.30	-1	6,834	-0.01%
2021/04/22	0	0.00	1	59.80	59.00	-1	6,823	-0.01%
2021/04/21	10	62.30	0	0.00	62.50	10	6,731	0.15%
2021/04/20	5	61.80	15	61.93	62.60	-10	6,729	-0.15%
2021/04/19	10	60.80	6	61.73	62.70	4	6,709	0.06%
2021/04/13	2	60.25	4	59.43	58.50	-2	6,655	-0.03%
2021/04/12	2	59.00	0	0.00	59.00	2	6,617	0.03%
2021/04/09	2	58.75	2	59.60	58.80	0	6,653	0.00%
2021/04/08	3	59.90	0	0.00	59.50	3	6,822	0.04%
2021/04/07	0	0.00	2.2	58.74	58.60	-2.2	7,092	-0.03%
2021/04/06	0	0.00	2	57.75	58.10	-2	7,458	-0.03%
2021/04/01	0	0.00	1	57.10	56.90	-1	7,453	-0.01%
2021/03/31	0	0.00	1	57.00	57.00	-1	7,415	-0.01%
2021/03/30	2.4	56.08	6	56.75	56.60	-3.6	7,337	-0.05%
2021/03/29	0	0.00	7	55.57	55.90	-7	7,253	-0.10%
2021/03/26	1	54.80	1	55.30	54.70	0	7,163	0.00%
2021/03/25	2	54.65	0	0.00	54.80	2	7,110	0.03%
2021/03/24	3	54.87	0	0.00	54.90	3	7,048	0.04%
2021/03/23	0	0.00	1	54.90	54.70	-1	7,012	-0.01%
2021/03/22	12	54.38	10	54.83	54.70	2	6,959	0.03%
2021/03/19	1	54.30	2	54.40	54.30	-1	6,920	-0.01%
2021/03/18	3	54.83	6	55.07	54.60	-3	6,857	-0.04%
2021/03/17	34	54.69	19	54.87	54.80	15	6,764	0.22%
2021/03/16	0	0.00	24.1	53.92	54.00	-24.1	6,354	-0.38%
2021/03/15	0	0.00	1	48.75	49.10	-1	6,194	-0.02%
2021/03/12	2	47.85	1	48.15	48.15	1	6,172	0.02%
2021/03/11	0	0.00	1	48.20	48.15	-1	6,198	-0.02%
2021/03/10	0	0.00	2	47.35	48.00	-2	6,193	-0.03%
2021/03/09	2	45.65	0	0.00	46.20	2	6,185	0.03%
2021/03/05	2	47.15	2	47.50	47.00	0	6,169	0.00%
2021/03/04	3	47.60	2	47.45	47.65	1	6,181	0.02%
2021/03/02	0	0.00	8	48.48	48.50	-8	6,083	-0.13%
2021/02/26	0	0.00	10	47.86	48.00	-10	5,980	-0.17%
2021/02/25	10	46.82	6	47.04	46.80	4	5,904	0.07%
2021/02/24	16	47.37	6	46.73	46.50	10	5,856	0.17%
2021/02/23	4.3	49.65	20	50.10	49.15	-15.7	5,635	-0.28%
2021/02/22	48	50.27	5	48.45	51.20	43	5,412	0.79%
2021/02/19	32	49.71	32	48.92	49.00	0	5,121	0.00%
2021/02/18	3	49.80	3	49.07	50.50	0	4,901	0.00%
2021/02/17	5	46.16	7	45.89	47.30	-2	4,545	-0.04%
2021/02/05	3	42.10	4.1	42.95	43.00	-1.1	4,146	-0.03%
2021/02/04	1	42.15	2	42.50	42.50	-1	3,994	-0.03%
2021/02/03	2	42.20	12.2	41.66	41.30	-10.2	3,872	-0.26%
2021/02/02	2	40.50	2	40.18	40.25	0	3,571	0.00%
2021/01/27	0	0.00	1	40.00	39.95	-1	3,433	-0.03%
2021/01/25	1	39.40	2	40.20	40.10	-1	3,363	-0.03%
2021/01/22	0	0.00	33	39.60	39.45	-33	3,313	-1.00%
2021/01/21	4	40.20	0	0.00	39.60	4	3,266	0.12%
2021/01/18	0	0.00	3	37.40	37.85	-3	3,062	-0.10%
2021/01/07	10	39.00	0	0.00	39.55	10	2,853	0.35%
2021/01/06	2	38.60	2	40.13	39.15	0	2,805	0.00%
2021/01/05	21.1	40.18	3	39.80	39.80	18.1	2,753	0.66%
2020/12/31	9	40.99	0	0.00	40.55	9	2,615	0.34%
2020/12/30	3	40.18	10	39.90	40.95	-7	2,367	-0.30%
2020/12/29	4	38.93	13	39.35	40.20	-9	2,034	-0.44%
2020/12/28	2	36.98	3	37.05	37.20	-1	1,612	-0.06%
2020/12/08	10	36.50	1	36.60	36.35	9	1,475	0.61%
2020/12/07	20	36.90	2	36.83	36.80	18	1,451	1.24%
2020/12/04	20	36.08	0	0.00	36.50	20	1,406	1.42%
2020/12/03	0	0.00	2	35.75	36.05	-2	1,380	-0.14%
2020/12/02	1	35.60	0	0.00	35.90	1	1,364	0.07%
2020/12/01	1	35.65	1	35.30	35.75	0	1,354	0.00%
2020/11/30	4	35.59	0	0.00	35.10	4	1,455	0.27%
2020/11/27	3	35.35	0	0.00	35.40	3	1,435	0.21%
2020/11/19	2	34.90	0	0.00	34.50	2	1,619	0.12%
2020/11/06	0	0.00	1	34.70	34.80	-1	1,700	-0.06%
2020/11/05	1	34.65	0	0.00	34.60	1	1,705	0.06%
2020/10/29	20	34.40	0	0.00	34.70	20	1,742	1.15%
2020/10/15	0	0.00	15	34.01	33.80	-15	1,943	-0.77%
2020/10/13	0	0.00	2	33.88	34.35	-2	1,958	-0.10%
2020/10/07	0	0.00	1	33.70	33.70	-1	2,000	-0.05%
2020/10/06	2	33.60	0	0.00	33.70	2	2,083	0.10%
2020/10/05	1	33.35	3	33.50	33.50	-2	2,094	-0.10%
2020/09/30	1	33.55	0	0.00	33.40	1	2,103	0.05%
2020/09/25	2	33.05	0	0.00	33.05	2	2,165	0.09%
2020/09/24	3	33.50	0	0.00	33.50	3	2,195	0.14%
2020/09/22	4	34.43	0	0.00	34.35	4	2,224	0.18%
2020/09/15	3	34.80	0	0.00	34.80	3	2,211	0.14%
2020/09/04	3	36.00	3	36.05	36.05	0	2,162	0.00%
2020/09/02	0	0.00	0.3	35.85	35.85	-0.3	2,033	-0.02%
2020/08/28	3	37.00	1	36.65	36.50	2	1,994	0.10%
2020/08/27	2	36.63	0	0.00	36.75	2	1,947	0.10%
2020/08/25	0	0.00	1	35.25	36.40	-1	1,813	-0.06%
2020/08/21	1	35.00	0	0.00	34.90	1	1,763	0.06%
2020/08/20	0	0.00	1	34.15	33.50	-1	1,748	-0.06%
2020/08/19	0	0.00	2	35.55	35.25	-2	1,713	-0.12%
2020/08/17	0	0.00	2	36.40	35.95	-2	1,665	-0.12%
2020/08/14	3	35.77	4	36.04	36.05	-1	1,618	-0.06%
2020/08/12	0	0.00	1	35.00	34.70	-1	1,576	-0.06%
2020/08/06	2	36.15	1	35.85	35.85	1	1,555	0.06%
2020/08/05	1	35.40	0	0.00	35.55	1	1,525	0.07%
2020/08/04	0	0.00	1	36.00	35.35	-1	1,509	-0.07%
2020/08/03	2	35.73	3	35.87	35.70	-1	1,485	-0.07%
2020/07/31	1	34.60	2	36.00	35.55	-1	1,446	-0.07%
2020/07/30	1	34.55	2	34.83	34.70	-1	1,360	-0.07%
2020/07/29	1	34.30	3	34.30	34.30	-2	1,251	-0.16%
2020/07/28	3	31.33	0	0.00	31.20	3	1,151	0.26%
2020/07/27	0	0.00	2	31.55	31.50	-2	1,177	-0.17%
2020/07/21	0	0.00	2	31.60	31.40	-2	1,250	-0.16%
2020/07/14	12	35.05	12	34.61	34.75	0	1,221	0.00%
2020/07/13	6.5	35.38	1	35.35	35.30	5.5	1,207	0.46%
2020/07/10	2	33.75	0	0.00	34.15	2	1,142	0.18%
2020/07/09	1	34.00	0	0.00	34.15	1	1,156	0.09%
2020/07/07	1	34.00	0	0.00	34.00	1	1,158	0.09%
2020/07/06	3	34.37	0	0.00	34.40	3	1,155	0.26%
2020/06/23	0	0.00	4	32.10	32.05	-4	1,110	-0.36%
2020/06/19	4	32.20	0	0.00	31.65	4	1,124	0.36%
2020/06/10	0	0.00	21	32.30	32.40	-21	1,192	-1.76%
2020/06/08	3	32.05	0	0.00	32.25	3	1,261	0.24%
2020/06/04	9	32.10	0	0.00	31.95	9	1,259	0.71%
2020/06/02	9	31.63	0	0.00	31.75	9	1,255	0.72%
2020/05/28	2	31.45	8	31.48	31.45	-6	1,254	-0.48%
2020/05/27	0	0.00	3	31.45	31.45	-3	1,269	-0.24%
2020/05/26	5	31.42	0	0.00	31.35	5	1,280	0.39%
2020/05/25	0	0.00	5	31.40	31.35	-5	1,282	-0.39%
2020/05/22	3	31.05	0	0.00	31.05	3	1,289	0.23%
2020/05/21	0	0.00	1	31.25	31.25	-1	1,292	-0.08%
2020/05/20	3	30.95	0	0.00	30.90	3	1,284	0.23%
2020/05/12	5	32.02	0	0.00	31.85	5	1,278	0.39%
2020/05/11	1	31.90	0	0.00	31.90	1	1,289	0.08%
2020/05/07	0	0.00	9	31.53	31.80	-9	1,268	-0.71%
2020/05/04	4	31.23	0	0.00	31.20	4	1,253	0.32%
2020/04/30	6	32.30	0	0.00	32.00	6	1,244	0.48%
2020/04/17	1	31.55	5	31.71	31.50	-4	1,159	-0.34%
2020/04/16	6	31.30	6	31.43	31.50	0	1,136	0.00%
2020/04/15	13	30.89	9	31.32	31.20	4	1,125	0.36%
2020/04/09	0	0.00	1	31.10	31.00	-1	1,088	-0.09%
2020/03/30	1	28.00	0	0.00	28.15	1	1,001	0.10%
2020/03/09	2	34.55	0	0.00	34.50	2	797	0.25%
2020/03/04	0	0.00	5	35.50	35.50	-5	871	-0.57%
2020/03/03	5	36.00	0	0.00	35.85	5	870	0.57%
2020/02/12	0	0.00	1	37.10	37.45	-1	832	-0.12%
2020/02/03	1	35.70	0	0.00	35.90	1	931	0.11%
2020/01/31	1	35.50	13	36.15	36.60	-12	1,005	-1.19%
2020/01/30	4	35.78	0	0.00	35.00	4	998	0.40%
2020/01/14	0	0.00	4	38.50	38.50	-4	996	-0.40%
2020/01/08	1	37.80	0	0.00	38.00	1	1,040	0.10%
2020/01/07	1	38.35	0	0.00	38.35	1	1,031	0.10%
2020/01/02	0	0.00	1	38.95	38.95	-1	1,044	-0.10%
2019/12/24	0	0.00	0.6	38.80	38.90	-0.6	1,094	-0.06%
2019/12/23	2	39.40	1	39.30	39.30	1	1,102	0.09%
2019/12/20	3	39.35	0	0.00	39.30	3	1,116	0.27%
2019/12/19	5	39.01	0	0.00	39.00	5	1,113	0.45%
2019/12/18	2	38.90	0	0.00	39.00	2	1,113	0.18%
2019/12/16	0	0.00	5	38.90	38.80	-5	1,111	-0.45%
2019/12/12	1	39.30	4.6	39.41	39.20	-3.6	1,131	-0.32%
2019/12/11	1	39.30	0	0.00	39.40	1	1,136	0.09%
2019/12/09	0	0.00	12	39.83	39.60	-12	1,144	-1.05%
2019/12/06	3	39.90	1	39.95	39.90	2	1,148	0.17%
2019/12/05	12	40.15	6	39.90	40.10	6	1,147	0.52%
2019/12/04	4	39.46	0	0.00	39.60	4	1,128	0.35%
2019/12/03	4	39.13	0	0.00	39.75	4	1,136	0.35%
2019/12/02	6	39.48	2	40.40	39.50	4	1,133	0.35%
2019/11/29	5	39.88	11	39.86	39.95	-6	1,132	-0.53%
2019/11/28	1	38.90	0	0.00	39.20	1	1,075	0.09%
2019/11/27	9	39.02	0	0.00	39.00	9	1,093	0.82%
2019/11/26	0	0.00	15	38.71	39.00	-15	1,083	-1.38%
2019/11/25	6	38.18	0	0.00	38.45	6	1,080	0.56%
2019/11/22	0	0.00	10	38.45	38.45	-10	1,088	-0.92%
2019/11/20	3	38.98	1	38.80	38.70	2	1,097	0.18%
2019/11/18	6	38.95	0	0.00	38.85	6	1,104	0.54%
2019/11/15	2	38.60	0	0.00	39.10	2	1,110	0.18%
2019/11/13	1	38.05	0	0.00	38.15	1	1,126	0.09%
2019/11/11	2	38.20	0	0.00	38.45	2	1,150	0.17%
2019/11/07	3	38.10	0	0.00	38.00	3	1,176	0.26%
2019/11/06	2	38.58	0	0.00	38.50	2	1,173	0.17%
2019/11/04	3	39.05	0	0.00	38.95	3	1,184	0.25%
2019/11/01	3	39.05	1	39.10	39.00	2	1,176	0.17%
2019/10/31	2	39.03	10	39.05	39.40	-8	1,193	-0.67%
2019/10/30	2	39.10	3	38.98	39.00	-1	1,194	-0.08%
2019/10/29	1	38.00	2	38.00	38.00	-1	1,178	-0.08%
2019/10/25	0	0.00	3	37.93	37.90	-3	1,195	-0.25%
2019/10/24	0	0.00	1	37.85	38.00	-1	1,196	-0.08%
2019/10/21	2	37.60	0	0.00	37.80	2	1,178	0.17%
2019/10/16	2	37.30	0	0.00	37.15	2	1,218	0.16%
2019/10/03	1	37.35	0	0.00	37.30	1	1,450	0.07%
2019/09/25	3	37.95	0	0.00	37.85	3	1,511	0.20%
2019/09/24	3	38.30	0	0.00	38.35	3	1,520	0.20%
2019/09/20	2	38.30	0	0.00	38.15	2	1,540	0.13%
2019/09/19	1	38.00	0	0.00	38.10	1	1,561	0.06%
2019/09/17	0	0.00	1	38.15	38.10	-1	1,570	-0.06%
2019/09/16	1	38.95	0	0.00	38.70	1	1,586	0.06%
2019/09/11	0	0.00	5	38.55	38.55	-5	1,607	-0.31%
2019/09/10	0	0.00	10	38.55	38.35	-10	1,621	-0.62%
2019/09/05	3	38.90	0	0.00	38.90	3	1,692	0.18%
2019/09/04	12	38.83	0	0.00	38.85	12	1,693	0.71%
2019/09/03	2	39.65	5	39.21	38.70	-3	1,700	-0.18%
2019/09/02	3	39.30	2	39.30	39.50	1	1,684	0.06%
2019/08/30	3	38.25	0	0.00	38.45	3	1,676	0.18%
2019/08/27	1	37.90	0	0.00	37.70	1	1,682	0.06%
2019/08/23	0	0.00	1	38.35	38.40	-1	1,716	-0.06%
2019/08/07	2	38.25	1	38.60	37.15	1	2,036	0.05%
2019/08/06	4	38.14	3	37.70	38.10	1	2,062	0.05%
2019/08/05	3	38.10	4	38.09	38.30	-1	2,103	-0.05%
2019/07/29	0	0.00	15	41.95	42.80	-15	2,202	-0.68%
2019/07/26	3	41.60	0	0.00	41.55	3	2,292	0.13%
2019/07/25	12	41.49	0	0.00	41.75	12	2,443	0.49%
2019/07/11	0	0.00	2	45.83	46.30	-2	2,490	-0.08%
2019/07/10	1	45.30	2	45.83	45.30	-1	2,469	-0.04%
2019/07/09	16	46.14	15	46.09	46.00	1	2,444	0.04%
2019/07/08	0	0.00	2	45.80	46.15	-2	2,442	-0.08%
2019/07/04	0	0.00	1	45.25	45.90	-1	2,481	-0.04%
2019/06/24	2	43.00	4	42.80	43.00	-2	2,854	-0.07%
2019/06/21	3	42.30	9	42.55	42.55	-6	2,959	-0.20%
2019/06/20	0	0.00	1	42.55	42.50	-1	2,955	-0.03%
2019/06/19	7	42.12	12	42.01	42.05	-5	2,988	-0.17%
2019/06/18	9	41.69	0	0.00	41.55	9	3,005	0.30%
2019/06/17	3	41.57	0	0.00	41.60	3	3,057	0.10%
2019/06/14	1	41.75	0	0.00	41.75	1	3,068	0.03%
2019/06/03	0	0.00	3	40.00	40.00	-3	3,163	-0.09%
2019/05/31	1	40.30	0	0.00	40.50	1	3,157	0.03%
2019/05/29	1	39.15	1	39.40	39.00	0	3,190	0.00%
2019/05/27	1	40.05	0	0.00	40.10	1	3,174	0.03%
2019/05/24	1	40.45	1	40.40	39.95	0	3,202	0.00%
2019/05/23	1	38.95	1	38.60	39.95	0	3,172	0.00%
2019/05/22	1	38.90	0	0.00	39.30	1	3,205	0.03%
2019/05/17	0	0.00	2	39.35	38.75	-2	3,189	-0.06%
2019/05/16	4	39.80	1	40.00	39.80	3	3,169	0.09%
2019/05/14	6	38.73	1	38.30	39.05	5	3,231	0.15%
2019/05/10	3	40.35	7	40.65	40.20	-4	3,308	-0.12%
2019/05/09	7	41.85	5	41.73	40.75	2	3,420	0.06%
2019/05/08	2	42.05	8	42.46	42.15	-6	3,415	-0.18%
2019/05/07	12	43.09	9	43.15	42.95	3	3,407	0.09%
2019/05/06	5	43.41	10	43.20	43.00	-5	3,382	-0.15%
2019/05/03	14	44.41	11	44.81	44.35	3	3,378	0.09%
2019/05/02	16	44.89	10	44.76	44.55	6	3,335	0.18%
2019/04/30	5	47.78	4	47.56	47.90	1	3,227	0.03%
2019/04/29	6	47.92	4	47.94	47.60	2	3,255	0.06%
2019/04/26	0	0.00	12	48.48	48.40	-12	3,263	-0.37%
2019/04/25	6	48.97	0	0.00	48.70	6	3,265	0.18%
2019/04/23	5	48.98	29	49.00	48.85	-24	3,266	-0.73%
2019/04/22	12	49.98	5	50.30	49.70	7	3,240	0.22%
2019/04/19	25	50.16	19	49.68	50.00	6	3,215	0.19%
2019/04/18	7	49.19	15	49.19	48.90	-8	3,129	-0.26%
2019/04/17	8	48.93	1	48.65	49.10	7	3,104	0.23%
2019/04/15	0	0.00	1	48.45	48.35	-1	3,088	-0.03%
2019/04/12	4	48.10	1	48.05	48.05	3	3,106	0.10%
2019/04/11	12	49.06	12	49.02	48.55	0	3,092	0.00%
2019/04/10	8	49.53	13	49.61	49.60	-5	3,052	-0.16%
2019/04/09	3	49.07	6	49.56	49.70	-3	3,014	-0.10%
2019/04/08	6	49.07	6	49.40	49.20	0	2,977	0.00%
2019/04/03	6	49.08	6	49.48	48.90	0	2,951	0.00%
2019/04/02	13	49.02	9	49.00	49.10	4	2,909	0.14%
2019/04/01	10	48.91	9	48.65	48.50	1	2,871	0.03%
2019/03/29	13	48.27	9	48.54	48.60	4	2,832	0.14%
2019/03/28	30	49.30	42	49.21	48.60	-12	2,799	-0.43%
2019/03/27	17	47.91	6	48.20	48.50	11	2,639	0.42%
2019/03/26	35	47.77	36	47.46	47.50	-1	2,626	-0.04%
2019/03/25	15	46.42	6	46.88	46.10	9	2,540	0.35%
2019/03/22	3	46.80	7	46.90	46.85	-4	2,536	-0.16%
2019/03/21	9	47.16	0	0.00	47.20	9	2,525	0.36%
2019/03/20	0	0.00	1	47.00	47.20	-1	2,527	-0.04%
2019/03/19	0	0.00	1	46.10	46.00	-1	2,492	-0.04%
2019/03/18	4	45.73	1	45.90	45.90	3	2,524	0.12%
2019/03/15	12	46.33	13	46.18	45.90	-1	2,543	-0.04%
2019/03/14	3	46.12	7	46.15	46.50	-4	2,588	-0.15%
2019/03/13	0	0.00	6	45.45	45.40	-6	2,565	-0.23%
2019/03/12	9	46.07	0	0.00	46.00	9	2,561	0.35%
2019/03/11	0	0.00	3	45.93	45.80	-3	2,571	-0.12%
2019/03/08	2	45.63	4	45.90	45.60	-2	2,622	-0.08%
2019/03/07	3	46.07	0	0.00	45.80	3	2,648	0.11%
2019/03/05	11	46.26	16	45.95	46.10	-5	2,699	-0.19%
2019/03/04	14	46.49	5	46.74	46.55	9	2,707	0.33%
2019/02/27	3	46.40	2	46.45	46.40	1	2,674	0.04%
2019/02/26	4	46.70	11	46.95	46.50	-7	2,664	-0.26%
2019/02/25	13	47.22	0	0.00	46.85	13	2,635	0.49%
2019/02/22	6	46.50	17	46.56	47.50	-11	2,600	-0.42%
2019/02/21	12	46.52	17	46.35	46.80	-5	2,562	-0.20%
2019/02/20	11	45.21	7	45.55	45.35	4	2,492	0.16%
2019/02/19	11	45.62	7	45.59	45.30	4	2,469	0.16%
2019/02/18	5	45.47	10	45.46	45.35	-5	2,453	-0.20%
2019/02/15	10	46.33	0	0.00	45.80	10	2,454	0.41%
2019/02/14	2	46.55	15	46.57	46.80	-13	2,468	-0.53%
2019/02/13	23	46.27	42	46.40	46.90	-19	2,460	-0.77%
2019/02/12	17	45.59	7	45.72	45.30	10	2,364	0.42%
2019/02/11	7	45.90	7	46.33	45.70	0	2,291	0.00%
2019/01/30	14	44.15	30	44.98	45.50	-16	2,228	-0.72%
2019/01/29	14	43.30	47	43.21	43.80	-33	2,086	-1.58%
2019/01/28	24	42.95	1	43.45	43.00	23	2,042	1.13%
2019/01/25	4	42.46	7	42.76	42.75	-3	2,051	-0.15%
2019/01/24	9	42.88	6	43.13	42.70	3	2,083	0.14%
2019/01/23	13	42.22	37	42.80	43.00	-24	2,092	-1.15%
2019/01/22	1	41.85	21	42.15	41.60	-20	2,078	-0.96%
2019/01/21	6	41.45	16	41.50	41.50	-10	2,039	-0.49%
2019/01/18	0	0.00	4	41.03	40.70	-4	2,016	-0.20%
2019/01/17	0	0.00	4	41.01	40.60	-4	2,002	-0.20%
2019/01/16	1	40.55	13	40.80	40.70	-12	2,002	-0.60%
2019/01/15	3	39.75	3	39.95	40.00	0	1,986	0.00%
2019/01/10	7	39.79	13	39.93	39.50	-6	2,009	-0.30%
2019/01/04	5	37.85	0	0.00	39.25	5	1,981	0.25%
2018/12/28	1	38.45	0	0.00	38.05	1	2,066	0.05%
2018/12/22	1	38.60	0	0.00	38.60	1	2,222	0.04%
2018/12/21	7	37.64	4	37.60	38.00	3	2,244	0.13%
2018/12/20	16	37.71	4	37.60	37.60	12	2,240	0.54%
2018/12/19	42	38.52	27	38.91	38.30	15	2,253	0.67%
2018/12/18	19	39.52	15	39.51	39.30	4	2,254	0.18%
2018/12/17	28	40.26	7	40.35	40.15	21	2,288	0.92%
2018/12/14	6	40.40	21	40.74	40.65	-15	2,319	-0.65%
2018/12/13	6	41.20	0	0.00	41.10	6	2,323	0.26%
2018/12/12	6	40.98	6	41.52	41.85	0	2,411	0.00%
2018/12/11	45	40.39	5	41.23	40.20	40	2,521	1.59%
2018/12/10	11	42.40	13	41.50	41.25	-2	2,549	-0.08%
2018/12/07	4	42.53	9	42.99	43.10	-5	2,552	-0.20%
2018/12/06	7	40.86	0	0.00	40.90	7	2,542	0.28%
2018/12/05	14	40.20	1	40.40	40.15	13	2,631	0.49%
2018/12/04	18	41.48	0	0.00	41.20	18	2,664	0.68%
2018/12/03	0	0.00	8	41.63	42.00	-8	2,716	-0.29%
2018/11/30	5	40.25	0	0.00	40.10	5	2,742	0.18%
2018/11/29	1	40.30	2	40.18	40.20	-1	2,794	-0.04%
2018/11/28	16	39.42	6	39.28	39.60	10	2,934	0.34%
2018/11/27	12	39.50	10	39.55	39.50	2	2,960	0.07%
2018/11/21	3	40.10	1	40.10	40.10	2	3,845	0.05%
2018/11/20	0	0.00	4	40.85	40.25	-4	3,861	-0.10%
2018/11/15	0	0.00	5	41.20	41.20	-5	3,967	-0.13%
2018/11/13	0	0.00	1	40.00	40.30	-1	4,022	-0.02%
2018/11/09	1	43.50	1	43.15	42.80	0	4,011	0.00%
2018/11/08	1	43.60	0	0.00	43.45	1	4,023	0.02%
2018/11/05	2	43.50	0	0.00	43.40	2	4,150	0.05%
2018/11/02	0	0.00	2	44.10	44.00	-2	4,180	-0.05%
2018/10/31	2	43.20	0	0.00	42.50	2	4,270	0.05%
2018/10/11	4	46.41	4	46.10	46.40	0	5,007	0.00%
2018/10/05	0	0.00	2	50.60	50.50	-2	4,929	-0.04%
2018/10/04	0	0.00	1	52.60	53.00	-1	4,928	-0.02%
2018/10/03	1	52.30	1	52.80	52.30	0	4,946	0.00%
2018/10/01	0	0.00	1	55.10	53.80	-1	4,955	-0.02%
2018/09/27	6	53.12	6	52.37	52.60	0	4,873	0.00%
2018/09/26	2	53.70	2	52.60	52.60	0	4,858	0.00%
2018/09/25	8	53.13	11	52.95	53.40	-3	4,824	-0.06%
2018/09/21	8	55.53	5	55.16	54.00	3	4,770	0.06%
2018/09/20	21	56.42	22	56.13	56.50	-1	4,728	-0.02%
2018/09/19	1	56.80	10	56.50	56.50	-9	4,701	-0.19%
2018/09/18	36	56.66	37	55.93	55.30	-1	4,714	-0.02%
2018/09/17	24	55.26	22	56.29	56.30	2	4,603	0.04%
2018/09/14	15	53.77	15	52.97	52.90	0	4,489	0.00%
2018/09/13	5	54.20	6	54.55	54.00	-1	4,422	-0.02%
2018/09/12	13	55.49	1	54.30	55.50	12	4,369	0.27%
2018/09/11	35	54.19	37	54.47	54.40	-2	4,296	-0.05%
2018/09/10	8	51.34	8	51.23	52.40	0	4,197	0.00%
2018/09/07	10	54.35	14	54.84	53.80	-4	4,156	-0.10%
2018/09/06	1	52.80	1	53.80	53.50	0	4,068	0.00%
2018/09/05	4	56.80	3	56.17	56.50	1	3,991	0.03%
2018/09/04	13	57.07	17	58.37	58.20	-4	3,923	-0.10%
2018/09/03	3	56.07	1	57.10	54.30	2	3,764	0.05%
2018/08/31	7	57.44	3	57.70	57.70	4	3,706	0.11%
2018/08/30	20	57.16	15	57.53	57.80	5	3,653	0.14%
2018/08/29	0	0.00	1	54.80	55.10	-1	3,366	-0.03%
2018/08/28	5	53.44	8	54.86	55.00	-3	3,174	-0.09%
2018/08/27	5	50.28	2	49.45	50.00	3	2,879	0.10%
2018/08/24	3	49.27	7	48.98	49.15	-4	2,860	-0.14%
2018/08/23	4	50.10	6	50.17	50.30	-2	2,884	-0.07%
2018/08/22	13	50.13	10	50.32	50.50	3	2,855	0.11%
2018/08/21	0	0.00	3	48.90	49.60	-3	2,794	-0.11%
2018/08/17	2	50.50	0	0.00	49.30	2	2,730	0.07%
2018/08/16	1	49.35	0	0.00	49.85	1	2,707	0.04%
2018/08/15	2	50.80	0	0.00	50.80	2	2,674	0.07%
2018/08/10	2	49.55	4	49.54	49.50	-2	2,526	-0.08%
2018/08/09	2	50.70	1	50.90	50.90	1	2,488	0.04%
2018/08/08	0	0.00	1	50.70	50.60	-1	2,439	-0.04%
2018/08/07	3	50.33	2	50.23	51.00	1	2,374	0.04%
2018/08/06	0	0.00	1	49.00	48.70	-1	2,275	-0.04%
2018/08/02	3	50.20	13	50.27	50.00	-10	2,130	-0.47%
2018/08/01	8	48.17	3	48.03	48.80	5	1,961	0.25%
2018/07/31	4	47.26	6	47.21	47.60	-2	1,887	-0.11%
2018/07/30	7	47.27	12	47.03	46.50	-5	1,804	-0.28%
2018/07/27	7	46.35	10	46.15	47.00	-3	1,751	-0.17%
2018/07/26	0	0.00	10	45.05	45.15	-10	1,650	-0.61%
2018/07/25	0	0.00	6	43.66	43.00	-6	1,522	-0.39%
2018/07/23	2	40.80	2	40.68	40.80	0	1,457	0.00%
2018/07/17	10	40.50	0	0.00	40.50	10	1,513	0.66%
2018/07/11	2	42.10	0	0.00	42.15	2	1,558	0.13%
2018/07/10	10	42.00	0	0.00	42.00	10	1,528	0.65%
2018/07/03	0	0.00	5	41.75	41.75	-5	1,623	-0.31%
2018/06/28	11	42.40	10	42.90	42.25	1	1,600	0.06%
2018/06/27	4	42.06	0	0.00	42.65	4	1,575	0.25%
2018/06/26	2	40.88	6	40.65	41.30	-4	1,532	-0.26%
2018/06/25	5	41.58	0	0.00	41.55	5	1,520	0.33%
2018/06/19	12	41.87	16	41.53	41.20	-4	1,561	-0.26%
2018/06/12	0	0.00	10	42.72	42.75	-10	1,611	-0.62%
2018/06/11	9	43.09	4	43.48	43.05	5	1,625	0.31%
2018/06/08	7	42.56	7	42.95	43.00	0	1,649	0.00%
2018/06/07	11	42.92	5	42.80	42.80	6	1,721	0.35%
2018/06/06	0	0.00	9	41.90	41.80	-9	1,675	-0.54%
2018/06/05	9	41.57	9	41.74	41.60	0	1,734	0.00%
2018/06/04	0	0.00	2	41.45	41.00	-2	1,806	-0.11%
2018/06/01	7	41.05	2	41.00	41.15	5	1,959	0.26%
2018/05/31	4	41.58	7	41.66	41.40	-3	1,987	-0.15%
2018/05/29	2	40.10	0	0.00	39.80	2	2,023	0.10%
2018/05/28	1	40.15	0	0.00	40.10	1	2,075	0.05%
2018/05/24	4	39.50	0	0.00	39.65	4	2,387	0.17%
2018/05/23	6	39.02	15	38.80	38.85	-9	2,426	-0.37%
2018/05/17	9	39.30	7	39.69	39.20	2	2,749	0.07%
2018/05/14	2	39.33	0	0.00	38.85	2	3,242	0.06%
2018/05/11	3	39.18	0	0.00	39.70	3	3,519	0.09%
2018/05/10	6	38.63	0	0.00	38.70	6	3,719	0.16%
2018/05/09	1	37.80	0	0.00	37.65	1	3,787	0.03%
2018/05/08	3	38.78	7	37.94	38.05	-4	3,966	-0.10%
2018/04/25	3	42.92	0	0.00	43.45	3	3,972	0.08%
2018/04/24	0	0.00	8	43.13	42.85	-8	3,977	-0.20%
2018/04/23	0	0.00	6	44.05	43.30	-6	3,971	-0.15%
2018/04/20	5	44.79	2	45.45	44.60	3	3,955	0.08%
2018/04/19	10	46.04	1	46.40	45.80	9	3,932	0.23%
2018/04/18	1	45.10	3	45.22	45.35	-2	3,892	-0.05%
2018/04/17	1	44.05	5	44.00	44.75	-4	3,847	-0.10%
2018/04/16	5	44.90	1	44.90	44.30	4	3,842	0.10%
2018/04/13	2	45.10	0	0.00	44.60	2	3,838	0.05%
2018/04/02	1	43.90	1	43.90	43.75	0	3,710	0.00%
2018/03/31	0	43.20	1	43.15	43.20	-1	3,698	-0.03%
2018/03/29	0	43.30	0	0.00	43.30	0	3,693	0.00%
2018/03/21	10	44.45	10	44.25	44.10	0	3,578	0.00%
2018/03/20	0	0.00	2	44.43	44.35	-2	3,575	-0.06%
2018/03/19	1	45.10	10	45.20	44.75	-9	3,576	-0.25%
2018/03/16	2	44.75	0	0.00	45.75	2	3,554	0.06%
2018/03/15	10	45.38	0	0.00	45.20	10	3,500	0.29%
2018/03/14	4	45.08	11	44.84	45.05	-7	3,476	-0.20%
2018/03/13	2	45.08	6	45.12	44.80	-4	3,440	-0.12%
2018/03/12	12	43.38	0	0.00	43.55	12	3,354	0.36%
2018/03/09	0	0.00	13	43.87	43.40	-13	3,324	-0.39%
2018/03/08	12	45.93	11	45.08	44.50	1	3,254	0.03%
2018/03/07	0	0.00	5	45.63	45.95	-5	3,155	-0.16%
2018/03/06	4	43.60	0	0.00	43.90	4	3,008	0.13%
2018/03/05	9	43.10	0	0.00	43.50	9	2,986	0.30%
2018/03/02	9	43.43	3	43.00	42.85	6	2,944	0.20%
2018/03/01	0	0.00	7	44.66	44.20	-7	2,883	-0.24%
2018/02/27	22	45.02	34	44.99	44.85	-12	2,831	-0.42%
2018/02/26	24	43.87	16	43.83	45.00	8	2,694	0.30%
2018/02/23	10	42.80	13	42.90	42.55	-3	2,495	-0.12%
2018/02/22	15	42.59	2	42.75	42.20	13	2,445	0.53%
2018/02/21	4	42.05	2	42.43	41.95	2	2,388	0.08%
2018/02/12	0	0.00	7	41.65	41.30	-7	2,330	-0.30%
2018/02/09	7	42.18	23	40.57	42.20	-16	2,255	-0.71%
2018/02/08	2	41.35	7.1	41.71	42.35	-5.1	2,122	-0.24%
2018/02/07	34	42.40	4	42.20	41.35	30	2,024	1.48%
2018/02/06	10	41.16	17	40.64	40.50	-7	1,883	-0.37%
2018/02/05	2	43.08	12	43.11	43.70	-10	1,626	-0.61%
2018/02/02	4	40.09	4.6	41.06	41.90	-0.6	1,332	-0.05%
2018/02/01	0	0.00	5	38.75	38.90	-5	1,128	-0.44%
2018/01/31	11	38.80	35	38.56	38.30	-24	1,051	-2.28%
2018/01/25	0	0.00	2	36.30	36.10	-2	803	-0.25%
2018/01/24	0	0.00	5	36.10	36.05	-5	830	-0.60%
2018/01/19	0	0.00	1	36.20	36.00	-1	825	-0.12%
2018/01/18	1	35.55	0	0.00	35.45	1	776	0.13%
2018/01/16	1	35.20	0	0.00	35.20	1	760	0.13%
2018/01/09	0	0.00	1	34.75	34.75	-1	731	-0.14%
2018/01/08	2	34.85	0	0.00	34.75	2	735	0.27%
2018/01/05	1	34.95	0	0.00	34.85	1	736	0.14%
2018/01/03	0	0.00	5	34.90	34.95	-5	795	-0.63%