華城 (1519)-中國信託-文心券商分點個股進出

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

華城

(1519)

可現股當沖

股價
613
漲跌
▲1
漲幅
+0.16%
成交量
2,644張
產業
上市電機機械類股
644人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華城 (1519)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/10/17	5	615.40	4	614.75	613.00	1	6,142	0.02%
2024/10/16	7	614.86	5	612.20	612.00	2	6,205	0.03%
2024/10/15	9.2	612.20	9.1	609.56	612.00	0.1	6,252	0.00%
2024/10/14	11.1	612.65	7	613.00	615.00	4.1	6,295	0.06%
2024/10/11	9.8	608.21	5	602.61	601.00	4.7	6,309	0.08%
2024/10/09	15	621.20	11	618.27	615.00	4	6,385	0.06%
2024/10/08	9.2	623.13	5	621.40	617.00	4.2	6,420	0.07%
2024/10/07	14	649.79	10.1	654.70	654.00	3.9	6,459	0.06%
2024/10/04	5.2	634.38	5	632.40	631.00	0.2	6,459	0.00%
2024/10/01	14	641.90	14.1	638.90	649.00	-0.1	6,503	0.00%
2024/09/30	5.2	650.59	6	654.83	629.00	-0.8	6,442	-0.01%
2024/09/27	17	669.24	20	668.47	660.00	-3	6,319	-0.05%
2024/09/26	19.4	674.08	21.7	672.92	678.00	-2.3	6,196	-0.04%
2024/09/25	10	636.50	10.4	639.00	648.00	-0.4	6,047	-0.01%
2024/09/24	9	638.64	6	635.33	635.00	3	5,943	0.05%
2024/09/23	13	632.79	17	639.32	650.00	-4	5,856	-0.07%
2024/09/20	9	626.44	11.2	609.55	606.00	-2.2	5,724	-0.04%
2024/09/19	17.2	626.28	18.1	627.03	622.00	-0.9	5,613	-0.02%
2024/09/18	9.1	597.28	11.5	617.07	622.00	-2.4	5,484	-0.04%
2024/09/16	4.1	572.02	4.1	573.95	577.00	0	5,342	0.00%
2024/09/13	9.1	567.02	8	568.25	569.00	1.1	5,310	0.02%
2024/09/12	8	564.88	8.5	567.47	573.00	-0.5	5,274	-0.01%
2024/09/11	9	544.88	12	547.75	552.00	-3	5,417	-0.05%
2024/09/10	3.3	542.80	2.7	538.78	540.00	0.6	5,601	0.01%
2024/09/09	2.1	559.03	2.1	547.15	552.00	0	5,768	0.00%
2024/09/06	11.3	572.30	10.2	562.97	558.00	1.1	5,899	0.02%
2024/09/05	12.1	597.97	7	584.43	580.00	5.1	5,966	0.09%
2024/09/04	3.4	599.61	4	601.00	600.00	-0.6	6,079	-0.01%
2024/09/03	9.2	647.02	7	637.44	631.00	2.2	6,197	0.03%
2024/09/02	6	673.69	5.1	666.71	652.00	0.9	6,198	0.01%
2024/08/30	3	673.56	4.1	664.30	667.00	-1	6,147	-0.02%
2024/08/29	4	669.76	5	671.00	676.00	-1	6,141	-0.02%
2024/08/28	5	673.78	6	668.83	665.00	-1	6,168	-0.02%
2024/08/27	2	670.02	2	675.50	680.00	0	6,357	0.00%
2024/08/26	8.2	681.65	7	663.34	663.00	1.2	6,415	0.02%
2024/08/23	9	671.54	11	672.91	691.00	-2	6,413	-0.03%
2024/08/22	19	704.75	19	678.47	677.00	0	6,399	0.00%
2024/08/21	21.1	710.60	22	707.88	704.00	-0.9	6,405	-0.01%
2024/08/20	10	694.00	13	694.69	694.00	-3	6,405	-0.05%
2024/08/19	10.1	687.16	9	686.23	685.00	1.1	6,434	0.02%
2024/08/16	10.1	688.27	21	689.86	697.00	-10.9	6,515	-0.17%
2024/08/15	26	672.85	13	672.46	656.00	13	6,492	0.20%
2024/08/14	11.4	695.95	8.2	682.60	673.00	3.3	6,489	0.05%
2024/08/13	16.4	678.75	15.2	682.17	692.00	1.2	6,467	0.02%
2024/08/12	18.6	686.31	20	669.20	687.00	-1.4	6,473	-0.02%
2024/08/09	15.1	634.75	13.2	641.91	632.00	1.9	6,487	0.03%
2024/08/08	19.1	594.94	19	598.47	594.00	0.1	6,508	0.00%
2024/08/07	15	614.27	15	607.07	624.00	0	6,616	0.00%
2024/08/06	21.1	601.11	21	602.95	588.00	0.1	6,598	0.00%
2024/08/05	17	616.04	17.1	620.50	604.00	-0.1	6,624	0.00%
2024/08/02	16.2	663.24	17	662.71	661.00	-0.9	6,712	-0.01%
2024/08/01	3.3	703.90	2	690.05	685.00	1.2	6,758	0.02%
2024/07/31	11	702.64	10	698.30	694.00	1	6,765	0.02%
2024/07/30	5.7	720.64	2	714.00	714.00	3.7	6,830	0.05%
2024/07/29	4.1	756.70	5	725.60	711.00	-0.9	6,874	-0.01%
2024/07/26	2	802.04	1.1	799.33	775.00	0.9	6,939	0.01%
2024/07/23	2.7	916.18	2	928.00	940.00	0.7	6,977	0.01%
2024/07/22	4	946.24	5.3	941.13	865.00	-1.2	7,093	-0.02%
2024/07/19	10	951.50	10.1	947.38	957.00	-0.1	7,173	0.00%
2024/07/18	3	946.33	2	954.00	933.00	1	7,294	0.01%
2024/07/17	8	950.13	14	958.50	952.00	-6	7,408	-0.08%
2024/07/16	10	952.69	7.5	939.22	935.00	2.5	7,491	0.03%
2024/07/15	5	924.14	3	950.99	960.00	2	7,614	0.03%
2024/07/12	4.7	933.93	5	919.03	907.00	-0.3	7,722	0.00%
2024/07/11	5.1	941.38	7	953.60	935.00	-1.9	7,806	-0.02%
2024/07/10	5	946.26	5.1	950.00	945.00	-0.1	7,869	0.00%
2024/07/09	4.6	938.97	6.1	936.80	948.00	-1.6	7,982	-0.02%
2024/07/08	3.2	930.66	1.2	941.67	905.00	2	7,952	0.02%
2024/07/05	11.6	968.84	4.1	965.79	936.00	7.5	8,001	0.09%
2024/07/04	0	998.00	2.4	997.92	1015.00	-2.4	8,006	-0.03%
2024/07/03	2	953.01	4.1	969.71	970.00	-2.1	8,045	-0.03%
2024/07/02	0.6	943.37	1.1	953.31	955.00	-0.6	8,144	-0.01%
2024/07/01	1	945.99	1.1	949.75	936.00	-0.1	8,148	0.00%
2024/06/28	0	930.00	0.5	940.00	945.00	-0.5	8,152	-0.01%
2024/06/27	2	925.00	5	927.60	925.00	-3	8,151	-0.04%
2024/06/26	0.5	919.99	0	0.00	919.00	0.5	8,151	0.01%
2024/06/25	4	883.77	5.2	882.67	920.00	-1.1	8,165	-0.01%
2024/06/24	1	910.67	0.3	942.00	900.00	0.8	8,161	0.01%
2024/06/21	0.4	940.65	1.1	933.55	947.00	-0.7	8,161	-0.01%
2024/06/20	2.1	946.56	1.1	941.43	945.00	1	8,163	0.01%
2024/06/19	5.1	935.31	1.1	932.75	930.00	4	8,158	0.05%
2024/06/18	15.1	932.20	18.5	928.92	945.00	-3.4	8,147	-0.04%
2024/06/17	23.2	933.35	26.4	937.80	905.00	-3.2	7,926	-0.04%
2024/06/14	22.1	882.65	30.8	893.49	920.00	-8.8	7,671	-0.11%
2024/06/13	22.3	819.12	27	830.59	837.00	-4.7	7,673	-0.06%
2024/06/12	8.1	791.04	5.3	790.22	788.00	2.8	7,809	0.04%
2024/06/11	9.3	760.41	13.3	766.22	792.00	-4	8,021	-0.05%
2024/06/07	9.6	719.55	11	722.45	742.00	-1.4	8,103	-0.02%
2024/06/06	3	699.59	5	689.40	687.00	-2	8,200	-0.02%
2024/06/05	9	692.44	7	691.14	691.00	2	8,146	0.02%
2024/06/04	9	689.22	9	697.00	699.00	0	8,130	0.00%
2024/06/03	6	708.50	8	701.25	696.00	-2	8,051	-0.02%
2024/05/31	4	718.24	4	715.50	714.00	0	7,992	0.00%
2024/05/30	9	738.57	5	739.00	719.00	4	7,770	0.05%
2024/05/29	2.3	736.22	3	748.00	737.00	-0.7	7,665	-0.01%
2024/05/28	7	735.43	6	732.00	731.00	1	7,586	0.01%
2024/05/27	2.4	723.08	10.2	727.54	736.00	-7.8	7,534	-0.10%
2024/05/24	9.2	683.72	7	704.71	704.00	2.2	7,392	0.03%
2024/05/23	8.1	678.70	8.4	679.43	683.00	-0.2	7,290	0.00%
2024/05/22	15.2	708.08	16.1	695.72	690.00	-0.8	7,414	-0.01%
2024/05/21	10	727.50	11.2	726.57	730.00	-1.2	7,452	-0.02%
2024/05/20	18	744.67	11	749.55	731.00	7	7,526	0.09%
2024/05/17	10.1	735.30	12.2	736.95	741.00	-2.1	7,595	-0.03%
2024/05/16	18	752.05	15	748.40	739.00	3	7,690	0.04%
2024/05/15	10.1	783.42	5	762.00	755.00	5.1	7,791	0.07%
2024/05/14	26.1	775.39	27.1	773.37	767.00	-1	7,801	-0.01%
2024/05/13	22.1	743.04	27.1	754.23	750.00	-5	7,822	-0.06%
2024/05/10	18.1	812.38	6	818.15	798.00	12.1	7,935	0.15%
2024/05/09	26.3	862.47	19	855.84	835.00	7.3	8,206	0.09%
2024/05/08	13	867.72	19.1	859.32	888.00	-6.1	8,398	-0.07%
2024/05/07	18	802.00	21.3	800.88	817.00	-3.3	8,445	-0.04%
2024/05/06	13	808.92	9	812.89	797.00	4	8,544	0.05%
2024/05/03	12	822.25	16.1	822.86	818.00	-4.1	8,615	-0.05%
2024/05/02	18	825.11	14.1	815.60	802.00	3.9	8,624	0.05%
2024/04/30	11	832.54	10	838.40	847.00	1	8,719	0.01%
2024/04/29	3	844.36	4	861.00	853.00	-1	8,889	-0.01%
2024/04/26	11.1	869.31	6	863.83	854.00	5.1	8,899	0.06%
2024/04/25	7	839.42	13.1	848.10	863.00	-6	8,868	-0.07%
2024/04/24	14.1	832.64	8	840.63	854.00	6.1	8,917	0.07%
2024/04/23	12	824.42	15.1	823.79	825.00	-3.1	8,918	-0.03%
2024/04/22	17	897.94	21	886.19	824.00	-4	8,930	-0.04%
2024/04/19	27.2	947.22	23.4	942.86	915.00	3.8	9,306	0.04%
2024/04/18	16	963.94	15.1	957.76	955.00	0.9	9,456	0.01%
2024/04/17	14.5	909.97	33.1	919.39	950.00	-18.7	9,597	-0.19%
2024/04/16	17.4	870.98	13.2	871.92	864.00	4.3	9,707	0.04%
2024/04/15	31.2	923.39	12.1	894.97	876.00	19.2	9,834	0.19%
2024/04/12	5	909.82	11.3	918.91	946.00	-6.3	9,802	-0.06%
2024/04/11	11	884.18	10	897.92	860.00	1	9,877	0.01%
2024/04/10	8.5	850.73	5.3	870.90	857.00	3.3	10,154	0.03%
2024/04/09	1	831.00	7.3	839.09	853.00	-6.3	10,284	-0.06%
2024/04/08	6.4	851.52	6.1	820.69	776.00	0.3	10,564	0.00%
2024/04/03	0	0.00	2	804.63	816.00	-2	11,029	-0.02%
2024/04/02	0	780.00	0	0.00	792.00	0	11,324	0.00%
2024/04/01	2	707.00	0	0.00	740.00	2	11,455	0.02%
2024/03/29	1	670.94	0	0.00	683.00	1	11,702	0.01%
2024/03/28	1.2	670.90	4	677.20	670.00	-2.8	11,892	-0.02%
2024/03/27	1.1	710.58	1	756.00	710.00	0.1	11,970	0.00%
2024/03/26	5	793.14	0	798.50	788.00	5	12,056	0.04%
2024/03/25	1	749.89	11	736.00	785.00	-10	12,171	-0.08%
2024/03/22	1	700.00	0.1	704.00	714.00	0.9	12,314	0.01%
2024/03/21	0	688.33	6	689.50	700.00	-6	12,475	-0.05%
2024/03/20	0	666.07	2	655.10	676.00	-2	12,743	-0.02%
2024/03/19	0	673.33	0	0.00	660.00	0	12,960	0.00%
2024/03/18	20.2	680.97	11.1	675.03	694.00	9.1	13,261	0.07%
2024/03/15	29.1	663.23	21.1	663.19	665.00	8.1	13,324	0.06%
2024/03/14	21	602.80	20	614.20	634.00	1	13,287	0.01%
2024/03/13	5	552.83	11.4	563.77	577.00	-6.4	13,228	-0.05%
2024/03/12	13.1	527.13	11.1	532.26	525.00	2.1	13,474	0.02%
2024/03/11	0	514.00	0	0.00	514.00	0	13,750	0.00%
2024/03/08	1.1	526.78	0	0.00	502.00	1.1	14,309	0.01%
2024/03/07	0.1	549.08	0	0.00	541.00	0.1	14,648	0.00%
2024/03/06	0	556.00	0	556.00	555.00	0	14,931	0.00%
2024/03/05	0	530.00	0	0.00	549.00	0	15,117	0.00%
2024/03/04	1.1	531.13	0	0.00	528.00	1.1	15,173	0.01%
2024/03/01	0.2	533.47	1	538.00	538.00	-0.8	15,309	0.00%
2024/02/29	0	529.78	0	0.00	538.00	0	15,599	0.00%
2024/02/27	1.1	528.33	0	0.00	528.00	1.1	15,849	0.01%
2024/02/26	0.1	539.45	3	550.98	538.00	-3	15,920	-0.02%
2024/02/23	6	535.22	10	550.70	560.00	-4	15,963	-0.02%
2024/02/22	10	515.41	8	518.88	517.00	2	15,798	0.01%
2024/02/21	10	513.50	10	516.10	507.00	0	15,728	0.00%
2024/02/20	13	503.32	13.6	500.48	502.00	-0.6	15,754	0.00%
2024/02/19	7.1	517.82	5.2	513.69	502.00	1.9	15,843	0.01%
2024/02/16	14.2	498.04	11.1	500.52	503.00	3.1	15,945	0.02%
2024/02/15	8.3	509.87	8.3	504.71	496.00	0	15,911	0.00%
2024/02/05	22.2	497.96	22	497.09	492.00	0.2	15,905	0.00%
2024/02/02	22	504.67	22.3	496.79	488.50	-0.3	15,787	0.00%
2024/02/01	23	465.52	21	471.75	488.00	2	15,625	0.01%
2024/01/31	14.2	435.40	28	442.70	444.00	-13.8	15,346	-0.09%
2024/01/30	24	414.35	11.2	413.95	420.00	12.8	15,277	0.08%
2024/01/29	10	393.50	16	389.88	395.50	-6	15,176	-0.04%
2024/01/26	10	378.35	9	380.83	380.50	1	15,110	0.01%
2024/01/25	9	385.50	7	385.00	380.50	2	15,092	0.01%
2024/01/24	14	389.03	15	389.97	392.00	-1	15,113	-0.01%
2024/01/23	10.3	382.46	13	384.38	385.00	-2.7	15,081	-0.02%
2024/01/22	8	360.62	11	361.23	371.00	-3	14,889	-0.02%
2024/01/19	14	358.36	10.1	356.84	354.50	4	14,857	0.03%
2024/01/18	15	367.90	9	366.22	360.00	6	14,806	0.04%
2024/01/17	8.1	368.48	12	369.79	367.00	-3.9	14,731	-0.03%
2024/01/16	14	369.25	33.2	368.63	371.00	-19.2	14,678	-0.13%
2024/01/15	47.2	383.23	46	384.96	376.50	1.2	14,597	0.01%
2024/01/12	25.1	366.70	39.1	364.91	370.00	-14	14,128	-0.10%
2024/01/11	23	359.26	14	361.07	352.50	9	13,859	0.07%
2024/01/10	19.1	357.89	21.2	361.00	367.00	-2.1	13,575	-0.02%
2024/01/09	21.1	346.47	20.5	352.00	362.00	0.6	13,419	0.00%
2024/01/08	9	337.88	22	340.32	343.50	-13	13,166	-0.10%
2024/01/05	5	332.00	12	333.58	334.00	-7	13,086	-0.05%
2024/01/04	42.1	335.34	40	335.66	331.50	2	13,130	0.02%
2024/01/03	34	338.24	29	338.66	339.50	5	12,941	0.04%
2024/01/02	21.2	337.33	54	341.03	342.00	-32.8	12,972	-0.25%
2023/12/29	64.3	331.93	23.1	332.33	327.00	41.3	12,959	0.32%
2023/12/28	18	334.23	32.3	336.14	348.00	-14.3	12,540	-0.11%
2023/12/27	7	318.29	7.4	319.56	316.50	-0.4	12,407	0.00%
2023/12/26	44.7	320.79	37	320.04	315.00	7.7	12,443	0.06%
2023/12/25	16.9	330.03	14	332.46	333.50	2.9	12,426	0.02%
2023/12/22	18	323.22	18	321.00	321.00	0	12,567	0.00%
2023/12/21	15	321.27	11	322.36	318.50	4	12,690	0.03%
2023/12/20	21.1	330.65	20	332.33	329.00	1.1	12,710	0.01%
2023/12/19	43.1	331.59	39	332.91	332.50	4.1	12,698	0.03%
2023/12/18	10.3	348.18	17	343.91	340.00	-6.7	12,706	-0.05%
2023/12/15	11	361.46	10	364.00	347.50	1	12,695	0.01%
2023/12/14	15	356.07	13.2	355.43	355.00	1.8	12,522	0.01%
2023/12/13	18.1	363.03	32	361.13	355.50	-14	12,405	-0.11%
2023/12/12	30.1	351.29	30	352.77	356.00	0.1	12,247	0.00%
2023/12/11	33	345.26	11.4	346.70	339.00	21.6	12,126	0.18%
2023/12/08	24	362.40	26	365.10	367.00	-2	11,943	-0.02%
2023/12/07	29.1	363.21	25.2	362.58	360.50	4	11,751	0.03%
2023/12/06	54.1	342.91	49	342.66	345.00	5.1	11,318	0.05%
2023/12/05	38.1	316.39	39.3	321.04	340.00	-1.2	10,842	-0.01%
2023/12/04	11.2	301.04	18	301.75	309.50	-6.8	10,334	-0.07%
2023/12/01	48	291.33	43.7	288.63	285.00	4.3	10,050	0.04%
2023/11/30	5	278.20	7.3	280.47	280.00	-2.3	9,890	-0.02%
2023/11/29	3	272.17	0	0.00	274.50	3	9,933	0.03%
2023/11/28	3	268.00	7	271.79	275.50	-4	10,156	-0.04%
2023/11/27	13	270.04	17	270.94	266.50	-4	10,131	-0.04%
2023/11/24	10.3	268.61	30	271.63	275.00	-19.8	9,994	-0.20%
2023/11/23	21	252.90	19	253.26	252.50	2	9,949	0.02%
2023/11/22	5	259.40	3	256.17	256.00	2	10,050	0.02%
2023/11/21	2	266.00	0	0.00	262.00	2	10,180	0.02%
2023/11/20	12	264.46	12	265.08	263.50	0	10,417	0.00%
2023/11/17	18.5	282.32	11	278.86	273.00	7.5	10,720	0.07%
2023/11/16	30	276.58	31	275.15	280.00	-1	10,852	-0.01%
2023/11/15	19	274.00	29.2	276.50	275.50	-10.2	10,892	-0.09%
2023/11/14	51	256.75	79.1	252.34	258.50	-28.1	10,845	-0.26%
2023/11/13	17.1	246.13	20	245.00	247.50	-2.9	10,839	-0.03%
2023/11/10	6	237.33	10	234.85	237.50	-4	10,923	-0.04%
2023/11/09	21	237.64	19	237.08	234.50	2	10,959	0.02%
2023/11/08	5.2	241.29	8	245.00	242.00	-2.8	10,935	-0.03%
2023/11/07	26.3	246.70	17	243.44	242.00	9.3	10,964	0.08%
2023/11/06	26	239.10	25	236.62	241.00	1	10,911	0.01%
2023/11/03	20	228.50	19	227.79	225.00	1	10,967	0.01%
2023/11/02	11	228.64	4	228.75	224.50	7	10,967	0.06%
2023/11/01	10	221.79	9	223.56	224.00	1	10,955	0.01%
2023/10/31	13.3	235.95	12	230.33	224.00	1.3	10,889	0.01%
2023/10/30	5	248.10	5	248.20	244.00	0	10,858	0.00%
2023/10/27	3.5	254.86	2	253.50	251.00	1.5	11,053	0.01%
2023/10/26	15	255.37	4	262.25	262.00	11	10,964	0.10%
2023/10/25	13.1	262.27	1	261.50	260.50	12.1	10,877	0.11%
2023/10/24	8	273.81	8	270.50	264.50	0	10,767	0.00%
2023/10/23	6	275.67	4	273.88	276.00	2	10,637	0.02%
2023/10/20	7	259.14	7	262.79	263.00	0	10,519	0.00%
2023/10/19	16	263.47	6	264.00	260.50	10	10,436	0.10%
2023/10/18	1.2	282.25	3	279.67	270.00	-1.8	10,358	-0.02%
2023/10/17	6	290.50	4	286.91	282.00	2	10,301	0.02%
2023/10/16	6	284.92	5.1	285.08	286.50	0.9	10,209	0.01%
2023/10/13	8.7	280.29	9	282.50	279.00	-0.3	10,184	0.00%
2023/10/12	9.4	279.20	3	282.83	282.00	6.4	10,510	0.06%
2023/10/11	26	299.94	15	301.67	291.50	11	10,446	0.11%
2023/10/06	17	293.29	33	294.18	300.50	-16	10,317	-0.16%
2023/10/05	42	285.77	47	283.59	287.00	-5	10,182	-0.05%
2023/10/04	4	271.00	6.2	267.82	271.50	-2.2	9,949	-0.02%
2023/10/03	10.1	263.37	12	263.46	264.50	-2	9,877	-0.02%
2023/10/02	32.2	269.17	26.1	263.43	261.00	6.1	9,718	0.06%
2023/09/28	21.2	264.35	27	265.98	271.00	-5.8	9,563	-0.06%
2023/09/27	33	261.27	21	261.03	265.00	12	9,350	0.13%
2023/09/26	11	249.86	9	246.17	251.50	2	9,032	0.02%
2023/09/25	4	237.75	13	239.96	237.00	-9	8,848	-0.10%
2023/09/22	18	242.00	2	243.25	236.00	16	8,783	0.18%
2023/09/21	6	246.25	5	244.40	244.50	1	8,758	0.01%
2023/09/20	13	237.72	13	239.27	248.00	0	8,738	0.00%
2023/09/19	2	243.50	2	239.00	237.50	0	8,858	0.00%
2023/09/18	1	249.00	0	0.00	246.50	1	8,894	0.01%
2023/09/15	3	258.67	6	260.17	257.50	-3	8,950	-0.03%
2023/09/14	6.2	260.73	6.5	261.54	258.00	-0.3	9,015	0.00%
2023/09/13	12	271.95	8	268.25	266.00	4	9,182	0.04%
2023/09/12	10	274.40	10	274.65	283.00	0	9,729	0.00%
2023/09/11	1.6	280.39	4	279.75	277.50	-2.4	9,959	-0.02%
2023/09/08	5	293.00	6.5	294.69	293.00	-1.5	10,021	-0.01%
2023/09/07	13.1	290.50	11	289.91	290.50	2.1	10,082	0.02%
2023/09/06	8	291.37	12	293.21	290.00	-4	10,299	-0.04%
2023/09/05	9.5	290.29	3	289.50	289.00	6.5	10,371	0.06%
2023/09/04	7	303.21	16	303.59	300.00	-9	10,417	-0.09%
2023/09/01	33	307.14	18	308.83	292.50	15	10,454	0.14%
2023/08/31	3	295.00	5	296.20	299.50	-2	10,427	-0.02%
2023/08/30	15	292.96	15	291.67	293.00	0	11,197	0.00%
2023/08/29	17	285.26	14	286.75	289.00	3	11,426	0.03%
2023/08/28	7	279.29	5	275.80	275.00	2	11,457	0.02%
2023/08/25	18	284.42	19	285.29	286.50	-1	11,690	-0.01%
2023/08/24	10	288.85	19	292.66	280.50	-9	11,751	-0.08%
2023/08/23	36	280.47	26	276.79	276.50	10	11,892	0.08%
2023/08/22	28	260.59	30.1	264.74	276.50	-2.1	11,782	-0.02%
2023/08/21	19	241.95	30.6	244.52	251.50	-11.6	11,843	-0.10%
2023/08/18	20.6	240.44	20.8	237.15	229.00	-0.3	11,991	0.00%
2023/08/17	14	226.82	14	231.96	236.00	0	12,409	0.00%
2023/08/16	14	217.04	15	218.03	220.50	-1	12,760	-0.01%
2023/08/15	1	200.00	2	203.59	211.50	-1	13,520	-0.01%
2023/08/14	7.2	201.25	4.1	196.57	192.50	3.1	13,995	0.02%
2023/08/11	6	211.58	11	209.32	211.50	-5	14,177	-0.04%
2023/08/10	21.2	222.00	17	212.53	208.50	4.2	14,810	0.03%
2023/08/09	1	220.00	4	221.25	224.00	-3	15,071	-0.02%
2023/08/08	3.1	212.85	5	217.10	215.00	-1.9	15,351	-0.01%
2023/08/07	5	214.60	6.3	211.44	210.00	-1.2	15,491	-0.01%
2023/08/04	3	207.15	3	206.67	213.00	0	15,662	0.00%
2023/08/02	3	215.50	3.2	211.16	204.50	-0.2	16,601	0.00%
2023/08/01	10.4	220.49	4	219.98	215.50	6.4	16,927	0.04%
2023/07/31	1.7	236.06	2	236.75	239.00	-0.4	16,830	0.00%
2023/07/27	0.7	224.92	0	0.00	225.00	0.7	17,452	0.00%
2023/07/26	0	0.00	2.1	212.95	212.00	-2.1	17,983	-0.01%
2023/07/25	1.2	203.00	1	204.00	206.00	0.2	18,129	0.00%
2023/07/24	1.2	206.02	2.1	200.05	202.50	-0.9	18,317	-0.01%
2023/07/21	6.2	209.98	1.1	211.92	216.00	5.1	18,531	0.03%
2023/07/20	11	204.32	1	202.00	207.00	10	18,924	0.05%
2023/07/19	2.1	194.14	1	195.50	194.50	1.1	19,270	0.01%
2023/07/18	4.1	210.05	4.2	212.48	205.00	-0.1	19,478	0.00%
2023/07/17	11.2	213.62	16	215.25	217.50	-4.8	19,696	-0.02%
2023/07/14	2	194.25	15	197.03	200.00	-13	19,571	-0.07%
2023/07/13	8	179.13	6.1	180.35	182.00	2	19,921	0.01%
2023/07/12	2.1	180.56	3.3	181.55	179.50	-1.2	20,297	-0.01%
2023/07/11	2.1	165.23	7.3	165.42	166.00	-5.2	20,490	-0.03%
2023/07/10	0.2	157.00	5.2	157.02	160.50	-5	21,069	-0.02%
2023/07/07	0	150.00	0	0.00	149.50	0	21,127	0.00%
2023/07/06	3	148.99	4	148.13	149.50	-1	21,463	0.00%
2023/07/05	2	146.52	0	148.00	146.00	2	21,794	0.01%
2023/07/03	1.1	147.00	3	148.17	149.00	-1.9	22,625	-0.01%
2023/06/30	5.1	147.42	0	0.00	147.50	5.1	22,645	0.02%
2023/06/29	6.2	152.40	5.1	153.18	153.50	1.1	22,638	0.00%
2023/06/28	11.1	152.00	10	154.25	150.50	1.1	22,599	0.00%
2023/06/27	32.1	155.14	30.2	156.52	154.00	1.9	22,552	0.01%
2023/06/26	4	165.00	3	164.35	162.50	1	22,389	0.00%
2023/06/21	2.2	163.25	3	164.33	163.50	-0.8	22,342	0.00%
2023/06/20	9	161.89	6	161.25	162.00	3	22,277	0.01%
2023/06/19	10.1	165.30	5.2	164.49	161.00	4.8	22,196	0.02%
2023/06/16	42.2	166.25	38.1	164.83	165.50	4.1	22,158	0.02%
2023/06/15	7	155.22	11.1	155.51	157.00	-4	21,752	-0.02%
2023/06/14	5	148.40	7	148.64	146.00	-2	21,479	-0.01%
2023/06/13	21.1	147.14	25.2	146.49	146.50	-4.1	21,487	-0.02%
2023/06/12	14.1	146.09	12.3	145.74	147.50	1.8	21,458	0.01%
2023/06/09	11	152.55	10.3	152.44	153.50	0.8	21,336	0.00%
2023/06/08	10	153.90	6.3	152.32	151.50	3.8	21,375	0.02%
2023/06/07	14.3	154.15	10	154.80	155.00	4.3	21,519	0.02%
2023/06/06	19.1	153.74	17	153.03	153.00	2.1	21,748	0.01%
2023/06/05	16.1	162.88	9	160.06	156.00	7.1	22,003	0.03%
2023/06/02	11	151.36	12.4	153.71	158.00	-1.4	21,575	-0.01%
2023/06/01	15	146.10	11	144.23	144.00	4	21,395	0.02%
2023/05/31	10	143.30	13.1	141.82	145.00	-3.1	21,260	-0.01%
2023/05/30	17	139.82	16	141.28	141.00	1	20,917	0.00%
2023/05/29	41	143.28	48.5	143.70	141.00	-7.5	20,759	-0.04%
2023/05/26	8.3	136.61	5.2	135.96	135.50	3.1	20,465	0.02%
2023/05/25	11	140.91	10	141.00	141.00	1	20,375	0.00%
2023/05/24	23	136.54	20.2	137.32	139.00	2.8	20,944	0.01%
2023/05/23	17.3	130.61	20.3	133.09	137.00	-3	21,081	-0.01%
2023/05/22	29.2	129.75	30	128.00	128.50	-0.8	20,821	0.00%
2023/05/19	20.3	121.85	22.5	121.82	123.50	-2.3	20,484	-0.01%
2023/05/18	10	114.35	27.6	115.27	117.50	-17.6	19,659	-0.09%
2023/05/17	17.6	108.71	15	107.70	107.00	2.6	19,385	0.01%
2023/05/16	22	107.27	22.4	107.92	109.50	-0.4	19,125	0.00%
2023/05/15	15.1	105.56	28.1	105.43	105.00	-13	18,444	-0.07%
2023/05/12	5	98.98	11.2	98.26	101.50	-6.2	18,028	-0.03%
2023/05/11	5	98.98	11.2	98.26	95.40	-6.2	17,657	-0.04%
2023/05/10	25	101.23	7	99.87	98.90	18	17,423	0.10%
2023/05/09	27.2	108.77	26.1	108.06	103.00	1.1	17,153	0.01%
2023/05/08	20	104.63	27.2	104.59	109.00	-7.2	16,130	-0.04%
2023/05/05	13	98.24	6	98.93	99.10	7	15,714	0.04%
2023/05/04	7	98.51	9	98.67	99.30	-2	15,651	-0.01%
2023/05/03	27.1	98.65	19.1	98.67	97.40	8	15,618	0.05%
2023/05/02	37.1	99.62	28.3	100.91	103.50	8.8	15,474	0.06%
2023/04/28	9	94.86	15	94.16	94.90	-6	15,106	-0.04%
2023/04/27	12	91.82	17	90.68	92.60	-5	15,100	-0.03%
2023/04/26	8	93.29	5	93.50	92.30	3	14,970	0.02%
2023/04/25	5	98.66	7.3	94.42	93.70	-2.2	14,800	-0.01%
2023/04/24	21	98.85	30	98.91	98.80	-9	14,460	-0.06%
2023/04/21	8	96.14	6	95.57	95.40	2	14,258	0.01%
2023/04/20	10	99.90	13	98.48	97.10	-3	14,161	-0.02%
2023/04/19	11	98.41	14.2	98.66	99.00	-3.2	14,099	-0.02%
2023/04/18	25.1	100.10	23.3	99.40	97.90	1.8	14,320	0.01%
2023/04/17	21.1	98.20	33	98.16	97.10	-12	14,921	-0.08%
2023/04/14	19	97.73	21	96.02	94.70	-2	15,018	-0.01%
2023/04/13	62.1	98.42	39.7	98.00	95.00	22.5	15,106	0.15%
2023/04/12	5	95.84	6.2	96.74	96.80	-1.2	14,531	-0.01%
2023/04/11	12	84.78	45	86.58	88.00	-33	14,422	-0.23%
2023/04/10	30.3	81.50	26.1	80.89	80.00	4.2	14,136	0.03%
2023/04/07	41.5	78.04	47.2	78.67	78.90	-5.7	13,888	-0.04%
2023/04/06	6.1	72.38	20	72.85	73.40	-13.9	13,320	-0.10%
2023/03/31	4	69.78	4	69.45	69.30	0	13,138	0.00%
2023/03/30	10.1	70.07	10	70.22	70.10	0.1	13,147	0.00%
2023/03/29	2	69.10	3	69.33	69.50	-1	13,175	-0.01%
2023/03/28	2	68.75	5	68.54	69.00	-3	13,250	-0.02%
2023/03/27	8	70.05	11	71.51	69.20	-3	13,199	-0.02%
2023/03/24	0.2	70.90	4	71.30	71.60	-3.8	13,146	-0.03%
2023/03/23	1.5	70.27	0	0.00	71.10	1.5	13,169	0.01%
2023/03/22	15.1	71.13	8	71.30	70.30	7.1	13,179	0.05%
2023/03/21	20	71.92	15.1	72.10	71.20	4.9	13,105	0.04%
2023/03/20	21.1	70.03	22.3	70.27	72.00	-1.2	12,850	-0.01%
2023/03/17	8	66.91	1	66.70	66.70	7	12,670	0.06%
2023/03/16	3	67.70	6.1	66.92	66.20	-3.1	12,877	-0.02%
2023/03/15	3.1	68.33	2	67.90	67.40	1.1	13,338	0.01%
2023/03/14	4	67.80	6.3	67.74	66.80	-2.3	13,476	-0.02%
2023/03/13	15.1	67.87	23	67.53	67.00	-7.9	13,395	-0.06%
2023/03/10	20.6	71.15	25	71.12	70.00	-4.4	13,319	-0.03%
2023/03/09	21.5	73.96	20	73.51	75.50	1.5	13,009	0.01%
2023/03/08	66.2	71.90	56.1	72.76	72.70	10.1	12,513	0.08%
2023/03/07	26	69.56	26.1	69.21	68.90	-0.1	12,001	0.00%
2023/03/06	12.1	65.66	11	65.23	65.60	1.1	11,557	0.01%
2023/03/03	8	64.01	3	63.63	63.00	5	11,394	0.04%
2023/03/02	0.1	64.00	0.1	63.95	63.00	0	11,292	0.00%
2023/03/01	3	63.03	3.1	63.55	63.50	-0.1	11,251	0.00%
2023/02/24	8	63.91	11.1	63.34	63.00	-3.1	11,218	-0.03%
2023/02/23	19.1	64.18	17	63.78	64.30	2.1	11,108	0.02%
2023/02/22	70	65.48	56.6	65.26	64.80	13.5	10,890	0.12%
2023/02/21	15.1	62.35	38.4	63.22	64.50	-23.3	9,936	-0.23%
2023/02/20	40	58.97	34.2	59.54	58.70	5.8	9,340	0.06%
2023/02/17	7.1	57.42	5	56.76	57.80	2.1	8,918	0.02%
2023/02/16	12	57.17	60	56.62	56.00	-48	8,693	-0.55%
2023/02/15	26	56.23	17	55.66	55.50	9	8,537	0.11%
2023/02/13	3.6	52.31	3	52.10	53.10	0.6	8,187	0.01%
2023/02/10	3	54.87	1	54.70	54.50	2	8,088	0.02%
2023/02/09	4	55.58	1	56.20	55.50	3	8,006	0.04%
2023/02/08	0	0.00	4	55.45	54.70	-4	7,887	-0.05%
2023/02/07	3	55.10	3	55.40	55.10	0	7,838	0.00%
2023/02/06	2	54.80	1	54.80	54.90	1	7,803	0.01%
2023/02/03	2	54.40	5	54.62	54.50	-3	7,776	-0.04%
2023/02/02	2.3	56.47	6	56.85	56.00	-3.8	7,691	-0.05%
2023/02/01	4	56.75	7.4	56.05	56.40	-3.4	7,549	-0.04%
2023/01/31	15.1	55.96	15	56.12	56.50	0.1	7,360	0.00%
2023/01/30	8.2	53.40	8	54.19	54.40	0.2	7,096	0.00%
2023/01/17	1.1	51.54	3	52.13	52.30	-1.9	6,920	-0.03%
2023/01/16	1	51.00	0	0.00	50.70	1	6,779	0.01%
2023/01/12	0	0.00	13	51.41	51.00	-13	6,740	-0.19%
2023/01/11	0	0.00	2	52.80	52.20	-2	6,691	-0.03%
2023/01/10	15	52.35	17.2	52.68	52.40	-2.2	6,550	-0.03%
2023/01/09	10	52.39	12	52.38	52.40	-2	6,462	-0.03%
2023/01/06	41.2	54.07	24.5	53.28	52.10	16.7	6,331	0.26%
2023/01/05	87	57.95	93.4	57.37	56.90	-6.4	5,863	-0.11%
2023/01/04	84.2	54.19	25.1	55.62	57.60	59.1	4,884	1.21%
2023/01/03	20	51.66	64	52.41	52.40	-44	4,383	-1.00%
2022/12/30	5.1	48.87	0	0.00	48.30	5.1	3,991	0.13%
2022/12/28	0	0.00	4	48.75	48.75	-4	4,010	-0.10%
2022/12/27	4	49.33	4	48.95	49.10	0	4,007	0.00%
2022/12/26	8.2	49.21	2	49.10	49.50	6.2	3,948	0.16%
2022/12/23	5	48.59	0	0.00	48.90	5	3,954	0.13%
2022/12/22	3.1	48.39	2	48.70	47.90	1.1	4,034	0.03%
2022/12/21	2.1	48.86	1	48.35	48.05	1.1	4,105	0.03%
2022/12/20	5	49.25	6	49.61	47.35	-1	4,102	-0.02%
2022/12/19	2	48.25	5.5	47.88	47.80	-3.5	4,080	-0.09%
2022/12/16	1	49.45	4	49.48	49.20	-3	4,153	-0.07%
2022/12/15	1	48.75	0	0.00	48.90	1	4,340	0.02%
2022/12/14	3	49.05	4	49.14	49.25	-1	4,679	-0.02%
2022/12/13	2.2	48.12	4	48.85	48.45	-1.8	4,798	-0.04%
2022/12/12	1	47.00	4.2	48.87	48.35	-3.2	4,889	-0.07%
2022/12/09	3	48.68	4	48.80	48.80	-1	4,865	-0.02%
2022/12/08	21.5	49.79	21	49.57	49.60	0.5	4,771	0.01%
2022/12/07	91	48.90	92	49.41	49.65	-1	4,481	-0.02%
2022/12/06	3	48.23	15	48.48	48.70	-12	3,873	-0.31%
2022/12/02	3.6	44.03	6	43.81	42.70	-2.4	3,578	-0.07%
2022/12/01	0	0.00	1	42.20	41.80	-1	3,472	-0.03%
2022/11/30	1	41.55	0	0.00	41.50	1	3,485	0.03%
2022/11/28	1	40.75	5	40.67	41.35	-4	3,655	-0.11%
2022/11/25	1	40.95	1	41.45	40.70	0	3,661	0.00%
2022/11/24	2	39.95	10	40.50	40.70	-8	3,670	-0.22%
2022/11/23	11.3	40.44	2	41.10	39.95	9.3	3,712	0.25%
2022/11/22	1.3	41.08	1	41.50	41.20	0.3	3,684	0.01%
2022/11/21	2	40.55	9	40.31	40.50	-7	3,607	-0.19%
2022/11/18	3	38.30	0	0.00	38.20	3	3,553	0.08%
2022/11/16	1	38.00	0	0.00	37.55	1	3,573	0.03%
2022/11/14	1	37.90	0	0.00	38.10	1	3,590	0.03%
2022/11/10	3	38.35	3	37.85	37.75	0	3,711	0.00%
2022/11/09	2	38.90	0	0.00	39.05	2	3,727	0.05%
2022/11/07	0	0.00	1	39.00	39.00	-1	3,723	-0.03%
2022/11/01	1	37.95	0	0.00	37.90	1	3,801	0.03%
2022/10/28	0	0.00	6	36.42	36.20	-6	3,790	-0.16%
2022/10/26	1	37.50	2.1	37.67	37.50	-1.1	3,779	-0.03%
2022/10/25	1	38.35	0	0.00	38.45	1	3,769	0.03%
2022/10/24	1	38.55	2	38.63	38.45	-1	3,772	-0.03%
2022/10/21	1.1	38.13	2	37.98	38.00	-0.9	3,779	-0.02%
2022/10/20	4	39.53	3	38.90	39.00	1	3,746	0.03%
2022/10/19	3	40.87	3	40.60	40.65	0	3,718	0.00%
2022/10/18	4	41.10	0	0.00	41.00	4	3,724	0.11%
2022/10/17	1	40.80	16	41.90	41.50	-15	3,704	-0.40%
2022/10/14	16	43.23	4	43.45	42.90	12	3,650	0.33%
2022/10/13	5	42.29	8	42.24	41.70	-3	3,584	-0.08%
2022/10/12	12	42.52	9	42.84	43.45	3	3,536	0.08%
2022/10/11	1	42.10	1	42.20	42.40	0	3,429	0.00%
2022/10/07	4	42.06	1	41.35	41.20	3	3,380	0.09%
2022/10/06	2	42.90	0	0.00	42.30	2	3,426	0.06%
2022/10/05	4.1	42.84	7	42.94	43.20	-2.9	3,386	-0.09%
2022/10/04	6	41.45	10	41.62	41.90	-4	3,296	-0.12%
2022/10/03	9	41.43	9	40.40	40.05	0	3,240	0.00%
2022/09/30	4	40.45	3	40.43	41.60	1	3,204	0.03%
2022/09/29	8.1	42.14	9	42.39	41.70	-0.9	3,138	-0.03%
2022/09/28	13	41.69	15	41.47	40.45	-2	3,009	-0.07%
2022/09/27	12	40.86	7	41.55	42.00	5	2,891	0.17%
2022/09/26	2	42.00	1.5	41.86	40.30	0.6	2,822	0.02%
2022/09/23	4.1	44.85	8	45.05	44.20	-4	2,741	-0.14%
2022/09/22	16	44.18	23	43.67	44.90	-7	2,634	-0.27%
2022/09/21	55.5	44.02	56.1	45.28	44.00	-0.6	2,393	-0.03%
2022/09/20	13	43.51	9	43.44	43.50	4	1,968	0.20%
2022/09/19	6	41.49	18	41.26	40.40	-12	1,755	-0.68%
2022/09/16	6	40.58	2	40.35	39.15	4	1,629	0.25%
2022/09/15	6	39.17	0	0.00	39.75	6	1,578	0.38%
2022/09/13	0	0.00	1	40.25	40.05	-1	1,564	-0.06%
2022/09/08	1	40.80	0	0.00	40.25	1	1,554	0.06%
2022/09/07	1	40.00	1	39.60	39.60	0	1,542	0.00%
2022/09/06	1	39.95	3	39.73	39.45	-2	1,604	-0.12%
2022/09/05	9	41.40	8	43.00	41.20	1	1,577	0.06%
2022/09/02	10	42.10	8	42.31	42.00	2	1,529	0.13%
2022/08/31	0	0.00	1	40.70	40.70	-1	1,364	-0.07%
2022/08/30	1	40.35	0	0.00	39.55	1	1,303	0.08%
2022/08/25	1	39.60	0	0.00	39.20	1	1,232	0.08%
2022/08/18	2	40.50	0	0.00	39.30	2	1,131	0.18%
2022/08/17	0	0.00	15	39.76	39.00	-15	1,067	-1.41%
2022/08/16	15	38.60	0	0.00	38.70	15	970	1.55%
2022/08/11	0	0.00	5	36.00	36.30	-5	924	-0.54%
2022/08/10	5	39.12	1	39.20	38.10	4	879	0.45%
2022/08/02	0	0.00	3	37.05	37.00	-3	834	-0.36%
2022/08/01	1	37.75	0	0.00	37.60	1	848	0.12%
2022/07/29	2	37.15	0	0.00	37.10	2	846	0.24%
2022/07/25	0	0.00	5	37.80	38.60	-5	819	-0.61%
2022/07/22	5	36.95	0	0.00	36.70	5	804	0.62%
2022/07/21	0	0.00	5	36.61	36.85	-5	819	-0.61%
2022/07/20	2	37.25	0	0.00	36.85	2	869	0.23%
2022/07/19	3	37.70	3	37.53	37.50	0	874	0.00%
2022/07/18	2	37.05	4	37.40	37.05	-2	879	-0.23%
2022/07/15	2	37.15	1	37.25	37.20	1	883	0.11%
2022/07/14	4	37.28	3	37.32	37.00	1	911	0.11%
2022/07/13	3	36.05	3	35.60	36.10	0	851	0.00%
2022/07/12	3	34.88	0	0.00	34.85	3	851	0.35%
2022/07/08	0	0.00	2	35.15	35.25	-2	889	-0.22%
2022/07/07	0	0.00	1	34.30	34.60	-1	890	-0.11%
2022/07/06	1	34.85	0	0.00	33.70	1	913	0.11%
2022/07/05	2	35.00	2	35.70	35.00	0	940	0.00%
2022/07/01	8	35.44	7	34.39	33.80	1	1,032	0.10%
2022/06/30	2	35.03	1	35.30	35.65	1	1,134	0.09%
2022/06/28	0	0.00	1	35.60	35.15	-1	1,199	-0.08%
2022/06/27	3	35.52	4	35.55	35.50	-1	1,179	-0.08%
2022/06/24	2	34.18	5	35.38	35.60	-3	1,177	-0.25%
2022/06/23	0	0.00	1	33.85	33.65	-1	1,155	-0.09%
2022/06/22	3	33.70	5	33.59	33.20	-2	1,166	-0.17%
2022/06/21	0	0.00	2	33.53	33.60	-2	1,186	-0.17%
2022/06/20	2	33.55	2	32.55	32.55	0	1,199	0.00%
2022/06/17	0	0.00	2	33.70	33.90	-2	1,213	-0.16%
2022/06/16	3	34.88	3	34.20	34.20	0	1,273	0.00%
2022/06/15	3	37.25	3	37.70	35.00	0	1,273	0.00%
2022/05/31	1	36.10	1	36.15	36.15	0	1,515	0.00%
2022/05/24	0	0.00	3	34.95	34.55	-3	1,540	-0.19%
2022/05/23	3	35.55	4	35.26	35.20	-1	1,543	-0.06%
2022/05/20	3	35.40	2	35.10	35.10	1	1,551	0.06%
2022/05/19	0	0.00	7	34.09	34.60	-7	1,549	-0.45%
2022/05/17	0	0.00	1	34.50	34.55	-1	1,545	-0.06%
2022/05/16	0	0.00	3	34.47	34.35	-3	1,548	-0.19%
2022/05/12	2	34.75	0	0.00	33.70	2	1,560	0.13%
2022/05/10	1	35.35	0	0.00	35.70	1	1,557	0.06%
2022/05/06	1	37.65	0	0.00	37.60	1	1,549	0.06%
2022/05/05	2	38.28	2	38.33	38.40	0	1,555	0.00%
2022/05/04	0	0.00	1	38.00	38.00	-1	1,553	-0.06%
2022/04/29	1	38.40	1	38.60	38.30	0	1,573	0.00%
2022/04/28	3	38.83	28	38.59	38.40	-25	1,574	-1.59%
2022/04/27	5	39.20	0	0.00	39.20	5	1,579	0.32%
2022/04/26	6	40.32	6	40.39	40.20	0	1,584	0.00%
2022/04/25	4	38.43	0.3	38.70	38.90	3.7	1,699	0.21%
2022/04/22	1	40.30	0	0.00	40.00	1	1,724	0.06%
2022/04/21	2	40.78	1	40.45	40.35	1	1,807	0.06%
2022/04/20	2	41.30	12	41.58	41.10	-10	2,108	-0.47%
2022/04/19	2	42.10	2	41.98	41.90	0	2,397	0.00%
2022/04/18	1	42.05	1	41.90	41.90	0	2,478	0.00%
2022/04/15	7	42.79	1	43.50	42.55	6	2,467	0.24%
2022/04/14	1.3	42.82	2	42.55	43.00	-0.7	2,444	-0.03%
2022/04/13	4	42.19	0	0.00	42.15	4	2,427	0.16%
2022/04/12	3	42.15	3	42.28	42.15	0	2,426	0.00%
2022/04/11	8	43.76	0	0.00	43.50	8	2,394	0.33%
2022/04/08	3	43.60	4	44.26	44.20	-1	2,363	-0.04%
2022/04/07	6	43.28	1	42.65	42.30	5	2,310	0.22%
2022/04/06	34	44.21	13	44.28	44.60	21	2,254	0.93%
2022/04/01	1	42.15	9	41.92	42.00	-8	2,133	-0.38%
2022/03/31	8	41.59	2	41.98	41.10	6	2,107	0.28%
2022/03/30	2	41.80	5	41.63	41.60	-3	2,059	-0.15%
2022/03/28	1	40.45	1	39.85	40.95	0	2,038	0.00%
2022/03/25	2	40.78	0	0.00	40.45	2	2,029	0.10%
2022/03/23	0	0.00	6	41.28	41.15	-6	2,013	-0.30%
2022/03/21	9	42.02	12	42.42	41.60	-3	1,999	-0.15%
2022/03/18	1	41.00	0	0.00	40.90	1	1,933	0.05%
2022/03/17	3.1	40.82	0	0.00	41.30	3.1	1,927	0.16%
2022/03/16	23	41.53	15	41.87	41.30	8	1,887	0.42%
2022/03/15	3	40.67	4	40.24	40.05	-1	1,786	-0.06%
2022/03/14	1	41.65	5	40.59	42.05	-4	1,743	-0.23%
2022/03/09	0	0.00	1	37.85	37.85	-1	1,632	-0.06%
2022/03/07	0	0.00	1	37.50	37.70	-1	1,622	-0.06%
2022/03/03	0	0.00	0.1	38.60	38.70	-0.1	1,636	0.00%
2022/02/23	1	37.50	0	0.00	37.40	1	1,615	0.06%
2022/02/22	0.1	37.65	0	0.00	37.60	0.1	1,614	0.01%
2022/02/21	0	0.00	11	38.21	38.20	-11	1,607	-0.68%
2022/02/15	2	37.90	12	38.04	38.00	-10	1,617	-0.62%
2022/02/14	1	38.50	0	0.00	38.50	1	1,609	0.06%
2022/02/11	0	0.00	1	39.35	39.25	-1	1,603	-0.06%
2022/02/09	3	39.47	0	0.00	39.50	3	1,601	0.19%
2022/02/08	0	0.00	0.1	38.80	39.25	-0.1	1,594	-0.01%
2022/01/26	1	37.60	1	37.45	37.50	0	1,568	0.00%
2022/01/25	1	37.70	3	37.48	37.35	-2	1,569	-0.13%
2022/01/24	1	37.50	1	37.70	37.75	0	1,571	0.00%
2022/01/21	1.1	39.20	0	0.00	39.05	1.1	1,548	0.07%
2022/01/20	3	39.92	2	39.70	39.70	1	1,541	0.06%
2022/01/19	1	39.50	0	0.00	40.20	1	1,525	0.07%
2022/01/18	33	41.92	22	40.90	40.20	11	1,507	0.73%
2022/01/17	1	39.05	6	39.18	40.25	-5	1,338	-0.37%
2022/01/14	14	40.78	2	40.53	39.80	12	1,299	0.92%
2022/01/13	63	43.49	57	42.74	42.70	6	1,204	0.50%
2022/01/12	9	42.94	22	43.34	43.55	-13	888	-1.46%
2022/01/11	3	39.57	18	39.60	39.60	-15	556	-2.70%
2022/01/10	0	0.00	1	35.90	36.00	-1	460	-0.22%
2022/01/06	1	36.95	3	37.00	37.10	-2	460	-0.43%
2022/01/05	1	37.20	0	0.00	37.25	1	470	0.21%
2022/01/04	1	36.95	0	0.00	36.95	1	466	0.21%
2022/01/03	1	37.00	0	0.00	37.00	1	471	0.21%
2021/12/29	0	0.00	1	36.90	37.05	-1	480	-0.21%
2021/12/28	4	37.05	0	0.00	37.00	4	488	0.82%
2021/12/27	2	36.88	7	37.14	37.10	-5	499	-1.00%
2021/12/24	2	36.40	0	0.00	36.35	2	552	0.36%
2021/12/21	0	0.00	1	36.80	36.70	-1	584	-0.17%
2021/12/17	1	37.25	0	0.00	36.55	1	572	0.17%
2021/12/16	1	36.75	0	0.00	36.75	1	567	0.18%
2021/12/10	0	0.00	1	35.00	34.90	-1	590	-0.17%
2021/12/08	1	34.85	0	0.00	34.85	1	595	0.17%
2021/11/26	10	35.35	0	0.00	35.40	10	583	1.71%
2021/11/24	1	36.00	0	0.00	36.30	1	578	0.17%
2021/11/19	6	36.00	0	0.00	35.80	6	591	1.01%
2021/11/15	0	0.00	1	36.05	36.10	-1	627	-0.16%
2021/11/11	2	37.75	0	0.00	37.45	2	632	0.32%
2021/11/10	0	0.00	1	37.30	37.25	-1	641	-0.16%
2021/11/09	4	37.48	0	0.00	37.50	4	649	0.62%
2021/11/08	1	37.10	0	0.00	37.55	1	647	0.15%
2021/11/05	1	36.90	0	0.00	37.10	1	659	0.15%
2021/11/02	0	0.00	2	37.60	36.80	-2	683	-0.29%
2021/10/29	0	0.00	2	36.85	36.70	-2	673	-0.30%
2021/10/27	2	37.00	1	36.80	36.55	1	679	0.15%
2021/10/19	1	35.75	0	0.00	35.80	1	785	0.13%
2021/10/12	1	36.50	0	0.00	36.05	1	874	0.11%
2021/10/07	0	0.00	1	37.40	37.10	-1	921	-0.11%
2021/10/06	2	37.80	0	0.00	37.00	2	1,004	0.20%
2021/10/05	0	0.00	1	36.70	37.00	-1	1,004	-0.10%
2021/10/01	5	38.85	5	39.58	38.10	0	996	0.00%
2021/09/30	3	39.20	1	39.25	39.25	2	944	0.21%
2021/09/29	1	38.80	2	38.88	39.15	-1	939	-0.11%
2021/09/22	1	38.30	1	37.95	38.30	0	965	0.00%
2021/09/17	2	38.70	2	38.90	39.05	0	964	0.00%
2021/09/16	12	39.52	4	39.60	39.20	8	970	0.82%
2021/09/15	3	39.28	0	0.00	39.40	3	949	0.32%
2021/09/14	3	37.37	0	0.00	37.50	3	925	0.32%
2021/09/01	0	0.00	1	38.50	38.60	-1	972	-0.10%
2021/08/30	1	38.20	4	38.10	38.35	-3	977	-0.31%
2021/08/26	1	38.00	0	0.00	38.05	1	988	0.10%
2021/08/25	1	37.70	2	37.90	37.90	-1	992	-0.10%
2021/08/24	1	37.50	0	0.00	37.90	1	987	0.10%
2021/08/23	1	37.15	1	38.00	38.00	0	988	0.00%
2021/08/18	2	37.00	0	0.00	37.90	2	978	0.20%
2021/08/17	2	37.50	0	0.00	38.00	2	977	0.20%
2021/08/13	1	39.35	1	39.05	39.90	0	977	0.00%
2021/08/11	1	40.40	0	0.00	40.45	1	995	0.10%
2021/08/06	0	0.00	0.4	42.38	42.10	-0.4	1,080	-0.04%
2021/08/05	0	0.00	0.1	42.75	42.50	-0.1	1,115	-0.01%
2021/08/04	1	43.30	0	0.00	43.10	1	1,179	0.08%
2021/07/30	1	44.40	0	0.00	43.35	1	1,576	0.06%
2021/07/29	0	0.00	1	44.20	44.55	-1	1,634	-0.06%
2021/07/28	1	44.15	0	0.00	44.10	1	1,649	0.06%
2021/07/26	0	0.00	7	47.30	47.85	-7	1,707	-0.41%
2021/07/23	5	46.62	2	46.50	46.30	3	1,731	0.17%
2021/07/22	2	46.00	0	0.00	45.65	2	1,791	0.11%
2021/07/21	1	45.00	0	0.00	45.65	1	1,820	0.05%
2021/07/20	0	0.00	8.1	45.27	45.15	-8.1	1,842	-0.44%
2021/07/19	0	0.00	0.1	46.50	46.05	-0.1	1,852	-0.01%
2021/07/16	2	45.30	2	45.65	44.85	0	1,870	0.00%
2021/07/15	0.1	44.85	1	44.70	45.00	-0.9	1,878	-0.05%
2021/07/14	3	44.63	8	44.36	43.85	-5	1,905	-0.26%
2021/07/13	0	0.00	7	44.21	44.30	-7	1,937	-0.36%
2021/07/12	1	41.05	0	0.00	41.10	1	1,897	0.05%
2021/07/08	0	0.00	0.5	41.56	41.55	-0.5	2,078	-0.02%
2021/07/07	1	41.85	0	0.00	41.55	1	2,132	0.05%
2021/07/06	0.1	42.15	0	0.00	42.10	0.1	2,164	0.00%
2021/07/05	2	41.88	0	0.00	42.15	2	2,277	0.09%
2021/06/30	3	44.07	1	43.65	43.60	2	2,366	0.08%
2021/06/28	2	43.50	1	43.30	43.20	1	2,390	0.04%
2021/06/25	0	0.00	1	43.70	43.70	-1	2,393	-0.04%
2021/06/24	0	0.00	10	43.00	43.05	-10	2,398	-0.42%
2021/06/22	1	42.45	0	0.00	42.20	1	2,405	0.04%
2021/06/21	2	41.25	0	0.00	41.05	2	2,399	0.08%
2021/06/16	3	42.92	1	42.55	42.55	2	2,439	0.08%
2021/06/15	0	0.00	2	43.65	43.25	-2	2,440	-0.08%
2021/06/11	0	0.00	2	43.10	43.40	-2	2,443	-0.08%
2021/06/08	1	42.30	0	0.00	42.25	1	2,470	0.04%
2021/06/03	0	0.00	2	44.00	43.90	-2	2,501	-0.08%
2021/05/31	1	44.70	0	0.00	44.25	1	2,593	0.04%
2021/05/28	0	43.50	4	43.20	43.30	-4	2,667	-0.15%
2021/05/26	0	0.00	2	42.60	42.60	-2	2,678	-0.07%
2021/05/24	0	0.00	4	42.15	42.05	-4	2,688	-0.15%
2021/05/20	3	41.90	0	0.00	40.50	3	2,710	0.11%
2021/05/19	4	41.78	4	42.06	42.10	0	2,712	0.00%
2021/05/18	5	39.73	5	40.97	42.40	0	2,721	0.00%
2021/05/17	2	38.90	3	37.62	39.00	-1	2,709	-0.04%
2021/05/14	6	41.30	3	41.75	41.70	3	2,677	0.11%
2021/05/13	1	40.00	2	40.20	40.00	-1	2,662	-0.04%
2021/05/12	9	42.07	9	41.26	41.10	0	2,689	0.00%
2021/05/11	29	45.85	0	0.00	45.50	29	2,633	1.10%
2021/05/10	6	50.84	12	51.37	49.50	-6	2,569	-0.23%
2021/05/07	8	50.06	4.1	49.59	49.35	4	2,461	0.16%
2021/05/06	10	48.24	8	48.65	50.10	2	2,299	0.09%
2021/05/05	10.5	46.56	11	47.09	45.55	-0.5	2,236	-0.02%
2021/05/04	2	48.08	4	46.61	46.35	-2	2,230	-0.09%
2021/05/03	4.1	50.84	10	49.67	49.40	-6	2,211	-0.27%
2021/04/29	1	50.30	0	0.00	51.10	1	2,193	0.05%
2021/04/28	9	50.88	8	51.13	51.30	1	2,155	0.05%
2021/04/27	4	50.90	1	50.50	50.20	3	2,107	0.14%
2021/04/26	9	49.56	0	0.00	49.80	9	2,082	0.43%
2021/04/23	2	48.45	0	0.00	48.20	2	2,083	0.10%
2021/04/22	15	49.90	11	48.47	48.20	4	2,102	0.19%
2021/04/21	5	50.00	2	49.80	49.80	3	2,066	0.15%
2021/04/20	4	50.43	4	50.13	50.20	0	2,056	0.00%
2021/04/19	8	50.33	18	50.61	50.50	-10	2,043	-0.49%
2021/04/16	2	49.98	2	49.78	49.95	0	2,002	0.00%
2021/04/15	9	50.83	3	50.63	50.20	6	1,992	0.30%
2021/04/14	19	49.45	2	49.40	49.00	17	1,921	0.88%
2021/04/13	2	50.45	1	50.20	48.65	1	1,913	0.05%
2021/04/12	3	49.63	8	49.54	49.35	-5	1,870	-0.27%
2021/04/09	7	50.49	6	49.27	50.20	1	1,857	0.05%
2021/04/08	9	48.28	3	47.95	48.45	6	1,754	0.34%
2021/04/07	5	46.45	1	46.30	46.40	4	1,705	0.23%
2021/04/06	8	47.29	0	0.00	47.20	8	1,721	0.46%
2021/04/01	2	46.25	8	46.09	46.90	-6	1,711	-0.35%
2021/03/30	1	45.00	1	45.15	45.30	0	1,702	0.00%
2021/03/29	2	45.05	18	45.03	45.15	-16	1,740	-0.92%
2021/03/25	7	43.39	0	0.00	43.15	7	1,792	0.39%
2021/03/23	2	43.40	0	0.00	43.40	2	1,839	0.11%
2021/03/22	0	0.00	4	44.05	44.10	-4	1,843	-0.22%
2021/03/19	1	45.75	1	44.55	44.55	0	1,863	0.00%
2021/03/18	1	46.10	0	0.00	45.75	1	1,869	0.05%
2021/03/17	0	0.00	1	45.70	45.60	-1	1,927	-0.05%
2021/03/12	1	46.60	4	46.65	46.05	-3	2,181	-0.14%
2021/03/11	1	45.60	2	46.08	45.70	-1	2,227	-0.04%
2021/03/10	0	0.00	10	45.90	45.20	-10	2,270	-0.44%
2021/03/09	1	45.50	0	0.00	45.50	1	2,327	0.04%
2021/03/08	2	47.10	2	46.50	46.00	0	2,498	0.00%
2021/03/05	3	45.03	0	0.00	45.60	3	2,524	0.12%
2021/03/04	4	45.95	0	0.00	45.25	4	2,594	0.15%
2021/03/03	22	45.72	8	45.53	46.40	14	2,729	0.51%
2021/02/26	6	44.00	4	44.23	43.85	2	3,021	0.07%
2021/02/24	5	44.20	2	44.40	44.40	3	3,054	0.10%
2021/02/23	1	45.45	1	45.20	45.35	0	3,069	0.00%
2021/02/22	3	45.23	12	45.03	45.40	-9	3,128	-0.29%
2021/02/19	2	44.15	1	44.00	44.40	1	3,135	0.03%
2021/02/17	1	43.75	0	0.00	43.85	1	3,189	0.03%
2021/02/05	3	42.10	5	42.11	42.10	-2	3,201	-0.06%
2021/02/04	0	0.00	1	42.40	42.40	-1	3,260	-0.03%
2021/02/03	0	0.00	2	41.75	41.35	-2	3,354	-0.06%
2021/02/01	4	41.70	1	41.20	41.65	3	3,400	0.09%
2021/01/29	3	43.78	3	43.80	42.85	0	3,429	0.00%
2021/01/26	0	0.00	1	44.65	44.40	-1	3,649	-0.03%
2021/01/25	0	0.00	4	45.30	45.35	-4	3,710	-0.11%
2021/01/20	4	42.84	0	0.00	42.40	4	4,147	0.10%
2021/01/18	2	44.93	2	43.48	45.50	0	4,295	0.00%
2021/01/15	5	45.14	2	45.50	44.80	3	4,681	0.06%
2021/01/14	1	46.95	0	0.00	46.85	1	4,713	0.02%
2021/01/13	0	0.00	1	48.00	47.30	-1	4,769	-0.02%
2021/01/12	2	47.60	11	46.74	46.80	-9	4,802	-0.19%
2021/01/11	1	48.80	0	0.00	48.30	1	4,867	0.02%
2021/01/08	1	48.50	1	47.10	48.50	0	4,982	0.00%
2021/01/07	2	48.50	1	47.90	47.80	1	5,141	0.02%
2021/01/06	10	47.54	2	47.70	46.85	8	5,382	0.15%
2021/01/05	0	0.00	1	48.75	48.75	-1	5,540	-0.02%
2021/01/04	0	0.00	4	48.84	49.00	-4	5,917	-0.07%
2020/12/31	0	0.00	1	48.90	49.70	-1	5,941	-0.02%
2020/12/29	0	0.00	1	49.20	49.15	-1	6,171	-0.02%
2020/12/28	1	50.00	7	49.75	49.25	-6	6,239	-0.10%
2020/12/24	3	50.73	1	50.10	50.20	2	6,314	0.03%
2020/12/23	3	49.93	1	50.80	50.40	2	6,344	0.03%
2020/12/22	2	49.60	3	48.40	48.45	-1	6,478	-0.02%
2020/12/21	6	49.83	0	0.00	50.00	6	6,504	0.09%
2020/12/15	0	0.00	3	50.60	50.70	-3	6,711	-0.04%
2020/12/14	0	0.00	2	52.00	52.40	-2	6,751	-0.03%
2020/12/11	6	52.73	4	52.95	52.40	2	6,811	0.03%
2020/12/10	6	54.97	6.1	55.84	53.90	-0.1	6,857	0.00%
2020/12/09	7	54.67	2	55.40	54.60	5	6,968	0.07%
2020/12/08	3.1	54.95	4	54.68	55.00	-0.9	7,502	-0.01%
2020/12/07	4	53.43	8	52.81	53.90	-4	7,652	-0.05%
2020/12/04	8	53.33	10	52.66	52.60	-2	7,674	-0.03%
2020/12/03	6	53.97	4	55.10	53.70	2	7,727	0.03%
2020/12/02	8	55.04	12	55.48	53.90	-4	7,876	-0.05%
2020/12/01	7	53.53	15	53.89	53.60	-8	7,773	-0.10%
2020/11/30	4	53.80	0	0.00	53.30	4	7,838	0.05%
2020/11/27	6	54.10	11	53.53	52.90	-5	7,803	-0.06%
2020/11/26	4	52.90	16	52.96	52.60	-12	7,738	-0.16%
2020/11/25	44	52.84	10	52.21	52.00	34	7,863	0.43%
2020/11/24	1	50.70	4	50.98	50.50	-3	7,614	-0.04%
2020/11/23	1	50.60	0	0.00	50.60	1	7,686	0.01%
2020/11/20	3	50.80	3	51.00	50.30	0	7,700	0.00%
2020/11/19	3	50.33	9	51.36	51.00	-6	7,782	-0.08%
2020/11/18	8	49.71	0	0.00	50.00	8	7,818	0.10%
2020/11/17	3	48.80	4	48.93	49.40	-1	7,896	-0.01%
2020/11/13	0	0.00	2	49.08	49.05	-2	8,049	-0.02%
2020/11/12	1	49.00	3	48.33	48.40	-2	8,314	-0.02%
2020/11/11	46	49.13	12	49.43	49.05	34	8,505	0.40%
2020/11/10	3	50.77	0	0.00	50.60	3	8,463	0.04%
2020/11/09	2	51.90	1	51.90	51.80	1	8,424	0.01%
2020/11/06	2	51.30	0	0.00	51.10	2	8,394	0.02%
2020/11/05	17	52.54	14	51.94	51.40	3	8,393	0.04%
2020/11/04	2	51.05	2	51.25	50.50	0	8,302	0.00%
2020/11/03	6	51.30	6	51.20	51.30	0	8,301	0.00%
2020/11/02	2	50.70	6	50.87	50.10	-4	8,341	-0.05%
2020/10/30	1	51.00	29	51.63	50.80	-28	8,297	-0.34%
2020/10/29	4	51.05	7	51.46	51.60	-3	8,247	-0.04%
2020/10/28	16	53.30	19	53.68	52.10	-3	8,190	-0.04%
2020/10/27	5	52.34	3	52.40	51.80	2	7,870	0.03%
2020/10/26	12	51.97	8	52.25	52.50	4	7,864	0.05%
2020/10/23	18	53.24	20	52.98	53.00	-2	7,845	-0.03%
2020/10/22	2	49.60	2	50.30	50.30	0	7,533	0.00%
2020/10/21	6	50.15	2	50.70	50.40	4	7,581	0.05%
2020/10/20	3	49.77	6	50.15	50.70	-3	7,627	-0.04%
2020/10/19	1	51.00	1	49.75	50.30	0	7,938	0.00%
2020/10/16	10	50.69	14	50.21	50.40	-4	8,004	-0.05%
2020/10/15	8	51.21	4	51.55	51.60	4	7,916	0.05%
2020/10/14	23	51.14	11	51.71	51.00	12	7,792	0.15%
2020/10/13	10	49.24	5	49.41	49.35	5	7,746	0.06%
2020/10/12	41	50.00	11	49.91	50.80	30	7,563	0.40%
2020/10/08	1	46.30	6	46.38	46.60	-5	7,282	-0.07%
2020/10/07	8	46.28	9	46.49	46.45	-1	7,260	-0.01%
2020/10/06	9	45.74	11	45.98	46.30	-2	7,224	-0.03%
2020/10/05	2	42.93	2	43.98	45.00	0	7,176	0.00%
2020/09/30	1	43.05	3	42.12	42.25	-2	7,206	-0.03%
2020/09/29	4	42.48	1	42.00	41.75	3	7,161	0.04%
2020/09/28	0	0.00	4	42.63	42.60	-4	7,157	-0.06%
2020/09/25	14	43.66	8	42.43	41.90	6	7,153	0.08%
2020/09/24	6	44.14	1	44.00	43.45	5	6,989	0.07%
2020/09/23	3	44.97	4	45.04	44.15	-1	6,934	-0.01%
2020/09/22	5	45.59	7.1	45.10	44.60	-2.1	6,907	-0.03%
2020/09/21	7	46.03	7	46.19	46.05	0	6,841	0.00%
2020/09/18	1	45.40	1	45.15	44.90	0	6,729	0.00%
2020/09/17	4	45.64	2	44.85	45.05	2	6,685	0.03%
2020/09/16	12	44.59	4	44.44	45.00	8	6,619	0.12%
2020/09/15	7	44.77	11	44.67	44.40	-4	6,551	-0.06%
2020/09/14	38	45.02	47	44.91	44.85	-9	6,452	-0.14%
2020/09/11	70	47.11	62	46.63	46.65	8	6,258	0.13%
2020/09/10	12	44.75	8	44.25	44.90	4	5,723	0.07%
2020/09/09	2	41.95	5	42.53	42.65	-3	5,565	-0.05%
2020/09/08	2	42.60	4	41.83	42.20	-2	5,537	-0.04%
2020/09/07	6	42.88	12	43.20	42.05	-6	5,442	-0.11%
2020/09/04	7	40.93	2	40.85	40.60	5	5,261	0.10%
2020/09/03	6	41.72	35	41.56	41.15	-29	5,178	-0.56%
2020/09/02	21	40.62	1	39.35	40.65	20	5,047	0.40%
2020/09/01	8	40.19	10	40.15	39.65	-2	4,992	-0.04%
2020/08/31	6	40.54	8	40.54	40.80	-2	4,905	-0.04%
2020/08/28	3	39.00	3	38.45	38.70	0	4,688	0.00%
2020/08/27	5	38.91	7	38.87	38.75	-2	4,655	-0.04%
2020/08/26	2	38.20	0	0.00	38.05	2	4,553	0.04%
2020/08/25	15	38.91	28	38.47	38.00	-13	4,514	-0.29%
2020/08/24	5	38.25	10	37.59	38.40	-5	4,417	-0.11%
2020/08/21	7	37.65	6	37.37	37.55	1	4,316	0.02%
2020/08/20	16	36.13	17	37.21	35.90	-1	4,217	-0.02%
2020/08/19	6	39.18	8	38.66	38.20	-2	4,097	-0.05%
2020/08/18	54	38.94	26	38.73	39.05	28	3,997	0.70%
2020/08/17	9.1	36.56	22	37.52	38.30	-12.9	3,711	-0.35%
2020/08/14	11	34.86	1	34.70	34.85	10	3,452	0.29%
2020/08/12	0	0.00	1	33.30	34.40	-1	3,363	-0.03%
2020/08/11	0	0.00	51	34.33	34.25	-51	3,338	-1.53%
2020/08/10	5	35.20	0	0.00	35.10	5	3,314	0.15%
2020/08/07	5	34.88	3	34.87	35.00	2	3,269	0.06%
2020/08/06	23	35.34	4	34.89	35.75	19	3,213	0.59%
2020/08/05	1	34.10	31	33.85	33.95	-30	3,113	-0.96%
2020/08/04	1	33.90	1	34.20	34.20	0	3,087	0.00%
2020/08/03	3	33.92	1	34.60	33.80	2	3,073	0.07%
2020/07/31	5	33.66	2	34.33	33.60	3	3,042	0.10%
2020/07/30	10	34.48	4	34.30	33.85	6	3,059	0.20%
2020/07/29	3	34.68	5	35.25	34.75	-2	3,051	-0.07%
2020/07/28	1	34.50	0	0.00	33.30	1	2,964	0.03%
2020/07/27	10	34.46	51	33.77	32.95	-41	2,874	-1.43%
2020/07/24	26	36.11	2	36.20	36.60	24	2,756	0.87%
2020/07/23	58	36.98	35	36.56	36.25	23	2,645	0.87%
2020/07/22	4	35.00	20	35.77	36.60	-16	2,292	-0.70%
2020/07/21	3	33.00	11	32.89	33.30	-8	2,134	-0.37%
2020/07/20	7	32.20	7	31.91	32.70	0	2,083	0.00%
2020/07/17	15	33.05	26.5	33.26	32.00	-11.5	2,019	-0.57%
2020/07/16	1	31.50	0.5	31.65	31.65	0.5	1,780	0.03%
2020/07/15	65	31.06	16	31.99	31.00	49	1,749	2.80%
2020/07/14	5	30.31	7	30.43	30.20	-2	1,642	-0.12%
2020/07/13	8	31.14	4	31.00	31.10	4	1,613	0.25%
2020/07/10	11	31.20	1	30.65	31.55	10	1,556	0.64%
2020/07/09	21	30.77	7	30.77	30.55	14	1,451	0.96%
2020/07/08	0	0.00	0.2	29.20	29.15	-0.2	1,322	-0.02%
2020/07/07	3	29.43	4	29.15	29.55	-1	1,309	-0.08%
2020/07/06	2	29.25	0	0.00	29.15	2	1,274	0.16%
2020/07/02	0	0.00	12	28.73	28.60	-12	1,239	-0.97%
2020/07/01	10	28.45	1	28.20	28.55	9	1,225	0.73%
2020/06/30	4	28.14	3	28.20	27.95	1	1,191	0.08%
2020/06/29	10	27.40	0	0.00	27.35	10	1,185	0.84%
2020/06/24	0	0.00	1	27.55	27.70	-1	1,174	-0.09%
2020/06/22	0	0.00	2	27.93	27.90	-2	1,180	-0.17%
2020/06/19	0	0.00	1	28.45	28.25	-1	1,170	-0.09%
2020/06/18	2	28.30	3	28.37	28.25	-1	1,170	-0.09%
2020/06/17	2	28.85	27	28.69	28.75	-25	1,155	-2.16%
2020/06/16	16	28.46	3	28.70	29.00	13	1,101	1.18%
2020/06/15	26	28.03	8	27.34	27.80	18	1,033	1.74%
2020/06/12	1	26.25	1	26.35	26.45	0	977	0.00%
2020/06/11	1	27.55	0	0.00	26.80	1	981	0.10%
2020/06/10	2	26.85	0	0.00	26.50	2	968	0.21%
2020/06/05	1	26.75	0	0.00	26.85	1	1,033	0.10%
2020/05/28	0	0.00	6	26.25	25.90	-6	1,067	-0.56%
2020/05/26	1	24.95	0	0.00	25.00	1	1,085	0.09%
2020/05/25	10	25.00	0	0.00	25.10	10	1,093	0.91%
2020/05/22	0	0.00	2	25.75	25.50	-2	1,091	-0.18%
2020/05/21	1	26.50	0	0.00	26.50	1	1,090	0.09%
2020/05/14	0	0.00	1	27.30	26.85	-1	1,091	-0.09%
2020/05/13	0	0.00	0.3	27.45	27.45	-0.3	1,095	-0.03%
2020/05/12	1	27.85	4	27.90	27.40	-3	1,115	-0.27%
2020/05/07	3	28.20	0	0.00	28.15	3	1,206	0.25%
2020/05/06	5	28.02	60	28.23	28.10	-55	1,231	-4.47%
2020/05/05	0	0.00	58	28.43	28.45	-58	1,307	-4.44%
2020/04/23	0	0.00	1	24.60	24.50	-1	1,387	-0.07%
2020/04/22	1	23.50	0	0.00	24.50	1	1,387	0.07%
2020/04/21	1	24.40	0	0.00	24.25	1	1,387	0.07%
2020/04/14	1	26.00	0	0.00	26.15	1	1,405	0.07%
2020/04/10	4	26.83	0	0.00	26.45	4	1,401	0.29%
2020/04/08	1	26.00	0	0.00	27.00	1	1,404	0.07%
2020/03/31	1	24.35	0	0.00	24.30	1	1,387	0.07%
2020/03/30	2	23.80	10	24.10	24.15	-8	1,390	-0.58%
2020/03/27	2	24.90	0	0.00	24.10	2	1,389	0.14%
2020/03/26	1	23.25	0	0.00	23.80	1	1,383	0.07%
2020/03/25	1	23.60	0	0.00	23.60	1	1,383	0.07%
2020/03/20	2	21.30	3	21.47	21.40	-1	1,446	-0.07%
2020/03/19	7	19.95	1	20.05	19.95	6	1,439	0.42%
2020/03/18	1	22.80	1	22.80	22.15	0	1,414	0.00%
2020/03/17	2	22.40	1	23.20	22.65	1	1,408	0.07%
2020/03/16	1	24.80	0	0.00	24.20	1	1,413	0.07%
2020/03/13	1	24.80	0.1	25.80	25.40	0.9	1,393	0.06%
2020/03/12	11	28.30	22	27.34	27.55	-11	1,365	-0.81%
2020/03/11	1	30.00	0	0.00	29.45	1	1,331	0.08%
2020/03/10	0	0.00	1	29.90	30.25	-1	1,312	-0.08%
2020/03/09	0	0.00	1	30.55	30.35	-1	1,290	-0.08%
2020/03/06	1	31.00	0	0.00	31.05	1	1,273	0.08%
2020/03/03	2.2	30.36	0	0.00	30.00	2.2	1,258	0.17%
2020/02/24	1	29.45	0	0.00	29.80	1	1,247	0.08%
2020/02/21	3.1	29.90	0	0.00	29.75	3.1	1,245	0.25%
2020/02/19	0	0.00	1	30.60	30.40	-1	1,225	-0.08%
2020/02/17	11	30.91	0	0.00	30.65	11	1,243	0.88%
2020/02/14	1	31.05	10	31.00	31.00	-9	1,241	-0.72%
2020/02/13	10	31.35	10	31.03	30.80	0	1,228	0.00%
2020/02/12	11	32.18	16	32.35	31.40	-5	1,204	-0.42%
2020/02/11	1	31.80	1	31.45	31.35	0	1,153	0.00%
2020/02/10	0	0.00	1	31.20	31.90	-1	1,128	-0.09%
2020/02/07	0	0.00	1	31.35	31.35	-1	1,088	-0.09%
2020/02/06	19	31.09	18	31.43	30.95	1	1,051	0.10%
2020/02/05	5	30.13	0	0.00	30.05	5	920	0.54%
2020/02/04	1	30.40	1	30.25	30.25	0	896	0.00%
2020/01/30	1	28.80	0	0.00	29.00	1	821	0.12%
2020/01/20	0	0.00	5	30.24	30.35	-5	785	-0.64%
2020/01/17	9	29.39	0	0.00	29.30	9	731	1.23%
2020/01/15	9	28.74	8	28.70	28.35	1	690	0.14%
2020/01/13	0	0.00	25	29.30	28.80	-25	701	-3.56%
2020/01/10	17	29.09	17	28.98	28.75	0	688	0.00%
2020/01/09	0.1	28.30	0	0.00	28.30	0.1	666	0.01%
2020/01/08	0.1	27.50	0	0.00	27.60	0.1	664	0.02%
2020/01/07	0	0.00	2	28.25	28.05	-2	678	-0.29%
2020/01/06	1	28.15	0	0.00	28.25	1	676	0.15%
2019/12/20	2	29.65	0	0.00	29.45	2	629	0.32%
2019/12/18	0	0.00	1	30.00	30.15	-1	618	-0.16%
2019/12/17	1	29.40	0	0.00	29.40	1	564	0.18%
2019/12/11	0	28.95	1	29.05	29.10	-1	544	-0.18%
2019/12/09	1	28.10	1	28.10	28.20	0	521	0.00%
2019/12/03	0	0.00	3	28.13	28.25	-3	534	-0.56%
2019/11/29	2	28.68	0	0.00	28.45	2	521	0.38%
2019/11/28	10	28.70	9	28.35	28.65	1	517	0.19%
2019/11/27	3	28.14	3	28.40	28.70	0	508	0.01%
2019/11/26	6	28.02	0	0.00	28.20	6	488	1.23%
2019/11/22	0	0.00	11	27.20	27.50	-11	456	-2.41%
2019/11/21	1	27.10	0	0.00	27.00	1	452	0.22%
2019/11/19	2	26.60	0	0.00	26.75	2	448	0.45%
2019/11/15	4	27.04	4	27.31	26.50	0	466	0.00%
2019/11/01	1	25.50	0	0.00	25.50	1	540	0.18%
2019/10/21	0.1	24.40	0	0.00	24.40	0.1	720	0.01%
2019/10/01	0	0.00	1	26.30	26.00	-1	1,015	-0.10%
2019/09/18	1	25.00	0	0.00	24.80	1	1,067	0.09%
2019/09/11	0	0.00	6	24.70	24.60	-6	1,108	-0.54%
2019/09/10	0	0.00	1	24.70	24.60	-1	1,164	-0.09%
2019/08/28	19	23.30	0	0.00	23.30	19	1,582	1.20%
2019/08/27	51	23.12	0	0.00	23.60	51	1,578	3.23%
2019/08/15	0	0.00	1	22.25	22.15	-1	1,530	-0.07%
2019/08/14	2	22.35	0	0.00	22.30	2	1,525	0.13%
2019/07/29	4	27.19	0	0.00	26.85	4	1,326	0.30%
2019/07/24	0	0.00	2	27.50	27.50	-2	1,286	-0.16%
2019/07/23	1	28.00	0	0.00	27.70	1	1,277	0.08%
2019/07/22	2	29.05	0	0.00	28.55	2	1,253	0.16%
2019/07/18	0	0.00	4	28.24	27.65	-4	1,142	-0.35%
2019/07/16	4	27.95	0	0.00	27.80	4	1,087	0.37%
2019/07/12	1	28.60	1	28.20	27.60	0	1,053	0.00%
2019/07/08	1	27.00	0	0.00	26.80	1	963	0.10%
2019/07/05	0	0.00	2	27.00	27.00	-2	958	-0.21%
2019/07/04	1	27.00	0	0.00	26.85	1	947	0.11%
2019/07/03	0	0.00	12	26.00	26.15	-12	901	-1.33%
2019/07/02	12	25.95	0	0.00	26.00	12	895	1.34%
2019/06/28	4	26.45	4	25.90	25.55	0	888	0.00%
2019/06/24	0	0.00	3	26.00	26.10	-3	870	-0.34%
2019/06/19	0	0.00	4	26.51	26.55	-4	852	-0.47%
2019/06/18	2	26.40	4	26.53	26.45	-2	840	-0.24%
2019/06/17	1	25.50	0	0.00	25.50	1	786	0.13%
2019/06/14	1	27.35	8	27.33	26.70	-7	755	-0.93%
2019/06/12	0	0.00	3	27.50	27.00	-3	736	-0.41%
2019/06/10	1	26.80	1	27.70	27.35	0	653	0.00%
2019/06/06	9	26.62	1	27.15	27.00	8	582	1.37%
2019/06/05	2	25.80	14	25.06	25.90	-12	464	-2.59%
2019/05/16	1	22.25	0	0.00	22.25	1	340	0.29%
2019/05/03	11	21.58	0	0.00	21.60	11	420	2.62%
2019/05/02	0	0.00	1	21.10	21.55	-1	449	-0.22%
2019/04/30	2	20.75	0	0.00	20.90	2	485	0.41%
2019/04/22	1	21.70	0	0.00	21.60	1	473	0.21%
2019/04/18	2	21.90	0	0.00	21.90	2	466	0.43%
2019/04/11	0	0.00	15	22.82	22.65	-15	451	-3.32%
2019/04/03	0	0.00	5	24.00	23.60	-5	436	-1.14%
2019/03/28	0	0.00	7	24.00	23.80	-7	437	-1.60%
2019/03/27	15	23.53	0	0.00	23.55	15	429	3.50%
2019/03/26	0	0.00	1	23.20	23.50	-1	426	-0.23%
2019/03/25	1	23.05	0	0.00	23.30	1	421	0.24%
2019/03/18	0	0.00	3	23.15	23.25	-3	383	-0.78%
2019/02/13	0	0.00	1	21.80	21.75	-1	358	-0.28%
2019/01/23	20	21.30	1	21.00	21.00	19	290	6.54%
2019/01/22	31	19.90	1	20.60	20.70	30	261	11.45%
2019/01/21	33	19.19	0	0.00	19.30	33	227	14.51%
2019/01/09	3	19.25	0	0.00	19.20	3	281	1.07%
2019/01/03	0	0.00	9	18.55	18.50	-9	325	-2.76%
2018/12/22	1	19.30	1	19.70	19.35	0	535	0.00%
2018/11/15	3	18.45	0	0.00	18.35	3	1,170	0.26%
2018/10/25	0	0.00	18	17.43	17.05	-18	1,220	-1.48%
2018/10/23	1	18.50	0	0.00	18.50	1	1,217	0.08%
2018/10/19	4	18.39	7	17.80	18.55	-3	1,214	-0.25%
2018/10/17	1	19.25	0	0.00	19.10	1	1,201	0.08%
2018/10/16	1	19.30	2	19.25	19.10	-1	1,197	-0.08%
2018/10/15	5	19.41	0	0.00	19.30	5	1,194	0.42%
2018/10/12	1	19.35	19	18.96	19.35	-18	1,192	-1.51%
2018/10/11	1	19.40	21	19.40	19.40	-20	1,182	-1.69%
2018/10/09	1	21.60	5	21.65	21.55	-4	1,161	-0.34%
2018/10/05	55	23.37	19	22.86	22.50	36	1,139	3.16%
2018/10/04	11	23.90	0	0.00	24.00	11	1,110	0.99%
2018/10/03	5	24.37	12	23.93	23.80	-7	1,100	-0.64%
2018/10/02	6	24.83	2	25.20	24.30	4	1,080	0.37%
2018/10/01	5	24.15	1	24.20	24.30	4	1,003	0.40%
2018/09/27	4	24.04	4	24.45	23.95	0	962	0.00%
2018/09/26	14	24.99	35	24.37	24.05	-21	951	-2.21%
2018/09/25	49	24.76	66	25.29	24.75	-17	913	-1.86%
2018/09/21	7	24.36	18	24.58	24.35	-11	817	-1.34%
2018/09/20	0	0.00	4	24.60	24.45	-4	809	-0.49%
2018/09/19	9	24.39	9	24.54	25.20	0	799	0.00%
2018/09/18	3	24.33	2	24.48	24.50	1	735	0.14%
2018/09/12	7	23.10	0	0.00	22.00	7	624	1.12%
2018/09/06	4	22.10	0	0.00	22.00	4	656	0.61%
2018/09/05	0	0.00	1	22.30	22.35	-1	772	-0.13%
2018/09/03	0	0.00	1	22.20	22.10	-1	794	-0.13%
2018/08/27	1	22.05	0	0.00	22.05	1	824	0.12%
2018/08/24	30	21.91	1	22.00	21.90	29	840	3.45%
2018/08/23	18	22.37	17	22.58	22.20	1	844	0.12%
2018/08/21	18	21.55	0	0.00	21.55	18	854	2.11%
2018/08/20	0	0.00	24	21.57	21.50	-24	873	-2.75%
2018/08/16	20	21.48	0	0.00	21.80	20	897	2.23%
2018/08/15	5	21.50	0	0.00	21.65	5	900	0.56%
2018/08/13	18	21.57	44	21.52	21.65	-26	915	-2.84%
2018/08/10	5	22.50	0	0.00	22.45	5	910	0.55%
2018/08/08	5	22.55	0	0.00	22.55	5	945	0.53%
2018/08/07	4	23.05	0	0.00	22.95	4	996	0.40%
2018/08/02	7	22.11	0	0.00	22.10	7	1,060	0.66%
2018/07/25	1	21.75	0	0.00	21.80	1	1,391	0.07%
2018/07/17	7	22.16	0	0.00	21.90	7	2,217	0.32%
2018/07/16	26	22.59	8	22.60	22.40	18	2,632	0.68%
2018/07/13	0	0.00	24	22.34	22.40	-24	2,776	-0.86%
2018/07/10	0	0.00	9	22.20	22.10	-9	3,067	-0.29%
2018/07/05	4	21.50	0	0.00	21.50	4	3,427	0.12%
2018/06/27	1	22.80	2	23.13	23.55	-1	4,753	-0.02%
2018/06/26	1	21.25	0	0.00	21.45	1	4,854	0.02%
2018/06/20	0	0.00	1	22.65	22.60	-1	5,084	-0.02%
2018/06/14	1	23.10	13	22.90	22.45	-12	5,042	-0.24%
2018/06/13	16	23.51	11	23.74	23.10	5	5,007	0.10%
2018/06/01	0	0.00	1	22.95	22.85	-1	4,886	-0.02%
2018/05/31	4	22.45	0	0.00	22.25	4	4,872	0.08%
2018/05/29	1	23.10	1	23.30	22.55	0	4,864	0.00%
2018/05/28	1	22.40	0	0.00	22.30	1	4,857	0.02%
2018/05/25	2	23.20	0	0.00	22.90	2	4,837	0.04%
2018/05/23	10	23.80	0	0.00	23.65	10	4,815	0.21%
2018/05/22	3	23.95	2	24.40	23.95	1	4,818	0.02%
2018/05/18	10	23.83	2	23.90	23.80	8	4,807	0.17%
2018/05/17	25	24.32	4	24.10	24.05	21	4,798	0.44%
2018/05/16	0	0.00	3	24.50	24.60	-3	4,783	-0.06%
2018/05/15	13	25.52	18	24.99	24.70	-5	4,773	-0.10%
2018/05/14	6	24.38	1	24.55	24.35	5	4,744	0.11%
2018/05/11	13	25.28	11	24.68	24.65	2	4,736	0.04%
2018/05/09	0	0.00	4	24.86	24.80	-4	4,674	-0.09%
2018/05/08	8	24.76	13	24.36	24.25	-5	4,604	-0.11%
2018/05/07	29	24.62	26	24.80	24.50	3	4,589	0.07%
2018/05/04	13	24.66	12	24.57	24.70	1	4,565	0.02%
2018/05/03	14	24.59	15	24.48	24.95	-1	4,544	-0.02%
2018/05/02	27	25.21	27	24.53	24.30	0	4,481	0.00%
2018/04/30	27	28.39	29	27.53	26.85	-2	4,346	-0.05%
2018/04/27	9	25.87	9	27.20	27.30	0	4,245	0.00%
2018/04/26	31	27.87	25	26.93	26.60	6	4,166	0.14%
2018/04/25	24	28.05	24	28.69	29.10	0	3,994	0.00%
2018/04/24	2	27.50	3	28.07	27.55	-1	3,885	-0.03%
2018/04/23	10	29.67	9	29.48	29.10	1	3,793	0.03%
2018/04/20	16	28.92	26	29.80	29.10	-10	3,688	-0.27%
2018/04/19	6	26.97	6	27.28	27.50	0	3,280	0.00%
2018/04/17	11	25.77	10	25.30	25.30	1	3,110	0.03%
2018/04/16	1	26.60	2	26.50	26.20	-1	3,050	-0.03%
2018/04/13	4	26.14	0	0.00	25.20	4	2,966	0.13%
2018/04/12	9	26.47	8	25.94	25.90	1	2,973	0.03%
2018/04/11	16	27.20	16	27.54	27.20	0	2,905	0.00%
2018/04/10	12	30.49	3	31.90	28.35	9	2,720	0.33%
2018/04/09	6	30.29	5	30.58	31.45	1	2,444	0.04%
2018/04/03	15	26.30	25	27.96	28.60	-10	2,245	-0.45%
2018/04/02	0	0.00	1	26.15	26.00	-1	2,049	-0.05%
2018/03/31	4	26.35	8	26.18	25.85	-4	1,987	-0.20%
2018/03/30	25	26.67	8	26.88	26.15	17	1,867	0.91%
2018/03/29	15	24.32	24	24.37	25.40	-9	1,408	-0.64%
2018/03/28	26	23.81	32	23.53	23.10	-6	1,224	-0.49%
2018/03/27	18	22.74	17	22.98	23.55	1	1,109	0.09%
2018/03/26	2	21.45	6	20.90	21.45	-4	987	-0.41%
2018/03/23	0	0.00	6	21.36	21.35	-6	978	-0.61%
2018/03/21	3	22.05	0	0.00	21.90	3	969	0.31%
2018/03/20	8	22.08	0	0.00	21.90	8	964	0.83%
2018/03/19	1	22.05	0	0.00	22.00	1	966	0.10%
2018/03/16	2	22.50	30	22.19	22.05	-28	968	-2.89%
2018/03/14	1	21.20	0	0.00	21.30	1	946	0.11%
2018/03/12	11	21.40	10	21.33	21.45	1	952	0.10%
2018/03/09	30	20.93	0	0.00	21.00	30	952	3.15%
2018/02/12	0	0.00	2	20.00	20.70	-2	1,130	-0.18%
2018/02/02	9	21.17	0	0.00	21.10	9	1,243	0.72%
2018/01/31	0	0.00	2	20.85	21.00	-2	1,231	-0.16%
2018/01/24	0	0.00	5	21.30	21.25	-5	1,223	-0.41%
2018/01/23	1	21.30	0	0.00	21.20	1	1,223	0.08%
2018/01/18	1	22.40	0	0.00	22.00	1	1,207	0.08%
2018/01/17	0	0.00	6	22.35	22.45	-6	1,194	-0.50%
2018/01/16	2	22.65	13	23.35	22.30	-11	1,182	-0.93%
2018/01/12	0	0.00	2	21.93	21.95	-2	1,095	-0.18%
2018/01/11	0	0.00	5	22.50	21.85	-5	1,082	-0.46%
2018/01/10	1	21.75	0	0.00	21.75	1	1,031	0.10%
2018/01/09	0	0.00	2	22.00	22.10	-2	1,032	-0.19%
2018/01/08	8	22.20	59	21.88	22.10	-51	1,029	-4.96%
2018/01/05	0	0.00	12	21.21	21.30	-12	958	-1.25%
2018/01/04	0	0.00	2	21.10	21.00	-2	940	-0.21%
2018/01/02	3	20.55	0	0.00	20.90	3	915	0.33%