華城 (1519)-群益金鼎-高盛券商分點個股進出

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
590
漲跌
▲24
漲幅
+4.24%
成交量
4,546張
產業
上市電機機械類股
638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

華城 (1519)籌碼相關－群益金鼎-高盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/03	0	586.00	0	0.00	590.00	0	4,998	0.00%
2024/12/02	1	566.00	0.1	564.00	566.00	0.9	4,990	0.02%
2024/11/29	0	0.00	0.1	549.00	550.00	-0.1	5,039	0.00%
2024/11/28	3.1	539.39	3	538.00	543.00	0.1	5,093	0.00%
2024/11/26	0	0.00	0.1	564.00	560.00	-0.1	5,094	0.00%
2024/11/25	1	555.00	1	562.00	568.00	0	5,117	0.00%
2024/11/21	2	558.00	0	0.00	555.00	2	5,163	0.04%
2024/11/20	1.2	563.86	0	0.00	564.00	1.2	5,261	0.02%
2024/11/19	0	0.00	0.1	586.00	578.00	-0.1	5,319	0.00%
2024/11/18	1.2	586.28	1	587.00	571.00	0.2	5,380	0.00%
2024/11/14	2	640.00	0	0.00	630.00	2	5,413	0.04%
2024/11/13	0	0.00	0	643.00	634.00	0	5,462	0.00%
2024/11/12	0.3	666.00	1.7	660.09	667.00	-1.4	5,506	-0.02%
2024/11/11	0.3	643.00	1.2	645.42	645.00	-0.9	5,529	-0.02%
2024/11/08	2.3	623.74	0.1	623.00	620.00	2.2	5,575	0.04%
2024/11/07	0.1	609.60	0.1	607.00	615.00	-0.1	5,655	0.00%
2024/11/06	1	601.00	0	0.00	584.00	1	5,657	0.02%
2024/11/04	0	545.00	0	0.00	560.00	0	5,796	0.00%
2024/10/29	1	558.88	0	0.00	547.00	1	5,953	0.02%
2024/10/24	0	583.43	2	580.50	578.00	-2	6,071	-0.03%
2024/10/23	0.1	603.00	0	0.00	604.00	0.1	6,093	0.00%
2024/10/22	1.2	587.25	0	0.00	586.00	1.2	6,065	0.02%
2024/10/15	0.1	615.26	0	618.00	612.00	0.1	6,252	0.00%
2024/10/09	1	615.00	0	0.00	615.00	1	6,385	0.02%
2024/10/08	0.4	621.95	0	0.00	617.00	0.4	6,420	0.01%
2024/10/07	1.1	651.33	1	656.00	654.00	0.1	6,459	0.00%
2024/10/04	0.1	631.00	0	0.00	631.00	0.1	6,459	0.00%
2024/10/01	0.1	629.00	1.5	634.33	649.00	-1.4	6,503	-0.02%
2024/09/30	0.2	639.62	0	641.00	629.00	0.2	6,442	0.00%
2024/09/27	0	657.00	0	0.00	660.00	0	6,319	0.00%
2024/09/26	1	673.00	1.2	675.63	678.00	-0.2	6,196	0.00%
2024/09/25	1	644.00	1.1	623.91	648.00	-0.1	6,047	0.00%
2024/09/24	0.3	634.00	0	0.00	635.00	0.3	5,943	0.01%
2024/09/23	0	0.00	7.1	641.82	650.00	-7.1	5,856	-0.12%
2024/09/20	1	632.51	1	619.00	606.00	0	5,724	0.00%
2024/09/19	0.1	618.00	0.1	624.00	622.00	0	5,613	0.00%
2024/09/18	1.1	628.67	1.2	625.29	622.00	-0.2	5,484	0.00%
2024/09/12	2	564.50	2	567.55	573.00	0	5,274	0.00%
2024/09/11	1	543.00	0	0.00	552.00	1	5,417	0.02%
2024/09/10	0	533.33	1	540.00	540.00	-1	5,601	-0.02%
2024/09/09	1	555.00	1	559.00	552.00	0	5,768	0.00%
2024/09/06	1.2	579.92	0	0.00	558.00	1.2	5,899	0.02%
2024/09/05	0	585.60	0	0.00	580.00	0	5,966	0.00%
2024/09/04	1.2	588.76	2	590.50	600.00	-0.8	6,079	-0.01%
2024/09/03	0.1	641.80	0	637.00	631.00	0.1	6,197	0.00%
2024/09/02	8.1	656.17	1.1	673.49	652.00	7	6,198	0.11%
2024/08/30	0.1	666.75	0	668.00	667.00	0.1	6,147	0.00%
2024/08/29	0	0.00	7	671.00	676.00	-7	6,141	-0.11%
2024/08/28	7.1	665.04	0	0.00	665.00	7.1	6,168	0.11%
2024/08/27	0	0.00	7.1	669.15	680.00	-7.1	6,357	-0.11%
2024/08/26	8.1	663.15	0	0.00	663.00	8.1	6,415	0.13%
2024/08/23	0	668.00	5	686.00	691.00	-5	6,413	-0.08%
2024/08/22	5	679.02	0	0.00	677.00	5	6,399	0.08%
2024/08/21	1	707.00	0	711.00	704.00	1	6,405	0.01%
2024/08/20	1	697.12	1	696.00	694.00	0	6,405	0.00%
2024/08/16	0	0.00	3.4	680.97	697.00	-3.4	6,515	-0.05%
2024/08/15	4	658.26	1	656.00	656.00	3	6,492	0.05%
2024/08/14	1	690.00	2	686.50	673.00	-1	6,489	-0.02%
2024/08/13	2	676.50	2.2	678.68	692.00	-0.2	6,467	0.00%
2024/08/12	1	660.00	3.8	674.55	687.00	-2.8	6,473	-0.04%
2024/08/09	1.3	640.95	1.4	637.02	632.00	-0.1	6,487	0.00%
2024/08/08	0.2	595.49	0	0.00	594.00	0.2	6,508	0.00%
2024/08/07	1.5	586.09	1.2	615.37	624.00	0.3	6,616	0.00%
2024/08/06	3.2	594.42	3.1	611.08	588.00	0	6,598	0.00%
2024/08/05	1.2	623.87	0	614.58	604.00	1.2	6,624	0.02%
2024/08/02	2.1	666.28	2.2	665.36	661.00	-0.1	6,712	0.00%
2024/08/01	4	691.25	3	699.33	685.00	1	6,758	0.02%
2024/07/31	4.3	705.82	4.4	700.66	694.00	-0.1	6,765	0.00%
2024/07/30	3.4	732.74	2.1	732.95	714.00	1.3	6,830	0.02%
2024/07/29	0.2	726.38	0	754.00	711.00	0.2	6,874	0.00%
2024/07/26	0.3	797.13	0	0.00	775.00	0.3	6,939	0.00%
2024/07/23	0	0.00	0.2	925.00	940.00	-0.2	6,977	0.00%
2024/07/22	0.3	900.03	0.1	960.61	865.00	0.2	7,093	0.00%
2024/07/19	0	0.00	0.1	950.72	957.00	-0.1	7,173	0.00%
2024/07/18	0.1	934.04	0	0.00	933.00	0.1	7,294	0.00%
2024/07/17	0	962.00	0.1	961.00	952.00	-0.1	7,408	0.00%
2024/07/16	1.4	944.71	3	935.00	935.00	-1.6	7,491	-0.02%
2024/07/15	1	964.00	1.1	920.82	960.00	-0.1	7,614	0.00%
2024/07/11	0.1	938.50	0.1	979.00	935.00	0.1	7,806	0.00%
2024/07/10	8.1	952.75	8	939.88	945.00	0.1	7,869	0.00%
2024/07/09	0	946.50	0.1	948.00	948.00	-0.1	7,982	0.00%
2024/07/08	1.2	919.11	0	0.00	905.00	1.2	7,952	0.01%
2024/07/05	1.7	962.03	2	1009.93	936.00	-0.3	8,001	0.00%
2024/07/04	1	1004.95	0	994.00	1015.00	1	8,006	0.01%
2024/07/03	1	965.00	1	965.00	970.00	0	8,045	0.00%
2024/07/02	0	949.00	0	0.00	955.00	0	8,144	0.00%
2024/07/01	0.1	950.00	0	0.00	936.00	0.1	8,148	0.00%
2024/06/26	0	0.00	0.1	920.00	919.00	-0.1	8,151	0.00%
2024/06/25	0	0.00	0	905.00	920.00	0	8,165	0.00%
2024/06/24	2	901.00	0	938.00	900.00	2	8,161	0.02%
2024/06/21	0	0.00	0	939.00	947.00	0	8,161	0.00%
2024/06/19	2	934.50	1	941.00	930.00	1	8,158	0.01%
2024/06/18	2.4	907.42	6	930.19	945.00	-3.6	8,147	-0.04%
2024/06/17	9.6	928.85	9.1	926.34	905.00	0.5	7,926	0.01%
2024/06/14	3	873.67	2.1	881.35	920.00	1	7,671	0.01%
2024/06/13	5	816.54	9	833.65	837.00	-4	7,673	-0.05%
2024/06/12	7	786.44	6	789.67	788.00	1	7,809	0.01%
2024/06/11	1.4	758.93	3.1	781.74	792.00	-1.7	8,021	-0.02%
2024/06/07	1.2	726.99	1.4	717.71	742.00	-0.2	8,103	0.00%
2024/06/05	0	0.00	0	698.60	691.00	0	8,146	0.00%
2024/06/04	3	700.36	1	679.00	699.00	2	8,130	0.03%
2024/06/03	1	709.85	0	0.00	696.00	1	8,051	0.01%
2024/05/31	0.1	711.96	0	750.00	714.00	0.1	7,992	0.00%
2024/05/30	3	735.88	3	724.67	719.00	0	7,770	0.00%
2024/05/29	1.1	735.43	1	743.00	737.00	0.1	7,665	0.00%
2024/05/28	0.3	738.00	0	0.00	731.00	0.3	7,586	0.00%
2024/05/27	0.3	719.81	0.1	718.04	736.00	0.2	7,534	0.00%
2024/05/24	4.7	695.04	3	697.37	704.00	1.7	7,392	0.02%
2024/05/23	2	677.00	4	680.75	683.00	-2	7,290	-0.03%
2024/05/22	3.1	704.69	1.1	709.57	690.00	2	7,414	0.03%
2024/05/21	2	729.00	2.1	728.62	730.00	-0.1	7,452	0.00%
2024/05/20	2	745.41	1	731.09	731.00	1	7,526	0.01%
2024/05/17	2.1	742.13	2	738.00	741.00	0.1	7,595	0.00%
2024/05/16	3	754.28	3	748.67	739.00	0	7,690	0.00%
2024/05/15	2.1	774.75	1.1	764.36	755.00	1	7,791	0.01%
2024/05/14	0.1	761.20	0.5	781.29	767.00	-0.5	7,801	-0.01%
2024/05/13	2.2	756.94	1	750.00	750.00	1.2	7,822	0.01%
2024/05/10	3	824.96	0	0.00	798.00	3	7,935	0.04%
2024/05/09	10.6	879.48	6	861.17	835.00	4.6	8,206	0.06%
2024/05/08	1	821.92	1.1	896.39	888.00	-0.1	8,398	0.00%
2024/05/07	2	789.00	2	817.00	817.00	0	8,445	0.00%
2024/05/06	2.3	803.78	2	797.50	797.00	0.3	8,544	0.00%
2024/05/03	2	820.50	2.4	824.75	818.00	-0.4	8,615	0.00%
2024/05/02	3	844.67	1	802.00	802.00	2	8,624	0.02%
2024/04/30	4	830.00	0	0.00	847.00	4	8,719	0.05%
2024/04/29	2	845.09	2	851.00	853.00	0	8,889	0.00%
2024/04/26	1	854.00	1	860.41	854.00	0	8,899	0.00%
2024/04/25	2	844.10	2	860.50	863.00	0	8,868	0.00%
2024/04/24	3.3	830.62	3	814.39	854.00	0.2	8,917	0.00%
2024/04/23	2	806.69	2	825.50	825.00	0	8,918	0.00%
2024/04/22	1	897.72	0.6	941.46	824.00	0.5	8,930	0.01%
2024/04/19	2.1	956.08	2.1	944.95	915.00	0.1	9,306	0.00%
2024/04/18	2	979.90	2	964.46	955.00	0	9,456	0.00%
2024/04/17	1	916.83	1.1	896.49	950.00	-0.1	9,597	0.00%
2024/04/16	2.3	859.81	2.1	877.90	864.00	0.2	9,707	0.00%
2024/04/15	2.8	942.59	2	900.89	876.00	0.7	9,834	0.01%
2024/04/12	1.1	903.67	6.1	915.19	946.00	-5	9,802	-0.05%
2024/04/11	0.4	867.60	0.1	891.00	860.00	0.3	9,877	0.00%
2024/04/10	6.2	839.00	6	873.33	857.00	0.2	10,154	0.00%
2024/04/09	0	0.00	1.1	840.38	853.00	-1.1	10,284	-0.01%
2024/04/08	3.5	839.94	3.1	815.67	776.00	0.5	10,564	0.00%
2024/03/26	0.8	797.00	0	0.00	788.00	0.8	12,056	0.01%
2024/03/25	8	785.00	0	785.00	785.00	8	12,171	0.07%
2024/03/21	0.3	690.00	0	0.00	700.00	0.3	12,475	0.00%
2024/03/18	4.3	670.50	4.1	685.32	694.00	0.2	13,261	0.00%
2024/03/15	6.9	664.81	6.1	666.92	665.00	0.8	13,324	0.01%
2024/03/14	7.1	588.18	7.1	608.64	634.00	0	13,287	0.00%
2024/03/13	1.1	555.47	2.1	567.62	577.00	-1.1	13,228	-0.01%
2024/03/12	5.1	533.01	5.3	513.17	525.00	-0.3	13,474	0.00%
2024/03/11	0.3	513.00	0	0.00	514.00	0.3	13,750	0.00%
2024/03/08	0	514.33	0.1	503.00	502.00	-0.1	14,309	0.00%
2024/03/07	0	546.67	0	0.00	541.00	0	14,648	0.00%
2024/03/06	0	0.00	0.1	558.29	555.00	-0.1	14,931	0.00%
2024/03/05	0.1	545.00	0	541.00	549.00	0	15,117	0.00%
2024/03/01	0	531.00	0.1	532.00	538.00	-0.1	15,309	0.00%
2024/02/29	0.1	542.67	0	0.00	538.00	0.1	15,599	0.00%
2024/02/27	0	529.33	0	0.00	528.00	0	15,849	0.00%
2024/02/26	0.1	550.86	0.1	550.67	538.00	0	15,920	0.00%
2024/02/23	5.1	546.21	6.1	545.98	560.00	-1.1	15,963	-0.01%
2024/02/22	1.1	515.50	1	522.00	517.00	0.1	15,798	0.00%
2024/02/21	0.1	515.20	0.1	515.43	507.00	0	15,728	0.00%
2024/02/20	2	493.47	2	506.50	502.00	0	15,754	0.00%
2024/02/19	1	527.61	1	502.12	502.00	0	15,843	0.00%
2024/02/16	7	494.84	7	500.36	503.00	0	15,945	0.00%
2024/02/15	2.1	510.10	3	510.67	496.00	-1	15,911	-0.01%
2024/02/02	2	495.00	2	496.50	488.50	0	15,787	0.00%
2024/02/01	3	470.33	6	464.58	488.00	-3	15,625	-0.02%
2024/01/31	13	435.85	13	432.96	444.00	0	15,346	0.00%
2024/01/30	6.1	415.42	13	413.23	420.00	-6.9	15,277	-0.05%
2024/01/29	11	392.31	12.1	392.66	395.50	-1.1	15,176	-0.01%
2024/01/26	4	376.88	3	379.82	380.50	1	15,110	0.01%
2024/01/25	3.1	384.66	2	384.00	380.50	1.1	15,092	0.01%
2024/01/24	13	389.47	12	389.87	392.00	1	15,113	0.01%
2024/01/23	10	382.99	12.1	387.25	385.00	-2.1	15,081	-0.01%
2024/01/22	2	367.64	2	362.75	371.00	0	14,889	0.00%
2024/01/19	3	356.66	4	357.75	354.50	-1	14,857	-0.01%
2024/01/18	8	363.81	1	363.50	360.00	7	14,806	0.05%
2024/01/17	2	370.55	3	366.75	367.00	-1	14,731	-0.01%
2024/01/16	9.1	369.49	9	371.94	371.00	0.1	14,678	0.00%
2024/01/15	17	384.02	18.3	384.87	376.50	-1.3	14,597	-0.01%
2024/01/12	11.2	368.33	11.1	360.68	370.00	0.1	14,128	0.00%
2024/01/11	11.1	365.26	9	364.42	352.50	2.1	13,859	0.01%
2024/01/10	18.1	356.21	18.1	358.20	367.00	0	13,575	0.00%
2024/01/09	10.1	360.22	10.1	357.57	362.00	0	13,419	0.00%
2024/01/08	1	334.15	1	336.50	343.50	0	13,166	0.00%
2024/01/05	3	333.50	3	330.17	334.00	0	13,086	0.00%
2024/01/04	11	335.86	9	338.78	331.50	2	13,130	0.02%
2024/01/03	13	340.65	13	340.08	339.50	0	12,941	0.00%
2024/01/02	7	340.57	8.1	340.11	342.00	-1.1	12,972	-0.01%
2023/12/29	34.1	327.24	29	331.95	327.00	5.1	12,959	0.04%
2023/12/28	11	340.63	20	338.40	348.00	-9	12,540	-0.07%
2023/12/27	13	318.12	13	320.62	316.50	0	12,407	0.00%
2023/12/26	20	319.70	20	317.45	315.00	0	12,443	0.00%
2023/12/25	7	333.00	6	333.75	333.50	1	12,426	0.01%
2023/12/22	2	319.25	2.1	321.26	321.00	-0.1	12,567	0.00%
2023/12/21	7	323.21	6	322.92	318.50	1	12,690	0.01%
2023/12/20	3	331.17	2	333.50	329.00	1	12,710	0.01%
2023/12/19	5	332.40	4	332.63	332.50	1	12,698	0.01%
2023/12/18	4	343.88	4	351.50	340.00	0	12,706	0.00%
2023/12/15	17.1	355.00	17	359.28	347.50	0.1	12,695	0.00%
2023/12/14	4	355.25	4	357.38	355.00	0	12,522	0.00%
2023/12/13	6	362.92	8	364.37	355.50	-2	12,405	-0.02%
2023/12/12	3	353.67	2	343.75	356.00	1	12,247	0.01%
2023/12/11	9.1	347.99	8	343.64	339.00	1.1	12,126	0.01%
2023/12/08	6	363.25	6	364.33	367.00	0	11,943	0.00%
2023/12/07	18	363.78	18	360.37	360.50	0	11,751	0.00%
2023/12/06	7	343.71	7.1	345.31	345.00	-0.1	11,318	0.00%
2023/12/05	4.1	315.35	8.2	328.04	340.00	-4.1	10,842	-0.04%
2023/12/04	0.1	300.50	0.2	299.14	309.50	-0.1	10,334	0.00%
2023/12/01	6.2	296.21	9.2	290.93	285.00	-3	10,050	-0.03%
2023/11/30	3.2	279.68	3.2	279.66	280.00	0	9,890	0.00%
2023/11/29	3	272.65	3.1	272.45	274.50	-0.1	9,933	0.00%
2023/11/28	4.1	273.74	5.2	270.19	275.50	-1.1	10,156	-0.01%
2023/11/27	4.1	274.80	4	271.38	266.50	0.1	10,131	0.00%
2023/11/24	7.3	269.78	8.3	266.98	275.00	-1	9,994	-0.01%
2023/11/23	4	254.88	3	257.00	252.50	1	9,949	0.01%
2023/11/22	3	259.00	3	260.17	256.00	0	10,050	0.00%
2023/11/21	4	264.13	7	263.79	262.00	-3	10,180	-0.03%
2023/11/20	6.1	266.75	6.2	268.28	263.50	-0.1	10,417	0.00%
2023/11/17	4.1	277.48	5.1	279.88	273.00	-1	10,720	-0.01%
2023/11/16	9.1	278.54	8.2	275.31	280.00	0.9	10,852	0.01%
2023/11/15	5.2	275.12	11.1	271.86	275.50	-5.9	10,892	-0.05%
2023/11/14	7.1	255.37	6.2	251.30	258.50	0.9	10,845	0.01%
2023/11/13	5.3	242.73	4.3	244.79	247.50	1	10,839	0.01%
2023/11/10	5.1	235.79	6	236.00	237.50	-0.9	10,923	-0.01%
2023/11/09	11	239.64	9	237.89	234.50	2	10,959	0.02%
2023/11/08	13	242.27	10	244.15	242.00	3	10,935	0.03%
2023/11/07	16.2	247.10	17.1	244.34	242.00	-0.9	10,964	-0.01%
2023/11/06	6.3	237.80	7.2	232.49	241.00	-1	10,911	-0.01%
2023/11/03	13.2	229.48	14.2	228.32	225.00	-1	10,967	-0.01%
2023/11/02	5	226.90	5	226.41	224.50	0	10,967	0.00%
2023/11/01	18	220.58	10	220.10	224.00	8	10,955	0.07%
2023/10/31	30.2	230.18	29.2	230.64	224.00	1.1	10,889	0.01%
2023/10/30	15	244.10	13	245.19	244.00	2	10,858	0.02%
2023/10/27	7.1	256.60	9	256.43	251.00	-1.9	11,053	-0.02%
2023/10/26	5	261.00	6.1	257.30	262.00	-1.1	10,964	-0.01%
2023/10/25	10	263.20	8	263.69	260.50	2	10,877	0.02%
2023/10/24	9.1	268.90	8	269.56	264.50	1.1	10,767	0.01%
2023/10/23	8	275.31	10	270.05	276.00	-2	10,637	-0.02%
2023/10/20	5	260.50	4	256.13	263.00	1	10,519	0.01%
2023/10/19	5	264.50	5.1	267.25	260.50	-0.1	10,436	0.00%
2023/10/18	7	273.93	4.1	276.27	270.00	3	10,358	0.03%
2023/10/17	7.1	286.12	5	289.00	282.00	2.1	10,301	0.02%
2023/10/16	5.1	283.61	8.2	283.51	286.50	-3.1	10,209	-0.03%
2023/10/13	3.1	282.31	3.1	283.13	279.00	0	10,184	0.00%
2023/10/12	8.2	286.82	5	293.22	282.00	3.2	10,510	0.03%
2023/10/11	2.1	296.45	3	295.50	291.50	-0.9	10,446	-0.01%
2023/10/06	5	299.00	5.1	293.29	300.50	-0.1	10,317	0.00%
2023/10/05	11.1	287.47	11.2	281.82	287.00	-0.1	10,182	0.00%
2023/10/04	7	269.14	8	267.25	271.50	-1	9,949	-0.01%
2023/10/03	16	265.03	16	264.34	264.50	0	9,877	0.00%
2023/10/02	7	264.00	6.1	267.05	261.00	0.9	9,718	0.01%
2023/09/28	7.1	261.91	10	264.95	271.00	-2.9	9,563	-0.03%
2023/09/27	11	259.36	10	258.30	265.00	1	9,350	0.01%
2023/09/26	10.1	249.04	12	247.25	251.50	-1.9	9,032	-0.02%
2023/09/25	5	237.30	4	237.38	237.00	1	8,848	0.01%
2023/09/22	3	242.67	3	245.17	236.00	0	8,783	0.00%
2023/09/21	7	244.78	7	243.71	244.50	0	8,758	0.00%
2023/09/20	6	244.50	7.1	241.35	248.00	-1.1	8,738	-0.01%
2023/09/19	9	238.34	6	239.75	237.50	3	8,858	0.03%
2023/09/18	6.1	251.02	4	254.88	246.50	2.1	8,894	0.02%
2023/09/15	5	258.21	5	259.80	257.50	0	8,950	0.00%
2023/09/14	5	258.70	4	263.88	258.00	1	9,015	0.01%
2023/09/13	3	268.50	5	275.00	266.00	-2	9,182	-0.02%
2023/09/12	4	277.50	4	272.13	283.00	0	9,729	0.00%
2023/09/11	4	279.14	4	286.00	277.50	0	9,959	0.00%
2023/09/08	4	293.00	5	291.00	293.00	-1	10,021	-0.01%
2023/09/07	5	290.40	7	290.00	290.50	-2	10,082	-0.02%
2023/09/06	6	292.25	6	291.35	290.00	0	10,299	0.00%
2023/09/05	2	288.28	2.2	294.77	289.00	-0.2	10,371	0.00%
2023/09/04	11	303.23	11	301.68	300.00	0	10,417	0.00%
2023/09/01	7.1	312.00	9	311.08	292.50	-1.9	10,454	-0.02%
2023/08/31	4	295.38	3.1	294.17	299.50	1	10,427	0.01%
2023/08/30	5.1	291.96	4	288.63	293.00	1.1	11,197	0.01%
2023/08/29	3	288.00	3	282.00	289.00	0	11,426	0.00%
2023/08/28	10	276.05	8.1	279.85	275.00	1.9	11,457	0.02%
2023/08/25	5	282.40	9	284.45	286.50	-4	11,690	-0.03%
2023/08/24	6	288.09	6.1	287.82	280.50	-0.1	11,751	0.00%
2023/08/23	14.2	277.35	14.1	275.77	276.50	0.1	11,892	0.00%
2023/08/22	18.1	265.13	20.1	265.84	276.50	-2	11,782	-0.02%
2023/08/21	9	243.22	12.1	245.15	251.50	-3.1	11,843	-0.03%
2023/08/18	18	233.94	19.2	235.97	229.00	-1.2	11,991	-0.01%
2023/08/17	18.2	233.57	13	231.27	236.00	5.2	12,409	0.04%
2023/08/16	7	215.86	7	217.21	220.50	0	12,760	0.00%
2023/08/15	8	207.13	9	203.17	211.50	-1	13,520	-0.01%
2023/08/14	4	195.75	6	200.42	192.50	-2	13,995	-0.01%
2023/08/11	6	209.33	4	209.00	211.50	2	14,177	0.01%
2023/08/10	8	217.44	14.1	211.63	208.50	-6.1	14,810	-0.04%
2023/08/09	8	222.19	8.1	223.83	224.00	-0.1	15,071	0.00%
2023/08/08	15	214.00	16	213.44	215.00	-1	15,351	-0.01%
2023/08/07	9	213.00	8	211.25	210.00	1	15,491	0.01%
2023/08/04	8	211.51	13	207.38	213.00	-5	15,662	-0.03%
2023/08/02	1	215.00	1.1	214.50	204.50	-0.1	16,601	0.00%
2023/08/01	3	228.33	4.1	235.51	215.50	-1.1	16,927	-0.01%
2023/07/31	1	239.00	0	0.00	239.00	1	16,830	0.01%
2023/07/28	0	0.00	1	229.00	229.00	-1	17,038	-0.01%
2023/07/20	0	205.00	0	0.00	207.00	0	18,924	0.00%
2023/07/19	0.1	196.00	0	0.00	194.50	0.1	19,270	0.00%
2023/07/18	0	0.00	3	212.00	205.00	-3	19,478	-0.02%
2023/07/17	20	215.53	19	216.29	217.50	1	19,696	0.01%
2023/07/14	4.1	195.00	6.1	195.71	200.00	-2	19,571	-0.01%
2023/07/13	0	0.00	5.2	179.90	182.00	-5.2	19,921	-0.03%
2023/07/12	0.1	181.50	1.1	176.36	179.50	-1	20,297	0.00%
2023/07/11	0	0.00	4	166.25	166.00	-4	20,490	-0.02%
2023/07/10	2.1	159.38	2.2	157.42	160.50	-0.1	21,069	0.00%
2023/07/07	1	149.00	0	0.00	149.50	1	21,127	0.00%
2023/07/06	0	0.00	1.1	148.09	149.50	-1.1	21,463	-0.01%
2023/07/05	1	146.00	1	146.00	146.00	0	21,794	0.00%
2023/07/03	1.1	147.68	1	148.00	149.00	0.1	22,625	0.00%
2023/06/30	5	147.50	1	147.50	147.50	4	22,645	0.02%
2023/06/29	8.1	152.87	5.1	152.42	153.50	2.9	22,638	0.01%
2023/06/28	15	153.77	18	152.33	150.50	-3	22,599	-0.01%
2023/06/27	27	162.24	25	162.95	154.00	2	22,552	0.01%
2023/06/26	17	163.76	15.1	164.86	162.50	1.9	22,389	0.01%
2023/06/21	10	163.00	15	163.30	163.50	-5	22,342	-0.02%
2023/06/20	9.1	162.06	8	161.56	162.00	1.1	22,277	0.01%
2023/06/19	9.1	163.20	5.2	163.43	161.00	4	22,196	0.02%
2023/06/16	40.3	164.45	41.9	164.83	165.50	-1.6	22,158	-0.01%
2023/06/15	10.3	153.88	11.1	155.42	157.00	-0.8	21,752	0.00%
2023/06/14	2	147.00	1.1	147.48	146.00	1	21,479	0.00%
2023/06/13	5.1	147.43	6	147.58	146.50	-0.9	21,487	0.00%
2023/06/12	9.4	146.04	3.6	144.95	147.50	5.8	21,458	0.03%
2023/06/09	7.1	153.42	5	151.90	153.50	2.1	21,336	0.01%
2023/06/08	1	155.43	3	154.50	151.50	-2	21,375	-0.01%
2023/06/07	15.1	154.32	12	153.25	155.00	3.1	21,519	0.01%
2023/06/06	10	152.95	9	154.22	153.00	1	21,748	0.00%
2023/06/05	14.4	161.86	10.1	162.59	156.00	4.3	22,003	0.02%
2023/06/02	18.1	154.31	21.3	154.19	158.00	-3.2	21,575	-0.01%
2023/06/01	11	144.86	10	145.05	144.00	1	21,395	0.00%
2023/05/31	23.2	144.27	28.8	141.98	145.00	-5.6	21,260	-0.03%
2023/05/30	16.1	140.79	19	140.11	141.00	-2.9	20,917	-0.01%
2023/05/29	40.4	142.85	31	143.10	141.00	9.4	20,759	0.05%
2023/05/26	5	140.29	8.3	139.95	135.50	-3.3	20,465	-0.02%
2023/05/25	16.4	140.69	26.2	140.83	141.00	-9.8	20,375	-0.05%
2023/05/24	30.3	138.24	30	138.18	139.00	0.3	20,944	0.00%
2023/05/23	9.1	133.25	12.3	131.74	137.00	-3.2	21,081	-0.02%
2023/05/22	25.6	128.71	19	126.71	128.50	6.6	20,821	0.03%
2023/05/19	60.3	123.13	56.1	122.54	123.50	4.2	20,484	0.02%
2023/05/18	12.1	113.91	25	114.84	117.50	-12.9	19,659	-0.07%
2023/05/17	5	109.50	5.1	108.69	107.00	-0.1	19,385	0.00%
2023/05/16	15	107.30	15	108.00	109.50	0	19,125	0.00%
2023/05/15	18	105.33	22	105.55	105.00	-4	18,444	-0.02%
2023/05/12	15	98.53	9	98.72	101.50	6	18,028	0.03%
2023/05/11	15	98.53	9	98.72	95.40	6	17,657	0.03%
2023/05/10	6.2	98.91	7	99.76	98.90	-0.8	17,423	0.00%
2023/05/09	29.1	109.33	20.2	109.10	103.00	9	17,153	0.05%
2023/05/08	19	103.82	30.2	106.00	109.00	-11.2	16,130	-0.07%
2023/05/05	19	98.52	17	98.59	99.10	2	15,714	0.01%
2023/05/04	18	98.28	20	98.68	99.30	-2	15,651	-0.01%
2023/05/03	39.2	98.79	30	98.46	97.40	9.2	15,618	0.06%
2023/05/02	22	100.68	23.1	100.58	103.50	-1.1	15,474	-0.01%
2023/04/28	5	94.80	5	94.82	94.90	0	15,106	0.00%
2023/04/27	9	91.03	8	90.93	92.60	1	15,100	0.01%
2023/04/26	4	92.33	4	92.65	92.30	0	14,970	0.00%
2023/04/25	22.2	94.53	15	93.95	93.70	7.2	14,800	0.05%
2023/04/24	9.2	98.95	10	98.55	98.80	-0.8	14,460	-0.01%
2023/04/21	12	96.05	11	97.54	95.40	1	14,258	0.01%
2023/04/20	2	98.55	3	98.43	97.10	-1	14,161	-0.01%
2023/04/19	6	99.33	8	99.70	99.00	-2	14,099	-0.01%
2023/04/18	23.5	99.63	21.2	99.90	97.90	2.4	14,320	0.02%
2023/04/17	23.6	98.32	23.1	97.96	97.10	0.5	14,921	0.00%
2023/04/14	12.1	96.62	16.4	96.95	94.70	-4.3	15,018	-0.03%
2023/04/13	15.4	98.51	27.1	97.62	95.00	-11.7	15,106	-0.08%
2023/04/12	9	95.13	2	96.10	96.80	7	14,531	0.05%
2023/04/11	18	85.52	18.4	86.07	88.00	-0.4	14,422	0.00%
2023/04/10	23.3	81.66	19	81.55	80.00	4.3	14,136	0.03%
2023/04/07	51.2	79.10	60	78.53	78.90	-8.8	13,888	-0.06%
2023/04/06	12.3	73.04	12	72.98	73.40	0.3	13,320	0.00%
2023/03/31	1.2	69.68	1	69.90	69.30	0.2	13,138	0.00%
2023/03/30	1.1	69.77	2	70.05	70.10	-0.9	13,147	-0.01%
2023/03/29	3	69.50	2	69.40	69.50	1	13,175	0.01%
2023/03/28	6	68.77	5	68.70	69.00	1	13,250	0.01%
2023/03/27	1	69.20	7	69.80	69.20	-6	13,199	-0.05%
2023/03/24	1.2	71.03	1	71.50	71.60	0.2	13,146	0.00%
2023/03/23	2.1	70.46	2	70.80	71.10	0.1	13,169	0.00%
2023/03/21	23.2	72.12	21.4	72.22	71.20	1.8	13,105	0.01%
2023/03/20	8.1	71.19	2.1	68.80	72.00	6	12,850	0.05%
2023/03/17	0	0.00	13	66.96	66.70	-13	12,670	-0.10%
2023/03/16	6.1	67.17	4.2	66.36	66.20	1.9	12,877	0.01%
2023/03/15	7.1	67.84	7	67.70	67.40	0.1	13,338	0.00%
2023/03/14	18.1	67.93	15	67.81	66.80	3.1	13,476	0.02%
2023/03/13	8.6	67.51	6.2	67.10	67.00	2.4	13,395	0.02%
2023/03/10	5	70.88	2.1	71.05	70.00	2.9	13,319	0.02%
2023/03/09	31	73.26	33.2	74.25	75.50	-2.2	13,009	-0.02%
2023/03/08	22.1	72.75	22	72.87	72.70	0.1	12,513	0.00%
2023/03/07	30	69.08	29	69.04	68.90	1	12,001	0.01%
2023/03/06	8.4	65.32	10	65.62	65.60	-1.6	11,557	-0.01%
2023/03/03	7	63.61	5	63.48	63.00	2	11,394	0.02%
2023/03/02	1	63.50	1	64.10	63.00	0	11,292	0.00%
2023/03/01	1	63.30	2	62.80	63.50	-1	11,251	-0.01%
2023/02/24	6	63.22	5	63.44	63.00	1	11,218	0.01%
2023/02/23	1.2	63.68	2	64.10	64.30	-0.8	11,108	-0.01%
2023/02/22	16	65.79	13	65.02	64.80	3	10,890	0.03%
2023/02/21	19	62.75	17	63.10	64.50	2	9,936	0.02%
2023/02/20	8	59.16	7	59.34	58.70	1	9,340	0.01%
2023/02/17	9	57.51	10	56.92	57.80	-1	8,918	-0.01%
2023/02/16	10	56.02	6	56.35	56.00	4	8,693	0.05%
2023/02/15	22	55.84	11	56.18	55.50	11	8,537	0.13%
2023/02/14	1	53.40	2	53.25	53.50	-1	8,236	-0.01%
2023/02/13	5	52.70	5	53.04	53.10	0	8,187	0.00%
2023/02/10	3	55.13	3	55.33	54.50	0	8,088	0.00%
2023/02/09	6	55.90	4	56.05	55.50	2	8,006	0.02%
2023/02/08	1	55.30	4	55.73	54.70	-3	7,887	-0.04%
2023/02/07	2	54.85	2	55.45	55.10	0	7,838	0.00%
2023/02/06	1	54.50	1	54.80	54.90	0	7,803	0.00%
2023/02/03	1	54.79	1	54.50	54.50	0	7,776	0.00%
2023/02/02	5	56.08	3	57.67	56.00	2	7,691	0.03%
2023/02/01	10	56.81	4	57.80	56.40	6	7,549	0.08%
2023/01/31	22	56.03	16	56.30	56.50	6	7,360	0.08%
2023/01/30	1	54.60	2	53.95	54.40	-1	7,096	-0.01%
2023/01/17	7	52.27	5	52.32	52.30	2	6,920	0.03%
2023/01/16	3	50.17	2	51.00	50.70	1	6,779	0.01%
2023/01/13	2	50.95	9	50.58	50.20	-7	6,744	-0.10%
2023/01/12	1	51.10	4	51.15	51.00	-3	6,740	-0.04%
2023/01/11	6	52.68	5	53.04	52.20	1	6,691	0.01%
2023/01/10	1	52.40	2	52.35	52.40	-1	6,550	-0.02%
2023/01/09	10	52.06	8	52.44	52.40	2	6,462	0.03%
2023/01/06	29	53.11	33.5	53.59	52.10	-4.5	6,331	-0.07%
2023/01/05	82	57.85	83.4	58.49	56.90	-1.4	5,863	-0.02%
2023/01/04	22	54.80	23.5	55.90	57.60	-1.5	4,884	-0.03%
2023/01/03	13.4	51.92	11	51.86	52.40	2.4	4,383	0.05%
2022/12/30	1	48.75	0	0.00	48.30	1	3,991	0.03%
2022/12/28	1	49.00	4	49.13	48.75	-3	4,010	-0.07%
2022/12/27	6	49.36	1	48.95	49.10	5	4,007	0.12%
2022/12/22	1	48.25	0	0.00	47.90	1	4,034	0.02%
2022/12/21	4	47.60	2	48.15	48.05	2	4,105	0.05%
2022/12/20	2	47.05	8	47.49	47.35	-6	4,102	-0.15%
2022/12/19	2	48.00	2	48.03	47.80	0	4,080	0.00%
2022/12/15	1	49.00	1	48.95	48.90	0	4,340	0.00%
2022/12/14	2	49.38	3	49.25	49.25	-1	4,679	-0.02%
2022/12/13	3	48.00	3	48.20	48.45	0	4,798	0.00%
2022/12/12	4	48.75	4	48.48	48.35	0	4,889	0.00%
2022/12/09	1	48.70	3	48.68	48.80	-2	4,865	-0.04%
2022/12/08	11	49.95	9	49.95	49.60	2	4,771	0.04%
2022/12/07	35	49.54	35	48.63	49.65	0	4,481	0.00%
2022/12/06	2	48.00	3	48.57	48.70	-1	3,873	-0.03%
2022/12/05	0	0.00	3	43.17	44.30	-3	3,623	-0.08%
2022/12/02	2	43.28	0	0.00	42.70	2	3,578	0.06%
2022/12/01	0	0.00	1	42.05	41.80	-1	3,472	-0.03%
2022/11/29	0	0.00	1	41.30	41.40	-1	3,528	-0.03%
2022/11/28	1	40.95	1	41.05	41.35	0	3,655	0.00%
2022/11/25	1	41.80	0	0.00	40.70	1	3,661	0.03%
2022/11/24	0	0.00	0	41.50	40.70	0	3,670	0.00%
2022/11/23	0	0.00	0.1	40.00	39.95	-0.1	3,712	0.00%
2022/11/22	0.1	41.00	0	0.00	41.20	0.1	3,684	0.00%
2022/11/21	2	40.08	3	40.60	40.50	-1	3,607	-0.03%
2022/11/17	0	0.00	0.4	38.90	38.70	-0.4	3,577	-0.01%
2022/11/15	0.4	37.98	0	0.00	38.40	0.4	3,578	0.01%
2022/11/08	1	39.00	0	0.00	38.60	1	3,726	0.03%
2022/11/07	0	0.00	3	39.03	39.00	-3	3,723	-0.08%
2022/10/31	1	36.60	1	36.80	36.80	0	3,790	0.00%
2022/10/27	1	37.85	1	38.05	38.05	0	3,778	0.00%
2022/10/21	1	38.10	1	38.00	38.00	0	3,779	0.00%
2022/10/20	1	39.00	0	0.00	39.00	1	3,746	0.03%
2022/10/19	1	40.95	0	0.00	40.65	1	3,718	0.03%
2022/10/17	0	0.00	10	40.45	41.50	-10	3,704	-0.27%
2022/10/14	12	43.15	7	43.20	42.90	5	3,650	0.14%
2022/10/13	8	41.96	9	42.74	41.70	-1	3,584	-0.03%
2022/10/12	16	42.43	14	42.40	43.45	2	3,536	0.06%
2022/10/11	2	42.40	4	42.24	42.40	-2	3,429	-0.06%
2022/10/05	3	42.90	2	43.00	43.20	1	3,386	0.03%
2022/10/04	6	41.64	2	41.55	41.90	4	3,296	0.12%
2022/10/03	3	41.65	3	40.27	40.05	0	3,240	0.00%
2022/09/30	1	41.30	1	40.10	41.60	0	3,204	0.00%
2022/09/29	3	41.63	4	41.89	41.70	-1	3,138	-0.03%
2022/09/28	4	41.64	2	41.80	40.45	2	3,009	0.07%
2022/09/26	0	0.00	6	42.45	40.30	-6	2,822	-0.21%
2022/09/23	1	45.00	1	45.00	44.20	0	2,741	0.00%
2022/09/22	3	44.08	3	43.82	44.90	0	2,634	0.00%
2022/09/21	20	44.72	20.3	45.01	44.00	-0.3	2,393	-0.01%
2022/09/20	1	43.55	4	42.85	43.50	-3	1,968	-0.15%
2022/09/19	1	40.40	0	0.00	40.40	1	1,755	0.06%
2022/09/16	0	0.00	1	40.90	39.15	-1	1,629	-0.06%
2022/09/14	0	0.00	2	39.38	39.35	-2	1,569	-0.13%
2022/09/13	1	40.10	0	0.00	40.05	1	1,564	0.06%
2022/09/08	0	0.00	1	40.05	40.25	-1	1,554	-0.06%
2022/09/07	1	39.40	1	39.60	39.60	0	1,542	0.00%
2022/09/05	1	40.90	1	41.50	41.20	0	1,577	0.00%
2022/09/02	3	42.07	6	41.75	42.00	-3	1,529	-0.20%
2022/09/01	1	39.95	0	0.00	39.55	1	1,390	0.07%
2022/08/31	5	41.16	4	41.06	40.70	1	1,364	0.07%
2022/08/30	5	40.17	6	39.90	39.55	-1	1,303	-0.08%
2022/08/29	5	38.86	5	38.85	39.00	0	1,245	0.00%
2022/08/24	6	39.34	0	0.00	39.45	6	1,220	0.49%
2022/08/23	1	39.05	0	0.00	38.35	1	1,184	0.08%
2022/08/19	1	39.10	1	39.15	38.70	0	1,157	0.00%
2022/08/18	2	39.20	2	39.10	39.30	0	1,131	0.00%
2022/08/17	1	39.80	5	40.46	39.00	-4	1,067	-0.37%
2022/08/15	0	0.00	2	36.80	36.95	-2	924	-0.22%
2022/08/11	2	36.10	0	0.00	36.30	2	924	0.22%
2022/08/10	0	0.00	3	38.10	38.10	-3	879	-0.34%
2022/08/05	0	0.00	1	36.35	36.35	-1	826	-0.12%
2022/08/02	3	36.70	6	36.78	37.00	-3	834	-0.36%
2022/08/01	2	37.60	0	0.00	37.60	2	848	0.24%
2022/07/29	4	37.20	0	0.00	37.10	4	846	0.47%
2022/07/28	1	37.20	1	37.70	37.75	0	844	0.00%
2022/07/19	1	37.45	1	37.70	37.50	0	874	0.00%
2022/07/18	2	37.00	0	0.00	37.05	2	879	0.23%
2022/07/15	0	0.00	2	37.15	37.20	-2	883	-0.23%
2022/07/14	3	37.50	4	36.95	37.00	-1	911	-0.11%
2022/07/12	0	0.00	1	34.65	34.85	-1	851	-0.12%
2022/07/11	2	35.48	0	0.00	35.55	2	876	0.23%
2022/06/24	0	0.00	2	34.73	35.60	-2	1,177	-0.17%
2022/06/20	1	33.20	0	0.00	32.55	1	1,199	0.08%
2022/06/17	1	33.75	0	0.00	33.90	1	1,213	0.08%
2022/06/02	2	35.95	2	35.95	35.90	0	1,501	0.00%
2022/06/01	1	36.10	1	36.30	36.10	0	1,511	0.00%
2022/05/26	2	35.40	2	35.60	35.20	0	1,528	0.00%
2022/05/20	2	35.10	3	35.20	35.10	-1	1,551	-0.06%
2022/05/19	3	34.25	3	34.63	34.60	0	1,549	0.00%
2022/05/17	2	34.55	2	34.70	34.55	0	1,545	0.00%
2022/05/16	4	34.35	4	34.53	34.35	0	1,548	0.00%
2022/05/12	1	33.80	0	0.00	33.70	1	1,560	0.06%
2022/05/09	3	35.90	0	0.00	35.40	3	1,556	0.19%
2022/04/26	1	39.20	1	40.90	40.20	0	1,584	0.00%
2022/04/22	1	40.80	0	0.00	40.00	1	1,724	0.06%
2022/04/18	3	42.00	0	0.00	41.90	3	2,478	0.12%
2022/04/14	0	0.00	2	43.15	43.00	-2	2,444	-0.08%
2022/04/11	0	0.00	1	43.45	43.50	-1	2,394	-0.04%
2022/04/08	0	0.00	3	44.48	44.20	-3	2,363	-0.13%
2022/04/07	3	44.60	6	43.48	42.30	-3	2,310	-0.13%
2022/04/06	4	43.58	4	44.18	44.60	0	2,254	0.00%
2022/04/01	0	0.00	1	40.90	42.00	-1	2,133	-0.05%
2022/03/31	2	42.25	0	0.00	41.10	2	2,107	0.09%
2022/03/16	1	41.15	1	41.75	41.30	0	1,887	0.00%
2022/03/15	3	40.05	3	40.45	40.05	0	1,786	0.00%
2022/03/14	3	42.20	1	42.15	42.05	2	1,743	0.11%
2022/03/03	1	38.30	2	38.65	38.70	-1	1,636	-0.06%
2022/03/02	0	0.00	5	37.30	37.85	-5	1,628	-0.31%
2022/02/24	0	0.00	3	37.10	36.45	-3	1,623	-0.18%
2022/02/23	0	0.00	2	37.50	37.40	-2	1,615	-0.12%
2022/02/22	1	37.50	0	0.00	37.60	1	1,614	0.06%
2022/02/21	1	38.20	0	0.00	38.20	1	1,607	0.06%
2022/02/16	0	0.00	1	38.50	38.90	-1	1,616	-0.06%
2022/02/09	0	0.00	2	39.30	39.50	-2	1,601	-0.12%
2022/02/08	3	38.75	0	0.00	39.25	3	1,594	0.19%
2022/01/21	0	0.00	1	39.35	39.05	-1	1,548	-0.06%
2022/01/18	1	42.00	0	0.00	40.20	1	1,507	0.07%
2022/01/14	9	40.14	2	40.75	39.80	7	1,299	0.54%
2022/01/13	10	44.37	7	43.50	42.70	3	1,204	0.25%
2022/01/12	6	43.32	21	42.82	43.55	-15	888	-1.69%
2022/01/11	0	0.00	4	39.60	39.60	-4	556	-0.72%
2021/12/16	1	36.65	0	0.00	36.75	1	567	0.18%
2021/12/15	0	0.00	5	37.05	36.95	-5	567	-0.88%
2021/12/10	1	34.70	0	0.00	34.90	1	590	0.17%
2021/12/09	0	0.00	2	35.15	34.85	-2	593	-0.34%
2021/12/06	2	34.80	0	0.00	34.90	2	593	0.34%
2021/12/03	1	35.00	1	35.00	35.00	0	600	0.00%
2021/12/02	2	35.05	0	0.00	35.00	2	601	0.33%
2021/11/30	0	0.00	4	35.35	35.90	-4	603	-0.66%
2021/11/19	0	0.00	1	35.80	35.80	-1	591	-0.17%
2021/11/15	5	36.10	0	0.00	36.10	5	627	0.80%
2021/11/01	5	38.00	1	37.55	38.00	4	681	0.59%
2021/10/20	1	35.90	0	0.00	35.90	1	758	0.13%
2021/10/19	1	35.75	0	0.00	35.80	1	785	0.13%
2021/10/18	1	35.45	0	0.00	35.20	1	795	0.13%
2021/10/15	3	35.45	0	0.00	35.60	3	812	0.37%
2021/10/08	1	37.00	0	0.00	36.70	1	885	0.11%
2021/10/06	1	37.25	1	37.70	37.00	0	1,004	0.00%
2021/10/01	11	39.60	11	38.87	38.10	0	996	0.00%
2021/09/30	0	0.00	1	39.10	39.25	-1	944	-0.11%
2021/09/29	0	0.00	2	38.00	39.15	-2	939	-0.21%
2021/09/28	1	38.10	1	38.10	38.30	0	927	0.00%
2021/09/16	1	39.70	0	0.00	39.20	1	970	0.10%
2021/09/15	0	0.00	1	39.30	39.40	-1	949	-0.11%
2021/08/31	0	0.00	15	38.16	38.35	-15	972	-1.54%
2021/08/30	0	0.00	11	38.27	38.35	-11	977	-1.12%
2021/08/18	1	37.40	0	0.00	37.90	1	978	0.10%
2021/08/17	0	0.00	2	37.45	38.00	-2	977	-0.20%
2021/08/13	3	39.37	0	0.00	39.90	3	977	0.31%
2021/08/12	3	40.20	0	0.00	40.00	3	980	0.31%
2021/08/11	5	40.36	0	0.00	40.45	5	995	0.50%
2021/08/09	0	0.00	1	41.55	41.65	-1	1,046	-0.10%
2021/07/29	1	44.55	0	0.00	44.55	1	1,634	0.06%
2021/07/28	0	0.00	1	44.20	44.10	-1	1,649	-0.06%
2021/07/27	0	0.00	5	46.50	46.55	-5	1,679	-0.30%
2021/07/26	10	47.57	3	47.53	47.85	7	1,707	0.41%
2021/07/23	2	46.45	0	0.00	46.30	2	1,731	0.12%
2021/07/19	0	0.00	2	45.50	46.05	-2	1,852	-0.11%
2021/07/16	1	45.05	2	45.55	44.85	-1	1,870	-0.05%
2021/07/14	1	44.75	0	0.00	43.85	1	1,905	0.05%
2021/07/13	6	44.91	0	0.00	44.30	6	1,937	0.31%
2021/07/05	1	41.90	0	0.00	42.15	1	2,277	0.04%
2021/06/29	1	43.10	26	43.54	43.75	-25	2,394	-1.04%
2021/06/28	0	0.00	5	43.23	43.20	-5	2,390	-0.21%
2021/06/25	1	43.65	0	0.00	43.70	1	2,393	0.04%
2021/06/09	0	0.00	1	41.60	41.60	-1	2,449	-0.04%
2021/05/31	0	0.00	7	43.73	44.25	-7	2,593	-0.27%
2021/05/28	2	43.30	0	0.00	43.30	2	2,667	0.07%
2021/05/27	5	42.65	0	0.00	42.65	5	2,665	0.19%
2021/05/21	1	41.00	0	0.00	41.15	1	2,696	0.04%
2021/05/18	1	40.35	0	0.00	42.40	1	2,721	0.04%
2021/05/13	1	40.90	1	40.00	40.00	0	2,662	0.00%
2021/05/11	3	45.00	2	45.35	45.50	1	2,633	0.04%
2021/05/10	3	50.08	16	51.29	49.50	-13	2,569	-0.51%
2021/05/07	16	49.73	17	50.47	49.35	-1	2,461	-0.04%
2021/05/05	3	47.00	0	0.00	45.55	3	2,236	0.13%
2021/05/04	5	47.29	2	46.10	46.35	3	2,230	0.13%
2021/05/03	2	50.05	0	0.00	49.40	2	2,211	0.09%
2021/04/29	25	51.00	0	0.00	51.10	25	2,193	1.14%
2021/04/28	4	50.53	1	51.20	51.30	3	2,155	0.14%
2021/04/26	2	49.70	0	0.00	49.80	2	2,082	0.10%
2021/04/23	0	0.00	8	48.60	48.20	-8	2,083	-0.38%
2021/04/22	0	0.00	25	50.20	48.20	-25	2,102	-1.19%
2021/04/21	0	0.00	14	50.26	49.80	-14	2,066	-0.68%
2021/04/20	3	50.33	1	50.40	50.20	2	2,056	0.10%
2021/04/19	26	50.49	1	51.00	50.50	25	2,043	1.22%
2021/04/16	28	49.79	1	49.90	49.95	27	2,002	1.35%
2021/04/15	8	50.89	0	0.00	50.20	8	1,992	0.40%
2021/04/13	2	50.10	2	49.50	48.65	0	1,913	0.00%
2021/04/12	4	49.29	0	0.00	49.35	4	1,870	0.21%
2021/04/09	2	48.88	4	50.73	50.20	-2	1,857	-0.11%
2021/04/07	2	46.35	0	0.00	46.40	2	1,705	0.12%
2021/03/26	0	0.00	1	43.15	44.25	-1	1,773	-0.06%
2021/03/11	0	0.00	2	45.75	45.70	-2	2,227	-0.09%
2021/03/08	1	46.15	0	0.00	46.00	1	2,498	0.04%
2021/03/05	2	44.70	2	45.00	45.60	0	2,524	0.00%
2021/03/04	3	45.98	3	45.40	45.25	0	2,594	0.00%
2021/03/03	11	45.76	11	46.23	46.40	0	2,729	0.00%
2021/02/26	2	44.00	0	0.00	43.85	2	3,021	0.07%
2021/02/24	1	44.40	3	44.62	44.40	-2	3,054	-0.07%
2021/02/22	3	44.93	0	0.00	45.40	3	3,128	0.10%
2021/02/02	0	0.00	1	42.40	42.50	-1	3,347	-0.03%
2021/01/28	0	0.00	1	43.15	42.75	-1	3,536	-0.03%
2021/01/07	0	0.00	3	48.23	47.80	-3	5,141	-0.06%
2021/01/06	1	46.95	0	0.00	46.85	1	5,382	0.02%
2021/01/05	1	49.20	0	0.00	48.75	1	5,540	0.02%
2020/12/24	0	0.00	2	51.05	50.20	-2	6,314	-0.03%
2020/12/23	1	50.40	0	0.00	50.40	1	6,344	0.02%
2020/12/22	0	0.00	9	50.21	48.45	-9	6,478	-0.14%
2020/12/21	1	49.85	0	0.00	50.00	1	6,504	0.02%
2020/12/18	3	50.87	3	50.90	50.50	0	6,545	0.00%
2020/12/16	1	51.20	2	51.20	51.10	-1	6,690	-0.01%
2020/12/15	2	51.20	3	51.20	50.70	-1	6,711	-0.01%
2020/12/14	2	52.25	2	52.80	52.40	0	6,751	0.00%
2020/12/11	0	0.00	2	52.20	52.40	-2	6,811	-0.03%
2020/12/10	4	54.90	11	54.84	53.90	-7	6,857	-0.10%
2020/12/09	7	54.80	5	55.34	54.60	2	6,968	0.03%
2020/12/08	19	54.75	2	54.80	55.00	17	7,502	0.23%
2020/12/07	2	53.00	1	53.00	53.90	1	7,652	0.01%
2020/12/03	2	53.60	0	0.00	53.70	2	7,727	0.03%
2020/12/02	2	56.90	10	55.71	53.90	-8	7,876	-0.10%
2020/12/01	0	0.00	1	52.30	53.60	-1	7,773	-0.01%
2020/11/27	1	53.30	3	53.50	52.90	-2	7,803	-0.03%
2020/11/26	3	53.47	1	53.50	52.60	2	7,738	0.03%
2020/11/25	5	53.12	4	52.45	52.00	1	7,863	0.01%
2020/11/24	2	50.50	5	50.74	50.50	-3	7,614	-0.04%
2020/11/20	2	50.20	0	0.00	50.30	2	7,700	0.03%
2020/11/18	1	50.10	2	49.78	50.00	-1	7,818	-0.01%
2020/11/17	3	49.47	9	49.76	49.40	-6	7,896	-0.08%
2020/11/16	9	48.81	0.3	48.70	48.70	8.7	7,968	0.11%
2020/11/13	0	0.00	3	48.90	49.05	-3	8,049	-0.04%
2020/11/12	4	48.24	2	48.35	48.40	2	8,314	0.02%
2020/11/11	5	49.21	6	49.97	49.05	-1	8,505	-0.01%
2020/11/10	5	51.38	3	50.80	50.60	2	8,463	0.02%
2020/11/09	8	51.60	9	51.88	51.80	-1	8,424	-0.01%
2020/11/06	9	51.62	3	51.20	51.10	6	8,394	0.07%
2020/11/05	13	52.12	14	52.05	51.40	-1	8,393	-0.01%
2020/11/04	1	51.20	0	0.00	50.50	1	8,302	0.01%
2020/11/03	1	51.50	2	51.00	51.30	-1	8,301	-0.01%
2020/11/02	4	50.75	10	50.08	50.10	-6	8,341	-0.07%
2020/10/30	5	51.60	0	0.00	50.80	5	8,297	0.06%
2020/10/29	1	50.80	0	0.00	51.60	1	8,247	0.01%
2020/10/28	1	53.00	5	54.18	52.10	-4	8,190	-0.05%
2020/10/27	4	52.30	1	53.20	51.80	3	7,870	0.04%
2020/10/26	7	52.39	2	51.95	52.50	5	7,864	0.06%
2020/10/23	13	53.57	6	53.85	53.00	7	7,845	0.09%
2020/10/21	1	49.95	0	0.00	50.40	1	7,581	0.01%
2020/10/20	0	0.00	1	50.40	50.70	-1	7,627	-0.01%
2020/10/19	1	50.30	1	50.30	50.30	0	7,938	0.00%
2020/10/16	1	52.10	0	0.00	50.40	1	8,004	0.01%
2020/10/15	4	51.48	5	51.04	51.60	-1	7,916	-0.01%
2020/10/14	12	50.78	22	51.17	51.00	-10	7,792	-0.13%
2020/10/13	11	49.44	8	49.29	49.35	3	7,746	0.04%
2020/10/12	19	49.39	10	49.69	50.80	9	7,563	0.12%
2020/10/08	0	0.00	2	46.35	46.60	-2	7,282	-0.03%
2020/10/07	0	0.00	7	46.80	46.45	-7	7,260	-0.10%
2020/10/06	9	45.90	9	46.14	46.30	0	7,224	0.00%
2020/10/05	0	0.00	4	44.50	45.00	-4	7,176	-0.06%
2020/09/30	4	42.20	0	0.00	42.25	4	7,206	0.06%
2020/09/28	2	42.50	0	0.00	42.60	2	7,157	0.03%
2020/09/23	2	45.03	0	0.00	44.15	2	6,934	0.03%
2020/09/22	5	44.98	0	0.00	44.60	5	6,907	0.07%
2020/09/21	3	46.60	8	46.55	46.05	-5	6,841	-0.07%
2020/09/18	0	0.00	1	45.15	44.90	-1	6,729	-0.01%
2020/09/17	2	45.15	0	0.00	45.05	2	6,685	0.03%
2020/09/16	2	44.05	10	44.05	45.00	-8	6,619	-0.12%
2020/09/15	2	44.35	0	0.00	44.40	2	6,551	0.03%
2020/09/14	5	44.82	5	44.71	44.85	0	6,452	0.00%
2020/09/11	6	46.81	8	48.41	46.65	-2	6,258	-0.03%
2020/09/10	10	44.50	10	44.81	44.90	0	5,723	0.00%
2020/09/09	5	42.30	5	42.30	42.65	0	5,565	0.00%
2020/09/07	0	0.00	2	43.15	42.05	-2	5,442	-0.04%
2020/09/03	0	0.00	5	41.69	41.15	-5	5,178	-0.10%
2020/09/01	9	40.36	7	40.11	39.65	2	4,992	0.04%
2020/08/31	12	40.97	7	39.77	40.80	5	4,905	0.10%
2020/08/27	2	38.90	1	38.60	38.75	1	4,655	0.02%
2020/08/26	0	0.00	42	38.01	38.05	-42	4,553	-0.92%
2020/08/24	5	37.20	0	0.00	38.40	5	4,417	0.11%
2020/08/21	9	37.75	8	37.69	37.55	1	4,316	0.02%
2020/08/20	6	36.18	15	36.62	35.90	-9	4,217	-0.21%
2020/08/19	1	38.20	0	0.00	38.20	1	4,097	0.02%
2020/08/18	14	38.90	14	39.19	39.05	0	3,997	0.00%
2020/08/17	2	37.08	1	36.15	38.30	1	3,711	0.03%
2020/08/14	1	35.00	0	0.00	34.85	1	3,452	0.03%
2020/08/12	0	0.00	2	33.53	34.40	-2	3,363	-0.06%
2020/08/10	2	35.35	0	0.00	35.10	2	3,314	0.06%
2020/08/06	5	35.70	6	35.71	35.75	-1	3,213	-0.03%
2020/08/04	0	0.00	18	34.00	34.20	-18	3,087	-0.58%
2020/08/03	10	34.50	0	0.00	33.80	10	3,073	0.33%
2020/07/31	0.1	33.60	0	0.00	33.60	0.1	3,042	0.00%
2020/07/29	0	0.00	1	34.75	34.75	-1	3,051	-0.03%
2020/07/28	2	34.28	2	34.20	33.30	0	2,964	0.00%
2020/07/27	6	34.58	0	0.00	32.95	6	2,874	0.21%
2020/07/24	1	36.00	0	0.00	36.60	1	2,756	0.04%
2020/07/23	61	36.68	2	36.60	36.25	59	2,645	2.23%
2020/07/22	0	0.00	63.7	36.30	36.60	-63.7	2,292	-2.78%
2020/07/17	22	32.50	11	33.45	32.00	11	2,019	0.54%
2020/07/13	46	31.20	0	0.00	31.10	46	1,613	2.85%
2020/07/10	1	30.20	0	0.00	31.55	1	1,556	0.06%
2020/07/09	2	31.00	1	30.85	30.55	1	1,451	0.07%
2020/07/01	1	29.05	0	0.00	28.55	1	1,225	0.08%
2020/06/17	2	29.15	11	29.16	28.75	-9	1,155	-0.78%
2020/06/16	6	28.56	0	0.00	29.00	6	1,101	0.54%
2020/06/15	5	27.95	0	0.00	27.80	5	1,033	0.48%
2020/06/10	0	0.00	6	26.85	26.50	-6	968	-0.62%
2020/06/05	0	0.00	10	26.60	26.85	-10	1,033	-0.97%
2020/06/03	1	26.30	0	0.00	26.15	1	1,060	0.09%
2020/06/02	1	26.05	0	0.00	25.90	1	1,060	0.09%
2020/06/01	10	26.43	0	0.00	26.35	10	1,063	0.94%
2020/05/27	4	25.80	0	0.00	25.80	4	1,072	0.37%
2020/05/18	1	25.30	1	25.70	25.85	0	1,114	0.00%
2020/05/15	5	25.80	0	0.00	25.90	5	1,109	0.45%
2020/05/12	0	0.00	2	27.50	27.40	-2	1,115	-0.18%
2020/05/07	0	0.00	47	27.72	28.15	-47	1,206	-3.90%
2020/05/06	2	28.18	2	28.45	28.10	0	1,231	0.00%
2020/05/05	2	28.55	0	0.00	28.45	2	1,307	0.15%
2020/05/04	7	26.15	0	0.00	26.00	7	1,256	0.56%
2020/04/28	20	25.10	0	0.00	24.85	20	1,292	1.55%
2020/04/27	10	24.69	0	0.00	24.75	10	1,319	0.76%
2020/04/23	10	24.50	0	0.00	24.50	10	1,387	0.72%
2020/04/10	0	0.00	55	26.57	26.45	-55	1,401	-3.93%
2020/04/01	0	0.00	5	24.60	25.20	-5	1,395	-0.36%
2020/03/31	0	0.00	5	24.60	24.30	-5	1,387	-0.36%
2020/03/30	0	0.00	22	23.25	24.15	-22	1,390	-1.58%
2020/03/24	6	22.47	0	0.00	22.60	6	1,392	0.43%
2020/03/23	6	20.08	0	0.00	21.20	6	1,439	0.42%
2020/03/13	5	24.80	0	0.00	25.40	5	1,393	0.36%
2020/03/12	5	27.50	0	0.00	27.55	5	1,365	0.37%
2020/03/10	3	30.00	0	0.00	30.25	3	1,312	0.23%
2020/03/09	4	30.45	0	0.00	30.35	4	1,290	0.31%
2020/02/26	10	30.40	0	0.00	30.35	10	1,272	0.79%
2020/02/21	15	30.00	0	0.00	29.75	15	1,245	1.20%
2020/02/19	0	0.00	55	30.35	30.40	-55	1,225	-4.49%
2020/02/18	5	30.60	0	0.00	30.55	5	1,236	0.40%
2020/02/17	5	30.60	0	0.00	30.65	5	1,243	0.40%
2020/02/12	10	31.30	0	0.00	31.40	10	1,204	0.83%
2020/02/11	30	31.35	0	0.00	31.35	30	1,153	2.60%
2020/02/10	30	31.02	0	0.00	31.90	30	1,128	2.66%
2020/02/07	0	0.00	3	31.35	31.35	-3	1,088	-0.28%
2020/02/06	34	30.91	3	31.97	30.95	31	1,051	2.95%
2020/02/03	5	29.15	0	0.00	29.20	5	859	0.58%
2020/01/13	3	29.55	3	29.20	28.80	0	701	0.00%
2019/12/24	2	29.35	0	0.00	29.35	2	632	0.32%
2019/12/19	0	0.00	5	29.90	29.65	-5	628	-0.79%
2019/12/18	5	30.30	2	30.15	30.15	3	618	0.48%
2019/11/22	0	0.00	6	27.45	27.50	-6	456	-1.31%
2019/11/15	6	26.78	0	0.00	26.50	6	466	1.29%
2019/11/07	0	0.00	2	25.70	25.65	-2	482	-0.41%
2019/10/25	0	0.00	10	24.80	24.70	-10	669	-1.49%
2019/10/22	1	24.70	0	0.00	24.70	1	705	0.14%
2019/10/21	1	25.10	0	0.00	24.40	1	720	0.14%
2019/08/05	0	0.00	0.5	23.60	23.70	-0.5	1,466	-0.03%
2019/07/25	0	0.00	1	27.80	27.40	-1	1,300	-0.08%
2019/07/24	0	0.00	4	27.79	27.50	-4	1,286	-0.31%
2019/07/23	0	0.00	1	28.00	27.70	-1	1,277	-0.08%
2019/07/22	3	29.05	0	0.00	28.55	3	1,253	0.24%
2019/07/19	3	28.98	0	0.00	28.90	3	1,208	0.25%
2019/07/17	0	0.00	1	27.75	27.80	-1	1,114	-0.09%
2019/07/12	1	27.50	1	27.40	27.60	0	1,053	0.00%
2019/07/11	0	0.00	2	27.20	27.30	-2	999	-0.20%
2019/07/08	1	27.10	0	0.00	26.80	1	963	0.10%
2019/07/04	1	27.10	11	26.92	26.85	-10	947	-1.05%
2019/06/21	2	25.70	3	25.72	25.75	-1	861	-0.12%
2019/06/19	10	26.50	0	0.00	26.55	10	852	1.17%
2019/06/18	3	26.68	12	26.52	26.45	-9	840	-1.07%
2019/06/17	10	26.00	0	0.00	25.50	10	786	1.27%
2019/06/12	2	27.10	2	27.25	27.00	0	736	0.00%
2019/06/06	2	26.75	2	27.13	27.00	0	582	0.00%
2019/06/05	1	24.75	1	25.55	25.90	0	464	0.00%
2019/04/11	0.2	22.55	0	0.00	22.65	0.2	451	0.05%
2019/04/08	0.5	23.35	0	0.00	23.35	0.5	440	0.11%
2019/03/25	1	23.20	0	0.00	23.30	1	421	0.24%
2019/03/18	0	0.00	2	23.05	23.25	-2	383	-0.52%
2019/03/07	1	22.20	6	22.37	22.25	-5	373	-1.34%
2019/03/04	0.2	21.80	5	21.90	21.90	-4.8	371	-1.29%
2019/02/21	0.1	21.90	0	0.00	21.90	0.1	370	0.02%
2019/02/19	5	22.05	0	0.00	21.95	5	364	1.37%
2019/01/28	0	0.00	5	20.90	21.50	-5	316	-1.58%
2019/01/25	0	0.00	2	21.00	20.80	-2	315	-0.63%
2019/01/23	4	21.20	8	20.88	21.00	-4	290	-1.38%
2019/01/22	2	20.68	0	0.00	20.70	2	261	0.76%
2018/12/22	2	19.25	2	19.60	19.35	0	535	0.00%
2018/11/30	0	0.00	1	19.00	19.00	-1	1,156	-0.09%
2018/11/22	0	0.00	5	19.10	19.05	-5	1,156	-0.43%
2018/11/15	0	0.00	5	18.50	18.35	-5	1,170	-0.43%
2018/11/14	5	18.90	0	0.00	18.60	5	1,173	0.43%
2018/10/24	0	0.00	3	18.35	18.15	-3	1,206	-0.25%
2018/10/19	4	18.76	0	0.00	18.55	4	1,214	0.33%
2018/10/15	10	19.45	0	0.00	19.30	10	1,194	0.84%
2018/10/11	2	19.40	0	0.00	19.40	2	1,182	0.17%
2018/10/05	0	0.00	13	22.66	22.50	-13	1,139	-1.14%
2018/10/01	6	23.76	0	0.00	24.30	6	1,003	0.60%
2018/09/28	0	0.00	4	23.29	23.25	-4	973	-0.41%
2018/09/27	4	24.31	0	0.00	23.95	4	962	0.42%
2018/09/26	0	0.00	12	23.95	24.05	-12	951	-1.26%
2018/09/25	3	25.20	0	0.00	24.75	3	913	0.33%
2018/09/21	0	0.00	4	24.40	24.35	-4	817	-0.49%
2018/09/20	1	24.50	0	0.00	24.45	1	809	0.12%
2018/09/18	0	0.00	7	24.46	24.50	-7	735	-0.95%
2018/09/14	0	0.00	1	22.40	22.40	-1	612	-0.16%
2018/09/12	1	22.90	0	0.00	22.00	1	624	0.16%
2018/08/14	0	0.00	1	21.75	21.70	-1	907	-0.11%
2018/07/31	0	0.00	7	22.11	22.25	-7	1,145	-0.61%
2018/07/30	7	22.64	0	0.00	22.15	7	1,169	0.60%
2018/07/18	0	0.00	1	21.90	22.15	-1	2,011	-0.05%
2018/07/04	0	0.00	3	21.87	22.20	-3	3,707	-0.08%
2018/07/03	2	22.35	1	22.65	21.80	1	3,915	0.03%
2018/06/29	4	23.75	10	23.15	23.00	-6	4,224	-0.14%
2018/06/28	13	23.04	0	0.00	23.25	13	4,320	0.30%
2018/06/27	17	23.36	0	0.00	23.55	17	4,753	0.36%
2018/06/19	9	23.34	8	22.90	22.65	1	5,079	0.02%
2018/06/14	0	0.00	1	23.10	22.45	-1	5,042	-0.02%
2018/06/13	10	22.65	10	23.20	23.10	0	5,007	0.00%
2018/05/30	1	22.55	0	0.00	22.45	1	4,870	0.02%
2018/05/29	1	23.00	0	0.00	22.55	1	4,864	0.02%
2018/05/15	1	25.60	1	24.85	24.70	0	4,773	0.00%
2018/05/11	0	0.00	3	25.05	24.65	-3	4,736	-0.06%
2018/05/10	0	0.00	5	24.80	24.50	-5	4,690	-0.11%
2018/05/09	5	25.20	8	24.76	24.80	-3	4,674	-0.06%
2018/05/08	0	0.00	3	24.25	24.25	-3	4,604	-0.07%
2018/05/03	0	0.00	2	24.65	24.95	-2	4,544	-0.04%
2018/05/02	6	25.13	0	0.00	24.30	6	4,481	0.13%
2018/04/30	3	27.75	0	0.00	26.85	3	4,346	0.07%
2018/04/27	10	27.24	0	0.00	27.30	10	4,245	0.24%
2018/04/26	0	0.00	13	27.20	26.60	-13	4,166	-0.31%
2018/04/25	1	27.65	0	0.00	29.10	1	3,994	0.03%
2018/04/24	10	28.80	5	29.60	27.55	5	3,885	0.13%
2018/04/23	7	29.17	11	29.88	29.10	-4	3,793	-0.11%
2018/04/20	10	28.55	9	29.55	29.10	1	3,688	0.03%
2018/04/19	8	26.82	12	27.82	27.50	-4	3,280	-0.12%
2018/04/18	11	26.44	1	25.75	26.40	10	3,153	0.32%
2018/04/17	0	0.00	3	25.40	25.30	-3	3,110	-0.10%
2018/04/16	7	26.29	8	26.84	26.20	-1	3,050	-0.03%
2018/04/13	5	26.30	0	0.00	25.20	5	2,966	0.17%
2018/04/12	1	25.90	0	0.00	25.90	1	2,973	0.03%
2018/04/11	4	28.80	22	26.95	27.20	-18	2,905	-0.62%
2018/04/10	12	31.52	0	0.00	28.35	12	2,720	0.44%
2018/04/09	13	30.15	4	31.43	31.45	9	2,444	0.37%
2018/04/03	25	27.17	36	28.02	28.60	-11	2,245	-0.49%
2018/04/02	4	26.00	0	0.00	26.00	4	2,049	0.20%
2018/03/30	33	26.40	14	26.60	26.15	19	1,867	1.02%
2018/03/28	14	24.13	16	23.30	23.10	-2	1,224	-0.16%
2018/03/27	4	22.79	13	22.66	23.55	-9	1,109	-0.81%
2018/03/21	1	22.15	1	21.90	21.90	0	969	0.00%
2018/03/16	10	22.15	0	0.00	22.05	10	968	1.03%
2018/01/23	0	0.00	10	21.30	21.20	-10	1,223	-0.82%
2018/01/19	0	0.00	3	21.65	21.60	-3	1,218	-0.25%
2018/01/16	12	23.00	1	22.40	22.30	11	1,182	0.93%
2018/01/10	0	0.00	2	22.10	21.75	-2	1,031	-0.19%
2018/01/08	3	22.03	0	0.00	22.10	3	1,029	0.29%