中光電 (5371)-凱基-彰化券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
95.7
漲跌
▼4.8
漲幅
-4.78%
成交量
17,631張
產業
上櫃光電類股
496人加入追蹤

立即追蹤
本地時間:14:30(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

中光電 (5371)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5	96.14	2	96.80	95.70	3	5,192	0.06%
2024/04/18	1	100.00	1	100.00	100.50	0	4,915	0.00%
2024/04/17	10	98.75	7.1	100.12	98.00	3	4,737	0.06%
2024/04/16	44	104.29	41	103.11	96.80	3	4,392	0.07%
2024/04/15	7	102.29	14	105.71	107.50	-7	3,770	-0.19%
2024/04/12	2.1	99.57	2	99.31	98.10	0.1	3,413	0.00%
2024/04/11	3	101.33	1	99.50	98.20	2	3,313	0.06%
2024/04/10	4	97.23	7	98.53	99.70	-3	3,074	-0.10%
2024/04/09	5.1	92.11	5.6	92.76	92.60	-0.6	2,603	-0.02%
2024/04/08	6	93.85	19	93.72	93.50	-13	2,450	-0.53%
2024/04/03	6	89.07	8.2	91.07	92.30	-2.2	2,261	-0.10%
2024/04/02	3	88.23	25.1	88.02	87.80	-22.1	2,029	-1.09%
2024/04/01	24	86.74	17	84.79	86.70	7	1,818	0.38%
2024/03/29	1	82.30	40.9	81.80	80.40	-39.9	1,573	-2.54%
2024/03/28	3	77.27	0	0.00	78.20	3	1,401	0.21%
2024/03/27	2.1	76.91	2	77.70	76.40	0.1	1,310	0.00%
2024/03/26	6.2	76.24	4	76.13	74.90	2.2	1,231	0.18%
2024/03/25	0	75.00	0	0.00	74.40	0	1,167	0.00%
2024/03/22	2	72.80	1	73.70	73.80	1	1,201	0.08%
2024/03/20	1	74.60	3	74.13	73.70	-2	1,205	-0.17%
2024/03/19	3	73.03	0	0.00	72.90	3	1,161	0.26%
2024/03/18	0	0.00	3	72.00	72.50	-3	1,122	-0.27%
2024/03/15	0	0.00	1	71.50	71.10	-1	1,112	-0.09%
2024/03/12	0	0.00	1	71.10	71.00	-1	1,096	-0.09%
2024/03/08	1	70.00	3	70.07	69.60	-2	1,108	-0.18%
2024/03/07	1	70.60	0	0.00	69.80	1	1,098	0.09%
2024/03/05	1	71.90	0	0.00	71.00	1	1,116	0.09%
2024/03/04	0	0.00	1	72.50	72.50	-1	1,105	-0.09%
2024/03/01	0	0.00	1	71.40	70.90	-1	1,095	-0.09%
2024/02/23	2	72.10	1	71.80	71.80	1	1,099	0.09%
2024/02/22	1	72.50	0	0.00	72.50	1	1,113	0.09%
2024/02/20	1	72.70	0	0.00	72.20	1	1,141	0.09%
2024/02/19	1	73.10	0	0.00	73.00	1	1,149	0.09%
2024/02/16	0	0.00	2	73.15	73.30	-2	1,151	-0.17%
2024/02/15	1	71.90	0	0.00	71.90	1	1,149	0.09%
2024/01/25	1	72.40	0	0.00	72.20	1	1,228	0.08%
2024/01/24	0	0.00	1	73.30	72.70	-1	1,257	-0.08%
2024/01/22	3	72.10	0	0.00	71.80	3	1,280	0.23%
2024/01/18	1	71.50	0	0.00	72.40	1	1,308	0.08%
2024/01/12	0	0.00	4	73.15	73.10	-4	1,297	-0.31%
2024/01/11	0	0.00	3	73.09	72.60	-3	1,303	-0.23%
2024/01/05	0	0.00	1	73.20	73.40	-1	1,339	-0.07%
2024/01/04	0	0.00	2	72.75	72.50	-2	1,329	-0.15%
2024/01/03	0	0.00	1	71.40	71.40	-1	1,331	-0.08%
2023/12/28	0	0.00	0.1	72.20	72.50	-0.1	1,352	-0.01%
2023/12/27	3	71.37	0.2	71.30	72.00	2.8	1,361	0.21%
2023/12/22	3	70.80	0	0.00	70.80	3	1,338	0.22%
2023/12/21	0	0.00	2	70.75	70.70	-2	1,336	-0.15%
2023/12/20	2.1	69.55	3	69.73	69.80	-1	1,317	-0.07%
2023/12/19	0	68.70	5	68.88	68.60	-5	1,311	-0.38%
2023/12/18	2	71.35	0	0.00	70.70	2	1,288	0.16%
2023/12/15	3.2	72.82	0	0.00	72.50	3.2	1,305	0.25%
2023/12/14	1	73.40	12	72.93	73.70	-11	1,379	-0.80%
2023/12/12	0.3	71.60	0	0.00	72.10	0.3	1,707	0.01%
2023/12/11	10	71.60	0	0.00	71.50	10	1,786	0.56%
2023/12/06	0	72.80	0	0.00	71.40	0	2,178	0.00%
2023/12/04	0	73.20	0	0.00	73.20	0	2,324	0.00%
2023/12/01	0	0.00	1	72.90	72.90	-1	2,423	-0.04%
2023/11/30	0	72.50	0	0.00	71.50	0	2,490	0.00%
2023/11/28	0	0.00	1.2	73.50	73.70	-1.2	2,530	-0.05%
2023/11/27	1	73.00	0	0.00	72.80	1	2,586	0.04%
2023/11/24	0	0.00	1	72.90	72.90	-1	2,802	-0.04%
2023/11/22	1	72.40	0	0.00	72.40	1	2,991	0.03%
2023/11/17	1	71.90	0	0.00	71.80	1	3,340	0.03%
2023/11/16	0.2	71.83	0	0.00	72.20	0.2	3,367	0.01%
2023/11/15	0	0.00	1	71.20	71.20	-1	3,388	-0.03%
2023/11/14	1	70.90	0	0.00	70.70	1	3,447	0.03%
2023/11/13	2	70.60	0	0.00	70.90	2	3,492	0.06%
2023/11/10	1	71.20	0	0.00	71.00	1	3,540	0.03%
2023/11/08	2	72.00	2	72.50	72.00	0	3,596	0.00%
2023/11/06	1	70.80	15	71.20	70.90	-14	3,717	-0.38%
2023/11/02	0	0.00	3	72.70	72.50	-3	3,850	-0.08%
2023/11/01	1	72.60	1	72.90	72.50	0	4,028	0.00%
2023/10/31	1	73.14	2	75.60	73.00	-1	4,254	-0.02%
2023/10/26	0	0.00	1	75.50	74.80	-1	4,641	-0.02%
2023/10/25	15	75.90	0	0.00	74.80	15	4,631	0.32%
2023/10/24	1	74.30	0	0.00	74.60	1	4,640	0.02%
2023/10/18	0	72.60	4	72.40	72.40	-4	4,669	-0.09%
2023/10/17	3	74.00	0	0.00	73.50	3	4,658	0.06%
2023/10/16	1	74.10	0	0.00	74.60	1	4,685	0.02%
2023/10/13	3	76.87	1	76.60	76.40	2	4,739	0.04%
2023/10/11	1	79.20	1	79.20	77.00	0	4,786	0.00%
2023/10/06	0	0.00	12	77.97	78.00	-12	4,903	-0.24%
2023/10/05	3	79.10	0	79.10	79.10	3	5,048	0.06%
2023/10/04	2	78.20	0	0.00	78.40	2	5,091	0.04%
2023/10/03	1	78.20	0	0.00	78.10	1	5,089	0.02%
2023/10/02	1	77.50	0	0.00	78.40	1	5,091	0.02%
2023/09/28	8	77.18	1	77.20	76.80	7	5,109	0.14%
2023/09/27	1	78.20	0	0.00	77.70	1	5,098	0.02%
2023/09/25	0	0.00	1	80.20	80.00	-1	5,076	-0.02%
2023/09/22	0	0.00	2	79.50	79.40	-2	5,069	-0.04%
2023/09/21	3	80.07	0	0.00	79.70	3	5,054	0.06%
2023/09/20	0	82.00	0	0.00	81.30	0	5,044	0.00%
2023/09/19	11	84.95	3	84.04	83.30	8	5,024	0.16%
2023/09/18	4.3	84.17	8.6	83.93	84.20	-4.4	4,951	-0.09%
2023/09/15	10	79.74	7	80.71	80.30	3	4,802	0.06%
2023/09/14	3	83.77	7	83.50	83.40	-4	4,636	-0.09%
2023/09/13	16	84.51	7	84.16	84.20	9	4,574	0.20%
2023/09/12	7	83.33	14	83.60	83.10	-7	4,376	-0.16%
2023/09/11	1	82.00	15	81.08	80.50	-14	4,310	-0.32%
2023/09/07	33	82.00	9	83.01	82.70	24	4,186	0.57%
2023/09/06	1	82.00	2	81.40	82.30	-1	4,134	-0.02%
2023/09/04	1	79.30	2	79.70	79.20	-1	4,009	-0.02%
2023/09/01	2	79.20	1	79.01	79.20	1	3,973	0.02%
2023/08/31	3.3	79.37	5.1	79.47	79.00	-1.8	3,974	-0.05%
2023/08/30	2	80.35	10	80.68	78.70	-8	3,947	-0.20%
2023/08/29	3.1	78.55	1	78.90	79.50	2.1	3,747	0.06%
2023/08/28	2	77.50	2	76.80	77.10	0	3,621	0.00%
2023/08/25	2	76.10	0	0.00	76.80	2	3,589	0.06%
2023/08/24	9	77.37	8	77.88	76.90	1	3,563	0.03%
2023/08/23	21	77.63	14	77.21	78.40	7	3,451	0.20%
2023/08/22	5	75.44	1	75.60	75.00	4	3,289	0.12%
2023/08/21	2	75.50	2	75.90	76.20	0	3,275	0.00%
2023/08/18	1	76.20	2	77.80	75.80	-1	3,293	-0.03%
2023/08/17	1	76.60	0	0.00	76.90	1	3,283	0.03%
2023/08/15	0	0.00	1	74.80	74.60	-1	3,237	-0.03%
2023/08/14	0	0.00	0.2	74.70	74.30	-0.2	3,235	0.00%
2023/08/11	4	75.43	13	76.55	75.00	-9	3,223	-0.28%
2023/08/10	8	75.38	6	74.82	76.10	2	3,188	0.06%
2023/08/09	3	77.97	3	76.87	77.00	0	3,130	0.00%
2023/08/08	18.1	76.43	13	76.42	76.40	5	3,068	0.16%
2023/08/07	9	75.47	3	75.03	76.10	6	3,004	0.20%
2023/08/04	14.1	76.86	15.1	78.01	79.10	-1	2,844	-0.04%
2023/08/02	81	74.97	82	74.70	74.50	-1	2,665	-0.04%
2023/08/01	129	73.59	133	74.54	75.40	-4	2,543	-0.16%	大買/大賣/
2023/07/31	2	70.85	1	71.50	70.60	1	2,388	0.04%
2023/07/28	0	0.00	2	70.80	71.00	-2	2,414	-0.08%
2023/07/26	2	71.10	0	0.00	70.90	2	2,520	0.08%
2023/07/24	0	70.60	0	0.00	70.70	0	2,619	0.00%
2023/07/20	0	0.00	1	71.90	71.80	-1	2,762	-0.04%
2023/07/19	3	72.37	5	73.50	72.30	-2	2,884	-0.07%
2023/07/18	7	73.46	2	74.40	73.50	5	2,910	0.17%
2023/07/14	1	71.50	2	71.30	71.50	-1	2,985	-0.03%
2023/07/13	11	73.59	4	74.10	72.00	7	3,164	0.22%
2023/07/12	7	75.44	8	75.50	75.70	-1	3,491	-0.03%
2023/07/11	0	0.00	2	74.30	74.00	-2	3,512	-0.06%
2023/07/07	0	73.10	0	0.00	74.00	0	3,591	0.00%
2023/07/06	1	73.50	1	73.50	74.40	0	3,576	0.00%
2023/07/05	0	0.00	5	74.46	74.50	-5	3,547	-0.14%
2023/06/29	0	0.00	2	73.50	72.80	-2	3,530	-0.06%
2023/06/28	0	0.00	2	73.45	73.30	-2	3,535	-0.06%
2023/06/27	1	71.80	1	73.00	72.20	0	3,528	0.00%
2023/06/20	1	71.10	0	0.00	71.00	1	3,525	0.03%
2023/06/19	3	70.83	1	72.60	72.30	2	3,571	0.06%
2023/06/16	0	0.00	2	71.85	71.40	-2	3,592	-0.06%
2023/06/15	0	0.00	1	72.10	72.10	-1	3,584	-0.03%
2023/06/12	1	71.21	0	0.00	72.00	1	3,651	0.03%
2023/06/09	1	73.40	0	0.00	73.50	1	3,653	0.03%
2023/06/08	0	75.10	0	0.00	74.30	0	3,656	0.00%
2023/06/07	1	76.00	0	0.00	75.80	1	3,661	0.03%
2023/06/06	1	76.40	1	75.70	75.70	0	3,674	0.00%
2023/06/05	2	75.90	0	0.00	76.70	2	3,661	0.05%
2023/06/02	0	0.00	2	75.90	75.80	-2	3,664	-0.05%
2023/06/01	2	75.30	0	0.00	75.50	2	3,675	0.05%
2023/05/30	0	0.00	2	76.50	74.90	-2	3,668	-0.05%
2023/05/29	2	75.60	0	0.00	76.40	2	3,654	0.05%
2023/05/24	1	76.50	0	0.00	75.70	1	3,782	0.03%
2023/05/23	5	74.74	1	75.80	76.40	4	3,821	0.10%
2023/05/19	1	73.50	3	74.77	73.50	-2	3,839	-0.05%
2023/05/18	1	74.40	2	74.20	74.50	-1	3,883	-0.03%
2023/05/17	3	73.03	1	73.40	73.00	2	3,888	0.05%
2023/05/16	2	73.35	0	0.00	73.00	2	3,888	0.05%
2023/05/15	1	72.70	1	73.40	73.50	0	3,911	0.00%
2023/05/12	1	71.90	1	73.00	73.50	0	3,922	0.00%
2023/05/11	3	73.27	9	72.82	72.90	-6	3,908	-0.15%
2023/05/10	3	73.10	0	0.00	73.90	3	3,922	0.08%
2023/05/09	1	73.01	13	72.90	72.50	-12	3,903	-0.31%
2023/05/05	12	75.83	1	76.20	75.80	11	3,849	0.29%
2023/05/04	3	75.03	1	74.70	74.60	2	3,880	0.05%
2023/05/03	0	0.00	2	75.70	75.40	-2	3,858	-0.05%
2023/05/02	2	76.20	4	77.33	76.20	-2	3,855	-0.05%
2023/04/28	2	74.60	2.4	74.55	74.80	-0.4	3,787	-0.01%
2023/04/27	4	73.25	1	73.70	73.50	3	3,731	0.08%
2023/04/26	1	74.10	1	75.60	74.30	0	3,670	0.00%
2023/04/25	1.2	74.73	7	74.59	73.50	-5.8	3,603	-0.16%
2023/04/24	10	77.69	10	77.17	77.60	0	3,553	0.00%
2023/04/21	5.2	75.64	5	75.14	74.80	0.2	3,492	0.01%
2023/04/20	7	77.20	2	77.45	76.80	5	3,444	0.15%
2023/04/19	9	80.61	8	81.39	80.10	1	3,371	0.03%
2023/04/18	11	82.18	7	82.49	81.10	4	3,300	0.12%
2023/04/17	29	83.06	25	83.25	83.20	4	3,134	0.13%
2023/04/14	2	74.70	17.2	75.54	78.20	-15.2	2,689	-0.57%
2023/04/13	10	70.58	0	0.00	71.10	10	2,527	0.40%
2023/04/12	5	68.40	5	69.30	69.60	0	2,453	0.00%
2023/04/10	1	67.90	2	67.75	67.90	-1	2,526	-0.04%
2023/03/31	0.2	68.60	6	68.25	67.80	-5.8	2,721	-0.21%
2023/03/30	0	0.00	4	68.63	68.70	-4	2,766	-0.14%
2023/03/29	5	68.20	3	68.10	68.20	2	2,748	0.07%
2023/03/24	0	68.00	10	67.86	67.80	-10	2,727	-0.37%
2023/03/23	0	0.00	10	68.00	68.10	-10	2,713	-0.37%
2023/03/22	14	68.14	0	68.30	67.70	14	2,697	0.52%
2023/03/21	0	0.00	0.5	67.40	67.40	-0.5	2,636	-0.02%
2023/03/17	1	64.70	0	0.00	64.60	1	2,596	0.04%
2023/03/16	0.5	64.60	2	65.90	64.10	-1.5	2,586	-0.06%
2023/03/15	5	67.70	25	66.54	66.30	-20	2,561	-0.78%
2023/03/13	0	0.00	0.3	65.12	64.70	-0.3	2,518	-0.01%
2023/03/10	0	65.00	0	0.00	64.50	0	2,513	0.00%
2023/03/09	0	0.00	2	65.80	65.80	-2	2,530	-0.08%
2023/03/08	0	0.00	2	65.80	66.10	-2	2,559	-0.08%
2023/03/07	0	0.00	0.4	66.01	66.00	-0.4	2,576	-0.02%
2023/03/06	5	65.80	1.1	65.68	65.60	3.9	2,577	0.15%
2023/03/03	2	64.50	1.1	64.62	64.70	1	2,597	0.04%
2023/03/02	0	0.00	2	64.45	64.50	-2	2,679	-0.07%
2023/03/01	5	64.70	0.1	64.80	64.40	5	2,749	0.18%
2023/02/24	0	0.00	1	64.30	64.60	-1	2,764	-0.04%
2023/02/23	2.1	64.40	1.1	64.59	63.90	1	2,776	0.04%
2023/02/22	5.2	64.64	1	65.40	65.30	4.2	2,855	0.15%
2023/02/21	4	64.70	4	64.73	64.90	0	2,833	0.00%
2023/02/20	0	62.20	0	0.00	63.10	0	2,766	0.00%
2023/02/17	1	62.50	7	62.40	63.00	-6	2,746	-0.22%
2023/02/16	6	61.60	2	61.50	62.40	4	2,719	0.15%
2023/02/14	0	0.00	2	60.65	60.50	-2	2,671	-0.07%
2023/02/13	1	59.60	0	0.00	60.20	1	2,692	0.04%
2023/02/10	1	59.50	0	0.00	59.20	1	2,707	0.04%
2023/02/09	2	60.45	0	0.00	60.00	2	2,765	0.07%
2023/02/08	1	61.50	1	60.70	60.60	0	2,797	0.00%
2023/02/07	1	60.90	1	60.60	60.60	0	2,890	0.00%
2023/02/03	0	0.00	4	61.48	60.50	-4	2,978	-0.13%
2023/02/02	1	61.40	0.2	61.00	61.50	0.8	2,929	0.03%
2023/02/01	2	59.10	3	58.70	58.80	-1	2,827	-0.04%
2023/01/31	1	58.60	0	0.00	58.70	1	2,810	0.04%
2023/01/30	1	57.50	0	0.00	57.50	1	2,780	0.04%
2023/01/12	0.2	57.81	3	58.13	56.70	-2.8	2,790	-0.10%
2023/01/11	2	58.90	2	58.75	58.70	0	2,752	0.00%
2023/01/09	0.3	58.00	1	58.10	58.10	-0.7	2,682	-0.03%
2023/01/06	1	57.70	0	0.00	58.20	1	2,668	0.04%
2023/01/04	1	57.10	0	0.00	57.40	1	2,636	0.04%
2022/12/30	2	57.30	1	57.20	56.90	1	2,621	0.04%
2022/12/29	1	57.40	0	0.00	56.90	1	2,588	0.04%
2022/12/27	3.2	58.49	4	57.65	57.00	-0.8	2,483	-0.03%
2022/12/26	2	57.45	2	57.50	57.70	0	2,430	0.00%
2022/12/23	0.1	55.20	0	0.00	55.00	0.1	2,341	0.00%
2022/12/22	11	55.26	12	55.16	55.20	-1	2,307	-0.04%
2022/12/20	2.1	53.07	0	0.00	52.60	2.1	2,277	0.09%
2022/12/19	0	54.80	0	0.00	54.20	0	2,297	0.00%
2022/12/16	1.1	54.70	0	0.00	54.80	1.1	2,298	0.05%
2022/12/13	3	55.30	0	0.00	54.80	3	2,307	0.13%
2022/12/12	0.1	55.39	0	0.00	55.60	0.1	2,301	0.00%
2022/12/08	1	56.50	0	0.00	56.50	1	2,310	0.04%
2022/12/07	0.2	56.90	0	0.00	56.10	0.2	2,328	0.01%
2022/12/06	0.1	57.77	1	58.20	57.10	-0.9	2,392	-0.04%
2022/12/05	0	0.00	1	58.60	58.60	-1	2,388	-0.04%
2022/12/02	1.5	57.83	1	58.40	58.20	0.5	2,367	0.02%
2022/12/01	0	58.00	5	58.36	58.40	-5	2,362	-0.21%
2022/11/30	0	0.00	1	57.90	57.60	-1	2,366	-0.04%
2022/11/29	0	0.00	1	56.70	57.00	-1	2,331	-0.04%
2022/11/28	1	56.69	2	56.55	56.50	-1	2,362	-0.04%
2022/11/25	4.1	56.10	2	56.10	56.00	2.1	2,499	0.08%
2022/11/24	18.1	57.75	12	57.33	57.30	6.1	2,477	0.25%
2022/11/23	3	56.33	1.5	56.70	56.60	1.5	2,415	0.06%
2022/11/22	0	0.00	6	55.47	54.80	-6	2,360	-0.25%
2022/11/21	9.5	55.04	0	0.00	55.00	9.5	2,335	0.41%
2022/11/18	10	56.40	2	57.20	57.30	8	2,281	0.35%
2022/11/17	10	55.50	3	55.57	55.70	7	2,147	0.33%
2022/11/16	1	55.00	10	55.10	54.70	-9	2,166	-0.42%
2022/11/15	11.5	54.31	10	54.90	54.60	1.5	2,181	0.07%
2022/11/10	5	54.10	0	0.00	54.10	5	2,351	0.21%
2022/11/09	0	0.00	1	55.00	54.90	-1	2,404	-0.04%
2022/11/08	1.2	54.93	0	0.00	53.80	1.2	2,474	0.05%
2022/11/07	1	55.60	1	54.10	54.90	0	2,972	0.00%
2022/11/04	1.3	54.16	2	54.00	54.30	-0.7	2,977	-0.02%
2022/11/03	13	54.44	5	54.30	54.90	8	3,056	0.26%
2022/10/25	1	49.00	0	0.00	47.95	1	3,090	0.03%
2022/10/24	2	50.10	0	0.00	49.45	2	3,132	0.06%
2022/10/21	1	49.90	0	0.00	50.00	1	3,158	0.03%
2022/10/13	1	51.30	1	49.50	49.10	0	3,604	0.00%
2022/10/12	1	52.50	0	0.00	51.90	1	3,611	0.03%
2022/10/05	0	0.00	7	56.04	55.60	-7	3,787	-0.18%
2022/10/04	12	55.80	5	55.50	55.70	7	3,790	0.18%
2022/09/29	10	54.80	15	54.64	54.50	-5	3,819	-0.13%
2022/09/28	0	0.00	5	55.00	52.60	-5	3,822	-0.13%
2022/09/26	0	56.20	0	0.00	55.00	0	3,812	0.00%
2022/09/23	1	59.80	1	60.00	58.50	0	3,831	0.00%
2022/09/22	1	58.20	1	59.70	59.50	0	3,861	0.00%
2022/09/21	1	59.80	2	59.20	59.00	-1	3,920	-0.03%
2022/09/20	3.5	60.86	0	0.00	60.40	3.5	4,016	0.09%
2022/09/16	1	61.00	2	61.00	60.30	-1	4,107	-0.02%
2022/09/15	10	62.70	11	62.28	61.60	-1	4,102	-0.02%
2022/09/14	1	62.30	0	0.00	62.30	1	4,102	0.02%
2022/09/13	16	64.00	9	64.27	63.30	7	4,083	0.17%
2022/09/08	1	59.80	0	0.00	60.60	1	3,995	0.03%
2022/09/07	0.1	58.80	0	0.00	59.00	0.1	3,997	0.00%
2022/09/02	0.2	63.50	0	0.00	62.00	0.2	3,947	0.01%
2022/09/01	2	64.20	1	62.70	63.70	1	3,891	0.03%
2022/08/31	0	0.00	1	62.60	62.90	-1	3,729	-0.03%
2022/08/29	2	59.50	0	0.00	60.20	2	3,680	0.05%
2022/08/25	1.2	62.52	0	0.00	62.90	1.2	3,658	0.03%
2022/08/24	1	61.70	0	0.00	61.70	1	3,639	0.03%
2022/08/23	1	62.00	0	0.00	62.00	1	3,637	0.03%
2022/08/19	3	64.70	0	0.00	65.10	3	3,555	0.08%
2022/08/18	1	65.60	0	0.00	65.10	1	3,513	0.03%
2022/08/17	14	65.85	18	66.51	66.80	-4	3,442	-0.12%
2022/08/16	4	64.80	3	65.07	65.00	1	3,311	0.03%
2022/08/15	0	0.00	1	65.30	65.10	-1	3,231	-0.03%
2022/08/12	14	65.45	6	65.25	65.50	8	3,121	0.26%
2022/08/11	1	63.00	2	63.90	63.90	-1	2,580	-0.04%
2022/08/10	1	58.10	0	0.00	58.10	1	2,495	0.04%
2022/08/09	0	0.00	2	54.10	54.60	-2	2,379	-0.08%
2022/08/08	2	53.60	2	54.00	53.60	0	2,361	0.00%
2022/08/01	0	0.00	2	54.60	54.20	-2	2,182	-0.09%
2022/07/29	5	53.00	16	53.94	53.80	-11	2,164	-0.51%
2022/07/27	13	53.42	2	53.70	52.60	11	2,074	0.53%
2022/07/26	6	56.63	2	56.95	56.50	4	1,974	0.20%
2022/07/25	2	55.05	0	0.00	55.20	2	1,858	0.11%
2022/07/22	0	0.00	2	57.35	55.90	-2	1,818	-0.11%
2022/07/21	0	0.00	7	55.10	56.40	-7	1,747	-0.40%
2022/07/20	6	53.90	6	54.90	53.20	0	1,662	0.00%
2022/07/19	6	54.20	0	0.00	53.90	6	1,644	0.36%
2022/07/18	4	54.58	3	55.10	55.00	1	1,635	0.06%
2022/07/15	1	52.50	3	52.50	53.30	-2	1,522	-0.13%
2022/07/12	1	47.80	0	0.00	47.80	1	1,429	0.07%
2022/07/08	0	0.00	1	50.70	50.20	-1	1,419	-0.07%
2022/07/06	0	0.00	1	47.75	47.95	-1	1,376	-0.07%
2022/07/04	0	0.00	4	47.25	47.45	-4	1,361	-0.29%
2022/07/01	2	47.63	4	47.20	47.05	-2	1,356	-0.15%
2022/06/30	0	0.00	7	49.80	50.20	-7	1,309	-0.53%
2022/06/29	2	52.30	0	0.00	51.50	2	1,273	0.16%
2022/06/28	15	56.50	1	58.00	55.70	14	1,206	1.16%
2022/06/27	2	56.85	5	57.22	57.30	-3	1,099	-0.27%
2022/06/22	1	51.30	0	0.00	51.30	1	1,005	0.10%
2022/06/10	0	0.00	1	57.50	57.70	-1	946	-0.11%
2022/06/06	0	0.00	2	56.80	56.70	-2	941	-0.21%
2022/06/02	1	57.60	0	0.00	57.80	1	943	0.11%
2022/05/25	0	0.00	4	55.00	55.30	-4	990	-0.40%
2022/05/24	4	54.70	0	0.00	54.10	4	1,019	0.39%
2022/05/20	0	0.00	1	56.20	56.00	-1	1,057	-0.09%
2022/05/19	2	55.15	5	56.40	56.20	-3	1,069	-0.28%
2022/05/18	4	56.00	0	0.00	56.00	4	1,070	0.37%
2022/05/17	0	0.00	5	56.52	56.50	-5	1,093	-0.46%
2022/05/12	2	54.10	7	54.99	54.50	-5	1,156	-0.43%
2022/05/11	2	53.80	0	0.00	54.60	2	1,175	0.17%
2022/05/10	1	54.40	1	55.30	55.10	0	1,178	0.00%
2022/05/09	3	55.57	0	0.00	55.10	3	1,187	0.25%
2022/05/06	3	56.80	0	0.00	56.90	3	1,188	0.25%
2022/05/05	1	58.60	0	0.00	58.50	1	1,198	0.08%
2022/05/04	1	57.90	0	0.00	58.00	1	1,214	0.08%
2022/05/03	0	0.00	2	59.30	57.60	-2	1,259	-0.16%
2022/04/29	1	57.10	0	0.00	57.10	1	1,279	0.08%
2022/04/28	1	57.50	0	0.00	58.30	1	1,357	0.07%
2022/04/27	1	56.60	0	0.00	57.50	1	1,374	0.07%
2022/04/26	1	59.20	1	60.10	58.80	0	1,401	0.00%
2022/04/25	3	58.97	1	59.50	59.20	2	1,473	0.14%
2022/04/22	1	61.10	0	0.00	60.70	1	1,474	0.07%
2022/04/20	1	64.00	0	0.00	63.50	1	1,549	0.06%
2022/04/19	0	0.00	1	64.50	64.00	-1	1,687	-0.06%
2022/04/15	1	63.90	1	64.10	63.80	0	1,997	0.00%
2022/04/13	1	66.10	0	0.00	66.20	1	2,143	0.05%
2022/04/11	8	66.15	0	0.00	65.50	8	2,287	0.35%
2022/04/07	8	68.65	0	0.00	68.00	8	2,804	0.29%
2022/03/29	1	71.80	2	71.50	70.90	-1	3,094	-0.03%
2022/03/28	5	70.50	2	71.00	71.80	3	3,166	0.09%
2022/03/25	2	73.00	0	0.00	71.60	2	3,206	0.06%
2022/03/23	1	72.50	0	0.00	72.50	1	3,469	0.03%
2022/03/21	0	0.00	2	72.90	72.20	-2	3,856	-0.05%
2022/03/17	0	0.00	1	72.50	72.40	-1	3,915	-0.03%
2022/03/16	0	0.00	1	70.20	70.90	-1	3,943	-0.03%
2022/03/11	2	71.70	0	0.00	71.00	2	4,201	0.05%
2022/03/10	0	0.00	2	72.40	72.10	-2	4,314	-0.05%
2022/03/09	1	69.00	0	0.00	69.50	1	4,462	0.02%
2022/03/01	0	0.00	1	71.90	72.00	-1	5,095	-0.02%
2022/02/24	1	69.50	0	0.00	69.30	1	5,354	0.02%
2022/02/22	3	72.50	3	71.10	71.10	0	5,687	0.00%
2022/02/18	0	0.00	2	74.25	74.50	-2	6,310	-0.03%
2022/02/17	1	73.70	1	74.50	74.20	0	6,933	0.00%
2022/02/16	1	73.80	2	74.15	73.90	-1	7,233	-0.01%
2022/02/15	2	72.05	1	72.30	71.40	1	7,681	0.01%
2022/02/14	1	71.60	0	0.00	71.90	1	8,460	0.01%
2022/02/11	0	0.00	1	74.40	74.00	-1	8,654	-0.01%
2022/02/10	2	76.10	0	0.00	75.30	2	8,734	0.02%
2022/02/09	2	76.35	0	0.00	76.30	2	8,842	0.02%
2022/02/08	0	0.00	1	75.20	75.20	-1	8,942	-0.01%
2022/01/25	1	75.00	0.5	74.80	73.30	0.5	9,716	0.01%
2022/01/21	2	79.20	0	0.00	76.80	2	9,972	0.02%
2022/01/19	2	81.85	0	0.00	81.00	2	9,942	0.02%
2022/01/18	2	84.60	1	87.00	83.00	1	9,986	0.01%
2022/01/14	1	82.50	3	83.83	83.60	-2	10,347	-0.02%
2022/01/13	0	0.00	7	85.21	85.90	-7	10,352	-0.07%
2022/01/12	4	85.65	2	84.40	85.60	2	10,330	0.02%
2022/01/11	3	86.57	6	86.55	86.10	-3	10,193	-0.03%
2022/01/07	4	82.23	6	83.08	83.10	-2	9,874	-0.02%
2022/01/06	1	84.20	1	83.70	83.60	0	9,780	0.00%
2022/01/05	2	83.90	1	83.20	84.40	1	9,717	0.01%
2022/01/04	1	84.80	4	84.90	84.60	-3	9,662	-0.03%
2022/01/03	3	88.50	44	87.95	87.90	-41	9,560	-0.43%
2021/12/30	26	89.17	17.4	91.51	92.40	8.6	9,393	0.09%
2021/12/29	1	86.30	1.4	87.37	87.60	-0.4	9,013	0.00%
2021/12/28	0.9	86.17	0	0.00	85.90	0.9	8,933	0.01%
2021/12/27	3	85.20	1	85.70	85.20	2	8,852	0.02%
2021/12/24	6	84.78	5	83.76	83.80	1	8,773	0.01%
2021/12/23	1	84.10	0	0.00	84.90	1	8,733	0.01%
2021/12/22	2	84.70	1	84.20	83.30	1	8,689	0.01%
2021/12/21	4	82.58	1	83.10	83.60	3	8,612	0.03%
2021/12/20	0	0.00	2	82.10	82.10	-2	8,570	-0.02%
2021/12/17	15.5	85.14	13	84.33	84.00	2.5	8,495	0.03%
2021/12/16	29	86.40	9	87.16	89.10	20	8,276	0.24%
2021/12/14	2	79.10	10	79.50	79.80	-8	7,885	-0.10%
2021/12/13	0	0.00	1	82.00	81.70	-1	7,829	-0.01%
2021/12/10	7	81.59	1	81.80	81.70	6	7,799	0.08%
2021/12/09	1	83.30	14	81.79	81.60	-13	7,761	-0.17%
2021/12/08	5	83.50	1	84.20	81.40	4	7,702	0.05%
2021/12/07	24.5	85.13	4	85.65	83.20	20.5	7,631	0.27%
2021/12/06	5	84.26	2	85.00	85.30	3	7,499	0.04%
2021/12/03	0	0.00	4	84.13	84.00	-4	7,390	-0.05%
2021/12/02	6	81.38	6	81.23	80.70	0	7,226	0.00%
2021/12/01	3	83.17	16	83.16	83.70	-13	7,119	-0.18%
2021/11/30	25	83.04	5	84.28	79.50	20	6,996	0.29%
2021/11/29	7	77.17	13	78.69	78.80	-6	6,863	-0.09%
2021/11/26	4	81.95	4	82.03	83.20	0	6,723	0.00%
2021/11/25	7	83.94	2	84.20	82.30	5	6,645	0.08%
2021/11/24	0	0.00	5	83.10	84.00	-5	6,520	-0.08%
2021/11/23	4	83.45	2	83.55	82.40	2	6,430	0.03%
2021/11/22	2	89.50	0	0.00	88.40	2	6,231	0.03%
2021/11/19	10	89.43	13	89.38	90.50	-3	6,131	-0.05%
2021/11/18	4	91.70	4	91.48	89.10	0	5,853	0.00%
2021/11/17	19	90.69	20	90.86	89.90	-1	5,612	-0.02%
2021/11/16	19	89.59	34.6	86.13	86.40	-15.6	5,198	-0.30%
2021/11/15	18	88.32	30.4	89.67	90.90	-12.4	4,581	-0.27%
2021/11/12	42	79.52	42	81.00	82.70	0	4,257	0.00%
2021/11/11	29	77.51	50	76.48	75.20	-21	3,776	-0.56%
2021/11/10	1	73.20	8.2	73.45	75.10	-7.2	2,982	-0.24%
2021/11/09	16	66.99	2	67.50	68.30	14	2,745	0.51%
2021/11/08	3	67.10	17	67.30	68.00	-14	2,639	-0.53%
2021/11/05	1	65.00	12	65.84	67.60	-11	2,524	-0.44%
2021/11/04	2	67.10	6	67.18	66.40	-4	2,414	-0.17%
2021/11/03	23	67.37	7	67.96	67.50	16	2,274	0.70%
2021/11/02	31	66.07	38	63.57	66.00	-7	1,957	-0.36%
2021/11/01	73	60.20	25	61.13	63.10	48	1,598	3.00%
2021/10/29	5	57.68	3	57.40	57.40	2	1,339	0.15%
2021/10/27	3	55.00	0	0.00	54.80	3	1,276	0.24%
2021/10/26	2	55.30	0	0.00	55.10	2	1,303	0.15%
2021/10/25	10	56.47	46	56.63	56.20	-36	1,257	-2.86%
2021/10/22	51	58.95	15	60.21	58.20	36	1,205	2.99%
2021/10/21	0	0.00	1	56.60	57.00	-1	875	-0.11%
2021/09/30	0	0.00	0	54.00	54.90	0	914	0.00%
2021/09/01	0	0.00	2	55.20	55.30	-2	1,339	-0.15%
2021/08/25	1	55.10	2	55.30	55.30	-1	1,721	-0.06%
2021/08/24	0	0.00	2	54.30	54.30	-2	1,734	-0.12%
2021/08/18	1	54.00	1	53.60	54.10	0	1,733	0.00%
2021/08/16	0	53.90	0	0.00	53.80	0	1,756	0.00%
2021/08/13	2	54.10	1	54.20	54.10	1	1,756	0.06%
2021/08/12	1	53.80	0	0.00	54.10	1	1,761	0.06%
2021/08/05	1	55.00	0	0.00	54.70	1	1,862	0.05%
2021/08/02	0	0.00	12	54.18	55.00	-12	1,964	-0.61%
2021/07/30	3	54.83	0	0.00	55.10	3	1,962	0.15%
2021/07/29	4	60.50	0	0.00	60.80	4	1,901	0.21%
2021/07/28	2	60.65	0	0.00	60.50	2	1,893	0.11%
2021/07/27	10	62.38	0	0.00	61.90	10	1,948	0.51%
2021/07/23	1	61.70	1	61.30	61.70	0	1,979	0.00%
2021/07/21	0	0.00	2	60.50	60.10	-2	2,065	-0.10%
2021/07/15	0	0.00	2	60.90	60.80	-2	2,254	-0.09%
2021/07/13	3	60.00	0	0.00	60.10	3	2,416	0.12%
2021/07/09	1	59.50	0	0.00	59.60	1	2,461	0.04%
2021/07/07	2	60.10	0.2	59.60	59.60	1.8	2,652	0.07%
2021/07/06	0	0.00	1.2	60.43	60.30	-1.2	2,677	-0.04%
2021/07/02	1	60.20	0	0.00	60.10	1	2,810	0.04%
2021/07/01	1	60.80	0	0.00	60.00	1	2,864	0.03%
2021/06/23	0	61.00	0	0.00	60.60	0	3,261	0.00%
2021/06/22	1	60.40	0	0.00	60.40	1	3,334	0.03%
2021/06/16	0	0.00	1	62.00	61.50	-1	3,486	-0.03%
2021/06/11	0	0.00	10	63.20	62.00	-10	3,979	-0.25%
2021/06/09	1	63.80	16	65.00	63.00	-15	4,101	-0.37%
2021/06/08	0	65.00	3	63.87	63.10	-3	4,059	-0.07%
2021/06/07	0	0.00	3	62.37	62.50	-3	3,957	-0.08%
2021/06/04	11	61.04	2	62.50	61.60	9	3,917	0.23%
2021/05/31	0	0.00	1	57.90	57.50	-1	3,882	-0.03%
2021/05/25	0	0.00	2	58.20	57.70	-2	4,262	-0.05%
2021/05/19	2	55.50	0	0.00	55.60	2	5,228	0.04%
2021/05/17	0	0.00	2	52.75	53.00	-2	6,002	-0.03%
2021/05/12	0	0.00	1	54.80	54.40	-1	6,498	-0.02%
2021/05/04	0	0.00	1	58.20	59.30	-1	6,600	-0.02%
2021/05/03	6	60.50	6	61.18	60.10	0	6,586	0.00%
2021/04/28	4	62.80	6	62.07	61.70	-2	6,830	-0.03%
2021/04/27	0	0.00	2	61.50	61.30	-2	6,859	-0.03%
2021/04/26	1	61.10	0	0.00	61.30	1	6,834	0.01%
2021/04/23	0	0.00	3	59.87	60.00	-3	6,828	-0.04%
2021/04/22	1	60.80	17	60.49	59.00	-16	6,823	-0.23%
2021/04/19	16	62.02	8	62.41	62.70	8	6,709	0.12%
2021/04/16	10	59.10	0	0.00	59.80	10	6,630	0.15%
2021/04/15	1	57.70	1	58.80	58.80	0	6,635	0.00%
2021/04/14	0	0.00	1	58.30	58.00	-1	6,661	-0.02%
2021/04/13	1	59.30	2	59.95	58.50	-1	6,655	-0.02%
2021/04/12	0	0.00	20	58.86	59.00	-20	6,617	-0.30%
2021/04/09	0	0.00	43	59.57	58.80	-43	6,653	-0.65%
2021/04/08	0	0.00	5	59.50	59.50	-5	6,822	-0.07%
2021/04/06	5	57.30	12	57.97	58.10	-7	7,458	-0.09%
2021/04/01	40	56.95	2	56.80	56.90	38	7,453	0.51%
2021/03/31	0	0.00	9	56.62	57.00	-9	7,415	-0.12%
2021/03/30	10	56.60	25	56.72	56.60	-15	7,337	-0.20%
2021/03/29	13	56.15	8	55.66	55.90	5	7,253	0.07%
2021/03/26	3	54.53	7	54.83	54.70	-4	7,163	-0.06%
2021/03/25	1	55.60	2	55.45	54.80	-1	7,110	-0.01%
2021/03/24	2	54.70	4	55.03	54.90	-2	7,048	-0.03%
2021/03/23	26	55.03	20	55.06	54.70	6	7,012	0.09%
2021/03/22	8	54.35	13	54.92	54.70	-5	6,959	-0.07%
2021/03/19	8	54.13	18	54.32	54.30	-10	6,920	-0.14%
2021/03/18	19	54.95	25	54.56	54.60	-6	6,857	-0.09%
2021/03/17	24	54.92	22	54.82	54.80	2	6,764	0.03%
2021/03/16	6	53.93	46.4	54.00	54.00	-40.4	6,354	-0.64%
2021/03/15	0	0.00	1	48.80	49.10	-1	6,194	-0.02%
2021/03/11	1	48.20	1	48.15	48.15	0	6,198	0.00%
2021/03/10	0	0.00	1	47.70	48.00	-1	6,193	-0.02%
2021/03/09	0	0.00	1	45.60	46.20	-1	6,185	-0.02%
2021/03/08	6	46.39	3	46.95	46.20	3	6,177	0.05%
2021/03/05	3	47.20	3	47.12	47.00	0	6,169	0.00%
2021/03/04	8	47.63	21	48.16	47.65	-13	6,181	-0.21%
2021/03/03	3	48.57	4	47.95	48.35	-1	6,161	-0.02%
2021/03/02	13	48.03	1	48.10	48.50	12	6,083	0.20%
2021/02/26	0	0.00	1	47.95	48.00	-1	5,980	-0.02%
2021/02/25	2	46.73	4	47.41	46.80	-2	5,904	-0.03%
2021/02/24	15	47.36	4	48.90	46.50	11	5,856	0.19%
2021/02/23	27	49.89	8	49.36	49.15	19	5,635	0.34%
2021/02/22	10	50.21	9	49.98	51.20	1	5,412	0.02%
2021/02/19	3	49.07	3	48.43	49.00	0	5,121	0.00%
2021/02/18	2	48.85	9	49.28	50.50	-7	4,901	-0.14%
2021/02/17	4	44.20	60.1	47.16	47.30	-56.1	4,545	-1.24%
2021/02/05	0	0.00	8	42.91	43.00	-8	4,146	-0.19%
2021/02/04	0	0.00	24	42.24	42.50	-24	3,994	-0.60%
2021/02/03	12	42.23	15	41.77	41.30	-3	3,872	-0.08%
2021/02/02	1	40.25	18	40.43	40.25	-17	3,571	-0.48%
2021/02/01	0	0.00	1	40.00	39.70	-1	3,488	-0.03%
2021/01/29	0	0.00	3	39.05	38.65	-3	3,457	-0.09%
2021/01/28	20	40.00	2	39.70	39.60	18	3,450	0.52%
2021/01/27	10	39.90	2	40.40	39.95	8	3,433	0.23%
2021/01/26	6	40.70	8	40.36	39.85	-2	3,405	-0.06%
2021/01/25	0	0.00	6	40.00	40.10	-6	3,363	-0.18%
2021/01/22	0	0.00	2	39.73	39.45	-2	3,313	-0.06%
2021/01/21	44	39.98	13	40.36	39.60	31	3,266	0.95%
2021/01/20	0	0.00	14	39.03	39.00	-14	3,038	-0.46%
2021/01/18	7	37.71	4	37.80	37.85	3	3,062	0.10%
2021/01/15	9	38.51	0	0.00	38.30	9	3,042	0.30%
2021/01/14	9	39.27	12	38.67	39.30	-3	3,006	-0.10%
2021/01/13	2	38.35	9	38.35	38.35	-7	2,981	-0.23%
2021/01/12	14	38.44	0	0.00	38.20	14	2,958	0.47%
2021/01/11	4	39.00	4	39.00	39.20	0	2,924	0.00%
2021/01/08	22	39.47	75	38.88	38.80	-53	2,893	-1.83%
2021/01/07	3	39.02	1	39.10	39.55	2	2,853	0.07%
2021/01/06	7	39.74	7	38.65	39.15	0	2,805	0.00%
2021/01/05	5	40.06	11	39.78	39.80	-6	2,753	-0.22%
2021/01/04	17	40.52	0	0.00	40.40	17	2,681	0.63%
2020/12/31	59	41.42	15	41.10	40.55	44	2,615	1.68%
2020/12/30	29	40.85	15	40.49	40.95	14	2,367	0.59%
2020/12/29	77	39.23	42	38.79	40.20	35	2,034	1.72%
2020/12/28	0	0.00	6	36.90	37.20	-6	1,612	-0.37%
2020/12/24	12	35.45	0	0.00	35.40	12	1,535	0.78%
2020/12/22	0	0.00	1	35.80	35.25	-1	1,543	-0.06%
2020/12/21	1	35.40	0	0.00	35.55	1	1,547	0.06%
2020/12/16	0	0.00	2	36.40	36.40	-2	1,530	-0.13%
2020/12/15	0	0.00	2	36.50	36.20	-2	1,529	-0.13%
2020/12/14	1	35.85	0	0.00	35.85	1	1,505	0.07%
2020/12/11	2	36.05	0	0.00	35.50	2	1,506	0.13%
2020/12/10	1	36.10	0	36.35	36.05	1	1,498	0.07%
2020/12/09	0	0.00	12	36.53	36.75	-12	1,475	-0.81%
2020/12/07	1	37.30	10	36.80	36.80	-9	1,451	-0.62%
2020/12/04	0	0.00	3	36.15	36.50	-3	1,406	-0.21%
2020/12/03	0	0.00	31	36.02	36.05	-31	1,380	-2.24%
2020/12/02	0	0.00	1	35.95	35.90	-1	1,364	-0.07%
2020/12/01	0	0.00	7	35.68	35.75	-7	1,354	-0.52%
2020/11/30	20	35.57	4	35.75	35.10	16	1,455	1.10%
2020/11/27	1	35.30	0	0.00	35.40	1	1,435	0.07%
2020/11/26	15	34.94	0	0.00	35.10	15	1,427	1.05%
2020/11/25	10	35.06	0	0.00	34.85	10	1,466	0.68%
2020/11/24	14	35.12	2	35.35	35.00	12	1,506	0.80%
2020/11/23	0	0.00	13	35.30	35.30	-13	1,517	-0.86%
2020/11/20	0	0.00	6	34.89	34.95	-6	1,575	-0.38%
2020/11/19	6	34.54	0	0.00	34.50	6	1,619	0.37%
2020/11/18	0	0.00	10	34.50	34.65	-10	1,598	-0.63%
2020/11/17	13	34.63	0	0.00	34.35	13	1,620	0.80%
2020/11/13	0	0.00	2	34.93	34.80	-2	1,635	-0.12%
2020/11/10	2	34.45	24	34.45	34.50	-22	1,716	-1.28%
2020/11/09	10	34.90	2	35.03	34.80	8	1,712	0.47%
2020/11/05	0	0.00	1	34.85	34.60	-1	1,705	-0.06%
2020/11/04	0	0.00	1	34.65	34.60	-1	1,700	-0.06%
2020/11/03	13	34.10	0	0.00	34.00	13	1,696	0.77%
2020/11/02	1	33.75	0	0.00	33.90	1	1,722	0.06%
2020/10/28	0	0.00	1	34.75	34.75	-1	1,773	-0.06%
2020/10/27	3	34.60	0	0.00	34.15	3	1,833	0.16%
2020/10/26	12	34.55	0	0.00	34.80	12	1,837	0.65%
2020/10/19	2	34.10	2	34.10	34.20	0	1,942	0.00%
2020/10/16	0	0.00	2	33.95	33.95	-2	1,939	-0.10%
2020/10/14	0	0.00	1	34.20	34.20	-1	1,945	-0.05%
2020/10/13	3	33.85	1	34.40	34.35	2	1,958	0.10%
2020/10/12	1	33.30	0	0.00	33.15	1	1,953	0.05%
2020/10/08	1	33.65	0	0.00	33.65	1	1,983	0.05%
2020/10/07	0	0.00	10	33.55	33.70	-10	2,000	-0.50%
2020/09/29	10	33.35	0	0.00	33.50	10	2,113	0.47%
2020/09/25	1	33.40	0	0.00	33.05	1	2,165	0.05%
2020/09/24	2	33.58	0	0.00	33.50	2	2,195	0.09%
2020/09/23	1.3	34.14	0	0.00	34.10	1.3	2,217	0.06%
2020/09/21	1	34.90	0	0.00	34.75	1	2,229	0.04%
2020/09/17	0	0.00	1	35.25	35.15	-1	2,214	-0.05%
2020/09/16	0.3	34.90	3	34.90	34.85	-2.7	2,213	-0.12%
2020/09/15	0	0.00	1	35.00	34.80	-1	2,211	-0.05%
2020/09/11	1	34.50	15	34.56	34.50	-14	2,205	-0.63%
2020/09/10	1	35.25	0	0.00	35.05	1	2,186	0.05%
2020/09/09	1	34.95	0	0.00	35.20	1	2,179	0.05%
2020/09/08	1	35.70	0	0.00	35.55	1	2,171	0.05%
2020/09/03	4	36.71	7	36.96	36.55	-3	2,150	-0.14%
2020/09/02	2	35.55	1	35.80	35.85	1	2,033	0.05%
2020/09/01	0	0.00	2	35.45	35.55	-2	2,027	-0.10%
2020/08/31	1	35.80	10	35.88	35.05	-9	2,027	-0.44%
2020/08/28	14	36.88	8	36.50	36.50	6	1,994	0.30%
2020/08/27	26	36.81	1	36.15	36.75	25	1,947	1.28%
2020/08/26	12	36.80	11	36.75	36.75	1	1,905	0.05%
2020/08/25	0	0.00	1	36.20	36.40	-1	1,813	-0.06%
2020/08/20	1	33.80	0	0.00	33.50	1	1,748	0.06%
2020/08/19	2	35.80	0	0.00	35.25	2	1,713	0.12%
2020/08/17	1	36.30	5	36.40	35.95	-4	1,665	-0.24%
2020/08/14	7	35.96	0	0.00	36.05	7	1,618	0.43%
2020/08/13	1	35.05	1	35.05	35.10	0	1,580	0.00%
2020/08/11	2	35.20	0	0.00	34.95	2	1,570	0.13%
2020/08/07	2	35.63	0	0.00	35.50	2	1,559	0.13%
2020/08/06	0	0.00	6	35.69	35.85	-6	1,555	-0.39%
2020/08/05	1	35.50	0	0.00	35.55	1	1,525	0.07%
2020/08/04	1	35.50	1	35.70	35.35	0	1,509	0.00%
2020/08/03	1	35.90	1	36.10	35.70	0	1,485	0.00%
2020/07/31	9	35.69	11	35.94	35.55	-2	1,446	-0.14%
2020/07/30	22	34.28	6	34.33	34.70	16	1,360	1.18%
2020/07/29	6	33.76	3	34.22	34.30	3	1,251	0.24%
2020/07/17	1	31.55	1	31.90	31.65	0	1,255	0.00%
2020/07/14	4	34.99	5	34.64	34.75	-1	1,221	-0.08%
2020/07/13	8	34.89	7	35.32	35.30	1	1,207	0.08%
2020/07/09	1	34.05	0	0.00	34.15	1	1,156	0.09%
2020/07/06	0	0.00	1	34.35	34.40	-1	1,155	-0.09%
2020/07/02	1	33.25	0	0.00	33.20	1	1,120	0.09%
2020/06/29	1	31.95	1	31.95	31.90	0	1,088	0.00%
2020/06/19	0	0.00	1	32.20	31.65	-1	1,124	-0.09%
2020/06/15	1	31.40	0	0.00	31.30	1	1,162	0.09%
2020/06/05	10	31.95	1	31.90	32.05	9	1,261	0.71%
2020/06/04	1	32.30	1	32.30	31.95	0	1,259	0.00%
2020/06/01	1	31.60	0	0.00	31.70	1	1,254	0.08%
2020/05/22	1	31.20	1	31.05	31.05	0	1,289	0.00%
2020/05/20	0	0.00	1	30.95	30.90	-1	1,284	-0.08%
2020/05/07	0	0.00	7	31.60	31.80	-7	1,268	-0.55%
2020/04/30	12	32.02	0	0.00	32.00	12	1,244	0.96%
2020/04/29	0	0.00	10	32.40	32.30	-10	1,221	-0.82%
2020/04/28	7	32.85	0	0.00	32.85	7	1,204	0.58%
2020/04/27	10	32.35	0	0.00	32.30	10	1,217	0.82%
2020/04/23	0	0.00	1	31.60	31.70	-1	1,197	-0.08%
2020/04/21	0	0.00	1	30.70	30.80	-1	1,178	-0.08%
2020/04/20	0	0.00	15	31.43	31.50	-15	1,163	-1.29%
2020/04/17	16	31.76	0	0.00	31.50	16	1,159	1.38%
2020/04/14	1	30.70	0	0.00	31.20	1	1,121	0.09%
2020/04/13	0	0.00	0.3	31.10	30.90	-0.3	1,097	-0.03%
2020/03/31	1	28.25	0	0.00	28.10	1	1,010	0.10%
2020/03/25	2	29.10	0	0.00	28.95	2	979	0.20%
2020/03/19	0	0.00	1	27.95	26.45	-1	947	-0.11%
2020/03/18	3	29.30	0	0.00	29.20	3	929	0.32%
2020/03/13	1	29.00	0	0.00	30.00	1	883	0.11%
2020/03/12	0	0.00	1	33.10	31.55	-1	830	-0.12%
2020/03/05	2	35.53	0	0.00	35.30	2	800	0.25%
2020/02/26	0.3	36.00	0	0.00	36.00	0.3	850	0.04%
2020/02/21	1	36.55	0	0.00	36.60	1	831	0.12%
2020/02/19	0	0.00	13	36.13	36.25	-13	837	-1.55%
2020/02/13	10	37.55	0	0.00	37.30	10	836	1.20%
2020/02/12	1	35.90	0	0.00	37.45	1	832	0.12%
2020/02/05	7	35.64	0	0.00	35.50	7	878	0.80%
2020/02/04	1	35.85	0	0.00	35.85	1	892	0.11%
2020/02/03	1	35.90	0	0.00	35.90	1	931	0.11%
2020/01/17	5	38.35	0	0.00	38.50	5	955	0.52%
2020/01/08	1	37.95	0	0.00	38.00	1	1,040	0.10%
2020/01/07	1	38.30	0	0.00	38.35	1	1,031	0.10%
2020/01/03	0	0.00	1	38.95	38.85	-1	1,030	-0.10%
2020/01/02	0	0.00	1	39.00	38.95	-1	1,044	-0.10%
2019/12/31	1	38.85	0	0.00	38.75	1	1,045	0.10%
2019/12/30	0	0.00	1	38.95	38.90	-1	1,054	-0.09%
2019/12/26	1	39.10	0	0.00	39.00	1	1,061	0.09%
2019/12/25	2	39.00	0	0.00	38.95	2	1,072	0.19%
2019/12/24	5	39.00	0	0.00	38.90	5	1,094	0.46%
2019/12/13	1	38.75	1	39.00	38.60	0	1,133	0.00%
2019/12/11	0	0.00	1	39.45	39.40	-1	1,136	-0.09%
2019/12/06	1	39.85	1	40.00	39.90	0	1,148	0.00%
2019/12/05	0	0.00	2	40.10	40.10	-2	1,147	-0.17%
2019/12/03	1	39.55	0	0.00	39.75	1	1,136	0.09%
2019/11/29	1	40.60	3	40.05	39.95	-2	1,132	-0.18%
2019/11/25	0	0.00	2	38.35	38.45	-2	1,080	-0.19%
2019/11/18	1	38.85	0	0.00	38.85	1	1,104	0.09%
2019/11/15	1	38.70	0	0.00	39.10	1	1,110	0.09%
2019/11/12	1	38.50	0	0.00	38.35	1	1,131	0.09%
2019/11/11	0	0.00	1	38.40	38.45	-1	1,150	-0.09%
2019/11/08	2	38.18	0	0.00	38.20	2	1,163	0.17%
2019/11/07	1	38.35	0	0.00	38.00	1	1,176	0.09%
2019/11/04	0	0.00	5	39.05	38.95	-5	1,184	-0.42%
2019/11/01	0	0.00	3	39.02	39.00	-3	1,176	-0.26%
2019/10/31	4	39.33	8	39.36	39.40	-4	1,193	-0.34%
2019/10/30	1	39.10	5	39.06	39.00	-4	1,194	-0.33%
2019/10/29	9	38.11	0	0.00	38.00	9	1,178	0.76%
2019/10/25	6	37.93	0	0.00	37.90	6	1,195	0.50%
2019/10/24	0	0.00	6	37.88	38.00	-6	1,196	-0.50%
2019/10/23	1	37.20	1	37.25	37.20	0	1,187	0.00%
2019/10/21	2	37.65	0	0.00	37.80	2	1,178	0.17%
2019/10/17	5	37.15	0	0.00	37.15	5	1,189	0.42%
2019/10/08	0	0.00	1	37.90	38.30	-1	1,387	-0.07%
2019/10/02	1	37.45	0	0.00	37.45	1	1,466	0.07%
2019/09/27	1	37.35	0	0.00	37.30	1	1,499	0.07%
2019/09/19	0	0.00	2	38.10	38.10	-2	1,561	-0.13%
2019/09/16	1	38.65	0	0.00	38.70	1	1,586	0.06%
2019/09/12	0	0.00	1	38.85	38.80	-1	1,590	-0.06%
2019/09/09	0	0.00	10	38.45	38.40	-10	1,625	-0.62%
2019/09/05	0	0.00	1	38.75	38.90	-1	1,692	-0.06%
2019/09/03	3	38.98	0	0.00	38.70	3	1,700	0.18%
2019/08/29	0	0.00	1	37.65	37.55	-1	1,663	-0.06%
2019/08/28	0	0.00	5	37.60	37.55	-5	1,673	-0.30%
2019/08/22	3	38.50	0	0.00	38.55	3	1,754	0.17%
2019/08/21	0	0.00	10	38.40	38.40	-10	1,773	-0.56%
2019/08/19	12	38.43	2.6	38.53	38.55	9.4	1,867	0.50%
2019/08/15	2	37.60	2	37.50	37.55	0	1,913	0.00%
2019/08/13	1	37.55	0	0.00	37.70	1	1,942	0.05%
2019/08/05	4	38.29	0	0.00	38.30	4	2,103	0.19%
2019/08/02	16	38.86	0	0.00	38.20	16	2,142	0.75%
2019/07/31	2	40.70	0	0.00	40.25	2	2,162	0.09%
2019/07/30	5	42.10	0	0.00	42.05	5	2,148	0.23%
2019/07/25	0	0.00	2	41.45	41.75	-2	2,443	-0.08%
2019/07/24	0	0.00	1.2	41.17	41.60	-1.2	2,446	-0.05%
2019/07/23	1	41.25	0	0.00	41.25	1	2,455	0.04%
2019/07/18	1	42.25	0	0.00	41.60	1	2,477	0.04%
2019/07/17	1	43.10	0	0.00	43.10	1	2,467	0.04%
2019/07/16	0	0.00	10	46.90	47.00	-10	2,459	-0.41%
2019/07/15	0	0.00	1	47.00	47.00	-1	2,491	-0.04%
2019/07/11	5	46.20	2	46.30	46.30	3	2,490	0.12%
2019/07/10	2	45.50	1	45.30	45.30	1	2,469	0.04%
2019/07/09	1	46.00	0	0.00	46.00	1	2,444	0.04%
2019/07/08	5	45.85	0	0.00	46.15	5	2,442	0.20%
2019/07/03	3	44.97	0	0.00	45.05	3	2,506	0.12%
2019/07/02	1	44.60	0	0.00	44.75	1	2,509	0.04%
2019/07/01	2	43.80	0	0.00	44.25	2	2,538	0.08%
2019/06/28	0.3	43.40	0	0.00	43.40	0.3	2,555	0.01%
2019/06/27	1	43.50	0	0.00	43.50	1	2,584	0.04%
2019/06/26	0.4	43.15	0	0.00	43.15	0.4	2,624	0.02%
2019/06/25	1	43.00	0	0.00	42.85	1	2,796	0.04%
2019/06/21	0.3	42.55	0	0.00	42.55	0.3	2,959	0.01%
2019/06/20	0	0.00	2	42.55	42.50	-2	2,955	-0.07%
2019/06/19	1	42.30	0	0.00	42.05	1	2,988	0.03%
2019/06/18	3	41.80	0	0.00	41.55	3	3,005	0.10%
2019/06/14	2	42.05	1	41.75	41.75	1	3,068	0.03%
2019/06/06	0	0.00	1	40.15	40.10	-1	3,163	-0.03%
2019/06/05	0	0.00	6	40.45	40.40	-6	3,165	-0.19%
2019/05/28	5	40.15	0	0.00	39.80	5	3,162	0.16%
2019/05/27	14	40.11	10	40.50	40.10	4	3,174	0.13%
2019/05/24	1	40.10	0	0.00	39.95	1	3,202	0.03%
2019/05/23	7	39.66	0	0.00	39.95	7	3,172	0.22%
2019/05/21	0	0.00	1	38.25	38.30	-1	3,203	-0.03%
2019/05/20	3	38.87	10	38.85	38.80	-7	3,191	-0.22%
2019/05/17	12	39.39	3	39.20	38.75	9	3,189	0.28%
2019/05/16	0	0.00	1	39.30	39.80	-1	3,169	-0.03%
2019/05/15	5	40.12	0	0.00	40.05	5	3,164	0.16%
2019/05/13	2	39.25	5	39.60	39.30	-3	3,278	-0.09%
2019/05/10	1	40.50	0	0.00	40.20	1	3,308	0.03%
2019/05/09	0	0.00	1	40.80	40.75	-1	3,420	-0.03%
2019/05/07	11	43.09	20	43.28	42.95	-9	3,407	-0.26%
2019/05/02	4	43.75	70	44.03	44.55	-66	3,335	-1.98%
2019/04/29	2	47.60	1	47.90	47.60	1	3,255	0.03%
2019/04/26	4	48.39	1	48.40	48.40	3	3,263	0.09%
2019/04/25	5	48.50	0	0.00	48.70	5	3,265	0.15%
2019/04/24	10	48.73	0	0.00	48.70	10	3,276	0.31%
2019/04/23	66	48.94	1	49.05	48.85	65	3,266	1.99%
2019/04/22	1	49.95	0	0.00	49.70	1	3,240	0.03%
2019/04/19	1	50.20	6	50.00	50.00	-5	3,215	-0.16%
2019/04/17	1	48.60	2	49.25	49.10	-1	3,104	-0.03%
2019/04/16	1	48.70	0	0.00	48.65	1	3,079	0.03%
2019/04/11	0.4	48.55	16.2	48.99	48.55	-15.8	3,092	-0.51%
2019/04/10	0	0.00	5	49.90	49.60	-5	3,052	-0.16%
2019/04/09	0	0.00	1	49.75	49.70	-1	3,014	-0.03%
2019/04/08	0	0.00	1	49.20	49.20	-1	2,977	-0.03%
2019/04/03	0	0.00	4	48.89	48.90	-4	2,951	-0.14%
2019/04/02	0	0.00	2	49.15	49.10	-2	2,909	-0.07%
2019/04/01	1	48.95	2	48.85	48.50	-1	2,871	-0.03%
2019/03/29	3	48.15	2	48.53	48.60	1	2,832	0.04%
2019/03/28	20	49.48	4	49.86	48.60	16	2,799	0.57%
2019/03/27	2	47.85	0	0.00	48.50	2	2,639	0.08%
2019/03/26	1	48.15	6	47.89	47.50	-5	2,626	-0.19%
2019/03/25	2	46.90	0	0.00	46.10	2	2,540	0.08%
2019/03/22	0	0.00	2	46.58	46.85	-2	2,536	-0.08%
2019/03/21	2	47.40	2	47.33	47.20	0	2,525	0.00%
2019/03/20	2	47.10	5	46.84	47.20	-3	2,527	-0.12%
2019/03/19	0	0.00	1	46.00	46.00	-1	2,492	-0.04%
2019/03/07	0	0.00	4	46.25	45.80	-4	2,648	-0.15%
2019/03/05	0.2	46.10	0	0.00	46.10	0.2	2,699	0.01%
2019/02/27	20	46.55	0	0.00	46.40	20	2,674	0.75%
2019/02/26	0	0.00	1	46.50	46.50	-1	2,664	-0.04%
2019/02/25	2	47.00	3	46.85	46.85	-1	2,635	-0.04%
2019/02/22	0	0.00	2	46.75	47.50	-2	2,600	-0.08%
2019/02/21	0	0.00	8.5	46.14	46.80	-8.5	2,562	-0.33%
2019/02/19	0	0.00	4	45.30	45.30	-4	2,469	-0.16%
2019/02/18	0.2	45.35	0	0.00	45.35	0.2	2,453	0.01%
2019/02/15	2	46.40	0	0.00	45.80	2	2,454	0.08%
2019/02/14	0	0.00	5	46.80	46.80	-5	2,468	-0.20%
2019/02/13	1	46.80	0	0.00	46.90	1	2,460	0.04%
2019/02/12	4	45.36	3	45.75	45.30	1	2,364	0.04%
2019/02/11	10	45.89	1	45.75	45.70	9	2,291	0.39%
2019/01/30	29.5	45.22	26	45.31	45.50	3.5	2,228	0.16%
2019/01/29	0	0.00	2	43.60	43.80	-2	2,086	-0.10%
2019/01/25	3.4	42.77	15	42.50	42.75	-11.6	2,051	-0.57%
2019/01/24	2	43.40	2	43.10	42.70	0	2,083	0.00%
2019/01/23	10	42.33	13	42.03	43.00	-3	2,092	-0.14%
2019/01/22	4	42.05	2	41.70	41.60	2	2,078	0.10%
2019/01/21	5	41.20	5	41.53	41.50	0	2,039	0.00%
2019/01/18	0	0.00	3	40.85	40.70	-3	2,016	-0.15%
2019/01/16	4	40.73	0	0.00	40.70	4	2,002	0.20%
2019/01/15	0	0.00	7	39.86	40.00	-7	1,986	-0.35%
2019/01/14	4	39.48	0	0.00	39.35	4	1,994	0.20%
2019/01/10	13	39.49	0	0.00	39.50	13	2,009	0.65%
2019/01/09	6	39.73	3	39.77	40.00	3	1,995	0.15%
2019/01/08	2	39.30	0	0.00	39.30	2	1,984	0.10%
2019/01/04	0	0.00	1	39.10	39.25	-1	1,981	-0.05%
2019/01/03	0	0.00	13	38.55	38.45	-13	2,012	-0.65%
2018/12/28	3	38.47	0	0.00	38.05	3	2,066	0.15%
2018/12/27	3	38.60	1	38.80	38.30	2	2,113	0.09%
2018/12/25	1	38.35	0	0.00	38.30	1	2,132	0.05%
2018/12/24	1	38.75	0	0.00	38.70	1	2,151	0.05%
2018/12/22	7	38.33	0	0.00	38.60	7	2,222	0.31%
2018/12/20	1	37.90	0	0.00	37.60	1	2,240	0.04%
2018/12/19	6	38.88	2	38.20	38.30	4	2,253	0.18%
2018/12/17	10	40.25	0	0.00	40.15	10	2,288	0.44%
2018/12/13	1	41.00	1	42.20	41.10	0	2,323	0.00%
2018/12/12	1	41.85	2	41.03	41.85	-1	2,411	-0.04%
2018/12/11	1	40.25	0	0.00	40.20	1	2,521	0.04%
2018/12/10	3	42.13	8	42.53	41.25	-5	2,549	-0.20%
2018/12/07	6	42.61	7	42.22	43.10	-1	2,552	-0.04%
2018/12/06	10	40.73	1	40.65	40.90	9	2,542	0.35%
2018/12/05	1	40.05	0	0.00	40.15	1	2,631	0.04%
2018/12/04	1	41.35	0	0.00	41.20	1	2,664	0.04%
2018/12/03	7	41.38	1	41.70	42.00	6	2,716	0.22%
2018/11/30	0	0.00	1	40.75	40.10	-1	2,742	-0.04%
2018/11/29	0	0.00	3	40.00	40.20	-3	2,794	-0.11%
2018/11/28	4	39.53	0	0.00	39.60	4	2,934	0.14%
2018/11/26	0	0.00	1	40.15	40.10	-1	3,053	-0.03%
2018/11/22	1	40.15	0	0.00	40.15	1	3,554	0.03%
2018/11/21	2	40.20	0	0.00	40.10	2	3,845	0.05%
2018/11/20	0	0.00	1	41.20	40.25	-1	3,861	-0.03%
2018/11/16	1	41.20	0	0.00	41.00	1	3,916	0.03%
2018/11/15	0	0.00	1	41.20	41.20	-1	3,967	-0.03%
2018/11/13	1	40.15	0	0.00	40.30	1	4,022	0.02%
2018/11/12	2	41.03	0	0.00	41.00	2	4,013	0.05%
2018/11/08	0	0.00	1	43.60	43.45	-1	4,023	-0.02%
2018/11/02	2	44.15	2	44.48	44.00	0	4,180	0.00%
2018/11/01	1	43.50	1	43.05	43.00	0	4,212	0.00%
2018/10/31	1	44.35	1	42.80	42.50	0	4,270	0.00%
2018/10/24	3	46.50	0	0.00	46.35	3	4,662	0.06%
2018/10/23	1	47.80	10	48.20	47.30	-9	4,717	-0.19%
2018/10/22	10	47.35	1	49.45	49.50	9	4,816	0.19%
2018/10/17	1	48.80	0	0.00	47.05	1	5,040	0.02%
2018/10/12	0	0.00	2	47.00	47.00	-2	5,025	-0.04%
2018/10/11	5	46.85	0	0.00	46.40	5	5,007	0.10%
2018/10/08	0	0.00	21	49.60	49.10	-21	4,942	-0.42%
2018/10/05	4	50.85	9	49.39	50.50	-5	4,929	-0.10%
2018/10/02	2	52.75	0	0.00	52.80	2	4,960	0.04%
2018/10/01	6	55.23	5	55.30	53.80	1	4,955	0.02%
2018/09/27	1	52.60	0	0.00	52.60	1	4,873	0.02%
2018/09/26	19	53.78	13	52.78	52.60	6	4,858	0.12%
2018/09/25	3	53.23	3	53.40	53.40	0	4,824	0.00%
2018/09/21	3	55.20	1	55.20	54.00	2	4,770	0.04%
2018/09/20	21	56.98	2	56.55	56.50	19	4,728	0.40%
2018/09/19	0	0.00	1	56.50	56.50	-1	4,701	-0.02%
2018/09/18	1	57.00	1	56.80	55.30	0	4,714	0.00%
2018/09/17	2	55.15	2	55.80	56.30	0	4,603	0.00%
2018/09/13	3	54.33	1	53.90	54.00	2	4,422	0.05%
2018/09/12	1	54.50	2	55.20	55.50	-1	4,369	-0.02%
2018/09/11	0	0.00	1.4	54.06	54.40	-1.4	4,296	-0.03%
2018/09/10	0	0.00	5	52.50	52.40	-5	4,197	-0.12%
2018/09/07	9	54.26	9	54.66	53.80	0	4,156	0.00%
2018/09/06	2	52.75	1	54.30	53.50	1	4,068	0.02%
2018/09/05	8	56.39	8	56.85	56.50	0	3,991	0.00%
2018/09/04	89	57.60	93	58.38	58.20	-4	3,923	-0.10%
2018/09/03	13	56.75	10	54.80	54.30	3	3,764	0.08%
2018/08/31	4	57.38	14	56.98	57.70	-10	3,706	-0.27%
2018/08/30	19	57.13	31.6	57.33	57.80	-12.6	3,653	-0.34%
2018/08/29	55	54.81	54	54.71	55.10	1	3,366	0.03%
2018/08/28	7	53.63	11	53.09	55.00	-4	3,174	-0.13%
2018/08/27	6	50.33	1	50.70	50.00	5	2,879	0.17%
2018/08/24	0	0.00	2	49.80	49.15	-2	2,860	-0.07%
2018/08/23	2	50.30	0	0.00	50.30	2	2,884	0.07%
2018/08/22	1	50.50	1	50.10	50.50	0	2,855	0.00%
2018/08/21	1	49.60	0	0.00	49.60	1	2,794	0.04%
2018/08/20	1	47.85	2	48.50	48.00	-1	2,757	-0.04%
2018/08/15	0	0.00	3	50.50	50.80	-3	2,674	-0.11%
2018/08/14	4	50.68	0	0.00	51.20	4	2,647	0.15%
2018/08/13	0	0.00	2	48.13	49.00	-2	2,581	-0.08%
2018/08/09	0	0.00	15	50.93	50.90	-15	2,488	-0.60%
2018/08/07	0	0.00	1	50.70	51.00	-1	2,374	-0.04%
2018/08/06	3.4	49.00	3	48.90	48.70	0.4	2,275	0.02%
2018/08/03	2	50.25	1.4	50.41	50.50	0.6	2,205	0.03%
2018/08/02	1	50.00	9	50.01	50.00	-8	2,130	-0.38%
2018/08/01	1	48.55	1	48.10	48.80	0	1,961	0.00%
2018/07/31	0	0.00	3	47.37	47.60	-3	1,887	-0.16%
2018/07/30	0	0.00	2	46.58	46.50	-2	1,804	-0.11%
2018/07/27	1	47.00	1	46.35	47.00	0	1,751	0.00%
2018/07/26	13	44.48	28	44.53	45.15	-15	1,650	-0.91%
2018/07/25	35	43.54	44	43.24	43.00	-9	1,522	-0.59%
2018/07/24	0	0.00	5	41.20	41.45	-5	1,425	-0.35%
2018/07/20	17	40.50	32	40.78	40.55	-15	1,489	-1.01%
2018/07/19	0	0.00	5	40.30	40.15	-5	1,486	-0.34%
2018/07/16	10	40.55	20	40.73	41.00	-10	1,529	-0.65%
2018/07/13	20	40.25	4	40.25	41.00	16	1,570	1.02%
2018/07/12	0	0.00	1	39.25	40.20	-1	1,593	-0.06%
2018/07/11	3	41.95	1.1	41.91	42.15	1.9	1,558	0.12%
2018/07/10	20.1	42.00	0.2	42.00	42.00	19.8	1,528	1.30%
2018/07/09	1	41.45	0	0.00	42.00	1	1,544	0.06%
2018/07/06	0	0.00	5	41.00	41.10	-5	1,597	-0.31%
2018/07/05	0	0.00	7.1	41.38	41.50	-7.1	1,608	-0.44%
2018/07/04	5	41.59	0	0.00	41.15	5	1,612	0.31%
2018/07/03	20	41.96	20	41.70	41.75	0	1,623	0.00%
2018/07/02	0	0.00	20	42.20	42.20	-20	1,620	-1.23%
2018/06/29	15	42.20	25	42.40	42.55	-10	1,627	-0.61%
2018/06/27	18	42.37	31	42.42	42.65	-13	1,575	-0.82%
2018/06/26	4	40.64	0	0.00	41.30	4	1,532	0.26%
2018/06/25	22	41.57	22	42.10	41.55	0	1,520	0.00%
2018/06/22	23	40.81	22	40.97	41.80	1	1,509	0.07%
2018/06/21	50	40.84	21	41.21	40.90	29	1,521	1.91%
2018/06/20	3	40.57	0	0.00	40.60	3	1,549	0.19%
2018/06/19	24	41.67	0	0.00	41.20	24	1,561	1.54%
2018/06/15	1	42.55	1	43.25	42.55	0	1,557	0.00%
2018/06/13	1	43.50	1	43.00	42.55	0	1,572	0.00%
2018/06/12	8	42.41	1	42.60	42.75	7	1,611	0.43%
2018/06/11	0	0.00	7	43.21	43.05	-7	1,625	-0.43%
2018/06/08	1	43.00	5	42.80	43.00	-4	1,649	-0.24%
2018/06/07	14	43.06	13	42.84	42.80	1	1,721	0.06%
2018/06/05	1	41.60	2	41.58	41.60	-1	1,734	-0.06%
2018/06/01	3	40.85	0	0.00	41.15	3	1,959	0.15%
2018/05/31	17	41.69	41	41.67	41.40	-24	1,987	-1.21%
2018/05/30	6	39.45	2	39.55	40.10	4	1,968	0.20%
2018/05/28	1	39.90	6	39.95	40.10	-5	2,075	-0.24%
2018/05/24	0	0.00	1	39.45	39.65	-1	2,387	-0.04%
2018/05/18	1	38.80	0	0.00	38.80	1	2,621	0.04%
2018/05/17	2	39.18	5	39.54	39.20	-3	2,749	-0.11%
2018/05/16	1	38.75	0	0.00	38.70	1	2,835	0.04%
2018/05/11	2	39.35	0	0.00	39.70	2	3,519	0.06%
2018/05/10	4	38.78	2	38.85	38.70	2	3,719	0.05%
2018/05/09	6	37.70	1	37.65	37.65	5	3,787	0.13%
2018/05/08	2	38.10	0	0.00	38.05	2	3,966	0.05%
2018/05/04	0	0.00	1	38.60	38.65	-1	4,007	-0.02%
2018/05/03	2	38.75	0	0.00	38.70	2	3,994	0.05%
2018/05/02	1	39.85	2	39.30	39.10	-1	3,995	-0.03%
2018/04/27	33	39.51	10	39.90	39.60	23	3,984	0.58%
2018/04/26	4	42.56	2	41.38	41.35	2	3,953	0.05%
2018/04/25	0	0.00	3	43.35	43.45	-3	3,972	-0.08%
2018/04/24	0	0.00	1	42.95	42.85	-1	3,977	-0.03%
2018/04/23	1	43.40	0	0.00	43.30	1	3,971	0.03%
2018/04/20	1	44.55	3	45.12	44.60	-2	3,955	-0.05%
2018/04/19	1	45.90	1	45.95	45.80	0	3,932	0.00%
2018/04/18	7	45.47	0	0.00	45.35	7	3,892	0.18%
2018/04/17	0	0.00	2	43.90	44.75	-2	3,847	-0.05%
2018/04/16	1	44.45	0	0.00	44.30	1	3,842	0.03%
2018/04/13	1	45.20	1	44.75	44.60	0	3,838	0.00%
2018/04/12	2	44.25	41	44.78	45.40	-39	3,798	-1.03%
2018/04/11	1	44.00	1	44.00	44.00	0	3,730	0.00%
2018/04/03	0	0.00	1	44.30	44.05	-1	3,720	-0.03%
2018/04/02	2	43.75	4	43.99	43.75	-2	3,710	-0.05%
2018/03/29	0	43.30	0	0.00	43.30	0	3,693	0.00%
2018/03/28	0	43.65	0	0.00	43.70	0	3,686	0.00%
2018/03/21	0	0.00	1	44.50	44.10	-1	3,578	-0.03%
2018/03/19	4	44.95	5	45.21	44.75	-1	3,576	-0.03%
2018/03/16	3	44.75	1	45.75	45.75	2	3,554	0.06%
2018/03/15	3	45.20	2	45.33	45.20	1	3,500	0.03%
2018/03/14	2	44.88	2	45.20	45.05	0	3,476	0.00%
2018/03/13	2	44.98	3	44.85	44.80	-1	3,440	-0.03%
2018/03/12	2	43.80	1	43.40	43.55	1	3,354	0.03%
2018/03/09	1	44.05	3	43.75	43.40	-2	3,324	-0.06%
2018/03/08	6	45.63	11	45.80	44.50	-5	3,254	-0.15%
2018/03/07	4	45.71	1	46.00	45.95	3	3,155	0.10%
2018/03/06	0	0.00	1	43.65	43.90	-1	3,008	-0.03%
2018/03/05	1	43.50	0	0.00	43.50	1	2,986	0.03%
2018/03/02	3	42.80	0	0.00	42.85	3	2,944	0.10%
2018/03/01	0	0.00	1	44.70	44.20	-1	2,883	-0.03%
2018/02/27	1	45.30	0	0.00	44.85	1	2,831	0.04%
2018/02/26	3	44.68	8	43.53	45.00	-5	2,694	-0.19%
2018/02/23	3	42.70	0	0.00	42.55	3	2,495	0.12%
2018/02/22	0	0.00	2	42.20	42.20	-2	2,445	-0.08%
2018/02/21	0	0.00	2	42.10	41.95	-2	2,388	-0.08%
2018/02/12	3	41.52	1	42.20	41.30	2	2,330	0.09%
2018/02/09	1	41.00	0	0.00	42.20	1	2,255	0.04%
2018/02/08	2	41.90	0	0.00	42.35	2	2,122	0.09%
2018/02/07	1	41.50	2	41.73	41.35	-1	2,024	-0.05%
2018/02/06	8	41.09	10	42.20	40.50	-2	1,883	-0.11%
2018/02/05	12	43.47	32	42.41	43.70	-20	1,626	-1.23%
2018/02/02	5	40.40	17	40.78	41.90	-12	1,332	-0.90%
2018/02/01	1	38.65	6	38.77	38.90	-5	1,128	-0.44%
2018/01/31	14	38.51	94	38.82	38.30	-80	1,051	-7.61%
2018/01/29	0	0.00	1	36.30	36.70	-1	834	-0.12%
2018/01/25	2	36.13	2	36.25	36.10	0	803	0.00%
2018/01/24	0	0.00	1	35.95	36.05	-1	830	-0.12%
2018/01/23	0	0.00	1	35.85	35.90	-1	823	-0.12%
2018/01/22	2	35.63	1	35.70	35.70	1	820	0.12%
2018/01/19	4	36.38	11	36.20	36.00	-7	825	-0.85%
2018/01/18	0	0.00	1	35.60	35.45	-1	776	-0.13%
2018/01/17	71	35.34	0	0.00	35.30	71	766	9.27%
2018/01/16	0	0.00	1	35.20	35.20	-1	760	-0.13%
2018/01/12	1	35.40	9	35.31	35.40	-8	756	-1.06%
2018/01/09	0	0.00	10	34.65	34.75	-10	731	-1.37%
2018/01/04	8	34.79	0	0.00	34.75	8	792	1.01%
2018/01/03	0	0.00	2	34.80	34.95	-2	795	-0.25%
2018/01/02	10	34.35	1	34.55	34.50	9	772	1.17%