華城 (1519)-凱基-士林券商分點個股進出

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
555
漲跌
▼9
漲幅
-1.60%
成交量
3,344張
產業
上市電機機械類股
639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－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/11/21	0	558.00	0	0.00	555.00	0	5,163	0.00%
2024/11/20	2.2	557.50	0	0.00	564.00	2.2	5,261	0.04%
2024/11/19	1	579.00	0.1	590.00	578.00	1	5,319	0.02%
2024/11/18	2.3	601.23	1	580.00	571.00	1.3	5,380	0.02%
2024/11/15	1	638.00	1	625.00	624.00	0	5,345	0.00%
2024/11/14	1.1	649.64	1	635.00	630.00	0.1	5,413	0.00%
2024/11/11	2.2	635.43	1	645.00	645.00	1.2	5,529	0.02%
2024/11/08	1.1	620.45	0	0.00	620.00	1.1	5,575	0.02%
2024/11/07	2	604.50	1	610.00	615.00	1	5,655	0.02%
2024/11/06	1	593.83	1	584.00	584.00	0	5,657	0.00%
2024/11/05	0.1	572.00	0	596.00	599.00	0.1	5,756	0.00%
2024/11/04	1	545.00	1	553.00	560.00	0	5,796	0.00%
2024/10/30	1	548.00	1	548.00	548.00	0	5,903	0.00%
2024/10/29	0	562.35	0	0.00	547.00	0	5,953	0.00%
2024/10/28	0	569.00	0	0.00	573.00	0	5,989	0.00%
2024/10/25	0	586.00	0	0.00	586.00	0	6,039	0.00%
2024/10/24	0	587.00	0	0.00	578.00	0	6,071	0.00%
2024/10/22	0	587.26	1	585.00	586.00	-1	6,065	-0.02%
2024/10/18	4	614.25	4	616.00	618.00	0	6,101	0.00%
2024/10/17	1	614.00	3	617.67	613.00	-2	6,142	-0.03%
2024/10/16	2	610.51	2	612.00	612.00	0	6,205	0.00%
2024/10/15	1	611.98	1	612.00	612.00	0	6,252	0.00%
2024/10/14	3	608.67	4	614.25	615.00	-1	6,295	-0.02%
2024/10/11	4	612.46	3	601.00	601.00	1	6,309	0.02%
2024/10/09	1	621.00	1.2	615.75	615.00	-0.2	6,385	0.00%
2024/10/08	4	628.68	2	617.00	617.00	2	6,420	0.03%
2024/10/07	0	0.00	2.1	656.69	654.00	-2.1	6,459	-0.03%
2024/10/04	1	631.00	1	632.00	631.00	0	6,459	0.00%
2024/10/01	2	634.50	2	644.00	649.00	0	6,503	0.00%
2024/09/30	4	648.48	3	642.00	629.00	1	6,442	0.02%
2024/09/27	3	668.67	2	660.00	660.00	1	6,319	0.02%
2024/09/26	4	672.50	3.2	673.90	678.00	0.9	6,196	0.01%
2024/09/25	1	632.00	1	639.00	648.00	0	6,047	0.00%
2024/09/23	4	649.50	4	651.00	650.00	0	5,856	0.00%
2024/09/18	1	583.00	1	616.69	622.00	0	5,484	0.00%
2024/09/16	1	568.00	1	573.00	577.00	0	5,342	0.00%
2024/09/13	1	568.00	1	569.00	569.00	0	5,310	0.00%
2024/09/12	2	562.50	3	569.00	573.00	-1	5,274	-0.02%
2024/09/11	2.1	541.19	2.1	553.81	552.00	0	5,417	0.00%
2024/09/10	2.1	551.68	2	539.50	540.00	0.1	5,601	0.00%
2024/09/09	0	547.00	0	0.00	552.00	0	5,768	0.00%
2024/09/06	0.4	567.04	0	0.00	558.00	0.4	5,899	0.01%
2024/09/05	0	582.00	0	0.00	580.00	0	5,966	0.00%
2024/09/04	0	606.80	0	0.00	600.00	0	6,079	0.00%
2024/09/03	2	647.50	2	631.00	631.00	0	6,197	0.00%
2024/09/02	2.1	669.62	1	688.00	652.00	1.1	6,198	0.02%
2024/08/30	7	666.43	6	666.00	667.00	1	6,147	0.02%
2024/08/29	1	672.00	0	0.00	676.00	1	6,141	0.02%
2024/08/28	7	667.00	6	673.33	665.00	1	6,168	0.02%
2024/08/27	0	0.00	1	677.00	680.00	-1	6,357	-0.02%
2024/08/26	5	683.75	3	675.33	663.00	2	6,415	0.03%
2024/08/23	2.2	665.82	2	674.50	691.00	0.2	6,413	0.00%
2024/08/22	0.1	688.27	0	0.00	677.00	0.1	6,399	0.00%
2024/08/20	1	697.00	3	700.33	694.00	-2	6,405	-0.03%
2024/08/19	5	690.56	4	684.00	685.00	1	6,434	0.02%
2024/08/15	7	680.51	7	661.14	656.00	0	6,492	0.00%
2024/08/14	6	693.83	4	676.75	673.00	2	6,489	0.03%
2024/08/13	1	677.00	11	673.82	692.00	-10	6,467	-0.15%
2024/08/12	0.6	679.17	0	684.17	687.00	0.6	6,473	0.01%
2024/08/09	10	648.98	0	637.43	632.00	10	6,487	0.15%
2024/08/08	1.1	606.30	1	594.00	594.00	0.1	6,508	0.00%
2024/08/07	0	584.00	0	0.00	624.00	0	6,616	0.00%
2024/08/06	1.1	583.81	1	598.83	588.00	0	6,598	0.00%
2024/08/05	5.1	618.81	6	608.50	604.00	-0.9	6,624	-0.01%
2024/08/02	4	667.49	4	665.75	661.00	0	6,712	0.00%
2024/08/01	5.1	701.85	3	686.33	685.00	2.1	6,758	0.03%
2024/07/31	4	704.49	4	695.75	694.00	0	6,765	0.00%
2024/07/30	1	720.06	1	759.14	714.00	0	6,830	0.00%
2024/07/29	1.1	764.62	2	741.00	711.00	-0.9	6,874	-0.01%
2024/07/26	2.2	810.30	2	798.50	775.00	0.2	6,939	0.00%
2024/07/23	2	908.50	2	928.02	940.00	0	6,977	0.00%
2024/07/22	4.1	938.89	2	911.84	865.00	2	7,093	0.03%
2024/07/19	1	943.00	2	952.49	957.00	-1	7,173	-0.01%
2024/07/18	2	938.37	1	933.00	933.00	1	7,294	0.01%
2024/07/17	2	941.50	2	952.56	952.00	0	7,408	0.00%
2024/07/16	0	926.00	0	0.00	935.00	0	7,491	0.00%
2024/07/15	0	0.00	3	952.50	960.00	-3	7,614	-0.04%
2024/07/12	1.1	907.96	0	0.00	907.00	1.1	7,722	0.01%
2024/07/11	0	929.00	1	973.89	935.00	-1	7,806	-0.01%
2024/07/10	4	948.75	6	954.50	945.00	-2	7,869	-0.03%
2024/07/09	0	0.00	0.1	945.74	948.00	-0.1	7,982	0.00%
2024/07/08	0.2	914.73	0	0.00	905.00	0.2	7,952	0.00%
2024/07/05	5.2	965.27	11	960.17	936.00	-5.9	8,001	-0.07%
2024/07/04	0	972.00	0	0.00	1015.00	0	8,006	0.00%
2024/07/02	0.1	941.43	1	953.99	955.00	-0.9	8,144	-0.01%
2024/06/28	0	0.00	1.1	942.81	945.00	-1.1	8,152	-0.01%
2024/06/27	0	0.00	0	921.00	925.00	0	8,151	0.00%
2024/06/26	1	926.00	0	0.00	919.00	1	8,151	0.01%
2024/06/24	0	936.50	0	0.00	900.00	0	8,161	0.00%
2024/06/21	0	0.00	0	940.00	947.00	0	8,161	0.00%
2024/06/20	0.1	945.00	0	952.00	945.00	0.1	8,163	0.00%
2024/06/19	3	932.00	1.1	924.18	930.00	1.9	8,158	0.02%
2024/06/18	0	0.00	1.1	934.91	945.00	-1.1	8,147	-0.01%
2024/06/17	1	935.00	1	950.00	905.00	0	7,926	0.00%
2024/06/14	4	876.50	4	881.17	920.00	0	7,671	0.00%
2024/06/13	4.1	789.22	4.1	805.49	837.00	0	7,673	0.00%
2024/06/12	5	793.80	5	794.40	788.00	0	7,809	0.00%
2024/06/11	13	778.54	4	757.50	792.00	9	8,021	0.11%
2024/06/07	2	705.00	2.1	719.58	742.00	-0.1	8,103	0.00%
2024/06/06	3.2	694.95	3	687.10	687.00	0.1	8,200	0.00%
2024/06/05	3	693.35	4	690.25	691.00	-1	8,146	-0.01%
2024/06/04	5.2	689.04	5	695.00	699.00	0.2	8,130	0.00%
2024/06/03	6	712.16	7	699.14	696.00	-1	8,051	-0.01%
2024/05/31	6	720.14	6	715.00	714.00	0	7,992	0.00%
2024/05/30	7.1	737.45	7.1	728.21	719.00	0	7,770	0.00%
2024/05/29	2	732.49	2	746.00	737.00	0	7,665	0.00%
2024/05/28	4	739.25	4	731.00	731.00	0	7,586	0.00%
2024/05/27	8.1	723.36	8.1	732.84	736.00	0	7,534	0.00%
2024/05/24	9.2	683.54	11	702.82	704.00	-1.8	7,392	-0.02%
2024/05/23	11	677.36	9	682.78	683.00	2	7,290	0.03%
2024/05/22	6	717.13	7.1	694.47	690.00	-1	7,414	-0.01%
2024/05/21	4	730.25	4	730.00	730.00	0	7,452	0.00%
2024/05/20	5	748.77	4	731.00	731.00	1	7,526	0.01%
2024/05/17	1	735.01	0	0.00	741.00	1	7,595	0.01%
2024/05/16	4	756.18	5.2	743.92	739.00	-1.2	7,690	-0.02%
2024/05/15	2	773.00	1.1	780.64	755.00	0.9	7,791	0.01%
2024/05/14	1	757.00	0	0.00	767.00	1	7,801	0.01%
2024/05/13	0	735.00	0	0.00	750.00	0	7,822	0.00%
2024/05/10	0.2	812.01	1	806.00	798.00	-0.8	7,935	-0.01%
2024/05/09	3	864.33	4	851.75	835.00	-1	8,206	-0.01%
2024/05/08	0.1	826.50	0	860.71	888.00	0.1	8,398	0.00%
2024/05/07	3	794.02	1	799.00	817.00	2	8,445	0.02%
2024/05/06	0	798.67	4	797.00	797.00	-4	8,544	-0.05%
2024/05/02	2.1	835.53	0	820.00	802.00	2	8,624	0.02%
2024/04/30	3	827.03	3	838.00	847.00	0	8,719	0.00%
2024/04/29	1	847.00	1	852.98	853.00	0	8,889	0.00%
2024/04/26	11	858.35	4	858.54	854.00	7	8,899	0.08%
2024/04/25	1	822.00	1	856.00	863.00	0	8,868	0.00%
2024/04/24	4	827.75	4	835.00	854.00	0	8,917	0.00%
2024/04/22	1.1	928.43	4	928.75	824.00	-2.9	8,930	-0.03%
2024/04/19	1	920.00	4	915.00	915.00	-3	9,306	-0.03%
2024/04/18	4	950.00	0	0.00	955.00	4	9,456	0.04%
2024/04/16	0.1	880.54	0	0.00	864.00	0.1	9,707	0.00%
2024/04/15	0.2	888.00	0	0.00	876.00	0.2	9,834	0.00%
2024/04/12	0	0.00	0.3	933.78	946.00	-0.3	9,802	0.00%
2024/04/11	0	0.00	2	907.00	860.00	-2	9,877	-0.02%
2024/04/10	1	868.00	0	0.00	857.00	1	10,154	0.01%
2024/04/09	0	0.00	2	848.00	853.00	-2	10,284	-0.02%
2024/04/08	0	0.00	0	846.33	776.00	0	10,564	0.00%
2024/04/02	0	0.00	0.3	780.00	792.00	-0.3	11,324	0.00%
2024/03/28	0.1	688.18	0	0.00	670.00	0.1	11,892	0.00%
2024/03/27	0.1	729.37	0	713.00	710.00	0.1	11,970	0.00%
2024/03/26	0.1	780.00	1	800.00	788.00	-0.9	12,056	-0.01%
2024/03/20	0	0.00	1	641.00	676.00	-1	12,743	-0.01%
2024/03/19	0	0.00	5	660.00	660.00	-5	12,960	-0.04%
2024/03/18	1	674.00	0.3	691.67	694.00	0.7	13,261	0.01%
2024/03/15	5.2	664.71	2.1	655.52	665.00	3.1	13,324	0.02%
2024/03/14	3.3	610.00	1.1	604.00	634.00	2.2	13,287	0.02%
2024/03/13	0.1	559.33	5.3	567.94	577.00	-5.2	13,228	-0.04%
2024/03/12	9.2	525.30	8.2	530.44	525.00	1.1	13,474	0.01%
2024/03/11	0.1	507.00	0	0.00	514.00	0.1	13,750	0.00%
2024/03/08	0.1	530.00	0	0.00	502.00	0.1	14,309	0.00%
2024/03/07	1.1	560.45	0	0.00	541.00	1.1	14,648	0.01%
2024/03/06	0	0.00	0.3	560.00	555.00	-0.3	14,931	0.00%
2024/03/05	0.1	539.00	0	0.00	549.00	0.1	15,117	0.00%
2024/03/01	0.1	538.00	0	0.00	538.00	0.1	15,309	0.00%
2024/02/29	0.7	537.00	0	0.00	538.00	0.7	15,599	0.00%
2024/02/27	0.4	532.75	0	0.00	528.00	0.4	15,849	0.00%
2024/02/26	1.1	534.00	1	540.00	538.00	0.1	15,920	0.00%
2024/02/23	2	524.36	2	528.00	560.00	0	15,963	0.00%
2024/02/22	4	516.25	4	521.00	517.00	0	15,798	0.00%
2024/02/21	1	519.00	1.3	520.38	507.00	-0.3	15,728	0.00%
2024/02/20	4.1	504.76	4	499.50	502.00	0.1	15,754	0.00%
2024/02/19	6.2	515.60	6.2	511.20	502.00	0.1	15,843	0.00%
2024/02/16	2.2	499.15	7	500.71	503.00	-4.9	15,945	-0.03%
2024/02/15	8	509.25	8.1	506.21	496.00	-0.1	15,911	0.00%
2024/02/05	2	492.00	2.1	495.88	492.00	-0.1	15,905	0.00%
2024/02/02	3	507.67	3	495.67	488.50	0	15,787	0.00%
2024/02/01	12.2	462.20	12.2	458.13	488.00	0	15,625	0.00%
2024/01/31	9.2	436.48	8.3	439.45	444.00	0.9	15,346	0.01%
2024/01/30	11.3	409.72	13	406.65	420.00	-1.8	15,277	-0.01%
2024/01/29	14	387.71	7	390.00	395.50	7	15,176	0.05%
2024/01/26	7	376.93	7	378.79	380.50	0	15,110	0.00%
2024/01/25	6	386.58	7	381.93	380.50	-1	15,092	-0.01%
2024/01/24	3	390.83	2	390.50	392.00	1	15,113	0.01%
2024/01/23	7	385.21	7.6	387.27	385.00	-0.6	15,081	0.00%
2024/01/22	2	358.50	2	366.75	371.00	0	14,889	0.00%
2024/01/19	6	359.42	6	358.00	354.50	0	14,857	0.00%
2024/01/18	8.1	369.66	7	366.07	360.00	1.1	14,806	0.01%
2024/01/17	4.1	370.48	4	371.75	367.00	0.1	14,731	0.00%
2024/01/16	0.2	369.00	0	0.00	371.00	0.2	14,678	0.00%
2024/01/15	9	378.50	12	380.25	376.50	-3	14,597	-0.02%
2024/01/12	4	368.50	6.9	364.64	370.00	-2.9	14,128	-0.02%
2024/01/11	12.4	361.32	8	360.75	352.50	4.4	13,859	0.03%
2024/01/10	7	358.64	7	361.93	367.00	0	13,575	0.00%
2024/01/09	4	345.63	7.1	355.88	362.00	-3.1	13,419	-0.02%
2024/01/08	2	341.25	2.1	343.38	343.50	-0.1	13,166	0.00%
2024/01/05	11.2	333.85	11	331.50	334.00	0.2	13,086	0.00%
2024/01/04	15	346.47	16	339.19	331.50	-1	13,130	-0.01%
2024/01/03	15	343.27	15	337.80	339.50	0	12,941	0.00%
2024/01/02	16	336.28	17.2	330.95	342.00	-1.2	12,972	-0.01%
2023/12/29	15.2	338.15	13	349.54	327.00	2.2	12,959	0.02%
2023/12/28	2	334.50	8	334.81	348.00	-6	12,540	-0.05%
2023/12/27	16	320.56	16	317.75	316.50	0	12,407	0.00%
2023/12/26	25.3	324.47	19	324.24	315.00	6.3	12,443	0.05%
2023/12/25	21	334.83	21	329.95	333.50	0	12,426	0.00%
2023/12/22	20	323.15	20	321.80	321.00	0	12,567	0.00%
2023/12/21	7	321.79	7	321.29	318.50	0	12,690	0.00%
2023/12/20	8	335.44	8	330.81	329.00	0	12,710	0.00%
2023/12/19	2	332.75	2	330.75	332.50	0	12,698	0.00%
2023/12/18	7	346.50	6	349.83	340.00	1	12,706	0.01%
2023/12/15	18	357.58	16	362.59	347.50	2	12,695	0.02%
2023/12/14	1	354.00	1	357.50	355.00	0	12,522	0.00%
2023/12/13	2	365.25	3	364.33	355.50	-1	12,405	-0.01%
2023/12/12	10	353.50	10	348.50	356.00	0	12,247	0.00%
2023/12/11	6	351.83	5.3	337.83	339.00	0.8	12,126	0.01%
2023/12/08	4.5	364.72	4.9	363.77	367.00	-0.4	11,943	0.00%
2023/12/07	9	367.28	20.1	356.27	360.50	-11.1	11,751	-0.09%
2023/12/06	22.3	339.10	21	344.00	345.00	1.3	11,318	0.01%
2023/12/05	16	321.22	15.1	313.68	340.00	0.9	10,842	0.01%
2023/12/04	2	286.00	2.3	294.44	309.50	-0.3	10,334	0.00%
2023/12/01	5	284.60	5	287.30	285.00	0	10,050	0.00%
2023/11/30	17	277.56	17	279.65	280.00	0	9,890	0.00%
2023/11/29	3	274.17	4	273.88	274.50	-1	9,933	-0.01%
2023/11/28	7	268.29	6	272.58	275.50	1	10,156	0.01%
2023/11/27	14.3	273.80	14	277.21	266.50	0.3	10,131	0.00%
2023/11/24	16	268.19	21.2	259.60	275.00	-5.2	9,994	-0.05%
2023/11/23	5	255.10	4	253.13	252.50	1	9,949	0.01%
2023/11/22	2.1	260.68	3	257.00	256.00	-1	10,050	-0.01%
2023/11/21	4	264.13	5	262.30	262.00	-1	10,180	-0.01%
2023/11/20	4.1	265.86	1	264.50	263.50	3.1	10,417	0.03%
2023/11/17	4	283.25	3	275.00	273.00	1	10,720	0.01%
2023/11/16	5.1	271.62	5	274.30	280.00	0.1	10,852	0.00%
2023/11/15	2	279.25	4.7	277.88	275.50	-2.7	10,892	-0.02%
2023/11/14	4	257.00	10	255.00	258.50	-6	10,845	-0.06%
2023/11/13	5	243.00	5.1	243.45	247.50	-0.1	10,839	0.00%
2023/11/10	3	235.17	4	235.63	237.50	-1	10,923	-0.01%
2023/11/09	5	242.50	12	241.25	234.50	-7	10,959	-0.06%
2023/11/08	9	243.44	7	244.43	242.00	2	10,935	0.02%
2023/11/07	8	244.56	2	249.75	242.00	6	10,964	0.05%
2023/11/06	7	239.07	3	240.83	241.00	4	10,911	0.04%
2023/11/03	10	227.25	6	227.50	225.00	4	10,967	0.04%
2023/11/02	12.1	228.07	16	225.09	224.50	-4	10,967	-0.04%
2023/11/01	11	222.73	5	222.90	224.00	6	10,955	0.05%
2023/10/31	10.1	235.93	7	224.79	224.00	3.1	10,889	0.03%
2023/10/30	6.1	247.36	5	244.00	244.00	1.1	10,858	0.01%
2023/10/27	2.1	257.81	2	251.00	251.00	0.1	11,053	0.00%
2023/10/26	2	258.75	2	263.00	262.00	0	10,964	0.00%
2023/10/25	5	264.50	2	262.75	260.50	3	10,877	0.03%
2023/10/24	5.1	267.80	5	264.60	264.50	0.1	10,767	0.00%
2023/10/23	1	260.00	4	266.00	276.00	-3	10,637	-0.03%
2023/10/20	3.1	256.34	2	261.25	263.00	1.1	10,519	0.01%
2023/10/19	15	270.07	15	262.90	260.50	0	10,436	0.00%
2023/10/18	1.1	279.14	0	275.00	270.00	1	10,358	0.01%
2023/10/17	9.1	289.33	7	284.43	282.00	2.1	10,301	0.02%
2023/10/16	4	282.75	6	285.67	286.50	-2	10,209	-0.02%
2023/10/13	7	280.71	18	279.19	279.00	-11	10,184	-0.11%
2023/10/12	11.2	285.36	22	286.70	282.00	-10.9	10,510	-0.10%
2023/10/11	3.1	298.85	1	295.00	291.50	2.1	10,446	0.02%
2023/10/06	4	297.13	4	291.50	300.50	0	10,317	0.00%
2023/10/05	3	283.17	9.3	280.30	287.00	-6.3	10,182	-0.06%
2023/10/04	23	266.26	14	270.39	271.50	9	9,949	0.09%
2023/10/03	6	264.42	5	261.60	264.50	1	9,877	0.01%
2023/10/02	13	268.04	19	268.24	261.00	-6	9,718	-0.06%
2023/09/28	13	262.54	12	268.00	271.00	1	9,563	0.01%
2023/09/27	9	259.33	9	261.56	265.00	0	9,350	0.00%
2023/09/26	25	244.14	17	249.76	251.50	8	9,032	0.09%
2023/09/25	13	239.62	13	235.15	237.00	0	8,848	0.00%
2023/09/22	6.1	245.46	6	240.58	236.00	0.1	8,783	0.00%
2023/09/21	11	247.09	9	244.39	244.50	2	8,758	0.02%
2023/09/20	11	236.32	12	245.63	248.00	-1	8,738	-0.01%
2023/09/19	18	247.00	20	238.13	237.50	-2	8,858	-0.02%
2023/09/18	3	253.67	4	247.38	246.50	-1	8,894	-0.01%
2023/09/15	5	259.00	5	258.20	257.50	0	8,950	0.00%
2023/09/14	6	263.42	5	258.60	258.00	1	9,015	0.01%
2023/09/13	3	272.83	1	266.00	266.00	2	9,182	0.02%
2023/09/12	6	275.17	4	279.38	283.00	2	9,729	0.02%
2023/09/11	1	288.00	1	278.50	277.50	0	9,959	0.00%
2023/09/08	0	0.00	1	295.00	293.00	-1	10,021	-0.01%
2023/09/07	2	291.00	3	291.00	290.50	-1	10,082	-0.01%
2023/09/06	5	291.70	5	293.80	290.00	0	10,299	0.00%
2023/09/05	4.1	290.71	3.2	289.59	289.00	0.9	10,371	0.01%
2023/09/04	2.1	301.17	1	301.50	300.00	1.1	10,417	0.01%
2023/09/01	11.2	295.68	2	315.75	292.50	9.2	10,454	0.09%
2023/08/31	2	294.00	4	293.50	299.50	-2	10,427	-0.02%
2023/08/30	2	288.50	4	289.75	293.00	-2	11,197	-0.02%
2023/08/29	7	286.50	11	286.68	289.00	-4	11,426	-0.04%
2023/08/28	0	0.00	4	284.38	275.00	-4	11,457	-0.03%
2023/08/25	4	286.13	0	0.00	286.50	4	11,690	0.03%
2023/08/24	7	290.07	4.4	290.81	280.50	2.6	11,751	0.02%
2023/08/23	8.1	279.53	8	280.69	276.50	0.1	11,892	0.00%
2023/08/22	8	264.88	9	265.44	276.50	-1	11,782	-0.01%
2023/08/21	16	240.13	18.2	242.07	251.50	-2.2	11,843	-0.02%
2023/08/18	2.2	244.28	0	0.00	229.00	2.2	11,991	0.02%
2023/08/16	4	215.00	8	218.88	220.50	-4	12,760	-0.03%
2023/08/14	3	205.67	3	192.67	192.50	0	13,995	0.00%
2023/08/11	5	212.30	6	211.92	211.50	-1	14,177	-0.01%
2023/08/10	5	212.20	3	205.17	208.50	2	14,810	0.01%
2023/08/09	6	220.00	7	225.79	224.00	-1	15,071	-0.01%
2023/08/08	3	207.00	3.2	219.19	215.00	-0.2	15,351	0.00%
2023/08/07	5	209.40	5	210.30	210.00	0	15,491	0.00%
2023/08/04	4	210.63	5	209.00	213.00	-1	15,662	-0.01%
2023/08/02	1.4	207.44	2	210.00	204.50	-0.6	16,601	0.00%
2023/08/01	11.1	216.45	10	218.00	215.50	1.1	16,927	0.01%
2023/07/31	0	0.00	1	235.00	239.00	-1	16,830	-0.01%
2023/07/28	0	0.00	2	227.00	229.00	-2	17,038	-0.01%
2023/07/27	0	0.00	0	229.00	225.00	0	17,452	0.00%
2023/07/19	1	196.00	1	195.50	194.50	0	19,270	0.00%
2023/07/17	60	218.04	65	219.54	217.50	-5	19,696	-0.03%
2023/07/14	1	198.50	2	199.76	200.00	-1	19,571	-0.01%
2023/07/13	0	179.50	3	179.67	182.00	-3	19,921	-0.02%
2023/07/12	1	169.82	6.1	171.96	179.50	-5.1	20,297	-0.02%
2023/07/11	1.4	165.22	0	0.00	166.00	1.4	20,490	0.01%
2023/07/10	0	0.00	1	157.50	160.50	-1	21,069	0.00%
2023/07/07	0	0.00	0	149.25	149.50	0	21,127	0.00%
2023/07/06	1	149.01	0	0.00	149.50	1	21,463	0.00%
2023/07/05	3	147.00	1	148.50	146.00	2	21,794	0.01%
2023/07/04	1	149.50	1	150.00	149.00	0	22,408	0.00%
2023/07/03	1	149.00	1	147.00	149.00	0	22,625	0.00%
2023/06/30	2	147.00	0	0.00	147.50	2	22,645	0.01%
2023/06/29	4	152.00	6	153.08	153.50	-2	22,638	-0.01%
2023/06/28	1	153.00	0	154.50	150.50	1	22,599	0.00%
2023/06/27	12	160.17	6	157.42	154.00	6	22,552	0.03%
2023/06/26	3	163.83	4	164.13	162.50	-1	22,389	0.00%
2023/06/21	2	162.75	2	165.00	163.50	0	22,342	0.00%
2023/06/20	13	162.42	9	161.61	162.00	4	22,277	0.02%
2023/06/19	10	165.15	5	164.30	161.00	5	22,196	0.02%
2023/06/16	13	164.69	36	163.47	165.50	-23	22,158	-0.10%
2023/06/15	1	152.00	2	155.25	157.00	-1	21,752	0.00%
2023/06/14	1	150.00	1	149.00	146.00	0	21,479	0.00%
2023/06/13	7	147.64	7	148.14	146.50	0	21,487	0.00%
2023/06/12	7	145.43	10	148.20	147.50	-3	21,458	-0.01%
2023/06/09	5	150.80	3	152.67	153.50	2	21,336	0.01%
2023/06/08	13	155.31	0	0.00	151.50	13	21,375	0.06%
2023/06/07	5	156.30	4	154.25	155.00	1	21,519	0.00%
2023/06/06	5	155.50	6	153.25	153.00	-1	21,748	0.00%
2023/06/05	8	162.06	5	162.10	156.00	3	22,003	0.01%
2023/06/02	4	152.25	9.1	156.04	158.00	-5.1	21,575	-0.02%
2023/06/01	10	145.35	8	144.00	144.00	2	21,395	0.01%
2023/05/31	3	142.00	4	143.75	145.00	-1	21,260	0.00%
2023/05/30	1	139.00	1	141.00	141.00	0	20,917	0.00%
2023/05/29	2	141.50	5	142.50	141.00	-3	20,759	-0.01%
2023/05/26	8	139.06	6	135.50	135.50	2	20,465	0.01%
2023/05/25	2	142.00	1	144.00	141.00	1	20,375	0.00%
2023/05/24	3	135.33	3	138.50	139.00	0	20,944	0.00%
2023/05/23	3	130.67	13	132.92	137.00	-10	21,081	-0.05%
2023/05/22	7	128.71	9	128.44	128.50	-2	20,821	-0.01%
2023/05/19	8	121.74	11	121.68	123.50	-3	20,484	-0.01%
2023/05/18	5	113.00	6	114.42	117.50	-1	19,659	-0.01%
2023/05/17	4	109.00	3	109.17	107.00	1	19,385	0.01%
2023/05/16	50	106.48	62	106.68	109.50	-12	19,125	-0.06%
2023/05/15	28	106.20	16	105.22	105.00	12	18,444	0.07%
2023/05/12	10	97.60	3.5	97.79	101.50	6.5	18,028	0.04%
2023/05/11	10	97.60	3.5	97.79	95.40	6.5	17,657	0.04%
2023/05/10	3.5	99.14	2	99.10	98.90	1.5	17,423	0.01%
2023/05/09	12	109.21	12	105.75	103.00	0	17,153	0.00%
2023/05/08	2	107.00	9	105.67	109.00	-7	16,130	-0.04%
2023/05/05	4	98.48	5	98.80	99.10	-1	15,714	-0.01%
2023/05/04	5	97.92	5	98.82	99.30	0	15,651	0.00%
2023/05/03	9	98.78	5	97.86	97.40	4	15,618	0.03%
2023/05/02	4	100.13	8.1	100.99	103.50	-4.1	15,474	-0.03%
2023/04/26	4	93.00	4	92.55	92.30	0	14,970	0.00%
2023/04/25	2.1	93.60	0	0.00	93.70	2.1	14,800	0.01%
2023/04/24	6	98.37	7	98.91	98.80	-1	14,460	-0.01%
2023/04/21	0	0.00	3	95.51	95.40	-3	14,258	-0.02%
2023/04/20	26	99.37	26	98.06	97.10	0	14,161	0.00%
2023/04/19	2	98.00	3	98.80	99.00	-1	14,099	-0.01%
2023/04/18	11	100.31	22	99.04	97.90	-11	14,320	-0.08%
2023/04/17	33	97.71	32	98.52	97.10	1	14,921	0.01%
2023/04/14	23	97.23	37	95.31	94.70	-14	15,018	-0.09%
2023/04/13	13	97.97	14	97.95	95.00	-1	15,106	-0.01%
2023/04/12	4	95.33	12	95.69	96.80	-8	14,531	-0.06%
2023/04/11	7	85.49	24	87.78	88.00	-17	14,422	-0.12%
2023/04/10	1	81.00	3	81.00	80.00	-2	14,136	-0.01%
2023/04/07	8	77.50	67	79.77	78.90	-59	13,888	-0.42%
2023/04/06	4	72.50	11	72.93	73.40	-7	13,320	-0.05%
2023/03/29	0	0.00	3	69.10	69.50	-3	13,175	-0.02%
2023/03/28	1	69.30	1	68.80	69.00	0	13,250	0.00%
2023/03/27	0	0.00	2	70.85	69.20	-2	13,199	-0.02%
2023/03/24	4	71.30	7	71.49	71.60	-3	13,146	-0.02%
2023/03/23	3	70.07	5	70.70	71.10	-2	13,169	-0.02%
2023/03/21	0	0.00	17	71.82	71.20	-17	13,105	-0.13%
2023/03/20	4	68.73	4	71.25	72.00	0	12,850	0.00%
2023/03/17	2	65.80	8	66.56	66.70	-6	12,670	-0.05%
2023/03/16	13	67.38	10	66.14	66.20	3	12,877	0.02%
2023/03/15	5	67.74	4	67.88	67.40	1	13,338	0.01%
2023/03/14	1	68.40	2	68.10	66.80	-1	13,476	-0.01%
2023/03/13	3	66.80	2	67.00	67.00	1	13,395	0.01%
2023/03/10	20	70.65	13	70.42	70.00	7	13,319	0.05%
2023/03/09	30	73.49	23	73.54	75.50	7	13,009	0.05%
2023/03/08	78	72.77	92	73.17	72.70	-14	12,513	-0.11%
2023/03/07	16	68.52	34	69.43	68.90	-18	12,001	-0.15%
2023/03/06	5	65.20	5	65.64	65.60	0	11,557	0.00%
2023/03/03	1	64.10	1	63.50	63.00	0	11,394	0.00%
2023/03/02	2	63.00	2	64.00	63.00	0	11,292	0.00%
2023/03/01	4	62.75	3	63.80	63.50	1	11,251	0.01%
2023/02/24	5	64.22	21	63.04	63.00	-16	11,218	-0.14%
2023/02/23	4	64.00	23	63.71	64.30	-19	11,108	-0.17%
2023/02/22	9	64.82	20	64.94	64.80	-11	10,890	-0.10%
2023/02/21	15	63.01	25	64.24	64.50	-10	9,936	-0.10%
2023/02/20	4	60.18	6.2	59.36	58.70	-2.2	9,340	-0.02%
2023/02/17	2.1	57.45	38	57.88	57.80	-35.9	8,918	-0.40%
2023/02/16	34	55.85	1	56.10	56.00	33	8,693	0.38%
2023/02/15	5	56.34	7	55.83	55.50	-2	8,537	-0.02%
2023/02/14	0	0.00	1	53.30	53.50	-1	8,236	-0.01%
2023/02/10	10	54.50	0	0.00	54.50	10	8,088	0.12%
2023/02/09	20	56.00	0	0.00	55.50	20	8,006	0.25%
2023/02/02	0	0.00	2	57.70	56.00	-2	7,691	-0.03%
2023/02/01	22	57.38	22	57.89	56.40	0	7,549	0.00%
2023/01/31	19.1	56.08	10	56.74	56.50	9.1	7,360	0.12%
2023/01/30	5	55.06	6	54.12	54.40	-1	7,096	-0.01%
2023/01/17	2	52.20	1	52.50	52.30	1	6,920	0.01%
2023/01/12	0	0.00	86	51.11	51.00	-86	6,740	-1.28%
2023/01/11	0	0.00	16	52.93	52.20	-16	6,691	-0.24%
2023/01/06	20	52.86	40	52.73	52.10	-20	6,331	-0.32%
2023/01/05	47	57.52	9	57.76	56.90	38	5,863	0.65%
2023/01/04	15	55.07	24	56.53	57.60	-9	4,884	-0.18%
2023/01/03	18	50.26	18.1	51.62	52.40	-0.1	4,383	0.00%
2022/12/30	1	48.75	1	49.20	48.30	0	3,991	0.00%
2022/12/29	0	0.00	1	49.20	49.30	-1	3,947	-0.03%
2022/12/27	1	49.55	10	49.60	49.10	-9	4,007	-0.22%
2022/12/26	12	49.28	2	48.80	49.50	10	3,948	0.25%
2022/12/20	1	49.30	1	47.60	47.35	0	4,102	0.00%
2022/12/14	1	49.10	1.1	48.98	49.25	-0.1	4,679	0.00%
2022/12/12	1	47.60	31	47.78	48.35	-30	4,889	-0.61%
2022/12/09	30	48.73	5	48.60	48.80	25	4,865	0.51%
2022/12/07	1.1	49.37	4	48.89	49.65	-2.9	4,481	-0.07%
2022/12/06	3	47.77	15	47.39	48.70	-12	3,873	-0.31%
2022/12/05	14	44.52	0	0.00	44.30	14	3,623	0.39%
2022/12/02	7	43.32	7	43.29	42.70	0	3,578	0.00%
2022/11/25	1	41.95	1	41.05	40.70	0	3,661	0.00%
2022/11/22	6	40.85	6	40.95	41.20	0	3,684	0.00%
2022/11/21	0	0.00	1	40.05	40.50	-1	3,607	-0.03%
2022/11/17	0	0.00	3	38.90	38.70	-3	3,577	-0.08%
2022/11/10	1	38.65	0	0.00	37.75	1	3,711	0.03%
2022/10/24	1	38.90	0	0.00	38.45	1	3,772	0.03%
2022/10/19	5	41.15	5	40.85	40.65	0	3,718	0.00%
2022/10/18	0	0.00	11	41.21	41.00	-11	3,724	-0.30%
2022/10/17	10	40.79	6	41.08	41.50	4	3,704	0.11%
2022/10/14	0	0.00	1	43.70	42.90	-1	3,650	-0.03%
2022/10/13	4	42.59	0	0.00	41.70	4	3,584	0.11%
2022/10/12	0	0.00	2	42.93	43.45	-2	3,536	-0.06%
2022/10/11	0	0.00	5	42.00	42.40	-5	3,429	-0.15%
2022/10/06	2	43.20	0	0.00	42.30	2	3,426	0.06%
2022/10/05	3	42.87	1	42.95	43.20	2	3,386	0.06%
2022/10/04	3	41.75	0	0.00	41.90	3	3,296	0.09%
2022/09/30	9	40.60	9	40.78	41.60	0	3,204	0.00%
2022/09/29	4	42.04	4	41.68	41.70	0	3,138	0.00%
2022/09/22	2	44.33	1	44.40	44.90	1	2,634	0.04%
2022/09/21	1	44.50	3	44.12	44.00	-2	2,393	-0.08%
2022/09/19	0	0.00	32	41.41	40.40	-32	1,755	-1.82%
2022/09/16	33	40.07	2	41.00	39.15	31	1,629	1.90%
2022/09/06	2	39.55	0	0.00	39.45	2	1,604	0.12%
2022/09/02	0	0.00	2	41.25	42.00	-2	1,529	-0.13%
2022/09/01	2	39.55	0	0.00	39.55	2	1,390	0.14%
2022/08/31	0	0.00	2	40.60	40.70	-2	1,364	-0.15%
2022/08/30	3	39.77	2	40.40	39.55	1	1,303	0.08%
2022/08/26	0	0.00	1	39.30	39.10	-1	1,238	-0.08%
2022/08/25	4	39.26	3	39.50	39.20	1	1,232	0.08%
2022/08/24	4	39.68	2	39.70	39.45	2	1,220	0.16%
2022/08/22	1	38.80	1	39.45	38.90	0	1,172	0.00%
2022/08/19	2	39.10	0	0.00	38.70	2	1,157	0.17%
2022/08/17	3	39.37	1	39.20	39.00	2	1,067	0.19%
2022/08/11	3	35.90	3	36.10	36.30	0	924	0.00%
2022/08/10	0	0.00	10	37.45	38.10	-10	879	-1.14%
2022/08/09	10	36.20	0	0.00	36.45	10	823	1.21%
2022/07/28	3	37.80	3	37.85	37.75	0	844	0.00%
2022/07/18	3	37.50	3	37.40	37.05	0	879	0.00%
2022/07/14	6	37.00	6	37.28	37.00	0	911	0.00%
2022/07/01	3	35.45	3	35.30	33.80	0	1,032	0.00%
2022/06/30	3	34.80	6	35.30	35.65	-3	1,134	-0.26%
2022/06/28	3	35.70	0	0.00	35.15	3	1,199	0.25%
2022/06/24	0	0.00	4	34.66	35.60	-4	1,177	-0.34%
2022/06/22	0	0.00	2	34.05	33.20	-2	1,166	-0.17%
2022/06/09	5	36.50	5	36.38	36.15	0	1,471	0.00%
2022/05/31	0	0.00	2	36.10	36.15	-2	1,515	-0.13%
2022/05/24	2	34.75	0	0.00	34.55	2	1,540	0.13%
2022/05/12	0	0.00	2	33.90	33.70	-2	1,560	-0.13%
2022/05/11	2	35.05	0	0.00	34.80	2	1,553	0.13%
2022/05/10	0	0.00	2	35.50	35.70	-2	1,557	-0.13%
2022/05/03	0	0.00	1	38.35	38.50	-1	1,552	-0.06%
2022/04/28	1	38.75	0	0.00	38.40	1	1,574	0.06%
2022/04/27	1	39.15	0	0.00	39.20	1	1,579	0.06%
2022/04/26	14	39.89	14	40.41	40.20	0	1,584	0.00%
2022/04/25	0	0.00	3	38.45	38.90	-3	1,699	-0.18%
2022/04/21	0	0.00	7	40.60	40.35	-7	1,807	-0.39%
2022/04/20	5	41.40	1	41.30	41.10	4	2,108	0.19%
2022/04/18	5	42.05	0	0.00	41.90	5	2,478	0.20%
2022/04/15	0	0.00	3	43.00	42.55	-3	2,467	-0.12%
2022/04/11	10	43.60	0	0.00	43.50	10	2,394	0.42%
2022/04/06	0	0.00	3	43.43	44.60	-3	2,254	-0.13%
2022/04/01	1	41.70	1	42.20	42.00	0	2,133	0.00%
2022/03/31	1	41.65	0	0.00	41.10	1	2,107	0.05%
2022/03/17	0	0.00	2	41.60	41.30	-2	1,927	-0.10%
2022/03/15	6	40.77	6	40.00	40.05	0	1,786	0.00%
2022/03/01	0	0.00	1	37.30	37.40	-1	1,627	-0.06%
2022/02/24	1	36.85	0	0.00	36.45	1	1,623	0.06%
2022/02/15	8	37.80	0	0.00	38.00	8	1,617	0.49%
2022/02/07	0	0.00	1	38.10	38.00	-1	1,580	-0.06%
2022/01/24	1	37.85	0	0.00	37.75	1	1,571	0.06%
2022/01/20	2	40.25	0	0.00	39.70	2	1,541	0.13%
2022/01/18	0	0.00	1	43.40	40.20	-1	1,507	-0.07%
2022/01/14	1	40.70	0	0.00	39.80	1	1,299	0.08%
2022/01/13	22	43.08	24	42.74	42.70	-2	1,204	-0.17%
2022/01/12	2	43.15	8	42.82	43.55	-6	888	-0.68%
2022/01/11	1	39.60	0	0.00	39.60	1	556	0.18%
2022/01/07	0	0.00	5	36.15	36.15	-5	461	-1.08%
2022/01/05	1	37.70	0	0.00	37.25	1	470	0.21%
2021/12/27	13	37.24	6	36.90	37.10	7	499	1.40%
2021/12/24	5	36.50	0	0.00	36.35	5	552	0.90%
2021/12/15	13	37.34	0	0.00	36.95	13	567	2.29%
2021/12/13	0	0.00	1	35.65	35.90	-1	571	-0.18%
2021/12/10	0	0.00	1	34.85	34.90	-1	590	-0.17%
2021/11/26	1	35.40	0	0.00	35.40	1	583	0.17%
2021/11/22	0	0.00	9	36.35	36.35	-9	583	-1.54%
2021/11/02	0	0.00	1	37.70	36.80	-1	683	-0.15%
2021/11/01	0	0.00	1	38.00	38.00	-1	681	-0.15%
2021/10/29	1	36.90	0	0.00	36.70	1	673	0.15%
2021/10/28	0	0.00	2	37.10	37.05	-2	674	-0.30%
2021/10/27	0	0.00	1	37.00	36.55	-1	679	-0.15%
2021/10/22	1	35.55	0	0.00	35.40	1	707	0.14%
2021/10/21	0	0.00	3	36.60	35.95	-3	729	-0.41%
2021/10/14	1	34.70	0	0.00	34.90	1	828	0.12%
2021/10/08	1	36.70	0	0.00	36.70	1	885	0.11%
2021/10/07	1	37.10	4	37.63	37.10	-3	921	-0.33%
2021/10/06	12	37.69	6	37.73	37.00	6	1,004	0.60%
2021/10/04	1	37.05	20	37.57	37.05	-19	1,003	-1.89%
2021/10/01	10	40.12	33	39.37	38.10	-23	996	-2.31%
2021/09/30	12	38.97	12	39.26	39.25	0	944	0.00%
2021/09/29	6	39.10	20	39.14	39.15	-14	939	-1.49%
2021/09/22	1	37.90	0	0.00	38.30	1	965	0.10%
2021/09/16	1	40.40	1	39.20	39.20	0	970	0.00%
2021/09/15	5	38.45	7	38.19	39.40	-2	949	-0.21%
2021/09/14	16	37.14	17	37.53	37.50	-1	925	-0.11%
2021/09/06	1	36.70	3	36.75	36.70	-2	957	-0.21%
2021/08/27	0	0.00	5	38.20	38.00	-5	986	-0.51%
2021/08/26	3	38.10	1	38.50	38.05	2	988	0.20%
2021/08/19	1	37.60	0	0.00	36.15	1	986	0.10%
2021/08/16	1	38.05	1	38.50	38.30	0	980	0.00%
2021/08/13	2	39.05	0	0.00	39.90	2	977	0.20%
2021/08/12	0	0.00	10	40.00	40.00	-10	980	-1.02%
2021/08/11	4	40.01	45	40.01	40.45	-41	995	-4.12%
2021/08/10	1	40.85	3	41.13	40.80	-2	1,012	-0.20%
2021/08/09	2	41.88	3	41.65	41.65	-1	1,046	-0.10%
2021/08/05	1	42.55	0	0.00	42.50	1	1,115	0.09%
2021/07/30	29	44.25	3	43.48	43.35	26	1,576	1.65%
2021/07/28	0	0.00	2	44.05	44.10	-2	1,649	-0.12%
2021/07/27	76	47.39	0	0.00	46.55	76	1,679	4.53%
2021/07/26	2	47.50	0	0.00	47.85	2	1,707	0.12%
2021/07/16	0	0.00	2	45.60	44.85	-2	1,870	-0.11%
2021/07/14	0	0.00	11	44.61	43.85	-11	1,905	-0.58%
2021/07/13	0	0.00	7	44.54	44.30	-7	1,937	-0.36%
2021/07/08	2	41.45	0	0.00	41.55	2	2,078	0.10%
2021/07/07	1	41.60	0	0.00	41.55	1	2,132	0.05%
2021/06/25	0	0.00	4	43.80	43.70	-4	2,393	-0.17%
2021/06/22	3	43.00	5	42.38	42.20	-2	2,405	-0.08%
2021/06/21	4	41.34	0	0.00	41.05	4	2,399	0.17%
2021/06/18	3	42.60	0	0.00	42.30	3	2,409	0.12%
2021/06/15	2	43.40	0	0.00	43.25	2	2,440	0.08%
2021/06/09	4	41.90	0	0.00	41.60	4	2,449	0.16%
2021/06/07	1	42.10	2	42.85	42.80	-1	2,480	-0.04%
2021/06/04	1	43.80	0	0.00	43.30	1	2,485	0.04%
2021/05/28	0	0.00	4	43.46	43.30	-4	2,667	-0.15%
2021/05/26	3	42.70	0	0.00	42.60	3	2,678	0.11%
2021/05/24	0	0.00	0	42.15	42.05	0	2,688	0.00%
2021/05/21	0	0.00	3	41.10	41.15	-3	2,696	-0.11%
2021/05/20	0	0.00	3	41.30	40.50	-3	2,710	-0.11%
2021/05/19	2	41.73	2	42.10	42.10	0	2,712	0.00%
2021/05/17	0	0.00	1	39.30	39.00	-1	2,709	-0.04%
2021/05/14	1	41.45	0	0.00	41.70	1	2,677	0.04%
2021/05/13	1	38.00	0	0.00	40.00	1	2,662	0.04%
2021/05/12	1	40.95	0	0.00	41.10	1	2,689	0.04%
2021/05/11	11	45.05	2	46.80	45.50	9	2,633	0.34%
2021/05/10	1	50.60	16	51.00	49.50	-15	2,569	-0.58%
2021/05/07	8	49.35	22	49.71	49.35	-14	2,461	-0.57%
2021/05/06	8	49.80	0	0.00	50.10	8	2,299	0.35%
2021/05/05	0	0.00	2	46.15	45.55	-2	2,236	-0.09%
2021/05/04	2	47.70	0	0.00	46.35	2	2,230	0.09%
2021/05/03	0	0.00	1	50.30	49.40	-1	2,211	-0.05%
2021/04/29	20	50.80	0	0.00	51.10	20	2,193	0.91%
2021/04/28	16	50.08	15	50.93	51.30	1	2,155	0.05%
2021/04/26	1	49.35	1	49.80	49.80	0	2,082	0.00%
2021/04/23	3	48.65	2	48.20	48.20	1	2,083	0.05%
2021/04/22	0	0.00	11	48.40	48.20	-11	2,102	-0.52%
2021/04/20	2	50.10	0	0.00	50.20	2	2,056	0.10%
2021/04/19	3	50.80	4	50.53	50.50	-1	2,043	-0.05%
2021/04/16	1	49.85	0	0.00	49.95	1	2,002	0.05%
2021/04/15	38	50.60	4	50.35	50.20	34	1,992	1.71%
2021/04/14	6	49.40	0	0.00	49.00	6	1,921	0.31%
2021/04/13	17	49.51	1.2	49.05	48.65	15.8	1,913	0.83%
2021/04/12	2	49.18	5	49.34	49.35	-3	1,870	-0.16%
2021/04/09	5.2	49.25	9	49.76	50.20	-3.8	1,857	-0.20%
2021/04/08	3	48.18	4	48.34	48.45	-1	1,754	-0.06%
2021/04/07	0	0.00	5	47.60	46.40	-5	1,705	-0.29%
2021/04/06	5	47.20	1	47.35	47.20	4	1,721	0.23%
2021/03/26	0	0.00	1	44.00	44.25	-1	1,773	-0.06%
2021/03/25	2	43.40	0	0.00	43.15	2	1,792	0.11%
2021/03/24	1	43.45	0	0.00	43.60	1	1,817	0.06%
2021/03/23	1	43.40	0	0.00	43.40	1	1,839	0.05%
2021/03/19	0	0.00	1	44.60	44.55	-1	1,863	-0.05%
2021/03/12	3	46.60	3	46.80	46.05	0	2,181	0.00%
2021/03/08	1	46.05	0	0.00	46.00	1	2,498	0.04%
2021/03/03	5	45.50	3	45.15	46.40	2	2,729	0.07%
2021/02/24	0	0.00	4	45.35	44.40	-4	3,054	-0.13%
2021/02/23	0	0.00	3	45.30	45.35	-3	3,069	-0.10%
2021/02/22	1	44.85	5	45.11	45.40	-4	3,128	-0.13%
2021/02/18	3	43.40	0	0.00	44.10	3	3,181	0.09%
2021/02/03	1	42.85	1	41.35	41.35	0	3,354	0.00%
2021/01/28	3	42.77	0	0.00	42.75	3	3,536	0.08%
2021/01/25	0	0.00	4	45.01	45.35	-4	3,710	-0.11%
2021/01/22	1	43.50	0	0.00	43.90	1	3,748	0.03%
2021/01/21	11	43.79	0	0.00	42.55	11	3,812	0.29%
2021/01/20	7	43.24	0	0.00	42.40	7	4,147	0.17%
2021/01/19	0	0.00	20	45.30	45.10	-20	4,195	-0.48%
2021/01/18	1	43.75	1	43.15	45.50	0	4,295	0.00%
2021/01/15	6	45.63	20	46.00	44.80	-14	4,681	-0.30%
2021/01/14	2	46.95	0	0.00	46.85	2	4,713	0.04%
2021/01/13	0	0.00	2	47.80	47.30	-2	4,769	-0.04%
2021/01/12	6	47.10	7	47.01	46.80	-1	4,802	-0.02%
2021/01/11	2	48.30	1	48.40	48.30	1	4,867	0.02%
2021/01/08	2	47.93	3	48.40	48.50	-1	4,982	-0.02%
2021/01/07	1	48.00	0	0.00	47.80	1	5,141	0.02%
2021/01/06	5	47.43	10	47.75	46.85	-5	5,382	-0.09%
2021/01/04	2	49.10	1	48.85	49.00	1	5,917	0.02%
2020/12/30	1	49.20	0	0.00	49.30	1	6,023	0.02%
2020/12/28	4	49.61	9	49.38	49.25	-5	6,239	-0.08%
2020/12/25	8	49.96	4	50.08	49.80	4	6,279	0.06%
2020/12/24	5	50.76	6	50.40	50.20	-1	6,314	-0.02%
2020/12/23	6	49.65	13	49.59	50.40	-7	6,344	-0.11%
2020/12/22	7	48.57	6	49.15	48.45	1	6,478	0.02%
2020/12/18	2	51.00	2	50.50	50.50	0	6,545	0.00%
2020/12/17	2	50.40	5	50.20	50.20	-3	6,592	-0.05%
2020/12/16	0	0.00	3	51.07	51.10	-3	6,690	-0.04%
2020/12/11	6	52.25	6	52.37	52.40	0	6,811	0.00%
2020/12/10	29	55.66	3	53.80	53.90	26	6,857	0.38%
2020/12/09	23	55.14	5	54.60	54.60	18	6,968	0.26%
2020/12/08	7	54.44	7	54.91	55.00	0	7,502	0.00%
2020/12/07	5	53.50	9	53.24	53.90	-4	7,652	-0.05%
2020/12/04	9	52.69	10	52.60	52.60	-1	7,674	-0.01%
2020/12/03	16	54.11	60	53.49	53.70	-44	7,727	-0.57%
2020/12/02	37	54.92	16	54.01	53.90	21	7,876	0.27%
2020/12/01	10	52.60	23	53.33	53.60	-13	7,773	-0.17%
2020/11/30	5	53.50	0	0.00	53.30	5	7,838	0.06%
2020/11/27	8	53.73	18	53.46	52.90	-10	7,803	-0.13%
2020/11/25	11.1	52.34	2	52.00	52.00	9.1	7,863	0.12%
2020/11/24	10	50.59	2	50.50	50.50	8	7,614	0.11%
2020/11/23	10	50.38	5	50.60	50.60	5	7,686	0.07%
2020/11/20	8	50.70	6	50.30	50.30	2	7,700	0.03%
2020/11/19	3	51.00	6	51.00	51.00	-3	7,782	-0.04%
2020/11/18	5	49.54	2	49.85	50.00	3	7,818	0.04%
2020/11/17	0	0.00	2	50.20	49.40	-2	7,896	-0.03%
2020/11/16	2	48.75	4	48.54	48.70	-2	7,968	-0.03%
2020/11/13	3	48.95	3	49.05	49.05	0	8,049	0.00%
2020/11/12	1	48.70	0	0.00	48.40	1	8,314	0.01%
2020/11/11	18	49.45	4	49.60	49.05	14	8,505	0.16%
2020/11/09	2	52.00	2	51.70	51.80	0	8,424	0.00%
2020/11/05	11	52.38	11	51.72	51.40	0	8,393	0.00%
2020/11/04	11	50.95	9	50.57	50.50	2	8,302	0.02%
2020/11/03	10	51.14	10	51.36	51.30	0	8,301	0.00%
2020/11/02	9	50.17	7	50.39	50.10	2	8,341	0.02%
2020/10/30	13	51.49	12	50.75	50.80	1	8,297	0.01%
2020/10/29	12	51.11	3	51.60	51.60	9	8,247	0.11%
2020/10/28	14	53.17	3.1	52.11	52.10	10.9	8,190	0.13%
2020/10/26	8	52.28	2	52.40	52.50	6	7,864	0.08%
2020/10/23	34	53.41	23	53.05	53.00	11	7,845	0.14%
2020/10/19	0	0.00	7	50.29	50.30	-7	7,938	-0.09%
2020/10/16	15	51.35	11	50.89	50.40	4	8,004	0.05%
2020/10/15	14	51.01	13	50.95	51.60	1	7,916	0.01%
2020/10/14	25	51.30	22	51.59	51.00	3	7,792	0.04%
2020/10/13	16	49.23	4	49.35	49.35	12	7,746	0.15%
2020/10/12	25	48.38	30	48.28	50.80	-5	7,563	-0.07%
2020/10/08	1	46.15	1	46.45	46.60	0	7,282	0.00%
2020/10/07	5	46.98	6	46.77	46.45	-1	7,260	-0.01%
2020/10/06	4	45.50	4	45.53	46.30	0	7,224	0.00%
2020/10/05	0	0.00	7	44.97	45.00	-7	7,176	-0.10%
2020/09/29	1	41.90	5	42.45	41.75	-4	7,161	-0.06%
2020/09/28	1	42.50	1	42.45	42.60	0	7,157	0.00%
2020/09/25	13	44.28	1	42.00	41.90	12	7,153	0.17%
2020/09/24	2	43.70	13	43.70	43.45	-11	6,989	-0.16%
2020/09/23	4	44.14	1	44.20	44.15	3	6,934	0.04%
2020/09/22	3	44.95	0	0.00	44.60	3	6,907	0.04%
2020/09/21	0	0.00	5	45.66	46.05	-5	6,841	-0.07%
2020/09/17	8	45.21	5	44.75	45.05	3	6,685	0.04%
2020/09/15	5	44.85	0	0.00	44.40	5	6,551	0.08%
2020/09/14	15	45.03	2	45.15	44.85	13	6,452	0.20%
2020/09/11	51	47.96	44	46.97	46.65	7	6,258	0.11%
2020/09/10	17	44.33	27	44.58	44.90	-10	5,723	-0.17%
2020/09/09	4.2	41.08	3	42.27	42.65	1.2	5,565	0.02%
2020/09/08	7	41.99	8	41.99	42.20	-1	5,537	-0.02%
2020/09/07	5	42.54	1	43.05	42.05	4	5,442	0.07%
2020/09/04	10	40.50	0	0.00	40.60	10	5,261	0.19%
2020/09/03	1	41.15	1	41.80	41.15	0	5,178	0.00%
2020/09/02	2	40.50	6	39.50	40.65	-4	5,047	-0.08%
2020/09/01	1	40.10	0	0.00	39.65	1	4,992	0.02%
2020/08/31	3	39.40	4	40.40	40.80	-1	4,905	-0.02%
2020/08/27	2	38.45	8	39.05	38.75	-6	4,655	-0.13%
2020/08/25	5	39.05	0	0.00	38.00	5	4,514	0.11%
2020/08/24	0	0.00	2	37.90	38.40	-2	4,417	-0.05%
2020/08/21	3	37.25	3	37.25	37.55	0	4,316	0.00%
2020/08/19	6	38.77	0	0.00	38.20	6	4,097	0.15%
2020/08/18	1	39.35	1	39.70	39.05	0	3,997	0.00%
2020/08/17	4	36.45	0	0.00	38.30	4	3,711	0.11%
2020/08/14	5	34.70	48	34.72	34.85	-43	3,452	-1.25%
2020/08/11	0	0.00	2	34.80	34.25	-2	3,338	-0.06%
2020/08/10	0	0.00	2	35.48	35.10	-2	3,314	-0.06%
2020/08/07	2	34.95	0	0.00	35.00	2	3,269	0.06%
2020/08/06	10	35.57	5	35.46	35.75	5	3,213	0.16%
2020/08/05	2	34.15	0	0.00	33.95	2	3,113	0.06%
2020/08/03	6	34.05	1	34.35	33.80	5	3,073	0.16%
2020/07/31	0	0.00	5	34.05	33.60	-5	3,042	-0.16%
2020/07/30	3	34.33	2	34.70	33.85	1	3,059	0.03%
2020/07/29	1	35.15	4	34.83	34.75	-3	3,051	-0.10%
2020/07/28	3	33.30	4	34.14	33.30	-1	2,964	-0.03%
2020/07/27	2	35.65	5	33.10	32.95	-3	2,874	-0.10%
2020/07/24	0	0.00	10	36.72	36.60	-10	2,756	-0.36%
2020/07/23	21	36.62	0	0.00	36.25	21	2,645	0.79%
2020/07/22	0	0.00	7	34.34	36.60	-7	2,292	-0.31%
2020/07/21	1	32.95	0	0.00	33.30	1	2,134	0.05%
2020/07/20	0	0.00	14	32.38	32.70	-14	2,083	-0.67%
2020/07/17	13	33.00	5	33.38	32.00	8	2,019	0.40%
2020/07/15	1	31.00	0	0.00	31.00	1	1,749	0.06%
2020/07/10	10	31.60	0	0.00	31.55	10	1,556	0.64%
2020/07/09	2	31.00	0	0.00	30.55	2	1,451	0.14%
2020/07/07	10	29.30	2	29.20	29.55	8	1,309	0.61%
2020/07/03	2	28.45	0	0.00	28.35	2	1,236	0.16%
2020/06/23	0	0.00	3	27.65	27.60	-3	1,183	-0.25%
2020/06/22	0	0.00	10	28.13	27.90	-10	1,180	-0.85%
2020/06/19	5	28.30	0	0.00	28.25	5	1,170	0.43%
2020/06/18	6	28.35	0	0.00	28.25	6	1,170	0.51%
2020/06/17	2	29.45	1	29.15	28.75	1	1,155	0.09%
2020/06/16	2	28.05	2	28.30	29.00	0	1,101	0.00%
2020/06/15	2	27.80	0	0.00	27.80	2	1,033	0.19%
2020/05/06	0	0.00	10	27.90	28.10	-10	1,231	-0.81%
2020/05/05	1	27.50	0	0.00	28.45	1	1,307	0.08%
2020/04/29	0	0.00	10	25.30	25.55	-10	1,276	-0.78%
2020/04/16	10	25.75	0	0.00	25.70	10	1,404	0.71%
2020/03/27	0	0.00	1	24.40	24.10	-1	1,389	-0.07%
2020/03/19	1	19.95	0	0.00	19.95	1	1,439	0.07%
2020/03/16	13	24.56	3	24.65	24.20	10	1,413	0.71%
2020/03/13	8	25.22	8	25.21	25.40	0	1,393	0.00%
2020/03/09	0	0.00	1	30.20	30.35	-1	1,290	-0.08%
2020/02/10	1	32.00	0	0.00	31.90	1	1,128	0.09%
2020/02/07	10	31.60	0	0.00	31.35	10	1,088	0.92%
2019/12/26	0	0.00	0.1	28.75	28.80	-0.1	631	-0.01%
2019/11/28	0	0.00	2	28.45	28.65	-2	517	-0.39%
2019/11/27	2	28.70	3	28.35	28.70	-1	508	-0.20%
2019/11/25	3	27.93	0	0.00	27.55	3	463	0.65%
2019/11/13	0	0.00	20	26.20	26.15	-20	442	-4.52%
2019/09/23	0	0.00	1	25.80	26.00	-1	1,075	-0.09%
2019/09/20	0	0.00	2	25.40	25.45	-2	1,074	-0.19%
2019/09/18	5	25.00	5	24.95	24.80	0	1,067	0.00%
2019/09/06	1	23.85	0	0.00	24.60	1	1,216	0.08%
2019/08/15	10	22.10	0	0.00	22.15	10	1,530	0.65%
2019/08/14	2	22.80	5	22.45	22.30	-3	1,525	-0.20%
2019/08/13	3	23.20	0	0.00	23.00	3	1,514	0.20%
2019/08/08	10	23.30	0	0.00	23.40	10	1,502	0.67%
2019/07/30	0	0.00	3	26.80	25.90	-3	1,371	-0.22%
2019/07/29	0	0.00	6	27.08	26.85	-6	1,326	-0.45%
2019/07/26	2	27.65	2	27.95	27.60	0	1,309	0.00%
2019/07/22	3	28.78	3	28.50	28.55	0	1,253	0.00%
2019/07/19	5	28.80	4	28.40	28.90	1	1,208	0.08%
2019/07/16	1	27.80	1	27.90	27.80	0	1,087	0.00%
2019/07/12	1	27.90	0	0.00	27.60	1	1,053	0.09%
2019/07/11	0	0.00	2	27.30	27.30	-2	999	-0.20%
2019/07/10	1	26.85	1	26.70	26.40	0	979	0.00%
2019/07/09	0	0.00	6	27.13	27.05	-6	973	-0.62%
2019/07/05	0	0.00	5	27.25	27.00	-5	958	-0.52%
2019/07/04	10	27.05	1	27.00	26.85	9	947	0.95%
2019/07/03	1	25.70	0	0.00	26.15	1	901	0.11%
2019/07/02	0	0.00	2	25.55	26.00	-2	895	-0.22%
2019/07/01	1	25.65	1	25.85	25.65	0	892	0.00%
2019/06/28	1	26.30	0	0.00	25.55	1	888	0.11%
2019/06/24	2	25.98	0	0.00	26.10	2	870	0.23%
2019/06/19	1	26.50	1	26.35	26.55	0	852	0.00%
2019/06/12	0	0.00	42	27.40	27.00	-42	736	-5.71%
2019/06/11	42	26.85	0	0.00	26.85	42	686	6.12%
2019/06/10	3	27.35	0	0.00	27.35	3	653	0.46%
2019/06/06	0	0.00	6	27.10	27.00	-6	582	-1.03%
2019/06/03	0	0.00	5	23.50	23.50	-5	365	-1.37%
2019/05/23	0	0.00	2	22.70	22.85	-2	347	-0.58%
2019/05/20	1	23.00	0	0.00	22.90	1	353	0.28%
2019/04/26	5	21.00	0	0.00	21.10	5	491	1.02%
2019/04/03	8	23.56	0	0.00	23.60	8	436	1.83%
2019/02/27	0	0.00	20	21.95	22.15	-20	372	-5.37%
2019/01/29	0	0.00	2	22.00	21.75	-2	340	-0.59%
2019/01/24	0	0.00	2	21.20	20.80	-2	308	-0.65%
2019/01/23	2	20.80	1	21.15	21.00	1	290	0.34%
2019/01/22	0	0.00	2	20.90	20.70	-2	261	-0.76%
2019/01/21	5	18.82	9	19.13	19.30	-4	227	-1.76%
2019/01/10	0	0.00	2	19.40	19.15	-2	277	-0.72%
2019/01/09	0	0.00	2	19.20	19.20	-2	281	-0.71%
2018/12/22	1	19.40	0	0.00	19.35	1	535	0.19%
2018/12/18	2	19.10	0	0.00	19.05	2	705	0.28%
2018/11/26	1	18.90	1	19.15	18.90	0	1,156	0.00%
2018/11/21	0	0.00	5	19.00	18.90	-5	1,156	-0.43%
2018/11/14	5	18.85	5	18.85	18.60	0	1,173	0.00%
2018/10/08	3	22.30	0	0.00	22.25	3	1,148	0.26%
2018/10/05	3	22.90	0	0.00	22.50	3	1,139	0.26%
2018/10/03	0	0.00	20	24.19	23.80	-20	1,100	-1.82%
2018/10/02	20	24.96	20	25.05	24.30	0	1,080	0.00%
2018/09/26	7	24.01	2	24.28	24.05	5	951	0.53%
2018/09/25	32	24.94	22	25.09	24.75	10	913	1.09%
2018/09/21	10	25.00	10	24.55	24.35	0	817	0.00%
2018/09/20	0	0.00	17	24.57	24.45	-17	809	-2.10%
2018/09/19	23	24.71	15	24.19	25.20	8	799	1.00%
2018/09/18	27	24.38	19	24.50	24.50	8	735	1.09%
2018/09/05	5	22.45	9	22.37	22.35	-4	772	-0.52%
2018/08/23	2	22.05	2	22.70	22.20	0	844	0.00%
2018/08/13	0	0.00	2	20.85	21.65	-2	915	-0.22%
2018/08/07	2	23.15	2	23.70	22.95	0	996	0.00%
2018/07/31	0	0.00	1	22.10	22.25	-1	1,145	-0.09%
2018/07/30	5	22.15	5	22.65	22.15	0	1,169	0.00%
2018/07/27	0	0.00	2	22.00	21.90	-2	1,182	-0.17%
2018/07/11	1	22.00	0	0.00	21.80	1	2,948	0.03%
2018/07/02	1	23.05	0	0.00	22.65	1	4,159	0.02%
2018/06/28	2	23.10	0	0.00	23.25	2	4,320	0.05%
2018/06/27	7	23.36	36	22.88	23.55	-29	4,753	-0.61%
2018/06/26	22	21.21	0	0.00	21.45	22	4,854	0.45%
2018/06/25	10	22.05	10	22.10	21.90	0	4,978	0.00%
2018/06/22	9	22.37	0	0.00	22.30	9	5,091	0.18%
2018/06/19	5	23.10	6	23.30	22.65	-1	5,079	-0.02%
2018/06/14	2	23.28	0	0.00	22.45	2	5,042	0.04%
2018/06/13	12	23.50	52	22.83	23.10	-40	5,007	-0.80%
2018/06/12	42	22.45	5	23.00	22.35	37	4,922	0.75%
2018/06/11	1	22.45	4	22.70	22.80	-3	4,911	-0.06%
2018/06/08	0	0.00	36	22.63	22.40	-36	4,903	-0.73%
2018/06/07	5	22.60	0	0.00	22.65	5	4,903	0.10%
2018/06/06	39	22.41	0	0.00	22.45	39	4,905	0.79%
2018/06/01	7	22.90	7	22.90	22.85	0	4,886	0.00%
2018/05/28	5	22.55	5	22.50	22.30	0	4,857	0.00%
2018/05/15	2	25.60	0	0.00	24.70	2	4,773	0.04%
2018/05/14	5	24.55	35	24.49	24.35	-30	4,744	-0.63%
2018/05/11	7	25.15	17	24.93	24.65	-10	4,736	-0.21%
2018/05/10	4	24.25	8	24.68	24.50	-4	4,690	-0.09%
2018/05/09	8	24.99	5	25.40	24.80	3	4,674	0.06%
2018/05/07	7	24.86	5	24.60	24.50	2	4,589	0.04%
2018/05/04	5	24.50	0	0.00	24.70	5	4,565	0.11%
2018/05/03	8	24.66	11	24.52	24.95	-3	4,544	-0.07%
2018/05/02	10	25.29	19	24.90	24.30	-9	4,481	-0.20%
2018/04/30	6	27.46	4	27.81	26.85	2	4,346	0.05%
2018/04/27	13	27.03	16	26.84	27.30	-3	4,245	-0.07%
2018/04/26	17	27.78	13	28.53	26.60	4	4,166	0.10%
2018/04/25	5	29.25	15	28.74	29.10	-10	3,994	-0.25%
2018/04/24	26	28.06	9	28.19	27.55	17	3,885	0.44%
2018/04/23	5	28.96	15	30.05	29.10	-10	3,793	-0.26%
2018/04/20	50	29.14	34	28.94	29.10	16	3,688	0.43%
2018/04/19	5	26.55	2	27.55	27.50	3	3,280	0.09%
2018/04/18	23	26.34	8	26.34	26.40	15	3,153	0.48%
2018/04/17	3	25.23	0	0.00	25.30	3	3,110	0.10%
2018/04/16	11	26.33	14	26.51	26.20	-3	3,050	-0.10%
2018/04/13	7	25.56	6	25.57	25.20	1	2,966	0.03%
2018/04/12	8	26.19	7	26.44	25.90	1	2,973	0.03%
2018/04/11	8	26.96	16	27.80	27.20	-8	2,905	-0.28%
2018/04/10	19	31.11	34	31.16	28.35	-15	2,720	-0.55%
2018/04/09	46	30.68	55	30.82	31.45	-9	2,444	-0.37%
2018/04/03	12	27.42	20	27.54	28.60	-8	2,245	-0.36%
2018/04/02	11	26.35	10	26.33	26.00	1	2,049	0.05%
2018/03/31	12	26.00	16	26.25	25.85	-4	1,987	-0.20%
2018/03/30	61	26.00	52	26.94	26.15	9	1,867	0.48%
2018/03/29	5	24.43	31	24.79	25.40	-26	1,408	-1.85%
2018/03/28	35	23.70	19	23.86	23.10	16	1,224	1.31%
2018/03/27	19	22.45	22	22.78	23.55	-3	1,109	-0.27%
2018/03/23	0	0.00	2	21.45	21.35	-2	978	-0.20%
2018/03/21	0	0.00	1	22.35	21.90	-1	969	-0.10%
2018/03/13	0	0.00	1	21.35	21.30	-1	952	-0.10%
2018/03/12	0	0.00	1	21.35	21.45	-1	952	-0.10%
2018/03/08	1	20.90	0	0.00	20.85	1	964	0.10%
2018/02/23	0	0.00	0.1	21.10	21.20	-0.1	1,111	-0.01%
2018/02/22	0	0.00	5	21.30	21.25	-5	1,124	-0.44%
2018/02/02	1	21.05	0	0.00	21.10	1	1,243	0.08%
2018/01/30	0	0.00	1	20.70	20.70	-1	1,230	-0.08%
2018/01/25	0	0.00	1	21.05	20.70	-1	1,231	-0.08%
2018/01/24	2	21.30	3	21.25	21.25	-1	1,223	-0.08%
2018/01/22	2	21.55	0	0.00	21.70	2	1,224	0.16%
2018/01/19	5	21.70	14	21.62	21.60	-9	1,218	-0.74%
2018/01/18	0	0.00	2	22.25	22.00	-2	1,207	-0.17%
2018/01/17	1	22.30	0	0.00	22.45	1	1,194	0.08%
2018/01/16	13	22.89	2	23.13	22.30	11	1,182	0.93%
2018/01/15	4	22.00	0	0.00	21.65	4	1,093	0.37%
2018/01/12	1	21.70	0	0.00	21.95	1	1,095	0.09%
2018/01/11	5	22.60	5	22.33	21.85	0	1,082	0.00%
2018/01/10	0	0.00	3	21.85	21.75	-3	1,031	-0.29%
2018/01/09	4	21.85	3	21.85	22.10	1	1,032	0.10%
2018/01/08	0	0.00	4	22.00	22.10	-4	1,029	-0.39%
2018/01/05	0	0.00	1	21.60	21.30	-1	958	-0.10%