中光電 (5371)-富邦-永和券商分點個股進出

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
103.0
漲跌
▲5.0
漲幅
+5.10%
成交量
26,903張
產業
上櫃光電類股
495人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中光電 (5371)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/04/30	26	102.14	29.9	102.28	103.00	-3.9	6,556	-0.06%
2024/04/29	11	97.52	23	95.92	98.00	-12	6,115	-0.20%
2024/04/26	9.1	95.10	45	95.69	95.50	-35.9	5,957	-0.60%
2024/04/25	40	92.70	9	94.17	92.10	31	5,774	0.54%
2024/04/24	21	94.52	31	94.79	94.70	-10	5,674	-0.18%
2024/04/23	10	90.44	12	90.84	90.50	-2	5,491	-0.04%
2024/04/22	8.1	91.88	22	90.12	87.30	-13.9	5,377	-0.26%
2024/04/19	54.1	96.08	19	95.07	95.70	35	5,192	0.67%
2024/04/18	7.2	100.42	66.2	99.20	100.50	-59.1	4,915	-1.20%
2024/04/17	103.3	99.08	73.1	99.29	98.00	30.1	4,737	0.64%	大買/
2024/04/16	98.6	104.20	59.2	101.36	96.80	39.5	4,392	0.90%
2024/04/15	36.2	103.68	84.3	105.25	107.50	-48.1	3,770	-1.28%
2024/04/12	11.3	99.53	11.2	99.25	98.10	0.1	3,413	0.00%
2024/04/11	52	101.84	27	99.37	98.20	25	3,313	0.75%
2024/04/10	19.3	98.30	115	98.09	99.70	-95.7	3,074	-3.11%	大賣/
2024/04/09	42.7	93.32	29	92.93	92.60	13.7	2,603	0.52%
2024/04/08	40	93.27	26	93.40	93.50	14	2,450	0.57%
2024/04/03	29.9	90.44	30.3	91.40	92.30	-0.5	2,261	-0.02%
2024/04/02	40.4	87.70	47	87.49	87.80	-6.6	2,029	-0.33%
2024/04/01	29.3	84.17	29.2	85.62	86.70	0.1	1,818	0.00%
2024/03/29	6.1	81.34	60.1	81.07	80.40	-54	1,573	-3.43%
2024/03/28	31	77.58	11	77.46	78.20	20	1,401	1.43%
2024/03/27	12	77.63	18.1	77.16	76.40	-6.1	1,310	-0.46%
2024/03/26	9	75.77	7.1	75.82	74.90	1.9	1,231	0.15%
2024/03/25	2	74.90	5.1	74.92	74.40	-3.1	1,167	-0.27%
2024/03/21	1	73.80	0.1	74.60	73.80	0.9	1,218	0.07%
2024/03/20	4	74.53	3	74.20	73.70	1	1,205	0.08%
2024/03/19	4	73.13	9	73.09	72.90	-5	1,161	-0.43%
2024/03/18	12	72.20	4.3	71.99	72.50	7.8	1,122	0.69%
2024/03/15	1	71.90	2	71.60	71.10	-1	1,112	-0.09%
2024/03/14	6	70.95	0	0.00	70.50	6	1,093	0.55%
2024/03/13	2	71.00	1	70.90	71.50	1	1,096	0.09%
2024/03/12	0	0.00	1	71.50	71.00	-1	1,096	-0.09%
2024/03/11	2	69.32	0	0.00	69.90	2	1,106	0.18%
2024/03/08	5	69.60	2	70.00	69.60	3	1,108	0.27%
2024/03/07	2.1	70.12	0	0.00	69.80	2.1	1,098	0.19%
2024/03/06	1	72.10	6	72.18	71.60	-5	1,083	-0.46%
2024/03/05	4	70.98	0	0.00	71.00	4	1,116	0.36%
2024/03/04	1.1	70.91	5	71.00	72.50	-4	1,105	-0.36%
2024/03/01	5	71.26	0	0.00	70.90	5	1,095	0.46%
2024/02/29	0	71.30	0	0.00	71.00	0	1,094	0.00%
2024/02/27	10.1	71.70	0	0.00	71.00	10.1	1,093	0.92%
2024/02/23	1	72.00	0	0.00	71.80	1	1,099	0.09%
2024/02/22	0	0.00	1	72.50	72.50	-1	1,113	-0.09%
2024/02/21	3	72.60	0	72.60	72.30	3	1,133	0.26%
2024/02/20	1	72.30	0	0.00	72.20	1	1,141	0.09%
2024/02/19	0.2	73.00	0	0.00	73.00	0.2	1,149	0.02%
2024/02/16	1	72.30	6	72.47	73.30	-5	1,151	-0.43%
2024/02/15	1.1	72.01	0.1	72.30	71.90	1	1,149	0.09%
2024/02/05	3.4	71.92	1	72.70	72.30	2.4	1,159	0.21%
2024/01/31	1	71.40	0	0.00	71.00	1	1,167	0.09%
2024/01/30	2.2	72.27	0	0.00	71.60	2.2	1,171	0.19%
2024/01/26	0	0.00	1	72.80	72.50	-1	1,214	-0.08%
2024/01/25	1	72.30	0	0.00	72.20	1	1,228	0.08%
2024/01/24	0	0.00	2	73.50	72.70	-2	1,257	-0.16%
2024/01/22	0	72.40	0	0.00	71.80	0	1,280	0.00%
2024/01/19	0.2	71.90	0	0.00	72.00	0.2	1,292	0.01%
2024/01/18	0.3	71.82	0	0.00	72.40	0.3	1,308	0.02%
2024/01/17	3	71.80	0.2	72.80	71.00	2.9	1,307	0.22%
2024/01/15	1	73.40	2	73.80	73.80	-1	1,295	-0.08%
2024/01/12	0	0.00	5	73.10	73.10	-5	1,297	-0.39%
2024/01/10	0	0.00	2.2	72.00	71.90	-2.2	1,315	-0.17%
2024/01/09	1	73.00	1.2	72.23	72.50	-0.2	1,321	-0.01%
2024/01/08	0.1	73.00	0	0.00	73.00	0.1	1,343	0.01%
2024/01/05	0	0.00	0	72.90	73.40	0	1,339	0.00%
2024/01/03	0.2	72.00	2	72.00	71.40	-1.9	1,331	-0.14%
2023/12/29	0.1	71.80	0	0.00	71.50	0.1	1,340	0.01%
2023/12/28	2	72.10	1	72.50	72.50	1	1,352	0.07%
2023/12/27	5	71.34	6	71.42	72.00	-1	1,361	-0.07%
2023/12/26	5	70.32	0	0.00	71.00	5	1,334	0.37%
2023/12/25	1	70.50	3	70.60	69.90	-2	1,344	-0.15%
2023/12/22	40	70.80	1	70.80	70.80	39	1,338	2.91%
2023/12/21	15.6	70.83	4	70.20	70.70	11.6	1,336	0.87%
2023/12/20	0	0.00	1	70.00	69.80	-1	1,317	-0.08%
2023/12/19	3.2	68.73	14	68.86	68.60	-10.8	1,311	-0.82%
2023/12/18	3	71.00	0	0.00	70.70	3	1,288	0.23%
2023/12/14	0	0.00	1	73.50	73.70	-1	1,379	-0.07%
2023/12/12	1	71.70	1	71.50	72.10	0	1,707	0.00%
2023/12/06	2	71.55	0	0.00	71.40	2	2,178	0.09%
2023/12/05	0	0.00	1	73.00	72.50	-1	2,240	-0.04%
2023/11/29	1	73.50	1	73.60	73.50	0	2,502	0.00%
2023/11/28	1	73.50	0	0.00	73.70	1	2,530	0.04%
2023/11/27	1	72.90	0	0.00	72.80	1	2,586	0.04%
2023/11/21	0	73.20	0	0.00	72.30	0	3,053	0.00%
2023/11/20	1	73.20	1	73.90	73.70	0	3,179	0.00%
2023/11/17	1	72.30	0.2	72.40	71.80	0.8	3,340	0.03%
2023/11/16	0	0.00	1	71.90	72.20	-1	3,367	-0.03%
2023/11/15	2	71.20	0	0.00	71.20	2	3,388	0.06%
2023/11/13	1	70.80	0	0.00	70.90	1	3,492	0.03%
2023/11/06	5	71.60	0	0.00	70.90	5	3,717	0.13%
2023/11/01	1	72.80	1	72.40	72.50	0	4,028	0.00%
2023/10/31	0	0.00	1	77.00	73.00	-1	4,254	-0.02%
2023/10/27	2	74.60	1	74.80	74.90	1	4,630	0.02%
2023/10/24	0	0.00	1	74.10	74.60	-1	4,640	-0.02%
2023/10/23	0	74.30	0	0.00	74.20	0	4,650	0.00%
2023/10/20	0	0.00	3	73.13	73.90	-3	4,656	-0.06%
2023/10/19	0	0.00	2	73.00	73.70	-2	4,657	-0.04%
2023/10/17	0.1	74.50	0	0.00	73.50	0.1	4,658	0.00%
2023/10/16	1	74.60	0	0.00	74.60	1	4,685	0.02%
2023/10/11	0	0.00	1	76.60	77.00	-1	4,786	-0.02%
2023/10/03	4	78.10	0	0.00	78.10	4	5,089	0.08%
2023/10/02	0	0.00	3	78.30	78.40	-3	5,091	-0.06%
2023/09/28	0	0.00	0	76.80	76.80	0	5,109	0.00%
2023/09/27	0	0.00	0	77.60	77.70	0	5,098	0.00%
2023/09/26	5.2	78.38	0	0.00	78.20	5.2	5,091	0.10%
2023/09/25	2	79.85	1.1	80.01	80.00	1	5,076	0.02%
2023/09/22	6	78.68	10	79.32	79.40	-4	5,069	-0.08%
2023/09/21	4.1	80.45	7	79.99	79.70	-2.9	5,054	-0.06%
2023/09/20	1.2	81.49	1	82.60	81.30	0.2	5,044	0.00%
2023/09/19	7.3	83.86	1	85.20	83.30	6.3	5,024	0.12%
2023/09/18	5	84.04	3.9	83.55	84.20	1.1	4,951	0.02%
2023/09/15	2.9	79.81	2.4	80.62	80.30	0.5	4,802	0.01%
2023/09/14	9.2	83.61	15	84.27	83.40	-5.9	4,636	-0.13%
2023/09/13	25.8	83.43	44	84.30	84.20	-18.2	4,574	-0.40%
2023/09/12	14.6	83.04	18	83.38	83.10	-3.3	4,376	-0.08%
2023/09/11	8	81.79	0.1	80.50	80.50	7.9	4,310	0.18%
2023/09/08	33	83.42	12	83.73	83.60	21	4,249	0.49%
2023/09/07	2.2	82.11	7	83.43	82.70	-4.8	4,186	-0.11%
2023/09/06	3.3	80.94	1.9	81.93	82.30	1.4	4,134	0.03%
2023/09/05	0.1	80.40	3	80.30	80.60	-2.9	4,061	-0.07%
2023/09/04	0	0.00	3	79.70	79.20	-3	4,009	-0.07%
2023/08/31	8	79.05	3	79.23	79.00	5	3,974	0.13%
2023/08/30	16.1	81.10	20	79.85	78.70	-3.9	3,947	-0.10%
2023/08/29	0.3	78.40	36	78.00	79.50	-35.7	3,747	-0.95%
2023/08/28	3	76.97	1	77.40	77.10	2	3,621	0.06%
2023/08/25	13	76.03	12	76.77	76.80	1	3,589	0.03%
2023/08/24	12	77.62	8	77.73	76.90	4	3,563	0.11%
2023/08/23	21	76.02	6	76.90	78.40	15	3,451	0.43%
2023/08/22	4	75.30	0.1	75.50	75.00	3.9	3,289	0.12%
2023/08/21	10	76.10	20	75.30	76.20	-10	3,275	-0.31%
2023/08/18	14	76.92	12	76.47	75.80	2	3,293	0.06%
2023/08/17	0	0.00	22	76.37	76.90	-22	3,283	-0.67%
2023/08/16	1	76.40	0	0.00	76.50	1	3,255	0.03%
2023/08/15	1	74.30	0	0.00	74.60	1	3,237	0.03%
2023/08/14	1	74.31	0	0.00	74.30	1	3,235	0.03%
2023/08/11	0	0.00	1	77.00	75.00	-1	3,223	-0.03%
2023/08/10	1	74.50	4	75.95	76.10	-3	3,188	-0.09%
2023/08/09	2	76.95	3	77.30	77.00	-1	3,130	-0.03%
2023/08/08	0	0.00	2	76.75	76.40	-2	3,068	-0.07%
2023/08/07	13	75.20	7	74.97	76.10	6	3,004	0.20%
2023/08/04	24	77.83	18	76.27	79.10	6	2,844	0.21%
2023/08/02	11	75.18	8	75.15	74.50	3	2,665	0.11%
2023/08/01	29	75.17	27	73.82	75.40	2	2,543	0.08%
2023/07/31	2	70.90	3	70.90	70.60	-1	2,388	-0.04%
2023/07/28	0	0.00	0.3	71.20	71.00	-0.3	2,414	-0.01%
2023/07/27	17	71.55	1.1	71.23	71.20	15.9	2,445	0.65%
2023/07/26	0	0.00	1.2	71.47	70.90	-1.2	2,520	-0.05%
2023/07/25	5	71.30	7	71.66	71.70	-2	2,565	-0.08%
2023/07/24	1	70.80	0	0.00	70.70	1	2,619	0.04%
2023/07/21	6	71.10	6	72.00	71.90	0	2,690	0.00%
2023/07/19	0	0.00	1	73.30	72.30	-1	2,884	-0.03%
2023/07/18	0	0.00	4	74.00	73.50	-4	2,910	-0.14%
2023/07/17	0	0.00	3	72.30	72.00	-3	2,923	-0.10%
2023/07/14	2	71.20	1	71.30	71.50	1	2,985	0.03%
2023/07/13	10	73.38	4	73.68	72.00	6	3,164	0.19%
2023/07/12	7	75.39	2	74.90	75.70	5	3,491	0.14%
2023/07/07	4	72.65	0	0.00	74.00	4	3,591	0.11%
2023/07/06	4	74.00	23.1	74.54	74.40	-19.1	3,576	-0.53%
2023/07/05	1	74.50	0	0.00	74.50	1	3,547	0.03%
2023/06/29	2	72.80	2	73.00	72.80	0	3,530	0.00%
2023/06/28	20	73.59	0	0.00	73.30	20	3,535	0.57%
2023/06/27	1	72.50	32	72.29	72.20	-31	3,528	-0.88%
2023/06/20	6	71.08	2	71.25	71.00	4	3,525	0.11%
2023/06/19	25	71.24	1	72.10	72.30	24	3,571	0.67%
2023/06/16	1	72.50	0	0.00	71.40	1	3,592	0.03%
2023/06/15	3	71.77	2	71.50	72.10	1	3,584	0.03%
2023/06/14	2	71.90	2	71.50	71.40	0	3,577	0.00%
2023/06/13	2	72.40	0	0.00	72.50	2	3,596	0.06%
2023/06/12	0	0.00	1	72.30	72.00	-1	3,651	-0.03%
2023/06/09	4	73.20	3	73.33	73.50	1	3,653	0.03%
2023/06/08	1	74.70	0	0.00	74.30	1	3,656	0.03%
2023/06/06	1	76.10	1	76.00	75.70	0	3,674	0.00%
2023/06/05	13	76.31	13	76.74	76.70	0	3,661	0.00%
2023/06/02	2	75.75	0.1	75.70	75.80	1.9	3,664	0.05%
2023/05/31	1	74.80	0	0.00	75.20	1	3,679	0.03%
2023/05/29	0	0.00	5	75.60	76.40	-5	3,654	-0.14%
2023/05/26	0	0.00	0.1	75.00	74.50	-0.1	3,691	0.00%
2023/05/25	0	0.00	2	75.00	74.90	-2	3,744	-0.05%
2023/05/24	2	75.50	2	76.15	75.70	0	3,782	0.00%
2023/05/23	1	75.20	0.1	76.40	76.40	0.9	3,821	0.02%
2023/05/22	0	74.70	0	0.00	74.60	0	3,807	0.00%
2023/05/19	6	75.07	4	73.50	73.50	2	3,839	0.05%
2023/05/18	1	74.20	0	0.00	74.50	1	3,883	0.03%
2023/05/15	0	0.00	8	72.60	73.50	-8	3,911	-0.20%
2023/05/11	0	0.00	15	72.98	72.90	-15	3,908	-0.38%
2023/05/10	2	73.95	2	73.65	73.90	0	3,922	0.00%
2023/05/09	3	73.00	10	74.21	72.50	-7	3,903	-0.18%
2023/05/08	7	77.14	2.1	76.57	76.30	4.9	3,844	0.13%
2023/05/05	7	76.33	3	76.13	75.80	4	3,849	0.10%
2023/05/04	11	75.76	8	74.80	74.60	3	3,880	0.08%
2023/05/03	0.2	75.90	0	0.00	75.40	0.2	3,858	0.01%
2023/05/02	0	0.00	16	77.01	76.20	-16	3,855	-0.42%
2023/04/28	2	74.90	0	0.00	74.80	2	3,787	0.05%
2023/04/27	4	73.73	1	73.60	73.50	3	3,731	0.08%
2023/04/26	5	75.16	5	74.80	74.30	0	3,670	0.00%
2023/04/25	7	75.51	1.1	75.28	73.50	5.9	3,603	0.16%
2023/04/24	21	77.24	9	77.52	77.60	12	3,553	0.34%
2023/04/21	0	0.00	4	75.25	74.80	-4	3,492	-0.12%
2023/04/20	2.1	77.49	2	78.30	76.80	0.1	3,444	0.00%
2023/04/19	11	80.86	8.1	80.21	80.10	2.9	3,371	0.09%
2023/04/18	10	81.50	19	81.99	81.10	-9	3,300	-0.27%
2023/04/17	37	82.77	24.2	83.70	83.20	12.9	3,134	0.41%
2023/04/14	43	74.71	108	76.64	78.20	-65	2,689	-2.42%	大賣/
2023/04/13	72	70.98	8	71.99	71.10	64	2,527	2.53%
2023/04/12	1	68.70	2.4	68.98	69.60	-1.4	2,453	-0.06%
2023/04/11	0	68.20	1	68.30	68.20	-1	2,491	-0.04%
2023/04/10	2	67.85	0	0.00	67.90	2	2,526	0.08%
2023/04/06	3	68.03	0	0.00	68.50	3	2,680	0.11%
2023/03/30	0	0.00	1	68.80	68.70	-1	2,766	-0.04%
2023/03/29	2	67.85	1	68.30	68.20	1	2,748	0.04%
2023/03/28	0	67.20	2	67.05	67.20	-2	2,746	-0.07%
2023/03/27	1	68.10	0.2	67.90	68.20	0.8	2,728	0.03%
2023/03/24	0	0.00	2	68.05	67.80	-2	2,727	-0.07%
2023/03/22	21	68.52	3.2	68.06	67.70	17.8	2,697	0.66%
2023/03/21	0.1	67.40	1	66.00	67.40	-1	2,636	-0.04%
2023/03/20	0	65.50	0	0.00	65.10	0	2,600	0.00%
2023/03/17	0	0.00	3	64.57	64.60	-3	2,596	-0.12%
2023/03/16	1.1	64.31	1	64.30	64.10	0.1	2,586	0.00%
2023/03/15	4.5	67.15	2	67.60	66.30	2.5	2,561	0.10%
2023/03/14	4	65.38	1	65.40	65.60	3	2,520	0.12%
2023/03/13	3	64.70	3	64.70	64.70	0	2,518	0.00%
2023/03/08	1	66.00	1	66.00	66.10	0	2,559	0.00%
2023/03/07	1	66.00	0	0.00	66.00	1	2,576	0.04%
2023/03/02	1	64.70	0	0.00	64.50	1	2,679	0.04%
2023/03/01	1	64.30	0	0.00	64.40	1	2,749	0.04%
2023/02/24	1	64.20	0	0.00	64.60	1	2,764	0.04%
2023/02/23	0	0.00	4	64.40	63.90	-4	2,776	-0.14%
2023/02/22	0	0.00	1	65.00	65.30	-1	2,855	-0.04%
2023/02/21	1	64.70	0	0.00	64.90	1	2,833	0.04%
2023/02/20	0	0.00	4	62.80	63.10	-4	2,766	-0.14%
2023/02/17	0	0.00	14	62.96	63.00	-14	2,746	-0.51%
2023/02/16	0	0.00	7	61.71	62.40	-7	2,719	-0.26%
2023/02/15	0	0.00	6	60.68	60.20	-6	2,676	-0.22%
2023/02/14	11	60.59	2	60.70	60.50	9	2,671	0.34%
2023/02/13	3	60.43	1	60.30	60.20	2	2,692	0.07%
2023/02/08	1	60.60	0	0.00	60.60	1	2,797	0.04%
2023/02/06	0	0.00	1	60.50	60.40	-1	2,959	-0.03%
2023/02/03	9	60.79	13	61.35	60.50	-4	2,978	-0.13%
2023/02/02	11	61.29	1	61.00	61.50	10	2,929	0.34%
2023/02/01	0	0.00	2	59.10	58.80	-2	2,827	-0.07%
2023/01/31	0	0.00	4	58.20	58.70	-4	2,810	-0.14%
2023/01/30	3	57.47	0	0.00	57.50	3	2,780	0.11%
2023/01/17	1	56.30	0	0.00	56.30	1	2,783	0.04%
2023/01/16	0	0.00	7	56.14	56.10	-7	2,789	-0.25%
2023/01/12	3	57.13	0	0.00	56.70	3	2,790	0.11%
2023/01/11	2	58.70	1.7	58.30	58.70	0.3	2,752	0.01%
2023/01/10	1	57.50	1	57.70	57.50	0	2,684	0.00%
2023/01/09	0.6	57.98	3	58.53	58.10	-2.4	2,682	-0.09%
2023/01/06	1	57.90	0	0.00	58.20	1	2,668	0.04%
2023/01/05	2	58.05	0.1	58.30	58.00	1.9	2,665	0.07%
2023/01/04	0	0.00	0.2	57.50	57.40	-0.2	2,636	-0.01%
2023/01/03	2	57.20	5	56.40	57.00	-3	2,633	-0.11%
2022/12/30	6	57.52	3.7	57.33	56.90	2.3	2,621	0.09%
2022/12/29	4	56.75	3.1	57.10	56.90	1	2,588	0.04%
2022/12/28	2.2	57.25	3.1	57.34	56.40	-0.9	2,519	-0.03%
2022/12/27	3	57.83	1	58.30	57.00	2	2,483	0.08%
2022/12/26	2	57.55	0	0.00	57.70	2	2,430	0.08%
2022/12/23	8	55.09	6	55.18	55.00	2	2,341	0.09%
2022/12/22	1	55.00	0	0.00	55.20	1	2,307	0.04%
2022/12/21	0	0.00	5	52.70	52.40	-5	2,260	-0.22%
2022/12/15	0	0.00	2	55.65	55.70	-2	2,294	-0.09%
2022/12/14	1	55.20	0	0.00	55.30	1	2,302	0.04%
2022/12/12	0	0.00	1	55.60	55.60	-1	2,301	-0.04%
2022/12/09	0	0.00	1	56.10	56.00	-1	2,302	-0.04%
2022/12/08	0	0.00	2	56.55	56.50	-2	2,310	-0.09%
2022/12/07	1.1	55.91	0	0.00	56.10	1.1	2,328	0.05%
2022/12/05	2	58.50	4	58.60	58.60	-2	2,388	-0.08%
2022/12/02	7	57.94	1	57.90	58.20	6	2,367	0.25%
2022/12/01	8	58.13	13	58.42	58.40	-5	2,362	-0.21%
2022/11/30	1	57.70	4	57.58	57.60	-3	2,366	-0.13%
2022/11/29	2	56.95	0	0.00	57.00	2	2,331	0.09%
2022/11/28	6	56.27	1.1	56.51	56.50	4.9	2,362	0.21%
2022/11/25	2	56.25	6	56.02	56.00	-4	2,499	-0.16%
2022/11/24	16	57.94	8	57.20	57.30	8	2,477	0.32%
2022/11/23	2	56.45	3	56.23	56.60	-1	2,415	-0.04%
2022/11/22	6.1	55.02	0	0.00	54.80	6.1	2,360	0.26%
2022/11/21	3	55.33	2	55.10	55.00	1	2,335	0.04%
2022/11/18	9	57.19	3	57.00	57.30	6	2,281	0.26%
2022/11/17	1	55.70	1	55.80	55.70	0	2,147	0.00%
2022/11/16	0	0.00	2	55.00	54.70	-2	2,166	-0.09%
2022/11/15	1	54.90	0	0.00	54.60	1	2,181	0.05%
2022/11/14	1	54.50	0	0.00	54.50	1	2,205	0.05%
2022/11/08	1	54.89	1	54.20	53.80	0	2,474	0.00%
2022/11/07	5	55.18	2	54.90	54.90	3	2,972	0.10%
2022/11/03	3	54.60	3	54.80	54.90	0	3,056	0.00%
2022/11/02	3	52.87	24.2	52.62	53.50	-21.2	2,958	-0.72%
2022/11/01	5	51.30	3	51.03	50.70	2	2,919	0.07%
2022/10/31	0	0.00	1	50.10	50.00	-1	2,938	-0.03%
2022/10/27	1	49.10	0	0.00	49.40	1	3,025	0.03%
2022/10/26	2	48.00	0	0.00	48.40	2	3,066	0.07%
2022/10/25	0.1	49.00	0	0.00	47.95	0.1	3,090	0.00%
2022/10/24	6	49.93	2	49.45	49.45	4	3,132	0.13%
2022/10/20	4	49.95	0	0.00	50.10	4	3,280	0.12%
2022/10/19	3	51.30	0	0.00	51.20	3	3,389	0.09%
2022/10/13	3	49.20	2	49.10	49.10	1	3,604	0.03%
2022/10/12	5	51.82	1	51.90	51.90	4	3,611	0.11%
2022/10/11	6	53.45	1	52.60	52.60	5	3,711	0.13%
2022/10/05	0	0.00	2	55.60	55.60	-2	3,787	-0.05%
2022/10/04	2	55.20	0	0.00	55.70	2	3,790	0.05%
2022/09/30	0	0.00	2	54.50	55.40	-2	3,810	-0.05%
2022/09/29	1	54.60	0	0.00	54.50	1	3,819	0.03%
2022/09/28	1	53.30	0	0.00	52.60	1	3,822	0.03%
2022/09/26	0	0.00	1	54.40	55.00	-1	3,812	-0.03%
2022/09/20	4	60.10	0	0.00	60.40	4	4,016	0.10%
2022/09/19	1	60.50	0	0.00	60.40	1	4,084	0.02%
2022/09/14	0	0.00	2	62.40	62.30	-2	4,102	-0.05%
2022/09/13	1	64.40	2	63.80	63.30	-1	4,083	-0.02%
2022/09/12	0	0.00	23	62.39	62.50	-23	4,003	-0.57%
2022/09/08	3	60.20	0	0.00	60.60	3	3,995	0.08%
2022/09/07	3	59.90	1	58.90	59.00	2	3,997	0.05%
2022/09/06	3	60.30	1	60.30	60.30	2	3,989	0.05%
2022/09/05	0.3	61.00	0	0.00	60.30	0.3	3,952	0.01%
2022/09/02	4	62.80	1	63.10	62.00	3	3,947	0.08%
2022/09/01	3	64.20	3	64.60	63.70	0	3,891	0.00%
2022/08/31	0.2	61.60	2	62.30	62.90	-1.8	3,729	-0.05%
2022/08/30	2	61.80	0	0.00	61.80	2	3,712	0.05%
2022/08/29	2	60.05	0	0.00	60.20	2	3,680	0.05%
2022/08/26	6.3	62.48	7	62.40	62.30	-0.8	3,663	-0.02%
2022/08/25	2	62.20	0	0.00	62.90	2	3,658	0.05%
2022/08/24	0	0.00	2	61.70	61.70	-2	3,639	-0.05%
2022/08/23	5	61.90	2	61.80	62.00	3	3,637	0.08%
2022/08/22	5.3	64.70	0	0.00	64.00	5.3	3,585	0.15%
2022/08/18	4	65.70	2	65.90	65.10	2	3,513	0.06%
2022/08/17	4	67.00	0	0.00	66.80	4	3,442	0.12%
2022/08/16	0.2	65.10	43	65.00	65.00	-42.8	3,311	-1.29%
2022/08/15	3	64.43	15	64.41	65.10	-12	3,231	-0.37%
2022/08/12	27	65.02	18	64.53	65.50	9	3,121	0.29%
2022/08/11	0	0.00	1	63.90	63.90	-1	2,580	-0.04%
2022/08/10	8	56.23	13	57.10	58.10	-5	2,495	-0.20%
2022/08/09	2	54.70	8	53.99	54.60	-6	2,379	-0.25%
2022/08/08	9	53.44	6	53.23	53.60	3	2,361	0.13%
2022/08/05	3	54.70	0	0.00	55.10	3	2,345	0.13%
2022/08/04	1	54.30	4	53.25	54.40	-3	2,299	-0.13%
2022/08/03	2	54.40	3	53.63	53.40	-1	2,253	-0.04%
2022/08/01	0	0.00	2	54.69	54.20	-2	2,182	-0.09%
2022/07/29	1	53.10	5	53.10	53.80	-4	2,164	-0.18%
2022/07/28	3	52.60	3	52.20	52.20	0	2,108	0.00%
2022/07/27	3	54.17	14	53.91	52.60	-11	2,074	-0.53%
2022/07/26	10	57.01	11	56.95	56.50	-1	1,974	-0.05%
2022/07/25	5	55.20	0	0.00	55.20	5	1,858	0.27%
2022/07/22	1	57.20	5	56.04	55.90	-4	1,818	-0.22%
2022/07/21	8	55.75	4	55.50	56.40	4	1,747	0.23%
2022/07/20	4	53.88	1	54.80	53.20	3	1,662	0.18%
2022/07/19	3	54.10	0	0.00	53.90	3	1,644	0.18%
2022/07/18	2	55.20	3	54.83	55.00	-1	1,635	-0.06%
2022/07/15	0	0.00	2	53.60	53.30	-2	1,522	-0.13%
2022/07/14	2	50.70	0	0.00	50.70	2	1,465	0.14%
2022/07/08	11	50.61	2	50.35	50.20	9	1,419	0.63%
2022/07/07	2	49.10	2	49.08	49.85	0	1,393	0.00%
2022/07/01	2	48.43	0	0.00	47.05	2	1,356	0.15%
2022/06/30	2	50.10	1	51.20	50.20	1	1,309	0.08%
2022/06/29	3	52.70	2	51.65	51.50	1	1,273	0.08%
2022/06/28	5	55.98	0	0.00	55.70	5	1,206	0.41%
2022/06/27	2	56.95	2	56.10	57.30	0	1,099	0.00%
2022/06/24	2	53.10	0	0.00	52.10	2	1,023	0.20%
2022/06/23	0	0.00	2	51.80	51.50	-2	991	-0.20%
2022/06/22	1	52.90	2	51.95	51.30	-1	1,005	-0.10%
2022/06/21	1	53.30	0	0.00	53.30	1	1,000	0.10%
2022/06/20	0	0.00	1	53.30	52.50	-1	997	-0.10%
2022/06/16	1	56.50	0	0.00	55.60	1	980	0.10%
2022/06/15	3	57.70	0	0.00	57.20	3	971	0.31%
2022/06/01	1	56.90	0	0.00	57.20	1	957	0.10%
2022/05/25	0	0.00	2	54.90	55.30	-2	990	-0.20%
2022/05/24	2	54.25	0	0.00	54.10	2	1,019	0.20%
2022/05/19	0	0.00	1	55.70	56.20	-1	1,069	-0.09%
2022/05/13	0	0.00	0.4	55.38	55.50	-0.4	1,136	-0.04%
2022/05/09	1	55.40	5	56.10	55.10	-4	1,187	-0.34%
2022/05/06	2.1	56.83	0	0.00	56.90	2.1	1,188	0.17%
2022/05/03	6	59.78	0	0.00	57.60	6	1,259	0.48%
2022/04/26	1	59.10	0	0.00	58.80	1	1,401	0.07%
2022/04/25	1	59.00	0	0.00	59.20	1	1,473	0.07%
2022/04/14	0	0.00	1	66.00	65.00	-1	2,085	-0.05%
2022/04/13	0	0.00	1	66.10	66.20	-1	2,143	-0.05%
2022/04/12	0	0.00	1	65.00	65.70	-1	2,192	-0.05%
2022/04/11	0	0.00	1	65.80	65.50	-1	2,287	-0.04%
2022/04/08	1	66.80	1	68.00	67.50	0	2,437	0.00%
2022/04/07	1	68.30	0	0.00	68.00	1	2,804	0.04%
2022/03/30	0	71.30	0	0.00	71.10	0	3,057	0.00%
2022/03/29	0	70.70	0	0.00	70.90	0	3,094	0.00%
2022/03/28	1	70.40	0	0.00	71.80	1	3,166	0.03%
2022/03/25	2	71.85	0	0.00	71.60	2	3,206	0.06%
2022/03/24	0	0.00	1	73.80	73.60	-1	3,259	-0.03%
2022/03/23	1	72.60	1	73.00	72.50	0	3,469	0.00%
2022/03/21	1	72.60	0	0.00	72.20	1	3,856	0.03%
2022/03/17	0	0.00	1	72.00	72.40	-1	3,915	-0.03%
2022/03/15	0	70.90	0	0.00	69.80	0	3,994	0.00%
2022/03/11	0	71.40	0	0.00	71.00	0	4,201	0.00%
2022/03/09	0	0.00	1	69.40	69.50	-1	4,462	-0.02%
2022/03/08	0	0.00	2	69.80	69.10	-2	4,555	-0.04%
2022/03/07	2	68.00	0	0.00	69.30	2	4,661	0.04%
2022/03/04	0	0.00	3	71.33	70.80	-3	4,766	-0.06%
2022/03/03	1	71.80	0	0.00	71.10	1	4,908	0.02%
2022/02/25	0	0.00	1	71.50	70.90	-1	5,175	-0.02%
2022/02/24	0	0.00	3	69.60	69.30	-3	5,354	-0.06%
2022/02/23	1	71.30	0	0.00	71.70	1	5,426	0.02%
2022/02/17	7	74.29	0	0.00	74.20	7	6,933	0.10%
2022/02/16	2	73.55	1	73.90	73.90	1	7,233	0.01%
2022/02/11	1	74.00	2	74.40	74.00	-1	8,654	-0.01%
2022/02/08	0	0.00	2	75.50	75.20	-2	8,942	-0.02%
2022/02/07	1	74.20	0	0.00	75.10	1	9,081	0.01%
2022/01/26	0	0.00	1	74.80	74.70	-1	9,376	-0.01%
2022/01/21	2	78.60	6	78.13	76.80	-4	9,972	-0.04%
2022/01/20	0	0.00	1	81.30	81.50	-1	9,900	-0.01%
2022/01/19	6	81.98	4	82.53	81.00	2	9,942	0.02%
2022/01/18	2	84.35	6	85.67	83.00	-4	9,986	-0.04%
2022/01/17	5	84.00	0	0.00	84.00	5	9,991	0.05%
2022/01/14	2	83.75	11	83.83	83.60	-9	10,347	-0.09%
2022/01/13	0	0.00	2	85.60	85.90	-2	10,352	-0.02%
2022/01/12	8	86.04	5	84.68	85.60	3	10,330	0.03%
2022/01/11	4	86.43	14	86.33	86.10	-10	10,193	-0.10%
2022/01/10	10	84.13	2	84.50	84.40	8	10,035	0.08%
2022/01/07	1	81.30	7	83.03	83.10	-6	9,874	-0.06%
2022/01/06	2	84.15	0	0.00	83.60	2	9,780	0.02%
2022/01/05	3	84.87	4	84.18	84.40	-1	9,717	-0.01%
2022/01/04	6	85.97	2	86.45	84.60	4	9,662	0.04%
2022/01/03	5	88.72	6	88.75	87.90	-1	9,560	-0.01%
2021/12/30	10	91.19	8	90.13	92.40	2	9,393	0.02%
2021/12/29	3	87.60	4	86.63	87.60	-1	9,013	-0.01%
2021/12/28	2	84.00	2	86.30	85.90	0	8,933	0.00%
2021/12/27	0	0.00	15	85.15	85.20	-15	8,852	-0.17%
2021/12/24	1	84.10	11	85.53	83.80	-10	8,773	-0.11%
2021/12/23	10	85.00	3	84.43	84.90	7	8,733	0.08%
2021/12/22	2	84.35	2	83.80	83.30	0	8,689	0.00%
2021/12/21	2	81.90	1	82.30	83.60	1	8,612	0.01%
2021/12/20	7	82.96	9	82.20	82.10	-2	8,570	-0.02%
2021/12/17	30	85.63	11	85.10	84.00	19	8,495	0.22%
2021/12/16	19	86.65	16	86.92	89.10	3	8,276	0.04%
2021/12/15	4	80.95	9	81.07	81.00	-5	7,950	-0.06%
2021/12/14	0	0.00	4	80.20	79.80	-4	7,885	-0.05%
2021/12/13	2	81.60	0	0.00	81.70	2	7,829	0.03%
2021/12/10	2	81.75	20	82.30	81.70	-18	7,799	-0.23%
2021/12/09	3	82.80	2	82.55	81.60	1	7,761	0.01%
2021/12/08	1	82.80	5	82.66	81.40	-4	7,702	-0.05%
2021/12/07	28	85.87	9	85.00	83.20	19	7,631	0.25%
2021/12/06	7	84.91	1	85.00	85.30	6	7,499	0.08%
2021/12/03	8	83.56	14	83.69	84.00	-6	7,390	-0.08%
2021/12/02	21	82.48	3	81.40	80.70	18	7,226	0.25%
2021/12/01	11	82.27	17	82.83	83.70	-6	7,119	-0.08%
2021/11/30	22	83.10	5	84.34	79.50	17	6,996	0.24%
2021/11/29	16	78.14	6	78.72	78.80	10	6,863	0.15%
2021/11/26	0	0.00	7.3	81.47	83.20	-7.3	6,723	-0.11%
2021/11/25	8	84.49	4	84.00	82.30	4	6,645	0.06%
2021/11/24	3	84.27	4	83.90	84.00	-1	6,520	-0.02%
2021/11/23	10	84.38	2.3	83.05	82.40	7.7	6,430	0.12%
2021/11/22	7.3	89.12	2	88.65	88.40	5.3	6,231	0.09%
2021/11/19	13	90.04	16	90.34	90.50	-3	6,131	-0.05%
2021/11/18	2	89.05	12	90.98	89.10	-10	5,853	-0.17%
2021/11/17	11	91.00	11	90.36	89.90	0	5,612	0.00%
2021/11/16	24	91.35	25	87.71	86.40	-1	5,198	-0.02%
2021/11/15	13	86.32	9	90.28	90.90	4	4,581	0.09%
2021/11/12	13	79.63	28.4	80.56	82.70	-15.4	4,257	-0.36%
2021/11/11	47	78.10	41	76.54	75.20	6	3,776	0.16%
2021/11/10	16	72.23	18.7	73.69	75.10	-2.7	2,982	-0.09%
2021/11/09	0	0.00	14	67.85	68.30	-14	2,745	-0.51%
2021/11/08	9	67.86	17	67.85	68.00	-8	2,639	-0.30%
2021/11/05	6	66.13	5	66.54	67.60	1	2,524	0.04%
2021/11/04	5	66.96	5	67.46	66.40	0	2,414	0.00%
2021/11/03	28	68.29	18	67.16	67.50	10	2,274	0.44%
2021/11/02	13	65.35	6	65.82	66.00	7	1,957	0.36%
2021/11/01	13	60.85	6	60.47	63.10	7	1,598	0.44%
2021/10/29	5	57.32	6	56.80	57.40	-1	1,339	-0.07%
2021/10/26	3	55.50	0	0.00	55.10	3	1,303	0.23%
2021/10/22	18	59.89	17	58.04	58.20	1	1,205	0.08%
2021/09/14	2	53.90	0	0.00	53.90	2	1,008	0.20%
2021/09/09	0	0.00	1	53.00	52.70	-1	1,084	-0.09%
2021/09/08	1	53.70	0	0.00	53.50	1	1,087	0.09%
2021/08/24	0.3	54.60	0	0.00	54.30	0.3	1,734	0.02%
2021/08/19	1	53.80	0	0.00	53.60	1	1,747	0.06%
2021/08/16	1	53.70	0	0.00	53.80	1	1,756	0.06%
2021/08/13	0	0.00	1	54.20	54.10	-1	1,756	-0.06%
2021/08/04	0.2	54.50	0	0.00	54.30	0.2	1,922	0.01%
2021/07/30	2	54.55	0	0.00	55.10	2	1,962	0.10%
2021/07/27	4	62.75	0	0.00	61.90	4	1,948	0.21%
2021/07/23	1	61.90	0	0.00	61.70	1	1,979	0.05%
2021/07/20	0	0.00	1	61.00	60.80	-1	2,087	-0.05%
2021/07/19	1	62.20	0	0.00	61.70	1	2,129	0.05%
2021/07/08	0	0.00	0.4	60.00	59.90	-0.4	2,534	-0.02%
2021/07/01	0	0.00	1	60.00	60.00	-1	2,864	-0.03%
2021/06/29	1	59.60	1	60.00	60.20	0	2,967	0.00%
2021/06/25	0	0.00	0.1	60.70	60.40	-0.1	3,101	0.00%
2021/06/22	1	60.50	2	60.40	60.40	-1	3,334	-0.03%
2021/06/18	1	61.60	2	61.60	61.60	-1	3,403	-0.03%
2021/06/15	0	0.00	3	62.07	61.70	-3	3,571	-0.08%
2021/06/11	3	62.37	3	62.30	62.00	0	3,979	0.00%
2021/06/10	0	0.00	18	63.60	64.60	-18	4,105	-0.44%
2021/06/09	4	63.38	5	63.82	63.00	-1	4,101	-0.02%
2021/06/08	7	64.57	5	64.06	63.10	2	4,059	0.05%
2021/06/07	0	0.00	7	61.11	62.50	-7	3,957	-0.18%
2021/06/04	9	62.47	8.2	60.65	61.60	0.8	3,917	0.02%
2021/05/28	0	0.00	4	57.70	57.70	-4	3,963	-0.10%
2021/05/18	8	55.19	0	0.00	56.20	8	5,599	0.14%
2021/05/17	0	0.00	5	52.38	53.00	-5	6,002	-0.08%
2021/05/13	8	54.28	7	52.79	55.20	1	6,220	0.02%
2021/05/12	1	54.50	0	0.00	54.40	1	6,498	0.02%
2021/05/11	1	57.90	2	59.00	57.60	-1	6,535	-0.02%
2021/05/06	2	59.40	0	0.00	59.30	2	6,556	0.03%
2021/05/05	2	59.55	1	59.60	58.80	1	6,574	0.02%
2021/05/04	2	59.15	0	0.00	59.30	2	6,600	0.03%
2021/05/03	2	60.40	1	60.30	60.10	1	6,586	0.02%
2021/04/29	0	0.00	0.6	61.00	61.30	-0.6	6,599	-0.01%
2021/04/28	2	62.00	0	0.00	61.70	2	6,830	0.03%
2021/04/27	0	0.00	2	61.50	61.30	-2	6,859	-0.03%
2021/04/22	3	60.03	0	0.00	59.00	3	6,823	0.04%
2021/04/21	3	62.80	4	62.20	62.50	-1	6,731	-0.01%
2021/04/20	0	0.00	2	61.75	62.60	-2	6,729	-0.03%
2021/04/19	0	0.00	4	61.83	62.70	-4	6,709	-0.06%
2021/04/16	1	59.80	3	59.40	59.80	-2	6,630	-0.03%
2021/04/15	2	58.80	6	57.88	58.80	-4	6,635	-0.06%
2021/04/14	1	58.50	2	58.40	58.00	-1	6,661	-0.02%
2021/04/13	7	59.99	5	60.28	58.50	2	6,655	0.03%
2021/04/12	3	59.00	0	0.00	59.00	3	6,617	0.05%
2021/04/09	1	59.20	1	58.60	58.80	0	6,653	0.00%
2021/04/08	0	0.00	2	59.30	59.50	-2	6,822	-0.03%
2021/04/01	0	56.75	0	0.00	56.90	0	7,453	0.00%
2021/03/31	1	56.20	3	56.90	57.00	-2	7,415	-0.03%
2021/03/30	0	0.00	2	56.60	56.60	-2	7,337	-0.03%
2021/03/29	0	0.00	1	56.00	55.90	-1	7,253	-0.01%
2021/03/26	0	0.00	1	54.70	54.70	-1	7,163	-0.01%
2021/03/25	0.2	54.80	0	0.00	54.80	0.2	7,110	0.00%
2021/03/24	1	55.10	4	54.93	54.90	-3	7,048	-0.04%
2021/03/23	0	0.00	6	54.88	54.70	-6	7,012	-0.09%
2021/03/22	1	54.30	11	54.99	54.70	-10	6,959	-0.14%
2021/03/19	0	0.00	2	54.25	54.30	-2	6,920	-0.03%
2021/03/18	16	54.71	3	54.70	54.60	13	6,857	0.19%
2021/03/17	23	55.36	41	54.85	54.80	-18	6,764	-0.27%
2021/03/16	19	53.89	2.2	54.00	54.00	16.8	6,354	0.26%
2021/03/15	4	48.91	18	48.52	49.10	-14	6,194	-0.23%
2021/03/11	0	48.15	0	0.00	48.15	0	6,198	0.00%
2021/03/10	1	46.95	3	47.18	48.00	-2	6,193	-0.03%
2021/03/09	0	45.75	4	45.76	46.20	-4	6,185	-0.06%
2021/03/08	0	46.70	13	46.81	46.20	-13	6,177	-0.21%
2021/03/04	2	47.70	0	0.00	47.65	2	6,181	0.03%
2021/03/03	0	48.00	3	48.57	48.35	-3	6,161	-0.05%
2021/03/02	2	48.25	1	48.25	48.50	1	6,083	0.02%
2021/02/26	2	47.90	3	48.00	48.00	-1	5,980	-0.02%
2021/02/25	3.4	47.12	2	47.50	46.80	1.4	5,904	0.02%
2021/02/24	19.1	47.73	13	47.44	46.50	6.1	5,856	0.10%
2021/02/23	10.1	49.72	3	49.30	49.15	7.1	5,635	0.13%
2021/02/22	9	49.28	18	49.03	51.20	-9	5,412	-0.17%
2021/02/19	0.1	48.40	11	49.22	49.00	-11	5,121	-0.21%
2021/02/18	18	48.90	19.1	49.61	50.50	-1.1	4,901	-0.02%
2021/02/17	20	46.08	23	46.05	47.30	-3	4,545	-0.07%
2021/02/05	20	42.61	12	42.57	43.00	8	4,146	0.19%
2021/02/04	11	42.25	3	42.15	42.50	8	3,994	0.20%
2021/02/03	11	42.43	72	40.89	41.30	-61	3,872	-1.58%
2021/02/02	80	40.43	0	0.00	40.25	80	3,571	2.24%
2021/01/29	0	0.00	3	39.70	38.65	-3	3,457	-0.09%
2021/01/28	0	0.00	2	39.75	39.60	-2	3,450	-0.06%
2021/01/25	0	0.00	1	40.00	40.10	-1	3,363	-0.03%
2021/01/22	2	40.00	0	0.00	39.45	2	3,313	0.06%
2021/01/21	8	40.28	8	40.11	39.60	0	3,266	0.00%
2021/01/20	0	0.00	3.2	38.71	39.00	-3.2	3,038	-0.10%
2021/01/19	0	0.00	1	38.30	38.35	-1	3,057	-0.03%
2021/01/18	0	0.00	1	37.60	37.85	-1	3,062	-0.03%
2021/01/13	2	38.35	0	0.00	38.35	2	2,981	0.07%
2021/01/06	0	0.00	7	39.51	39.15	-7	2,805	-0.25%
2021/01/05	2	39.80	5	40.48	39.80	-3	2,753	-0.11%
2021/01/04	1	40.55	0	0.00	40.40	1	2,681	0.04%
2020/12/31	14	41.24	17	40.60	40.55	-3	2,615	-0.11%
2020/12/30	12	40.35	25	40.03	40.95	-13	2,367	-0.55%
2020/12/29	56	38.70	47	39.26	40.20	9	2,034	0.44%
2020/12/28	15	37.15	0	0.00	37.20	15	1,612	0.93%
2020/12/22	0	0.00	2	35.75	35.25	-2	1,543	-0.13%
2020/12/21	2	35.43	0	0.00	35.55	2	1,547	0.13%
2020/12/17	0	0.00	1	36.30	36.00	-1	1,527	-0.07%
2020/12/16	2	36.38	0	0.00	36.40	2	1,530	0.13%
2020/12/15	0.1	36.20	0	0.00	36.20	0.1	1,529	0.01%
2020/12/07	0	0.00	3	36.72	36.80	-3	1,451	-0.21%
2020/12/02	1	35.80	1	35.80	35.90	0	1,364	0.00%
2020/12/01	0	0.00	2	35.68	35.75	-2	1,354	-0.15%
2020/11/30	3	35.25	0	0.00	35.10	3	1,455	0.21%
2020/11/27	1	35.35	1	35.40	35.40	0	1,435	0.00%
2020/11/26	1	35.05	0	0.00	35.10	1	1,427	0.07%
2020/11/24	1	35.10	1	35.60	35.00	0	1,506	0.00%
2020/11/23	1	35.30	0	0.00	35.30	1	1,517	0.07%
2020/11/17	8	34.56	0	0.00	34.35	8	1,620	0.49%
2020/11/06	2	34.85	0	0.00	34.80	2	1,700	0.12%
2020/11/04	5	34.50	5	34.45	34.60	0	1,700	0.00%
2020/10/28	5	34.40	1	34.50	34.75	4	1,773	0.23%
2020/10/27	1	34.10	0	0.00	34.15	1	1,833	0.05%
2020/10/19	10	34.10	10	34.15	34.20	0	1,942	0.00%
2020/10/14	1	34.20	0	0.00	34.20	1	1,945	0.05%
2020/10/06	0	0.00	2	33.75	33.70	-2	2,083	-0.10%
2020/09/30	2	33.45	0	0.00	33.40	2	2,103	0.10%
2020/09/25	1	33.55	0	0.00	33.05	1	2,165	0.05%
2020/09/24	0	0.00	3	33.60	33.50	-3	2,195	-0.14%
2020/09/23	0	0.00	2	34.35	34.10	-2	2,217	-0.09%
2020/09/21	0	0.00	0.1	34.75	34.75	-0.1	2,229	-0.01%
2020/09/18	1	35.15	0	0.00	35.25	1	2,221	0.05%
2020/09/11	0	0.00	1	35.05	34.50	-1	2,205	-0.05%
2020/09/10	0	0.00	1	35.40	35.05	-1	2,186	-0.05%
2020/09/09	1	35.05	0	0.00	35.20	1	2,179	0.05%
2020/09/07	0	0.00	2	36.15	35.85	-2	2,165	-0.09%
2020/09/04	1	36.10	2	36.05	36.05	-1	2,162	-0.05%
2020/09/03	10	37.00	14	36.74	36.55	-4	2,150	-0.19%
2020/09/02	1	35.80	0	0.00	35.85	1	2,033	0.05%
2020/09/01	1	35.70	0	0.00	35.55	1	2,027	0.05%
2020/08/28	1	36.75	0	0.00	36.50	1	1,994	0.05%
2020/08/26	1	36.50	0	0.00	36.75	1	1,905	0.05%
2020/08/25	0	0.00	1	36.20	36.40	-1	1,813	-0.06%
2020/08/24	3	34.95	0	0.00	35.05	3	1,769	0.17%
2020/08/21	1	34.00	0	0.00	34.90	1	1,763	0.06%
2020/08/19	2	35.80	0	0.00	35.25	2	1,713	0.12%
2020/08/18	0	0.00	2	35.48	35.60	-2	1,687	-0.12%
2020/08/17	7	36.39	1	36.40	35.95	6	1,665	0.36%
2020/08/14	0	0.00	10	35.95	36.05	-10	1,618	-0.62%
2020/08/13	10	35.10	0	0.00	35.10	10	1,580	0.63%
2020/08/12	0	0.00	1	34.80	34.70	-1	1,576	-0.06%
2020/08/06	1	35.85	0	0.00	35.85	1	1,555	0.06%
2020/08/03	0	0.00	8	35.80	35.70	-8	1,485	-0.54%
2020/07/31	6	35.59	9	35.04	35.55	-3	1,446	-0.21%
2020/07/30	4	35.04	4	34.65	34.70	0	1,360	0.00%
2020/07/24	0	0.00	3	31.80	31.90	-3	1,211	-0.25%
2020/07/23	2	32.35	0	0.00	32.10	2	1,232	0.16%
2020/07/21	1	31.70	2	31.45	31.40	-1	1,250	-0.08%
2020/07/17	0	0.00	1	31.35	31.65	-1	1,255	-0.08%
2020/07/16	0	0.00	1	32.55	32.50	-1	1,252	-0.08%
2020/07/13	14	35.03	7	35.20	35.30	7	1,207	0.58%
2020/07/01	0	0.00	2	32.15	32.20	-2	1,097	-0.18%
2020/06/30	2	31.88	0	0.00	31.80	2	1,093	0.18%
2020/06/24	0	0.00	5	32.13	32.20	-5	1,094	-0.46%
2020/06/19	4	31.65	0	0.00	31.65	4	1,124	0.36%
2020/06/18	0	0.00	2	31.95	32.10	-2	1,117	-0.18%
2020/06/17	0	0.00	2	31.65	31.75	-2	1,119	-0.18%
2020/06/15	2	31.40	0	0.00	31.30	2	1,162	0.17%
2020/06/12	1	31.35	1	31.70	31.70	0	1,178	0.00%
2020/06/10	7	32.30	0	0.00	32.40	7	1,192	0.59%
2020/06/09	0	0.00	1	32.30	32.30	-1	1,235	-0.08%
2020/06/08	0	0.00	2	32.30	32.25	-2	1,261	-0.16%
2020/06/05	2	32.00	0	0.00	32.05	2	1,261	0.16%
2020/05/25	0	0.00	1	31.35	31.35	-1	1,282	-0.08%
2020/05/22	1	31.15	5	31.06	31.05	-4	1,289	-0.31%
2020/05/20	4	31.05	1	31.15	30.90	3	1,284	0.23%
2020/05/15	1	30.80	0	0.00	30.80	1	1,291	0.08%
2020/05/13	1	31.60	1	31.60	31.65	0	1,274	0.00%
2020/05/11	0	0.00	2	32.05	31.90	-2	1,289	-0.16%
2020/05/08	2	31.80	0	0.00	31.70	2	1,275	0.16%
2020/04/29	1	32.05	2	32.33	32.30	-1	1,221	-0.08%
2020/04/16	0	0.00	10	31.20	31.50	-10	1,136	-0.88%
2020/04/15	1	31.00	0	0.00	31.20	1	1,125	0.09%
2020/04/14	11	30.70	1	31.05	31.20	10	1,121	0.89%
2020/04/08	0	0.00	9	29.72	30.65	-9	1,067	-0.84%
2020/04/07	11	29.25	5	29.59	29.45	6	1,054	0.57%
2020/04/01	1	28.35	0	0.00	28.70	1	1,020	0.10%
2020/03/27	5	29.20	5	28.55	28.55	0	995	0.00%
2020/03/24	0.1	28.25	0	0.00	28.20	0.1	969	0.01%
2020/03/18	2	29.45	0	0.00	29.20	2	929	0.22%
2020/03/13	2	29.30	2	29.15	30.00	0	883	0.00%
2020/03/10	1	33.90	0	0.00	34.00	1	807	0.12%
2020/03/02	1	36.00	1	35.85	35.85	0	876	0.00%
2020/02/19	1	36.25	1	36.20	36.25	0	837	0.00%
2020/02/14	0	0.00	2	37.45	37.40	-2	836	-0.24%
2020/02/13	1	37.75	0	0.00	37.30	1	836	0.12%
2020/02/07	4	35.85	0	0.00	35.75	4	850	0.47%
2020/02/06	0	0.00	2	35.98	36.10	-2	860	-0.23%
2020/01/31	2	35.40	0	0.00	36.60	2	1,005	0.20%
2020/01/30	1	35.30	2	35.85	35.00	-1	998	-0.10%
2020/01/03	0	0.00	1	39.05	38.85	-1	1,030	-0.10%
2020/01/02	0	0.00	1	39.00	38.95	-1	1,044	-0.10%
2019/12/26	1	39.05	0	0.00	39.00	1	1,061	0.09%
2019/12/24	1	39.30	0	0.00	38.90	1	1,094	0.09%
2019/12/23	0	0.00	10	39.45	39.30	-10	1,102	-0.91%
2019/12/19	10	38.95	0	0.00	39.00	10	1,113	0.90%
2019/12/18	1	38.90	0	0.00	39.00	1	1,113	0.09%
2019/12/17	0	0.00	1	38.85	38.85	-1	1,115	-0.09%
2019/12/12	1	39.40	0	0.00	39.20	1	1,131	0.09%
2019/12/10	3	39.22	0	0.00	39.25	3	1,141	0.26%
2019/12/09	6	39.76	0	0.00	39.60	6	1,144	0.52%
2019/12/06	1	39.95	0	0.00	39.90	1	1,148	0.09%
2019/12/05	2	40.05	1	39.90	40.10	1	1,147	0.09%
2019/12/04	4	39.68	4	39.68	39.60	0	1,128	0.00%
2019/12/02	1	39.30	1	40.30	39.50	0	1,133	0.00%
2019/11/29	1	40.75	1	40.45	39.95	0	1,132	0.00%
2019/11/27	1	39.05	0	0.00	39.00	1	1,093	0.09%
2019/11/26	0	0.00	1	39.00	39.00	-1	1,083	-0.09%
2019/11/22	1	38.30	0	0.00	38.45	1	1,088	0.09%
2019/11/21	0	0.00	2	38.35	38.35	-2	1,095	-0.18%
2019/11/19	0	0.00	1	38.95	38.95	-1	1,105	-0.09%
2019/11/18	3	39.07	2	38.90	38.85	1	1,104	0.09%
2019/11/14	0	0.00	2	38.20	38.30	-2	1,109	-0.18%
2019/11/12	1	38.50	0	0.00	38.35	1	1,131	0.09%
2019/11/11	2	38.20	3	38.30	38.45	-1	1,150	-0.09%
2019/11/08	0	0.00	2	38.05	38.20	-2	1,163	-0.17%
2019/11/07	3	38.13	2	38.40	38.00	1	1,176	0.09%
2019/11/06	2	38.73	2	38.75	38.50	0	1,173	0.00%
2019/11/05	0	0.00	5	39.06	39.00	-5	1,179	-0.42%
2019/11/01	1	38.95	2	39.05	39.00	-1	1,176	-0.09%
2019/10/31	4	39.38	8	39.37	39.40	-4	1,193	-0.34%
2019/10/30	5	38.97	1	39.10	39.00	4	1,194	0.33%
2019/10/24	0	0.00	2	37.53	38.00	-2	1,196	-0.17%
2019/10/23	4	37.34	0	0.00	37.20	4	1,187	0.34%
2019/10/21	1	37.75	3	37.58	37.80	-2	1,178	-0.17%
2019/10/17	0	0.00	3	37.10	37.15	-3	1,189	-0.25%
2019/10/15	5	37.38	0	0.00	37.35	5	1,243	0.40%
2019/10/09	1	38.05	1	38.35	37.65	0	1,360	0.00%
2019/10/08	0	0.00	2	37.88	38.30	-2	1,387	-0.14%
2019/10/03	1	37.25	0	0.00	37.30	1	1,450	0.07%
2019/09/27	2	37.35	2	37.55	37.30	0	1,499	0.00%
2019/09/24	0	0.00	6.6	38.27	38.35	-6.6	1,520	-0.43%
2019/09/18	3	37.88	1	37.80	37.80	2	1,575	0.13%
2019/09/17	1.1	38.29	1	38.10	38.10	0.1	1,570	0.00%
2019/09/16	0	0.00	0.3	38.45	38.70	-0.3	1,586	-0.02%
2019/09/12	0	0.00	2	39.00	38.80	-2	1,590	-0.13%
2019/09/11	6	38.45	0	0.00	38.55	6	1,607	0.37%
2019/09/05	1	39.15	0	0.00	38.90	1	1,692	0.06%
2019/09/02	10	39.21	2	39.20	39.50	8	1,684	0.47%
2019/08/29	3	37.55	0	0.00	37.55	3	1,663	0.18%
2019/08/28	0	0.00	1	37.60	37.55	-1	1,673	-0.06%
2019/08/27	2	38.05	0	0.00	37.70	2	1,682	0.12%
2019/08/26	0	0.00	2	37.80	37.80	-2	1,707	-0.12%
2019/08/22	0	0.00	5	38.54	38.55	-5	1,754	-0.28%
2019/08/21	1	38.40	0	0.00	38.40	1	1,773	0.06%
2019/08/20	1	38.45	0	0.00	38.50	1	1,797	0.06%
2019/08/16	0.3	38.25	0	0.00	38.00	0.3	1,892	0.02%
2019/08/15	1	37.50	0	0.00	37.55	1	1,913	0.05%
2019/08/08	0	0.00	11	37.35	37.50	-11	2,002	-0.55%
2019/08/07	1	37.15	0	0.00	37.15	1	2,036	0.05%
2019/08/06	1	37.60	3	37.88	38.10	-2	2,062	-0.10%
2019/08/05	3	37.95	6	38.21	38.30	-3	2,103	-0.14%
2019/08/02	5	38.39	1	38.25	38.20	4	2,142	0.19%
2019/08/01	3	39.48	2	39.65	39.35	1	2,173	0.05%
2019/07/31	3	40.28	2	41.13	40.25	1	2,162	0.05%
2019/07/30	5	43.05	5	42.10	42.05	0	2,148	0.00%
2019/07/29	4	42.58	3	42.63	42.80	1	2,202	0.05%
2019/07/18	1	41.95	0	0.00	41.60	1	2,477	0.04%
2019/07/17	0	0.00	1	43.40	43.10	-1	2,467	-0.04%
2019/07/16	2	46.95	2	46.90	47.00	0	2,459	0.00%
2019/07/15	3	47.00	2	47.13	47.00	1	2,491	0.04%
2019/07/12	1	46.75	11	46.88	46.90	-10	2,487	-0.40%
2019/07/11	2	46.10	12	46.08	46.30	-10	2,490	-0.40%
2019/07/09	1	46.10	12.1	46.08	46.00	-11.1	2,444	-0.45%
2019/07/08	0	0.00	5.1	45.80	46.15	-5.1	2,442	-0.21%
2019/07/05	0	0.00	5	46.00	45.80	-5	2,465	-0.20%
2019/07/04	5	45.20	11	45.30	45.90	-6	2,481	-0.24%
2019/07/03	5	45.05	15	44.93	45.05	-10	2,506	-0.40%
2019/06/28	1	43.40	0	0.00	43.40	1	2,555	0.04%
2019/06/27	0	0.00	5	43.45	43.50	-5	2,584	-0.19%
2019/06/26	5	43.20	5	42.87	43.15	0	2,624	0.00%
2019/06/25	0	0.00	3	43.00	42.85	-3	2,796	-0.11%
2019/06/24	10	42.90	1	42.90	43.00	9	2,854	0.32%
2019/06/21	0	0.00	1	42.50	42.55	-1	2,959	-0.03%
2019/06/18	3	41.93	0	0.00	41.55	3	3,005	0.10%
2019/06/17	0	0.00	1	41.75	41.60	-1	3,057	-0.03%
2019/06/14	0	0.00	1	42.15	41.75	-1	3,068	-0.03%
2019/06/13	0.1	41.15	11	40.91	41.00	-10.9	3,052	-0.36%
2019/06/12	5	40.65	0	0.00	40.40	5	3,075	0.16%
2019/06/11	0	0.00	1	40.50	40.75	-1	3,116	-0.03%
2019/06/10	1	40.35	0	0.00	40.35	1	3,135	0.03%
2019/06/06	3	40.15	2	40.30	40.10	1	3,163	0.03%
2019/06/04	1	40.25	0	0.00	40.30	1	3,160	0.03%
2019/06/03	1	39.90	0	0.00	40.00	1	3,163	0.03%
2019/05/29	3	39.30	0	0.00	39.00	3	3,190	0.09%
2019/05/28	10	40.18	1	40.20	39.80	9	3,162	0.28%
2019/05/24	3	40.45	3	40.55	39.95	0	3,202	0.00%
2019/05/22	1	39.30	2	39.10	39.30	-1	3,205	-0.03%
2019/05/21	3	38.23	1	38.10	38.30	2	3,203	0.06%
2019/05/20	4	38.88	0	0.00	38.80	4	3,191	0.13%
2019/05/17	6	39.27	1	39.35	38.75	5	3,189	0.16%
2019/05/16	6.6	40.04	11	39.85	39.80	-4.4	3,169	-0.14%
2019/05/15	7	40.08	0	0.00	40.05	7	3,164	0.22%
2019/05/14	4	38.75	0	0.00	39.05	4	3,231	0.12%
2019/05/13	4	39.23	4	39.53	39.30	0	3,278	0.00%
2019/05/10	2	40.25	0	0.00	40.20	2	3,308	0.06%
2019/05/09	7	41.20	10	41.15	40.75	-3	3,420	-0.09%
2019/05/08	4.1	42.26	0	0.00	42.15	4.1	3,415	0.12%
2019/05/07	2	43.15	16	43.06	42.95	-14	3,407	-0.41%
2019/05/06	12	43.24	2	43.40	43.00	10	3,382	0.30%
2019/05/03	1	44.90	1	44.55	44.35	0	3,378	0.00%
2019/05/02	14	44.13	3	44.60	44.55	11	3,335	0.33%
2019/04/29	7	47.95	0	0.00	47.60	7	3,255	0.22%
2019/04/26	0	0.00	1	48.30	48.40	-1	3,263	-0.03%
2019/04/25	2	49.00	2	49.15	48.70	0	3,265	0.00%
2019/04/23	1	49.00	0	0.00	48.85	1	3,266	0.03%
2019/04/22	1	50.30	0	0.00	49.70	1	3,240	0.03%
2019/04/19	15	50.40	2	49.90	50.00	13	3,215	0.40%
2019/04/18	1	49.00	1	49.10	48.90	0	3,129	0.00%
2019/04/17	0	0.00	2	49.10	49.10	-2	3,104	-0.06%
2019/04/16	0	0.00	2	48.45	48.65	-2	3,079	-0.06%
2019/04/12	3	48.07	0	0.00	48.05	3	3,106	0.10%
2019/04/11	4	48.69	2	48.60	48.55	2	3,092	0.06%
2019/04/08	0	0.00	2	49.15	49.20	-2	2,977	-0.07%
2019/04/03	8	49.17	18	48.93	48.90	-10	2,951	-0.34%
2019/04/02	0	0.00	1	49.10	49.10	-1	2,909	-0.03%
2019/04/01	22	49.07	12	48.55	48.50	10	2,871	0.35%
2019/03/29	0	0.00	1	48.80	48.60	-1	2,832	-0.04%
2019/03/28	4	49.90	7	49.30	48.60	-3	2,799	-0.11%
2019/03/27	3	47.87	0	0.00	48.50	3	2,639	0.11%
2019/03/26	5	47.95	8	47.48	47.50	-3	2,626	-0.11%
2019/03/25	4	46.29	0	0.00	46.10	4	2,540	0.16%
2019/03/22	0	0.00	10	46.50	46.85	-10	2,536	-0.39%
2019/03/21	5	47.40	1	47.50	47.20	4	2,525	0.16%
2019/03/20	11	47.08	6.8	46.71	47.20	4.2	2,527	0.17%
2019/03/18	2	45.65	0	0.00	45.90	2	2,524	0.08%
2019/03/15	4	46.06	8	46.38	45.90	-4	2,543	-0.16%
2019/03/14	8	46.35	8	46.42	46.50	0	2,588	0.00%
2019/03/13	7	45.43	0	0.00	45.40	7	2,565	0.27%
2019/03/05	0	0.00	20	46.13	46.10	-20	2,699	-0.74%
2019/02/27	1	46.40	2	46.48	46.40	-1	2,674	-0.04%
2019/02/26	3	46.60	3	46.47	46.50	0	2,664	0.00%
2019/02/25	13	47.39	10	46.85	46.85	3	2,635	0.11%
2019/02/21	3	46.72	0	0.00	46.80	3	2,562	0.12%
2019/02/19	2	45.63	0	0.00	45.30	2	2,469	0.08%
2019/02/18	2	45.53	0	0.00	45.35	2	2,453	0.08%
2019/02/14	0	0.00	2	46.60	46.80	-2	2,468	-0.08%
2019/02/13	4	46.65	5	46.65	46.90	-1	2,460	-0.04%
2019/02/12	9	45.78	6	45.85	45.30	3	2,364	0.13%
2019/02/11	1	46.35	1	45.90	45.70	0	2,291	0.00%
2019/01/30	8	44.53	23	44.57	45.50	-15	2,228	-0.67%
2019/01/29	2	43.20	5	43.04	43.80	-3	2,086	-0.14%
2019/01/28	15	43.13	1	43.10	43.00	14	2,042	0.69%
2019/01/24	1	43.40	0	0.00	42.70	1	2,083	0.05%
2019/01/23	0	0.00	1	42.20	43.00	-1	2,092	-0.05%
2019/01/22	1	41.45	0	0.00	41.60	1	2,078	0.05%
2019/01/21	0	0.00	5	41.40	41.50	-5	2,039	-0.25%
2019/01/17	5	40.60	0	0.00	40.60	5	2,002	0.25%
2019/01/14	2	39.35	2	39.35	39.35	0	1,994	0.00%
2019/01/11	0	0.00	2	39.55	39.60	-2	2,006	-0.10%
2019/01/09	1	40.00	4	40.00	40.00	-3	1,995	-0.15%
2019/01/07	0	0.00	1	39.55	39.80	-1	1,983	-0.05%
2019/01/04	4	38.65	3	38.65	39.25	1	1,981	0.05%
2019/01/03	1	38.85	0	0.00	38.45	1	2,012	0.05%
2019/01/02	1	38.55	0	0.00	38.55	1	2,031	0.05%
2018/12/27	2	38.73	2	38.45	38.30	0	2,113	0.00%
2018/12/24	2	38.80	0	0.00	38.70	2	2,151	0.09%
2018/12/20	0	0.00	7	37.75	37.60	-7	2,240	-0.31%
2018/12/19	4	38.94	10	38.35	38.30	-6	2,253	-0.27%
2018/12/18	2	39.35	5	39.55	39.30	-3	2,254	-0.13%
2018/12/17	1	40.25	0	0.00	40.15	1	2,288	0.04%
2018/12/13	12	41.13	6	41.00	41.10	6	2,323	0.26%
2018/12/12	10	41.39	0	0.00	41.85	10	2,411	0.41%
2018/12/11	5	40.12	0	0.00	40.20	5	2,521	0.20%
2018/12/10	8	42.23	1	41.30	41.25	7	2,549	0.27%
2018/12/07	11	42.13	10	42.70	43.10	1	2,552	0.04%
2018/12/06	6	40.73	0	0.00	40.90	6	2,542	0.24%
2018/12/04	1	42.10	10	41.20	41.20	-9	2,664	-0.34%
2018/11/29	5	39.90	0	0.00	40.20	5	2,794	0.18%
2018/11/28	0	0.00	1	39.40	39.60	-1	2,934	-0.03%
2018/11/27	5	39.60	0	0.00	39.50	5	2,960	0.17%
2018/11/21	0	0.00	1	40.20	40.10	-1	3,845	-0.03%
2018/11/20	1	41.00	1	40.30	40.25	0	3,861	0.00%
2018/11/19	2	41.10	0	0.00	41.05	2	3,885	0.05%
2018/11/14	1	41.00	0	0.00	40.40	1	4,002	0.02%
2018/11/13	0	0.00	1	40.15	40.30	-1	4,022	-0.02%
2018/11/08	2	43.50	1	43.70	43.45	1	4,023	0.02%
2018/11/07	1	43.20	1	42.60	42.50	0	4,065	0.00%
2018/11/05	0	0.00	1	44.70	43.40	-1	4,150	-0.02%
2018/11/02	12	44.13	0	0.00	44.00	12	4,180	0.29%
2018/11/01	3	42.15	4	43.15	43.00	-1	4,212	-0.02%
2018/10/31	0	0.00	1	43.15	42.50	-1	4,270	-0.02%
2018/10/25	0	0.00	3	44.40	44.40	-3	4,589	-0.07%
2018/10/24	0	0.00	3	46.90	46.35	-3	4,662	-0.06%
2018/10/23	1	47.95	0	0.00	47.30	1	4,717	0.02%
2018/10/11	0	0.00	15	46.25	46.40	-15	5,007	-0.30%
2018/10/08	3	49.15	9	49.77	49.10	-6	4,942	-0.12%
2018/10/05	9	50.94	10	50.50	50.50	-1	4,929	-0.02%
2018/10/04	0.2	52.80	1	51.80	53.00	-0.8	4,928	-0.02%
2018/10/03	2	52.30	0	0.00	52.30	2	4,946	0.04%
2018/10/02	2	52.75	2	53.10	52.80	0	4,960	0.00%
2018/10/01	9	54.97	5	55.30	53.80	4	4,955	0.08%
2018/09/27	10	52.96	4	52.75	52.60	6	4,873	0.12%
2018/09/26	3	53.23	0	0.00	52.60	3	4,858	0.06%
2018/09/20	2	56.00	1	56.10	56.50	1	4,728	0.02%
2018/09/19	6	55.90	9	56.41	56.50	-3	4,701	-0.06%
2018/09/18	8	57.04	16	55.93	55.30	-8	4,714	-0.17%
2018/09/17	2	55.90	1	55.10	56.30	1	4,603	0.02%
2018/09/14	1	52.20	5	52.20	52.90	-4	4,489	-0.09%
2018/09/12	11	54.78	1	55.50	55.50	10	4,369	0.23%
2018/09/11	9	53.87	2	53.95	54.40	7	4,296	0.16%
2018/09/10	12	51.69	12	51.51	52.40	0	4,197	0.00%
2018/09/07	2	54.45	10	54.50	53.80	-8	4,156	-0.19%
2018/09/06	10	53.75	1	54.60	53.50	9	4,068	0.22%
2018/09/05	8	56.45	1	55.70	56.50	7	3,991	0.18%
2018/09/04	6	55.65	6.1	57.15	58.20	-0.1	3,923	0.00%
2018/09/03	0	0.00	17	56.88	54.30	-17	3,764	-0.45%
2018/08/31	0	0.00	1	57.00	57.70	-1	3,706	-0.03%
2018/08/30	5	57.54	13	57.51	57.80	-8	3,653	-0.22%
2018/08/29	18	54.78	3	54.13	55.10	15	3,366	0.45%
2018/08/28	12	53.41	5	54.08	55.00	7	3,174	0.22%
2018/08/27	0	0.00	1	49.60	50.00	-1	2,879	-0.03%
2018/08/22	2	49.93	0	0.00	50.50	2	2,855	0.07%
2018/08/21	0	0.00	6	48.87	49.60	-6	2,794	-0.21%
2018/08/20	5	48.45	4	48.19	48.00	1	2,757	0.04%
2018/08/16	5	49.94	0	0.00	49.85	5	2,707	0.18%
2018/08/15	0	0.00	1	50.70	50.80	-1	2,674	-0.04%
2018/08/14	1	50.00	2	50.75	51.20	-1	2,647	-0.04%
2018/08/09	1	51.20	4	50.53	50.90	-3	2,488	-0.12%
2018/08/08	0	0.00	1	50.20	50.60	-1	2,439	-0.04%
2018/08/07	1	48.85	8	50.36	51.00	-7	2,374	-0.29%
2018/08/06	6	48.73	0	0.00	48.70	6	2,275	0.26%
2018/08/03	0	0.00	2	50.40	50.50	-2	2,205	-0.09%
2018/08/02	3	49.72	4	50.06	50.00	-1	2,130	-0.05%
2018/08/01	0	0.00	8	47.97	48.80	-8	1,961	-0.41%
2018/07/31	5	47.35	0	0.00	47.60	5	1,887	0.26%
2018/07/30	8	47.19	1	47.00	46.50	7	1,804	0.39%
2018/07/27	1	46.65	5.1	46.20	47.00	-4.1	1,751	-0.23%
2018/07/26	7	44.69	7.2	44.60	45.15	-0.2	1,650	-0.01%
2018/07/25	15	43.94	10	43.48	43.00	5	1,522	0.33%
2018/07/24	5	41.14	0	0.00	41.45	5	1,425	0.35%
2018/07/23	0	0.00	5	40.55	40.80	-5	1,457	-0.34%
2018/07/20	0	0.00	3	40.55	40.55	-3	1,489	-0.20%
2018/07/19	0	0.00	1	40.20	40.15	-1	1,486	-0.07%
2018/07/18	5	40.00	2	40.50	40.20	3	1,500	0.20%
2018/07/13	2	40.05	0	0.00	41.00	2	1,570	0.13%
2018/07/12	0.3	40.20	0	0.00	40.20	0.3	1,593	0.02%
2018/06/27	3	42.22	2	42.35	42.65	1	1,575	0.06%
2018/06/25	0	0.00	1	42.15	41.55	-1	1,520	-0.07%
2018/06/14	0	0.00	2	42.20	42.05	-2	1,546	-0.13%
2018/06/11	0	0.00	6	43.22	43.05	-6	1,625	-0.37%
2018/06/07	4	43.09	1	43.10	42.80	3	1,721	0.17%
2018/06/05	2	42.00	1	41.65	41.60	1	1,734	0.06%
2018/06/01	5	41.05	7	41.06	41.15	-2	1,959	-0.10%
2018/05/31	5	41.31	4	41.00	41.40	1	1,987	0.05%
2018/05/24	2	39.60	0	0.00	39.65	2	2,387	0.08%
2018/05/16	0	0.00	3	38.75	38.70	-3	2,835	-0.11%
2018/05/15	0	0.00	5	38.82	38.90	-5	2,989	-0.17%
2018/05/09	0	0.00	1	37.65	37.65	-1	3,787	-0.03%
2018/05/03	1	38.80	0	0.00	38.70	1	3,994	0.03%
2018/04/30	0	0.00	2	39.75	39.65	-2	3,986	-0.05%
2018/04/27	0	0.00	7	39.51	39.60	-7	3,984	-0.18%
2018/04/26	3	41.60	2	43.80	41.35	1	3,953	0.03%
2018/04/25	0	0.00	1	42.85	43.45	-1	3,972	-0.03%
2018/04/23	0	0.00	3	44.35	43.30	-3	3,971	-0.08%
2018/04/20	11	45.19	0	0.00	44.60	11	3,955	0.28%
2018/04/19	10	46.00	9	46.08	45.80	1	3,932	0.03%
2018/04/18	3	45.45	3	45.57	45.35	0	3,892	0.00%
2018/04/13	2	44.60	0	0.00	44.60	2	3,838	0.05%
2018/04/12	0	0.00	9	45.11	45.40	-9	3,798	-0.24%
2018/04/11	0	43.80	0	0.00	44.00	0	3,730	0.00%
2018/04/10	1	43.25	0	0.00	43.45	1	3,716	0.03%
2018/04/09	0	0.00	0.2	43.25	43.25	-0.2	3,728	0.00%
2018/04/02	0	0.00	1	43.90	43.75	-1	3,710	-0.03%
2018/03/31	0	0.00	5	43.30	43.20	-5	3,698	-0.14%
2018/03/27	5	43.50	0	0.00	43.65	5	3,675	0.14%
2018/03/23	1	42.70	0	0.00	42.40	1	3,627	0.03%
2018/03/22	0	0.00	4	43.45	43.50	-4	3,600	-0.11%
2018/03/21	1	44.20	0	0.00	44.10	1	3,578	0.03%
2018/03/20	0	0.00	1	44.45	44.35	-1	3,575	-0.03%
2018/03/16	15	44.55	0	0.00	45.75	15	3,554	0.42%
2018/03/15	0	0.00	2	45.48	45.20	-2	3,500	-0.06%
2018/03/14	6	45.02	1	45.20	45.05	5	3,476	0.14%
2018/03/13	1	44.90	12	45.15	44.80	-11	3,440	-0.32%
2018/03/12	1	43.80	5	43.25	43.55	-4	3,354	-0.12%
2018/03/09	1	43.35	0	0.00	43.40	1	3,324	0.03%
2018/03/08	10	45.62	0	0.00	44.50	10	3,254	0.31%
2018/03/07	5	45.70	2	45.50	45.95	3	3,155	0.10%
2018/03/05	1	43.15	0.2	43.35	43.50	0.8	2,986	0.03%
2018/03/02	2	42.90	6	42.92	42.85	-4	2,944	-0.14%
2018/03/01	5	44.20	0	0.00	44.20	5	2,883	0.17%
2018/02/27	0	0.00	3	45.17	44.85	-3	2,831	-0.11%
2018/02/26	9	44.74	0.2	44.80	45.00	8.8	2,694	0.33%
2018/02/21	0	0.00	4	42.00	41.95	-4	2,388	-0.17%
2018/02/12	3	41.63	0	0.00	41.30	3	2,330	0.13%
2018/02/09	1	42.15	12	42.23	42.20	-11	2,255	-0.49%
2018/02/08	0.2	42.35	0	0.00	42.35	0.2	2,122	0.01%
2018/02/07	10	42.90	5	42.82	41.35	5	2,024	0.25%
2018/02/06	1	42.80	1	40.50	40.50	0	1,883	0.00%
2018/02/05	10	42.46	3.3	41.57	43.70	6.7	1,626	0.41%
2018/02/02	2	40.33	1	41.00	41.90	1	1,332	0.08%
2018/02/01	4.2	38.70	0	0.00	38.90	4.2	1,128	0.37%
2018/01/31	9.3	38.63	3	38.50	38.30	6.3	1,051	0.60%
2018/01/29	0	0.00	3	36.75	36.70	-3	834	-0.36%
2018/01/19	0	0.00	1	36.10	36.00	-1	825	-0.12%
2018/01/10	0	0.00	4	34.90	34.90	-4	741	-0.54%