華城 (1519)-元大-頭份券商分點個股進出

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
551
漲跌
▼4
漲幅
-0.72%
成交量
4,602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(已收盤)

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

華城 (1519)籌碼相關－元大-頭份券商分點個股進出

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

元大-頭份券商分點個股進出
元大-頭份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
2024/11/22	0	555.00	0	0.00	551.00	0	5,150	0.00%
2024/11/21	3	560.67	2	563.00	555.00	1	5,163	0.02%
2024/11/20	0.1	556.14	0	0.00	564.00	0.1	5,261	0.00%
2024/11/19	0.1	586.00	0	0.00	578.00	0.1	5,319	0.00%
2024/11/18	2.4	587.03	0	0.00	571.00	2.4	5,380	0.04%
2024/11/15	0.2	634.41	0	0.00	624.00	0.2	5,345	0.00%
2024/11/14	1	650.00	4	637.50	630.00	-3	5,413	-0.06%
2024/11/13	0.1	640.91	0.2	648.00	634.00	-0.1	5,462	0.00%
2024/11/12	3.2	660.38	3.7	662.11	667.00	-0.5	5,506	-0.01%
2024/11/11	1	617.13	0.1	642.08	645.00	0.9	5,529	0.02%
2024/11/08	1.1	619.08	1	621.00	620.00	0.1	5,575	0.00%
2024/11/07	1	592.06	2	610.99	615.00	-1	5,655	-0.02%
2024/11/06	0.1	593.97	0	0.00	584.00	0.1	5,657	0.00%
2024/11/05	1.1	596.95	1	590.00	599.00	0.1	5,756	0.00%
2024/11/04	0	545.93	0	0.00	560.00	0	5,796	0.00%
2024/10/30	1.1	547.10	1.1	552.64	548.00	-0.1	5,903	0.00%
2024/10/29	0.1	550.00	0.2	550.48	547.00	-0.1	5,953	0.00%
2024/10/28	0	0.00	0.5	568.96	573.00	-0.5	5,989	-0.01%
2024/10/24	1.1	580.48	0.2	580.00	578.00	0.9	6,071	0.01%
2024/10/23	2.1	599.15	2	608.50	604.00	0.1	6,093	0.00%
2024/10/22	2.3	602.52	4	591.00	586.00	-1.7	6,065	-0.03%
2024/10/21	2.1	616.05	0	0.00	614.00	2.1	6,053	0.03%
2024/10/18	2.1	614.00	0	0.00	618.00	2.1	6,101	0.03%
2024/10/17	2	614.00	0	0.00	613.00	2	6,142	0.03%
2024/10/16	0.1	614.00	0	0.00	612.00	0.1	6,205	0.00%
2024/10/15	0.1	614.00	0	608.00	612.00	0	6,252	0.00%
2024/10/14	0	0.00	1	600.00	615.00	-1	6,295	-0.02%
2024/10/11	0	607.51	0	0.00	601.00	0	6,309	0.00%
2024/10/08	1.2	629.50	4.1	622.49	617.00	-2.9	6,420	-0.05%
2024/10/07	0	0.00	1	648.76	654.00	-1	6,459	-0.02%
2024/10/04	3.1	634.92	1	631.00	631.00	2.1	6,459	0.03%
2024/10/01	1	637.00	1	647.00	649.00	0	6,503	0.00%
2024/09/30	0.1	635.02	1.1	639.09	629.00	-1	6,442	-0.02%
2024/09/27	2.3	679.14	3	670.67	660.00	-0.7	6,319	-0.01%
2024/09/26	2	671.50	1.2	672.33	678.00	0.8	6,196	0.01%
2024/09/25	2	632.50	1	627.67	648.00	1	6,047	0.02%
2024/09/24	2.1	629.66	1	633.47	635.00	1	5,943	0.02%
2024/09/23	2	633.00	0.1	634.00	650.00	1.9	5,856	0.03%
2024/09/20	1	615.01	0	0.00	606.00	1	5,724	0.02%
2024/09/19	1.1	632.53	5	633.20	622.00	-3.9	5,613	-0.07%
2024/09/18	4	612.25	3.3	601.08	622.00	0.7	5,484	0.01%
2024/09/16	3	575.00	2	574.00	577.00	1	5,342	0.02%
2024/09/13	0.1	567.00	0	0.00	569.00	0.1	5,310	0.00%
2024/09/12	0.2	570.98	0.2	571.00	573.00	0	5,274	0.00%
2024/09/11	0.1	548.00	0	0.00	552.00	0.1	5,417	0.00%
2024/09/10	0.1	537.34	0	0.00	540.00	0.1	5,601	0.00%
2024/09/09	1.1	551.71	1	560.00	552.00	0.1	5,768	0.00%
2024/09/06	1.2	564.42	0	0.00	558.00	1.2	5,899	0.02%
2024/09/05	1.1	590.70	1	580.00	580.00	0.1	5,966	0.00%
2024/09/04	4.2	608.80	4	601.25	600.00	0.2	6,079	0.00%
2024/09/03	1	651.78	2	638.50	631.00	-1	6,197	-0.02%
2024/09/02	1.1	684.57	0	0.00	652.00	1.1	6,198	0.02%
2024/08/30	6	672.17	9.1	665.02	667.00	-3.1	6,147	-0.05%
2024/08/29	1	672.00	1	676.00	676.00	0	6,141	0.00%
2024/08/28	2	668.00	2.1	668.36	665.00	-0.1	6,168	0.00%
2024/08/27	0	0.00	1	680.00	680.00	-1	6,357	-0.02%
2024/08/26	3.2	683.34	2	668.01	663.00	1.2	6,415	0.02%
2024/08/23	3.1	675.35	3	673.65	691.00	0.1	6,413	0.00%
2024/08/22	7.4	704.06	4	696.50	677.00	3.4	6,399	0.05%
2024/08/21	3	699.36	3	703.33	704.00	0	6,405	0.00%
2024/08/20	2.2	698.42	3	699.66	694.00	-0.8	6,405	-0.01%
2024/08/19	1.1	689.99	1	683.04	685.00	0.1	6,434	0.00%
2024/08/16	2	694.88	2.2	695.73	697.00	-0.2	6,515	0.00%
2024/08/15	1.2	659.55	1	654.21	656.00	0.2	6,492	0.00%
2024/08/14	2.1	702.66	4.1	689.86	673.00	-1.9	6,489	-0.03%
2024/08/13	8.1	676.54	6	678.50	692.00	2.1	6,467	0.03%
2024/08/12	0.1	688.12	0.1	690.00	687.00	0.1	6,473	0.00%
2024/08/09	2.1	635.49	2.6	639.57	632.00	-0.4	6,487	-0.01%
2024/08/08	2.1	591.99	2	596.50	594.00	0.1	6,508	0.00%
2024/08/07	4	589.58	4	601.25	624.00	0	6,616	0.00%
2024/08/06	4.2	601.11	4	588.50	588.00	0.2	6,598	0.00%
2024/08/05	0.1	613.00	1.1	607.07	604.00	-1	6,624	-0.02%
2024/08/02	1	664.00	0	0.00	661.00	1	6,712	0.02%
2024/08/01	6	700.65	6	692.33	685.00	0	6,758	0.00%
2024/07/31	0	695.80	0	0.00	694.00	0	6,765	0.00%
2024/07/30	3.2	727.52	1.2	733.67	714.00	2	6,830	0.03%
2024/07/29	0	776.00	1.1	732.56	711.00	-1.1	6,874	-0.02%
2024/07/26	0.8	793.60	0	0.00	775.00	0.8	6,939	0.01%
2024/07/23	0.1	910.54	0.1	930.00	940.00	0	6,977	0.00%
2024/07/22	1.1	867.76	0	0.00	865.00	1.1	7,093	0.02%
2024/07/19	1	944.02	6	953.17	957.00	-5	7,173	-0.07%
2024/07/18	5	948.00	1.1	942.04	933.00	3.9	7,294	0.05%
2024/07/17	0	947.00	0	0.00	952.00	0	7,408	0.00%
2024/07/16	0.1	958.57	1.1	958.96	935.00	-1	7,491	-0.01%
2024/07/15	2	946.06	3.1	929.29	960.00	-1.1	7,614	-0.01%
2024/07/12	3	923.00	2.1	931.17	907.00	1	7,722	0.01%
2024/07/11	0.2	948.51	0.1	936.00	935.00	0.1	7,806	0.00%
2024/07/10	3	953.98	3.1	950.87	945.00	-0.1	7,869	0.00%
2024/07/09	2	933.61	1	948.00	948.00	1	7,982	0.01%
2024/07/08	2.1	912.79	2	908.00	905.00	0.1	7,952	0.00%
2024/07/05	2.1	958.08	1	966.35	936.00	1.1	8,001	0.01%
2024/07/04	0.1	1004.75	1.2	1012.34	1015.00	-1.1	8,006	-0.01%
2024/07/02	0	953.00	0	941.00	955.00	0	8,144	0.00%
2024/07/01	0	944.50	0	0.00	936.00	0	8,148	0.00%
2024/06/28	0	941.00	0	0.00	945.00	0	8,152	0.00%
2024/06/27	0	926.00	1	929.82	925.00	-1	8,151	-0.01%
2024/06/26	0	919.00	0	0.00	919.00	0	8,151	0.00%
2024/06/25	0	890.00	0	0.00	920.00	0	8,165	0.00%
2024/06/24	1	900.10	0	900.00	900.00	1	8,161	0.01%
2024/06/21	0	941.00	0	0.00	947.00	0	8,161	0.00%
2024/06/20	0	946.00	1	950.00	945.00	-1	8,163	-0.01%
2024/06/19	0	934.00	0.1	937.65	930.00	-0.1	8,158	0.00%
2024/06/18	0	941.53	1.3	920.78	945.00	-1.2	8,147	-0.02%
2024/06/17	8.1	941.99	9.3	923.48	905.00	-1.3	7,926	-0.02%
2024/06/14	4	872.27	6.1	903.45	920.00	-2.1	7,671	-0.03%
2024/06/13	9	814.75	8	824.66	837.00	1	7,673	0.01%
2024/06/12	5.2	787.55	3	790.75	788.00	2.2	7,809	0.03%
2024/06/11	5.1	757.64	6.3	768.03	792.00	-1.1	8,021	-0.01%
2024/06/07	4.4	724.46	3	728.33	742.00	1.4	8,103	0.02%
2024/06/06	4	696.49	4	691.00	687.00	0	8,200	0.00%
2024/06/05	1	688.00	1	693.00	691.00	0	8,146	0.00%
2024/06/04	2	695.42	3	690.00	699.00	-1	8,130	-0.01%
2024/06/03	5	707.60	4.2	699.98	696.00	0.8	8,051	0.01%
2024/05/31	0	710.00	0.1	726.00	714.00	-0.1	7,992	0.00%
2024/05/30	0	0.00	0	732.00	719.00	0	7,770	0.00%
2024/05/29	1	742.99	1	734.16	737.00	0	7,665	0.00%
2024/05/28	0	0.00	0	735.00	731.00	0	7,586	0.00%
2024/05/27	1.1	735.11	0.1	716.00	736.00	1	7,534	0.01%
2024/05/24	1.1	697.48	2	692.50	704.00	-0.9	7,392	-0.01%
2024/05/23	4	678.75	3.1	679.26	683.00	1	7,290	0.01%
2024/05/22	3	709.96	3	691.33	690.00	0	7,414	0.00%
2024/05/21	1	721.00	1.1	725.05	730.00	-0.1	7,452	0.00%
2024/05/20	1.1	753.11	1	765.00	731.00	0.1	7,526	0.00%
2024/05/17	3	741.31	4.1	735.26	741.00	-1.1	7,595	-0.01%
2024/05/16	3.1	747.90	3	746.00	739.00	0.1	7,690	0.00%
2024/05/15	13.1	776.04	12	766.51	755.00	1.1	7,791	0.01%
2024/05/14	3	756.02	3	765.00	767.00	0	7,801	0.00%
2024/05/13	4	748.01	5.1	743.56	750.00	-1	7,822	-0.01%
2024/05/10	2.1	819.27	2	829.00	798.00	0.1	7,935	0.00%
2024/05/09	9.1	876.23	9	846.22	835.00	0.1	8,206	0.00%
2024/05/08	7.1	848.85	7.1	871.14	888.00	0	8,398	0.00%
2024/05/07	0	0.00	0.1	809.00	817.00	-0.1	8,445	0.00%
2024/05/06	7.1	811.79	7	799.00	797.00	0	8,544	0.00%
2024/05/03	6	821.50	6.7	825.46	818.00	-0.7	8,615	-0.01%
2024/05/02	9.1	825.57	9	801.33	802.00	0.1	8,624	0.00%
2024/04/30	4.1	834.59	4	845.00	847.00	0.1	8,719	0.00%
2024/04/29	3	840.72	5	845.20	853.00	-2	8,889	-0.02%
2024/04/26	7	871.50	7	856.03	854.00	0	8,899	0.00%
2024/04/25	1.1	845.18	1	850.00	863.00	0.1	8,868	0.00%
2024/04/24	7	828.58	6.1	828.72	854.00	1	8,917	0.01%
2024/04/23	0	813.13	0	791.00	825.00	0	8,918	0.00%
2024/04/22	5	890.48	6	859.67	824.00	-1	8,930	-0.01%
2024/04/19	8	953.59	8.1	927.59	915.00	-0.1	9,306	0.00%
2024/04/18	8.1	965.16	8.3	957.80	955.00	-0.2	9,456	0.00%
2024/04/17	2.1	889.54	2.1	929.99	950.00	-0.1	9,597	0.00%
2024/04/16	1.1	845.42	2.1	860.55	864.00	-1	9,707	-0.01%
2024/04/15	2.6	913.75	0	0.00	876.00	2.6	9,834	0.03%
2024/04/12	0	936.00	2.1	937.52	946.00	-2.1	9,802	-0.02%
2024/04/11	2.1	885.10	2	909.02	860.00	0.1	9,877	0.00%
2024/04/10	3.2	854.45	3	872.00	857.00	0.2	10,154	0.00%
2024/04/09	0.1	828.00	1	847.09	853.00	-1	10,284	-0.01%
2024/04/08	1.1	847.23	2	855.50	776.00	-0.9	10,564	-0.01%
2024/04/03	0	805.00	0	0.00	816.00	0	11,029	0.00%
2024/03/29	0.1	672.00	0	0.00	683.00	0.1	11,702	0.00%
2024/03/28	0	670.00	1	675.00	670.00	-1	11,892	-0.01%
2024/03/27	0	713.00	0.3	710.00	710.00	-0.3	11,970	0.00%
2024/03/26	0	780.00	0	0.00	788.00	0	12,056	0.00%
2024/03/25	0	0.00	0	781.00	785.00	0	12,171	0.00%
2024/03/22	0	700.00	0	701.00	714.00	0	12,314	0.00%
2024/03/21	0	0.00	0	693.00	700.00	0	12,475	0.00%
2024/03/19	0	660.00	0	0.00	660.00	0	12,960	0.00%
2024/03/18	9	667.78	9.1	679.01	694.00	-0.1	13,261	0.00%
2024/03/15	9.4	655.17	9	661.55	665.00	0.4	13,324	0.00%
2024/03/14	11	600.42	10.1	603.30	634.00	1	13,287	0.01%
2024/03/13	3.3	552.58	4.2	560.50	577.00	-0.9	13,228	-0.01%
2024/03/12	5.2	528.84	3.2	534.20	525.00	2	13,474	0.02%
2024/03/11	0.1	512.69	0	0.00	514.00	0.1	13,750	0.00%
2024/03/08	0.1	523.00	0	0.00	502.00	0.1	14,309	0.00%
2024/03/07	0	549.33	0.1	551.00	541.00	0	14,648	0.00%
2024/03/06	0.1	555.69	0	0.00	555.00	0.1	14,931	0.00%
2024/03/04	0	534.00	0	0.00	528.00	0	15,173	0.00%
2024/02/29	0	538.00	0	0.00	538.00	0	15,599	0.00%
2024/02/27	0	0.00	1	533.00	528.00	-1	15,849	-0.01%
2024/02/26	1	559.71	0	550.00	538.00	1	15,920	0.01%
2024/02/23	6	529.43	7	536.56	560.00	-1	15,963	-0.01%
2024/02/22	3	512.68	4	517.75	517.00	-1	15,798	-0.01%
2024/02/21	6	518.16	6	511.67	507.00	0	15,728	0.00%
2024/02/20	3	505.33	1	505.76	502.00	2	15,754	0.01%
2024/02/19	9	514.43	10.1	514.31	502.00	-1	15,843	-0.01%
2024/02/16	7.3	504.09	5.1	500.31	503.00	2.2	15,945	0.01%
2024/02/15	3.1	508.07	2	499.00	496.00	1.1	15,911	0.01%
2024/02/05	4	498.81	4	494.00	492.00	0	15,905	0.00%
2024/02/02	3	510.56	3.2	495.08	488.50	-0.2	15,787	0.00%
2024/02/01	20.1	464.83	22.1	468.12	488.00	-2	15,625	-0.01%
2024/01/31	9.2	440.73	9.2	445.47	444.00	0	15,346	0.00%
2024/01/30	10.1	408.74	14	412.58	420.00	-4	15,277	-0.03%
2024/01/29	8	391.88	7.3	391.58	395.50	0.7	15,176	0.00%
2024/01/26	9	377.17	7	377.64	380.50	2	15,110	0.01%
2024/01/25	2	383.25	3.4	387.86	380.50	-1.4	15,092	-0.01%
2024/01/24	4.2	391.08	6.4	391.78	392.00	-2.2	15,113	-0.01%
2024/01/23	6.5	385.77	9.4	387.60	385.00	-2.9	15,081	-0.02%
2024/01/22	9.4	360.83	9	360.83	371.00	0.4	14,889	0.00%
2024/01/19	6	358.99	5	360.10	354.50	1	14,857	0.01%
2024/01/18	12	369.29	12	364.00	360.00	0	14,806	0.00%
2024/01/17	5	370.30	4	370.25	367.00	1	14,731	0.01%
2024/01/16	2	370.26	3.5	372.85	371.00	-1.5	14,678	-0.01%
2024/01/15	17	382.24	17.1	383.92	376.50	-0.1	14,597	0.00%
2024/01/12	13.1	364.71	12.2	367.95	370.00	0.9	14,128	0.01%
2024/01/11	8.1	366.30	9.2	362.83	352.50	-1.1	13,859	-0.01%
2024/01/10	10.3	360.49	8.6	363.77	367.00	1.8	13,575	0.01%
2024/01/09	14.5	352.53	23	353.13	362.00	-8.5	13,419	-0.06%
2024/01/08	2.9	339.06	5.1	340.90	343.50	-2.1	13,166	-0.02%
2024/01/05	6.1	332.02	6.2	332.31	334.00	-0.1	13,086	0.00%
2024/01/04	4.2	335.95	4	337.13	331.50	0.2	13,130	0.00%
2024/01/03	10	341.15	10.5	339.72	339.50	-0.5	12,941	0.00%
2024/01/02	14.5	339.91	14.5	339.55	342.00	0	12,972	0.00%
2023/12/29	24.2	335.73	20	325.08	327.00	4.2	12,959	0.03%
2023/12/28	10.2	337.66	13.2	339.20	348.00	-3	12,540	-0.02%
2023/12/27	3.2	321.17	2.1	318.26	316.50	1.1	12,407	0.01%
2023/12/26	13.1	318.89	8.5	317.88	315.00	4.6	12,443	0.04%
2023/12/25	8.5	337.17	8	334.19	333.50	0.5	12,426	0.00%
2023/12/22	2	324.46	1	320.50	321.00	1	12,567	0.01%
2023/12/21	5	322.90	5	321.40	318.50	0	12,690	0.00%
2023/12/20	6	330.50	6	332.42	329.00	0	12,710	0.00%
2023/12/19	1.1	328.66	1.1	336.72	332.50	0	12,698	0.00%
2023/12/18	10	345.60	10	341.55	340.00	0	12,706	0.00%
2023/12/15	8	360.38	8	350.07	347.50	0	12,695	0.00%
2023/12/14	17	355.79	15	357.40	355.00	2	12,522	0.02%
2023/12/13	16	364.19	14	358.96	355.50	2	12,405	0.02%
2023/12/12	16	351.03	12	353.17	356.00	4	12,247	0.03%
2023/12/11	11	350.09	13.1	337.10	339.00	-2	12,126	-0.02%
2023/12/08	13	362.19	14	364.78	367.00	-1	11,943	-0.01%
2023/12/07	25	353.19	28	357.54	360.50	-3	11,751	-0.03%
2023/12/06	20	345.18	15.1	344.87	345.00	4.9	11,318	0.04%
2023/12/05	23	319.70	25	324.42	340.00	-2	10,842	-0.02%
2023/12/04	11.1	296.47	20.1	302.82	309.50	-9.1	10,334	-0.09%
2023/12/01	10.1	285.64	7.2	290.55	285.00	2.9	10,050	0.03%
2023/11/30	12	278.67	14	279.14	280.00	-2	9,890	-0.02%
2023/11/29	6	271.58	6	273.42	274.50	0	9,933	0.00%
2023/11/28	10	267.65	9	272.17	275.50	1	10,156	0.01%
2023/11/27	12	275.38	18	270.39	266.50	-6	10,131	-0.06%
2023/11/24	10	264.40	8	266.13	275.00	2	9,994	0.02%
2023/11/23	5	255.29	6	252.42	252.50	-1	9,949	-0.01%
2023/11/22	2	261.48	5	258.60	256.00	-3	10,050	-0.03%
2023/11/21	2	266.48	2	263.25	262.00	0	10,180	0.00%
2023/11/20	1	267.48	12	265.92	263.50	-11	10,417	-0.11%
2023/11/17	16	279.56	13	275.19	273.00	3	10,720	0.03%
2023/11/16	21	275.78	11.6	277.40	280.00	9.5	10,852	0.09%
2023/11/15	10.5	273.80	15.3	274.14	275.50	-4.8	10,892	-0.04%
2023/11/14	11.2	253.79	14	256.57	258.50	-2.8	10,845	-0.03%
2023/11/13	2.1	244.24	3.1	242.97	247.50	-1	10,839	-0.01%
2023/11/10	9	235.83	6.2	235.93	237.50	2.9	10,923	0.03%
2023/11/09	5.1	240.08	2.3	240.27	234.50	2.8	10,959	0.03%
2023/11/08	4.3	240.98	3.6	242.84	242.00	0.7	10,935	0.01%
2023/11/07	20.5	245.38	14.4	242.76	242.00	6	10,964	0.05%
2023/11/06	8.6	236.58	7.7	236.62	241.00	0.9	10,911	0.01%
2023/11/03	5.5	228.47	6	227.76	225.00	-0.5	10,967	0.00%
2023/11/02	2.1	228.95	1.1	224.19	224.50	1	10,967	0.01%
2023/11/01	1.1	218.26	2	218.29	224.00	-1	10,955	-0.01%
2023/10/31	5.1	235.79	6.2	236.72	224.00	-1.1	10,889	-0.01%
2023/10/30	2	251.94	2.1	243.51	244.00	0	10,858	0.00%
2023/10/27	10.1	254.41	8.3	253.92	251.00	1.8	11,053	0.02%
2023/10/26	2.2	260.84	2	259.48	262.00	0.1	10,964	0.00%
2023/10/25	7.1	266.36	7	262.29	260.50	0.1	10,877	0.00%
2023/10/24	4	271.38	3	266.50	264.50	1	10,767	0.01%
2023/10/23	2.1	267.72	3	267.17	276.00	-1	10,637	-0.01%
2023/10/20	5.2	259.77	3	261.51	263.00	2.2	10,519	0.02%
2023/10/19	5.1	263.96	2	268.50	260.50	3.1	10,436	0.03%
2023/10/18	1.1	273.36	3.4	277.66	270.00	-2.3	10,358	-0.02%
2023/10/17	5.2	282.16	7.3	286.15	282.00	-2.1	10,301	-0.02%
2023/10/16	4.2	282.60	2.1	284.32	286.50	2	10,209	0.02%
2023/10/13	11	281.86	9.1	280.82	279.00	1.9	10,184	0.02%
2023/10/12	8.3	285.44	7.1	280.06	282.00	1.2	10,510	0.01%
2023/10/11	23.1	296.52	20.2	296.01	291.50	2.9	10,446	0.03%
2023/10/06	15.2	293.52	21.1	296.96	300.50	-5.8	10,317	-0.06%
2023/10/05	16.3	283.09	19.2	284.22	287.00	-2.9	10,182	-0.03%
2023/10/04	6.2	266.64	10	269.05	271.50	-3.8	9,949	-0.04%
2023/10/03	10	265.05	8	264.97	264.50	2	9,877	0.02%
2023/10/02	21.1	267.77	18.1	262.37	261.00	3	9,718	0.03%
2023/09/28	11.1	263.12	16.1	263.75	271.00	-5	9,563	-0.05%
2023/09/27	46.1	263.02	42	258.87	265.00	4.1	9,350	0.04%
2023/09/26	14	247.57	13	248.31	251.50	1	9,032	0.01%
2023/09/25	11.1	237.14	8.1	237.23	237.00	3	8,848	0.03%
2023/09/22	10.1	241.24	11	239.36	236.00	-0.9	8,783	-0.01%
2023/09/21	6.3	244.90	6.1	244.43	244.50	0.2	8,758	0.00%
2023/09/20	3.1	245.32	3	247.50	248.00	0.1	8,738	0.00%
2023/09/19	3	241.00	2	237.51	237.50	1	8,858	0.01%
2023/09/18	9	250.94	9	246.95	246.50	0	8,894	0.00%
2023/09/15	2.1	256.43	2.1	259.69	257.50	0	8,950	0.00%
2023/09/14	14.1	261.84	16	258.66	258.00	-1.9	9,015	-0.02%
2023/09/13	14	273.29	14	268.04	266.00	0	9,182	0.00%
2023/09/12	20	280.75	21	277.67	283.00	-1	9,729	-0.01%
2023/09/11	12.1	289.27	15.1	278.95	277.50	-3	9,959	-0.03%
2023/09/08	11.1	292.87	11	293.41	293.00	0.1	10,021	0.00%
2023/09/07	3	287.34	3	290.50	290.50	0	10,082	0.00%
2023/09/06	15	291.80	15	290.60	290.00	0	10,299	0.00%
2023/09/05	27.1	290.32	27	289.44	289.00	0.1	10,371	0.00%
2023/09/04	32	300.41	31	301.06	300.00	1	10,417	0.01%
2023/09/01	36	306.75	33	299.53	292.50	3	10,454	0.03%
2023/08/31	20	293.60	22	294.93	299.50	-2	10,427	-0.02%
2023/08/30	6	290.50	6	292.33	293.00	0	11,197	0.00%
2023/08/29	21	284.00	22	287.80	289.00	-1	11,426	-0.01%
2023/08/28	18	277.06	16.1	275.36	275.00	2	11,457	0.02%
2023/08/25	18.1	285.23	17	284.94	286.50	1	11,690	0.01%
2023/08/24	20	290.10	20	290.83	280.50	0	11,751	0.00%
2023/08/23	57	277.23	56	278.03	276.50	1	11,892	0.01%
2023/08/22	5	264.80	10	269.44	276.50	-5	11,782	-0.04%
2023/08/21	5	241.89	8	246.06	251.50	-3	11,843	-0.03%
2023/08/18	10	238.65	8.2	230.09	229.00	1.8	11,991	0.02%
2023/08/17	11	233.40	14	232.62	236.00	-3	12,409	-0.02%
2023/08/16	8	214.20	7	216.93	220.50	1	12,760	0.01%
2023/08/15	1	210.00	1	204.00	211.50	0	13,520	0.00%
2023/08/14	2.1	205.18	3	207.50	192.50	-0.9	13,995	-0.01%
2023/08/11	14	211.14	12.1	210.60	211.50	1.9	14,177	0.01%
2023/08/10	5	219.80	3	213.84	208.50	2	14,810	0.01%
2023/08/09	11.1	224.30	11.1	224.62	224.00	0	15,071	0.00%
2023/08/08	4	214.75	5	212.10	215.00	-1	15,351	-0.01%
2023/08/07	2	214.25	2	208.00	210.00	0	15,491	0.00%
2023/08/04	2	213.75	0	0.00	213.00	2	15,662	0.01%
2023/08/02	3.1	206.02	4	208.50	204.50	-1	16,601	-0.01%
2023/08/01	5.1	230.03	2.2	227.77	215.50	2.9	16,927	0.02%
2023/07/28	0	0.00	0.1	229.00	229.00	-0.1	17,038	0.00%
2023/07/26	0	0.00	0	211.50	212.00	0	17,983	0.00%
2023/07/25	0	0.00	2	201.00	206.00	-2	18,129	-0.01%
2023/07/21	0	0.00	0.1	214.00	216.00	-0.1	18,531	0.00%
2023/07/19	0	0.00	4	196.00	194.50	-4	19,270	-0.02%
2023/07/18	0.1	206.00	4	211.47	205.00	-4	19,478	-0.02%
2023/07/17	3.1	217.36	13.1	214.51	217.50	-10	19,696	-0.05%
2023/07/14	0	0.00	9.2	197.72	200.00	-9.2	19,571	-0.05%
2023/07/13	2.2	181.79	2	179.25	182.00	0.2	19,921	0.00%
2023/07/12	1	170.00	8.5	173.12	179.50	-7.5	20,297	-0.04%
2023/07/11	0.3	163.18	4.3	165.63	166.00	-4	20,490	-0.02%
2023/07/10	3.2	157.82	17	154.41	160.50	-13.8	21,069	-0.07%
2023/07/05	0	148.00	4	148.25	146.00	-4	21,794	-0.02%
2023/07/04	1.2	149.65	0	0.00	149.00	1.2	22,408	0.01%
2023/07/03	14.1	147.00	0	0.00	149.00	14.1	22,625	0.06%
2023/06/30	1.1	147.10	2	147.50	147.50	-0.9	22,645	0.00%
2023/06/29	0	0.00	1	153.50	153.50	-1	22,638	0.00%
2023/06/28	3	155.46	2.5	151.39	150.50	0.6	22,599	0.00%
2023/06/27	28.1	164.01	23	154.91	154.00	5.1	22,552	0.02%
2023/06/26	0	0.00	1	163.50	162.50	-1	22,389	0.00%
2023/06/21	14.1	163.64	15	162.70	163.50	-1	22,342	0.00%
2023/06/20	31	161.16	32	162.06	162.00	-1	22,277	0.00%
2023/06/19	14.1	165.73	6	163.26	161.00	8.1	22,196	0.04%
2023/06/16	26.1	165.75	20.5	164.94	165.50	5.6	22,158	0.03%
2023/06/15	24	153.35	23	153.76	157.00	1	21,752	0.00%
2023/06/14	5.1	149.38	5	147.50	146.00	0	21,479	0.00%
2023/06/13	3.1	147.80	0	0.00	146.50	3.1	21,487	0.01%
2023/06/12	12.1	144.84	15	148.00	147.50	-2.9	21,458	-0.01%
2023/06/09	2	152.50	2	151.50	153.50	0	21,336	0.00%
2023/06/08	7.1	154.48	8	152.56	151.50	-1	21,375	0.00%
2023/06/07	18.2	155.28	13	152.73	155.00	5.2	21,519	0.02%
2023/06/06	10.1	153.34	10	153.05	153.00	0.1	21,748	0.00%
2023/06/05	27.2	162.57	13	162.35	156.00	14.2	22,003	0.06%
2023/06/02	10	151.05	19	154.55	158.00	-9	21,575	-0.04%
2023/06/01	8	145.06	5	145.90	144.00	3	21,395	0.01%
2023/05/31	13	143.35	12	141.92	145.00	1	21,260	0.00%
2023/05/30	14	140.50	13	140.77	141.00	1	20,917	0.00%
2023/05/29	25	142.74	25	142.30	141.00	0	20,759	0.00%
2023/05/26	31.2	139.48	26	135.96	135.50	5.2	20,465	0.03%
2023/05/25	16	139.84	13	141.88	141.00	3	20,375	0.01%
2023/05/24	38	137.14	37.1	137.46	139.00	0.9	20,944	0.00%
2023/05/23	34.1	131.70	38	132.01	137.00	-3.9	21,081	-0.02%
2023/05/22	45	128.48	51.1	128.75	128.50	-6.1	20,821	-0.03%
2023/05/19	33.1	120.30	35.3	121.95	123.50	-2.2	20,484	-0.01%
2023/05/18	31	114.00	52.2	114.65	117.50	-21.2	19,659	-0.11%
2023/05/17	16	108.56	16	108.96	107.00	0	19,385	0.00%
2023/05/16	53.1	107.00	58.1	107.58	109.50	-5	19,125	-0.03%
2023/05/15	19.1	105.42	18	103.67	105.00	1.1	18,444	0.01%
2023/05/12	2.6	96.34	44	95.40	101.50	-41.4	18,028	-0.23%
2023/05/11	2.6	96.34	44	95.40	95.40	-41.4	17,657	-0.23%
2023/05/10	24.5	99.39	10	99.12	98.90	14.4	17,423	0.08%
2023/05/09	30.2	108.43	25	107.36	103.00	5.2	17,153	0.03%
2023/05/08	8	104.50	21.5	105.64	109.00	-13.5	16,130	-0.08%
2023/05/05	17.1	98.60	16	98.76	99.10	1.1	15,714	0.01%
2023/05/04	11	98.13	11	99.36	99.30	0	15,651	0.00%
2023/05/03	33.2	98.55	18	98.71	97.40	15.2	15,618	0.10%
2023/05/02	69	99.84	34	99.58	103.50	35	15,474	0.23%
2023/04/28	12	94.96	12.4	94.54	94.90	-0.4	15,106	0.00%
2023/04/27	29.2	91.43	29	90.17	92.60	0.2	15,100	0.00%
2023/04/26	12.2	92.51	16.2	92.98	92.30	-4	14,970	-0.03%
2023/04/25	44.4	93.65	38	94.93	93.70	6.4	14,800	0.04%
2023/04/24	27	97.94	28	98.67	98.80	-1	14,460	-0.01%
2023/04/21	32.2	96.57	35	95.91	95.40	-2.8	14,258	-0.02%
2023/04/20	14.1	98.25	17.1	98.75	97.10	-3.1	14,161	-0.02%
2023/04/19	33.2	100.21	29.4	98.59	99.00	3.8	14,099	0.03%
2023/04/18	22.4	99.67	44.1	101.15	97.90	-21.7	14,320	-0.15%
2023/04/17	40.1	98.08	39	97.89	97.10	1.1	14,921	0.01%
2023/04/14	24	97.45	26	95.66	94.70	-2	15,018	-0.01%
2023/04/13	67.2	98.13	48.8	96.75	95.00	18.3	15,106	0.12%
2023/04/12	1	95.30	3	96.60	96.80	-2	14,531	-0.01%
2023/04/11	8	86.16	16	87.06	88.00	-8	14,422	-0.06%
2023/04/10	50.2	81.76	37	81.21	80.00	13.2	14,136	0.09%
2023/04/07	39.1	77.67	53	77.25	78.90	-14	13,888	-0.10%
2023/04/06	9	71.99	17	72.56	73.40	-8	13,320	-0.06%
2023/03/31	1	68.90	2	68.80	69.30	-1	13,138	-0.01%
2023/03/30	0	0.00	2	70.30	70.10	-2	13,147	-0.02%
2023/03/29	1	69.30	1	69.50	69.50	0	13,175	0.00%
2023/03/28	2	68.90	5	68.00	69.00	-3	13,250	-0.02%
2023/03/27	4.1	70.06	7	70.27	69.20	-2.9	13,199	-0.02%
2023/03/24	9	71.53	11	71.48	71.60	-2	13,146	-0.02%
2023/03/23	8	71.21	5	71.06	71.10	3	13,169	0.02%
2023/03/22	10	70.90	19.2	71.02	70.30	-9.2	13,179	-0.07%
2023/03/21	11	71.72	17.1	71.85	71.20	-6.1	13,105	-0.05%
2023/03/20	30.3	69.12	30	70.12	72.00	0.3	12,850	0.00%
2023/03/17	8	66.70	8	66.79	66.70	0	12,670	0.00%
2023/03/16	18	67.46	12	66.37	66.20	6	12,877	0.05%
2023/03/15	8	66.95	8	67.93	67.40	0	13,338	0.00%
2023/03/14	1	68.00	0	0.00	66.80	1	13,476	0.01%
2023/03/13	23	67.25	9	67.16	67.00	14	13,395	0.10%
2023/03/10	17.1	71.07	6	72.25	70.00	11.1	13,319	0.08%
2023/03/09	39	73.02	34.2	73.87	75.50	4.9	13,009	0.04%
2023/03/08	50.2	71.97	79	72.64	72.70	-28.9	12,513	-0.23%
2023/03/07	52	68.78	62	69.15	68.90	-10	12,001	-0.08%
2023/03/06	7	66.34	6	65.15	65.60	1	11,557	0.01%
2023/03/03	13	63.17	10	64.04	63.00	3	11,394	0.03%
2023/03/02	5	63.44	4	63.30	63.00	1	11,292	0.01%
2023/03/01	1	63.50	2	64.05	63.50	-1	11,251	-0.01%
2023/02/24	6.2	63.94	9	63.21	63.00	-2.9	11,218	-0.03%
2023/02/23	32.1	63.88	16	63.77	64.30	16.1	11,108	0.14%
2023/02/22	34	65.35	26.3	65.24	64.80	7.7	10,890	0.07%
2023/02/21	11	61.51	22	61.13	64.50	-11	9,936	-0.11%
2023/02/20	33	59.26	47	59.21	58.70	-14	9,340	-0.15%
2023/02/17	19	57.42	18	57.43	57.80	1	8,918	0.01%
2023/02/16	14	56.16	16	56.77	56.00	-2	8,693	-0.02%
2023/02/15	20	55.60	19	55.72	55.50	1	8,537	0.01%
2023/02/14	1	53.10	1	53.30	53.50	0	8,236	0.00%
2023/02/13	0.2	52.60	3	52.30	53.10	-2.8	8,187	-0.03%
2023/02/10	8	54.71	2	54.85	54.50	6	8,088	0.07%
2023/02/09	3	56.03	2.1	55.79	55.50	0.9	8,006	0.01%
2023/02/08	2	55.75	2	54.70	54.70	0	7,887	0.00%
2023/02/07	3	55.23	5	55.06	55.10	-2	7,838	-0.03%
2023/02/06	2	54.75	2	54.80	54.90	0	7,803	0.00%
2023/02/03	17.2	54.54	2	54.80	54.50	15.2	7,776	0.20%
2023/02/02	5	56.36	7	56.40	56.00	-2	7,691	-0.03%
2023/02/01	10	56.55	5	57.16	56.40	5	7,549	0.07%
2023/01/31	18	56.34	21	55.88	56.50	-3	7,360	-0.04%
2023/01/30	9	53.70	22	54.20	54.40	-13	7,096	-0.18%
2023/01/17	12	52.17	11	52.04	52.30	1	6,920	0.01%
2023/01/16	1	50.40	1	50.80	50.70	0	6,779	0.00%
2023/01/13	1.1	51.24	1	50.40	50.20	0.1	6,744	0.00%
2023/01/12	3.1	51.34	0	0.00	51.00	3.1	6,740	0.05%
2023/01/11	23	52.24	7	52.80	52.20	16	6,691	0.24%
2023/01/10	12	52.25	8	52.24	52.40	4	6,550	0.06%
2023/01/09	3	52.67	6	52.32	52.40	-3	6,462	-0.05%
2023/01/06	23	53.07	19	54.34	52.10	4	6,331	0.06%
2023/01/05	3	58.37	9	58.18	56.90	-6	5,863	-0.10%
2023/01/04	31	55.13	32	54.51	57.60	-1	4,884	-0.02%
2023/01/03	6	49.96	10	50.07	52.40	-4	4,383	-0.09%
2022/12/30	12	48.58	11	49.28	48.30	1	3,991	0.03%
2022/12/29	3	48.43	23	48.48	49.30	-20	3,947	-0.51%
2022/12/28	3	49.08	9	49.42	48.75	-6	4,010	-0.15%
2022/12/27	14	49.36	14	49.46	49.10	0	4,007	0.00%
2022/12/26	2	49.23	12	49.08	49.50	-10	3,948	-0.25%
2022/12/23	2	48.65	0	0.00	48.90	2	3,954	0.05%
2022/12/21	4	48.59	2	48.25	48.05	2	4,105	0.05%
2022/12/20	12	47.76	12.1	48.85	47.35	-0.1	4,102	0.00%
2022/12/19	1	47.95	1	47.80	47.80	0	4,080	0.00%
2022/12/16	23	49.03	3	49.33	49.20	20	4,153	0.48%
2022/12/15	2	49.00	4	49.23	48.90	-2	4,340	-0.05%
2022/12/14	4	49.63	0	0.00	49.25	4	4,679	0.09%
2022/12/13	1	48.40	1	48.20	48.45	0	4,798	0.00%
2022/12/12	1	48.65	1	48.55	48.35	0	4,889	0.00%
2022/12/09	6	49.28	7	48.89	48.80	-1	4,865	-0.02%
2022/12/08	36	49.51	32	49.70	49.60	4	4,771	0.08%
2022/12/07	22.1	49.17	21	49.08	49.65	1.1	4,481	0.02%
2022/12/06	0	0.00	3	48.57	48.70	-3	3,873	-0.08%
2022/12/05	0	0.00	1	43.95	44.30	-1	3,623	-0.03%
2022/12/02	20	43.02	1	43.50	42.70	19	3,578	0.53%
2022/12/01	3	41.80	0	0.00	41.80	3	3,472	0.09%
2022/11/30	3	41.50	1.1	41.45	41.50	1.9	3,485	0.05%
2022/11/29	0	0.00	1	41.80	41.40	-1	3,528	-0.03%
2022/11/28	0	0.00	1	41.50	41.35	-1	3,655	-0.03%
2022/11/25	1	41.20	11	41.10	40.70	-10	3,661	-0.27%
2022/11/24	10	40.39	0	0.00	40.70	10	3,670	0.27%
2022/11/22	1	41.25	1	40.90	41.20	0	3,684	0.00%
2022/11/16	2	38.05	4	37.70	37.55	-2	3,573	-0.06%
2022/11/15	2	37.88	2	38.15	38.40	0	3,578	0.00%
2022/11/14	1	37.60	1	38.00	38.10	0	3,590	0.00%
2022/11/11	2	37.15	5	37.90	36.90	-3	3,643	-0.08%
2022/11/10	4.6	38.86	2.1	37.84	37.75	2.5	3,711	0.07%
2022/11/09	5	38.75	1	38.90	39.05	4	3,727	0.11%
2022/11/07	1	39.15	0	0.00	39.00	1	3,723	0.03%
2022/11/01	2	36.90	1	37.55	37.90	1	3,801	0.03%
2022/10/28	0	0.00	2	36.25	36.20	-2	3,790	-0.05%
2022/10/27	0.5	37.80	0	0.00	38.05	0.5	3,778	0.01%
2022/10/26	1	37.50	0	0.00	37.50	1	3,779	0.03%
2022/10/21	0	0.00	1	38.15	38.00	-1	3,779	-0.03%
2022/10/20	2	39.60	0	0.00	39.00	2	3,746	0.05%
2022/10/19	2	40.90	1	40.50	40.65	1	3,718	0.03%
2022/10/17	0	0.00	0.1	40.60	41.50	-0.1	3,704	0.00%
2022/10/14	1	43.10	1	43.80	42.90	0	3,650	0.00%
2022/10/13	4	42.36	4	42.16	41.70	0	3,584	0.00%
2022/10/12	8	43.19	10	42.63	43.45	-2	3,536	-0.06%
2022/10/11	2	41.28	4	41.84	42.40	-2	3,429	-0.06%
2022/10/07	1	41.10	0	0.00	41.20	1	3,380	0.03%
2022/10/06	0	0.00	10	42.40	42.30	-10	3,426	-0.29%
2022/10/05	0	0.00	12.1	43.03	43.20	-12.1	3,386	-0.36%
2022/10/04	4.2	41.68	3	41.75	41.90	1.2	3,296	0.04%
2022/10/03	2	40.63	0	0.00	40.05	2	3,240	0.06%
2022/09/30	1	39.85	0	0.00	41.60	1	3,204	0.03%
2022/09/28	23	41.99	14	42.31	40.45	9	3,009	0.30%
2022/09/27	22	42.04	22.2	41.84	42.00	-0.2	2,891	-0.01%
2022/09/26	4.2	41.92	1	40.35	40.30	3.2	2,822	0.11%
2022/09/23	11	44.88	2	44.55	44.20	9	2,741	0.33%
2022/09/22	11	44.51	10	43.22	44.90	1	2,634	0.04%
2022/09/21	32	45.24	31	44.99	44.00	1	2,393	0.04%
2022/09/20	3	42.88	9	42.71	43.50	-6	1,968	-0.30%
2022/09/19	3	41.18	7	40.80	40.40	-4	1,755	-0.23%
2022/09/16	1	40.60	0	0.00	39.15	1	1,629	0.06%
2022/09/05	2	41.83	2	41.60	41.20	0	1,577	0.00%
2022/09/02	2	41.53	2	42.48	42.00	0	1,529	0.00%
2022/09/01	0	0.00	6	39.89	39.55	-6	1,390	-0.43%
2022/08/30	2	40.43	3	40.33	39.55	-1	1,303	-0.08%
2022/08/29	1	39.30	1	38.95	39.00	0	1,245	0.00%
2022/08/23	4	38.71	1	38.45	38.35	3	1,184	0.25%
2022/08/19	9	39.13	2	38.85	38.70	7	1,157	0.60%
2022/08/18	1	39.50	1	39.35	39.30	0	1,131	0.00%
2022/08/17	0	0.00	5	39.95	39.00	-5	1,067	-0.47%
2022/08/16	1	38.55	0	0.00	38.70	1	970	0.10%
2022/08/11	3	36.30	3	36.80	36.30	0	924	0.00%
2022/07/28	0	0.00	1	37.65	37.75	-1	844	-0.12%
2022/07/20	1	37.75	1	37.70	36.85	0	869	0.00%
2022/07/19	0	0.00	1	37.45	37.50	-1	874	-0.11%
2022/07/15	2	37.25	0	0.00	37.20	2	883	0.23%
2022/07/14	3	37.27	3	37.25	37.00	0	911	0.00%
2022/07/11	1	35.35	1	35.55	35.55	0	876	0.00%
2022/07/08	2	34.80	2	35.40	35.25	0	889	0.00%
2022/07/06	2	35.23	2	33.45	33.70	0	913	0.00%
2022/07/05	1	34.85	1	35.10	35.00	0	940	0.00%
2022/06/30	1	35.40	0	0.00	35.65	1	1,134	0.09%
2022/06/27	1	35.60	1	35.55	35.50	0	1,179	0.00%
2022/06/24	0	0.00	5	34.91	35.60	-5	1,177	-0.42%
2022/06/21	0	0.00	15	33.57	33.60	-15	1,186	-1.26%
2022/06/20	18	33.18	0	0.00	32.55	18	1,199	1.50%
2022/06/15	0	0.00	5	36.85	35.00	-5	1,273	-0.39%
2022/06/14	2	33.80	0	0.00	34.40	2	1,237	0.16%
2022/06/13	2	34.50	0	0.00	34.70	2	1,334	0.15%
2022/06/06	0	0.00	4	36.40	36.30	-4	1,495	-0.27%
2022/06/02	2	35.75	0	0.00	35.90	2	1,501	0.13%
2022/05/31	2	36.20	1	36.15	36.15	1	1,515	0.07%
2022/05/30	4	36.15	0	0.00	36.15	4	1,528	0.26%
2022/05/27	5	35.65	0	0.00	35.45	5	1,527	0.33%
2022/05/18	0	0.00	2	35.15	35.15	-2	1,545	-0.13%
2022/05/12	0	0.00	3	34.03	33.70	-3	1,560	-0.19%
2022/05/11	2	34.90	0	0.00	34.80	2	1,553	0.13%
2022/04/29	3	38.50	0	0.00	38.30	3	1,573	0.19%
2022/04/26	7	40.86	7	39.70	40.20	0	1,584	0.00%
2022/04/21	2	40.75	2	41.10	40.35	0	1,807	0.00%
2022/04/20	2	41.40	0	0.00	41.10	2	2,108	0.09%
2022/04/15	2	42.75	0	0.00	42.55	2	2,467	0.08%
2022/04/14	0	0.00	1	42.25	43.00	-1	2,444	-0.04%
2022/04/13	0	0.00	1	42.35	42.15	-1	2,427	-0.04%
2022/04/12	3	42.40	0	0.00	42.15	3	2,426	0.12%
2022/04/11	0	0.00	5	44.48	43.50	-5	2,394	-0.21%
2022/04/07	0	0.00	1	42.95	42.30	-1	2,310	-0.04%
2022/04/06	1	42.25	5	43.07	44.60	-4	2,254	-0.18%
2022/03/31	6	41.80	1	41.50	41.10	5	2,107	0.24%
2022/03/24	1	41.65	6	41.99	41.65	-5	2,028	-0.25%
2022/03/21	0	0.00	1	42.35	41.60	-1	1,999	-0.05%
2022/03/17	1	40.80	0	0.00	41.30	1	1,927	0.05%
2022/03/16	2	41.00	30	41.55	41.30	-28	1,887	-1.48%
2022/03/15	0	0.00	3	40.65	40.05	-3	1,786	-0.17%
2022/03/14	2	41.43	16	42.01	42.05	-14	1,743	-0.80%
2022/03/11	3	39.22	1	38.75	38.75	2	1,649	0.12%
2022/03/10	0	0.00	1	38.50	38.65	-1	1,637	-0.06%
2022/03/08	1	36.30	0	0.00	37.00	1	1,629	0.06%
2022/03/07	1	37.40	0	0.00	37.70	1	1,622	0.06%
2022/03/04	1	38.30	0	0.00	38.60	1	1,637	0.06%
2022/03/03	1	37.85	1	38.55	38.70	0	1,636	0.00%
2022/02/23	10	37.60	0	0.00	37.40	10	1,615	0.62%
2022/02/15	1	37.80	1	38.20	38.00	0	1,617	0.00%
2022/02/10	1	39.60	2	39.55	39.55	-1	1,605	-0.06%
2022/02/09	1	39.25	1	39.45	39.50	0	1,601	0.00%
2022/02/08	1	38.05	1	39.10	39.25	0	1,594	0.00%
2022/02/07	1	38.05	0	0.00	38.00	1	1,580	0.06%
2022/01/26	0	0.00	6	37.50	37.50	-6	1,568	-0.38%
2022/01/20	1	40.05	2	39.85	39.70	-1	1,541	-0.06%
2022/01/19	1	39.65	0	0.00	40.20	1	1,525	0.07%
2022/01/18	31	40.98	18	42.81	40.20	13	1,507	0.86%
2022/01/14	18	40.16	5	40.97	39.80	13	1,299	1.00%
2022/01/13	9	43.18	7	43.26	42.70	2	1,204	0.17%
2022/01/12	3	43.33	8	43.03	43.55	-5	888	-0.56%
2022/01/11	2	39.60	0	0.00	39.60	2	556	0.36%
2022/01/10	0	0.00	1	35.90	36.00	-1	460	-0.22%
2021/12/27	0	0.00	1	37.05	37.10	-1	499	-0.20%
2021/12/21	1	36.90	0	0.00	36.70	1	584	0.17%
2021/11/30	0	0.00	1	35.90	35.90	-1	603	-0.17%
2021/11/29	0	0.00	1	35.25	35.05	-1	583	-0.17%
2021/11/05	2	37.15	0	0.00	37.10	2	659	0.30%
2021/11/01	2	37.45	2	38.00	38.00	0	681	0.00%
2021/10/27	1	37.05	1	36.55	36.55	0	679	0.00%
2021/10/21	5	36.30	0	0.00	35.95	5	729	0.69%
2021/10/05	2	37.20	0	0.00	37.00	2	1,004	0.20%
2021/10/04	0	0.00	1	37.50	37.05	-1	1,003	-0.10%
2021/09/15	20	38.83	2	38.95	39.40	18	949	1.89%
2021/09/09	2	35.05	0	0.00	35.90	2	949	0.21%
2021/08/10	1	40.85	0	0.00	40.80	1	1,012	0.10%
2021/07/28	2	44.55	0.2	44.30	44.10	1.8	1,649	0.11%
2021/07/26	0	0.00	2	47.95	47.85	-2	1,707	-0.12%
2021/07/21	0	0.00	0.2	44.80	45.65	-0.2	1,820	-0.01%
2021/07/19	1	46.60	0	0.00	46.05	1	1,852	0.05%
2021/07/14	0	0.00	2	45.10	43.85	-2	1,905	-0.10%
2021/07/13	2	44.53	2	44.30	44.30	0	1,937	0.00%
2021/07/07	0.2	41.80	0	0.00	41.55	0.2	2,132	0.01%
2021/07/02	2	42.05	0	0.00	42.05	2	2,329	0.09%
2021/07/01	0	0.00	1	42.50	42.30	-1	2,341	-0.04%
2021/06/15	3	43.97	0	0.00	43.25	3	2,440	0.12%
2021/06/09	0	0.00	0	42.10	41.60	0	2,449	0.00%
2021/06/01	2	44.65	2	44.50	44.45	0	2,563	0.00%
2021/05/31	2	43.55	2	44.25	44.25	0	2,593	0.00%
2021/05/28	0	0.00	1	43.40	43.30	-1	2,667	-0.04%
2021/05/26	1	42.50	1	42.60	42.60	0	2,678	0.00%
2021/05/21	0	0.00	3	41.10	41.15	-3	2,696	-0.11%
2021/05/19	3	41.90	0	0.00	42.10	3	2,712	0.11%
2021/05/18	0	0.00	2	42.40	42.40	-2	2,721	-0.07%
2021/05/13	0	0.00	2	38.30	40.00	-2	2,662	-0.08%
2021/05/12	4	41.91	0	0.00	41.10	4	2,689	0.15%
2021/05/11	4	46.78	6	46.33	45.50	-2	2,633	-0.08%
2021/05/10	1	49.67	10	51.42	49.50	-9	2,569	-0.35%
2021/05/07	14	49.54	3	50.40	49.35	11	2,461	0.45%
2021/05/06	0	0.00	5	47.78	50.10	-5	2,299	-0.22%
2021/05/05	2.1	46.93	0	0.00	45.55	2.1	2,236	0.10%
2021/05/04	4.1	48.11	1	46.00	46.35	3.1	2,230	0.14%
2021/05/03	2	50.05	19	50.74	49.40	-17	2,211	-0.77%
2021/04/29	12	51.15	2	51.10	51.10	10	2,193	0.46%
2021/04/28	11	50.35	1	51.80	51.30	10	2,155	0.46%
2021/04/27	2	49.85	4	50.90	50.20	-2	2,107	-0.09%
2021/04/22	2	49.05	5	48.05	48.20	-3	2,102	-0.14%
2021/04/21	0	0.00	1	49.80	49.80	-1	2,066	-0.05%
2021/04/20	0	0.00	0.1	50.50	50.20	-0.1	2,056	0.00%
2021/04/19	2	50.90	1	51.00	50.50	1	2,043	0.05%
2021/04/16	1	49.80	1	49.75	49.95	0	2,002	0.00%
2021/04/15	9	50.38	13	50.38	50.20	-4	1,992	-0.20%
2021/04/14	10	49.23	5	47.59	49.00	5	1,921	0.26%
2021/04/12	0.1	49.30	2	49.90	49.35	-2	1,870	-0.10%
2021/04/09	4	49.65	1	51.00	50.20	3	1,857	0.16%
2021/04/08	1	48.25	3	48.35	48.45	-2	1,754	-0.11%
2021/04/01	0	0.00	5	46.71	46.90	-5	1,711	-0.29%
2021/03/25	1	43.30	5	43.20	43.15	-4	1,792	-0.22%
2021/03/19	1	44.50	0	0.00	44.55	1	1,863	0.05%
2021/03/18	1	45.75	0	0.00	45.75	1	1,869	0.05%
2021/03/16	0	0.00	5	46.25	46.10	-5	2,023	-0.25%
2021/03/12	1	46.05	1	46.60	46.05	0	2,181	0.00%
2021/03/11	0	0.00	1	45.95	45.70	-1	2,227	-0.04%
2021/03/08	1	46.10	2	47.10	46.00	-1	2,498	-0.04%
2021/03/05	1	44.30	1	44.70	45.60	0	2,524	0.00%
2021/03/03	1	46.00	0	0.00	46.40	1	2,729	0.04%
2021/02/26	2	44.00	1	43.85	43.85	1	3,021	0.03%
2021/02/24	0	0.00	1	44.40	44.40	-1	3,054	-0.03%
2021/02/22	0	0.00	2	45.50	45.40	-2	3,128	-0.06%
2021/02/18	3	42.97	1	43.55	44.10	2	3,181	0.06%
2021/02/05	1	42.85	1	42.45	42.10	0	3,201	0.00%
2021/02/04	0	0.00	2	42.40	42.40	-2	3,260	-0.06%
2021/02/03	2	42.50	0	0.00	41.35	2	3,354	0.06%
2021/02/01	2	41.18	2	41.95	41.65	0	3,400	0.00%
2021/01/29	2	43.35	2	43.20	42.85	0	3,429	0.00%
2021/01/27	1	44.05	1	43.85	43.85	0	3,584	0.00%
2021/01/26	2	44.65	2	44.30	44.40	0	3,649	0.00%
2021/01/22	1	44.10	1	43.95	43.90	0	3,748	0.00%
2021/01/20	0	0.00	2	42.50	42.40	-2	4,147	-0.05%
2021/01/19	0	0.00	1	45.35	45.10	-1	4,195	-0.02%
2021/01/18	3	43.23	7	45.34	45.50	-4	4,295	-0.09%
2021/01/15	2	45.05	0	0.00	44.80	2	4,681	0.04%
2021/01/14	5	46.80	0	0.00	46.85	5	4,713	0.11%
2021/01/08	1	47.05	2	47.85	48.50	-1	4,982	-0.02%
2021/01/07	8	48.01	2	48.43	47.80	6	5,141	0.12%
2021/01/06	0	0.00	7	48.62	46.85	-7	5,382	-0.13%
2021/01/05	0	0.00	1	48.75	48.75	-1	5,540	-0.02%
2020/12/29	2	49.20	0	0.00	49.15	2	6,171	0.03%
2020/12/28	0	0.00	1	49.80	49.25	-1	6,239	-0.02%
2020/12/23	0	0.00	2	49.95	50.40	-2	6,344	-0.03%
2020/12/22	2	49.10	0	0.00	48.45	2	6,478	0.03%
2020/12/21	5	50.00	0	0.00	50.00	5	6,504	0.08%
2020/12/17	1	50.20	0	0.00	50.20	1	6,592	0.02%
2020/12/16	0	0.00	2	51.40	51.10	-2	6,690	-0.03%
2020/12/15	7	51.20	0	0.00	50.70	7	6,711	0.10%
2020/12/14	2	51.90	2	51.55	52.40	0	6,751	0.00%
2020/12/11	7	52.66	0	0.00	52.40	7	6,811	0.10%
2020/12/10	4	53.80	7	55.39	53.90	-3	6,857	-0.04%
2020/12/09	3	54.97	3	55.20	54.60	0	6,968	0.00%
2020/12/08	1	55.00	4	54.93	55.00	-3	7,502	-0.04%
2020/12/07	1	51.80	9	53.36	53.90	-8	7,652	-0.10%
2020/12/04	7	52.69	1	52.50	52.60	6	7,674	0.08%
2020/12/03	6	53.95	1	53.90	53.70	5	7,727	0.06%
2020/12/02	13	54.77	11	55.34	53.90	2	7,876	0.03%
2020/12/01	1	52.30	1	53.60	53.60	0	7,773	0.00%
2020/11/30	8	53.66	8	53.88	53.30	0	7,838	0.00%
2020/11/27	1	54.20	2	54.55	52.90	-1	7,803	-0.01%
2020/11/26	4	52.58	7	52.89	52.60	-3	7,738	-0.04%
2020/11/25	14	52.66	19	52.63	52.00	-5	7,863	-0.06%
2020/11/24	0	0.00	3	51.00	50.50	-3	7,614	-0.04%
2020/11/23	1	50.30	0	0.00	50.60	1	7,686	0.01%
2020/11/20	1	50.60	0	0.00	50.30	1	7,700	0.01%
2020/11/19	2	50.50	5	50.68	51.00	-3	7,782	-0.04%
2020/11/18	3	49.73	2	49.88	50.00	1	7,818	0.01%
2020/11/17	1	49.35	2	50.15	49.40	-1	7,896	-0.01%
2020/11/16	1	48.50	0	0.00	48.70	1	7,968	0.01%
2020/11/13	4	48.61	4	48.83	49.05	0	8,049	0.00%
2020/11/12	8	48.29	4	48.63	48.40	4	8,314	0.05%
2020/11/11	8	49.78	5	49.45	49.05	3	8,505	0.04%
2020/11/10	4	51.05	4	50.83	50.60	0	8,463	0.00%
2020/11/09	8	51.69	5	51.92	51.80	3	8,424	0.04%
2020/11/06	2	51.05	3	51.40	51.10	-1	8,394	-0.01%
2020/11/05	4	51.95	3	52.30	51.40	1	8,393	0.01%
2020/11/04	7	50.90	4	51.00	50.50	3	8,302	0.04%
2020/11/03	3	51.10	7	51.46	51.30	-4	8,301	-0.05%
2020/11/02	6	50.43	20	50.34	50.10	-14	8,341	-0.17%
2020/10/30	5	51.16	5	51.36	50.80	0	8,297	0.00%
2020/10/29	6	51.03	1	51.90	51.60	5	8,247	0.06%
2020/10/28	30	53.88	16	53.22	52.10	14	8,190	0.17%
2020/10/27	2	52.05	1	52.40	51.80	1	7,870	0.01%
2020/10/26	11	52.14	13	52.20	52.50	-2	7,864	-0.03%
2020/10/23	13	53.00	15	52.95	53.00	-2	7,845	-0.03%
2020/10/22	1	49.50	0	0.00	50.30	1	7,533	0.01%
2020/10/21	4	49.95	4	50.95	50.40	0	7,581	0.00%
2020/10/20	0	0.00	3	50.10	50.70	-3	7,627	-0.04%
2020/10/19	9	50.20	10	50.37	50.30	-1	7,938	-0.01%
2020/10/16	14	50.02	13	50.77	50.40	1	8,004	0.01%
2020/10/15	17	51.28	11	51.30	51.60	6	7,916	0.08%
2020/10/14	20	51.84	14	50.59	51.00	6	7,792	0.08%
2020/10/13	17	49.41	21	49.43	49.35	-4	7,746	-0.05%
2020/10/12	9	49.39	21	48.94	50.80	-12	7,563	-0.16%
2020/10/08	3	46.48	3	46.48	46.60	0	7,282	0.00%
2020/10/07	5	46.39	5	46.39	46.45	0	7,260	0.00%
2020/10/06	12	46.30	11	45.66	46.30	1	7,224	0.01%
2020/09/25	7	43.81	4	43.43	41.90	3	7,153	0.04%
2020/09/24	3	43.70	2	44.70	43.45	1	6,989	0.01%
2020/09/23	1	44.00	0	0.00	44.15	1	6,934	0.01%
2020/09/22	6	44.81	5	45.12	44.60	1	6,907	0.01%
2020/09/21	2	46.03	3	46.35	46.05	-1	6,841	-0.01%
2020/09/18	6	45.08	20	45.29	44.90	-14	6,729	-0.21%
2020/09/17	8	44.93	7	45.08	45.05	1	6,685	0.01%
2020/09/16	3	44.13	3	44.57	45.00	0	6,619	0.00%
2020/09/15	4	44.56	3	44.57	44.40	1	6,551	0.02%
2020/09/14	19	45.34	19	45.25	44.85	0	6,452	0.00%
2020/09/11	25	48.43	20	46.79	46.65	5	6,258	0.08%
2020/09/10	8	44.90	11	44.45	44.90	-3	5,723	-0.05%
2020/09/09	2	42.33	1	42.05	42.65	1	5,565	0.02%
2020/09/08	16	42.13	13	42.28	42.20	3	5,537	0.05%
2020/09/07	8	42.82	5	42.61	42.05	3	5,442	0.06%
2020/09/04	2	40.90	5	41.19	40.60	-3	5,261	-0.06%
2020/09/03	1	41.85	3	40.63	41.15	-2	5,178	-0.04%
2020/09/01	6	39.98	5	40.76	39.65	1	4,992	0.02%
2020/08/31	8	40.74	15	40.32	40.80	-7	4,905	-0.14%
2020/08/27	4	38.55	3	38.83	38.75	1	4,655	0.02%
2020/08/26	1	37.95	0	0.00	38.05	1	4,553	0.02%
2020/08/25	12	38.68	10	39.06	38.00	2	4,514	0.04%
2020/08/24	4	38.69	4	38.03	38.40	0	4,417	0.00%
2020/08/21	9	37.34	15	37.00	37.55	-6	4,316	-0.14%
2020/08/20	4	35.95	2	36.85	35.90	2	4,217	0.05%
2020/08/19	11	38.48	12	39.32	38.20	-1	4,097	-0.02%
2020/08/18	12	38.89	0	0.00	39.05	12	3,997	0.30%
2020/08/17	3	37.40	14	37.78	38.30	-11	3,711	-0.30%
2020/08/14	0	0.00	5	34.80	34.85	-5	3,452	-0.14%
2020/08/12	3	33.92	1	33.00	34.40	2	3,363	0.06%
2020/08/11	5	34.36	1	35.10	34.25	4	3,338	0.12%
2020/08/10	5	35.32	0	0.00	35.10	5	3,314	0.15%
2020/08/07	4	35.03	5	35.04	35.00	-1	3,269	-0.03%
2020/08/06	9	34.68	1	35.20	35.75	8	3,213	0.25%
2020/08/05	2	34.18	2	33.90	33.95	0	3,113	0.00%
2020/07/31	1	34.30	1	33.70	33.60	0	3,042	0.00%
2020/07/30	3	34.32	3	35.18	33.85	0	3,059	0.00%
2020/07/29	2	33.78	2	35.00	34.75	0	3,051	0.00%
2020/07/28	1	33.80	1	32.55	33.30	0	2,964	0.00%
2020/07/27	5	34.02	0	0.00	32.95	5	2,874	0.17%
2020/07/24	3	36.12	6	36.58	36.60	-3	2,756	-0.11%
2020/07/23	3	36.70	6	36.45	36.25	-3	2,645	-0.11%
2020/07/22	3	35.12	12	35.42	36.60	-9	2,292	-0.39%
2020/07/21	3	33.07	2	33.10	33.30	1	2,134	0.05%
2020/07/20	8	32.53	7	32.16	32.70	1	2,083	0.05%
2020/07/17	8	32.61	10	32.94	32.00	-2	2,019	-0.10%
2020/07/15	20	32.65	22	32.18	31.00	-2	1,749	-0.11%
2020/07/13	5	31.18	4	31.25	31.10	1	1,613	0.06%
2020/07/10	7	30.82	2	30.45	31.55	5	1,556	0.32%
2020/07/09	1	30.70	5	30.98	30.55	-4	1,451	-0.28%
2020/07/08	1	29.20	0	0.00	29.15	1	1,322	0.08%
2020/07/07	1	29.10	2	29.48	29.55	-1	1,309	-0.08%
2020/07/06	1	29.05	1	29.15	29.15	0	1,274	0.00%
2020/07/02	3	28.72	2	28.60	28.60	1	1,239	0.08%
2020/07/01	1	28.20	1	28.65	28.55	0	1,225	0.00%
2020/06/30	1	27.65	1	27.85	27.95	0	1,191	0.00%
2020/06/23	2	27.58	2	27.55	27.60	0	1,183	0.00%
2020/06/19	0	0.00	1	28.60	28.25	-1	1,170	-0.09%
2020/06/17	5	28.75	5	29.23	28.75	0	1,155	0.00%
2020/06/16	3	28.35	1	28.00	29.00	2	1,101	0.18%
2020/06/15	1	28.00	0	0.00	27.80	1	1,033	0.10%
2020/06/11	1	27.30	0	0.00	26.80	1	981	0.10%
2020/06/10	0	0.00	2	27.00	26.50	-2	968	-0.21%
2020/05/28	0	0.00	1	26.15	25.90	-1	1,067	-0.09%
2020/05/26	0	0.00	1	25.20	25.00	-1	1,085	-0.09%
2020/05/19	0	0.00	2	26.05	26.00	-2	1,109	-0.18%
2020/05/18	2	25.50	0	0.00	25.85	2	1,114	0.18%
2020/05/15	0	0.00	1	25.80	25.90	-1	1,109	-0.09%
2020/05/07	1	28.20	1	28.25	28.15	0	1,206	0.00%
2020/05/06	4	28.38	3	28.15	28.10	1	1,231	0.08%
2020/05/05	3	28.30	0	0.00	28.45	3	1,307	0.23%
2020/03/19	0	0.00	2	19.95	19.95	-2	1,439	-0.14%
2020/03/18	5	22.80	0	0.00	22.15	5	1,414	0.35%
2020/03/17	0	0.00	5	22.80	22.65	-5	1,408	-0.36%
2020/03/05	1	30.70	0	0.00	30.70	1	1,266	0.08%
2020/03/04	1	29.90	1	30.35	30.50	0	1,262	0.00%
2020/03/03	0	0.00	1	30.20	30.00	-1	1,258	-0.08%
2020/02/27	1	30.70	2	29.23	29.15	-1	1,276	-0.08%
2020/02/18	0	0.00	5	30.60	30.55	-5	1,236	-0.40%
2020/02/14	0	0.00	3	31.10	31.00	-3	1,241	-0.24%
2020/02/13	1	30.80	2	31.00	30.80	-1	1,228	-0.08%
2020/02/12	1	32.30	0	0.00	31.40	1	1,204	0.08%
2020/02/11	14	31.66	5	31.18	31.35	9	1,153	0.78%
2020/02/10	6	31.51	4	31.95	31.90	2	1,128	0.18%
2020/02/07	9	30.82	1	30.30	31.35	8	1,088	0.73%
2020/02/06	5	30.59	7	31.52	30.95	-2	1,051	-0.19%
2020/02/05	2	30.03	2	30.00	30.05	0	920	0.00%
2020/02/04	4	30.25	0	0.00	30.25	4	896	0.45%
2020/02/03	2	29.10	0	0.00	29.20	2	859	0.23%
2020/01/30	2	29.00	4	28.39	29.00	-2	821	-0.24%
2020/01/20	1	30.40	10	30.35	30.35	-9	785	-1.15%
2019/12/27	2	28.80	0	0.00	28.80	2	634	0.31%
2019/12/18	0	0.00	2	29.95	30.15	-2	618	-0.32%
2019/12/11	2	29.65	2	29.05	29.10	0	544	0.00%
2019/11/29	1	28.50	0	0.00	28.45	1	521	0.19%
2019/11/28	0	0.00	1	28.65	28.65	-1	517	-0.19%
2019/11/27	0	0.00	3	28.65	28.70	-3	508	-0.59%
2019/11/25	22	27.78	0	0.00	27.55	22	463	4.75%
2019/11/20	5	27.16	5	27.15	27.15	0	451	0.00%
2019/10/30	0	0.00	20	25.70	25.70	-20	592	-3.37%
2019/08/22	0	0.00	2	23.15	23.05	-2	1,565	-0.13%
2019/08/20	2	22.90	0	0.00	22.80	2	1,551	0.13%
2019/08/01	20	25.30	0	0.00	25.15	20	1,414	1.41%
2019/07/22	1	28.40	0	0.00	28.55	1	1,253	0.08%
2019/07/19	0	0.00	5	28.47	28.90	-5	1,208	-0.41%
2019/07/18	4	27.65	0	0.00	27.65	4	1,142	0.35%
2019/07/12	0	0.00	29	28.30	27.60	-29	1,053	-2.75%
2019/07/08	31	26.95	0	0.00	26.80	31	963	3.22%
2019/07/03	2	26.20	2	25.90	26.15	0	901	0.00%
2019/06/12	2	27.00	0	0.00	27.00	2	736	0.27%
2019/04/17	0	0.00	3	22.05	21.90	-3	465	-0.64%
2019/03/19	0	0.00	30	23.30	23.30	-30	390	-7.68%
2019/03/05	0	0.00	2	21.90	21.95	-2	369	-0.54%
2019/02/25	0	0.00	1	22.05	22.10	-1	371	-0.27%
2019/01/24	5	21.25	0	0.00	20.80	5	308	1.62%
2019/01/23	0	0.00	1	21.00	21.00	-1	290	-0.34%
2019/01/22	1	20.75	0	0.00	20.70	1	261	0.38%
2018/12/22	0	0.00	6	19.70	19.35	-6	535	-1.12%
2018/10/08	0	0.00	22	22.50	22.25	-22	1,148	-1.92%
2018/10/05	0	0.00	43	23.00	22.50	-43	1,139	-3.77%
2018/10/03	1	24.45	0	0.00	23.80	1	1,100	0.09%
2018/10/02	2	25.40	5	24.85	24.30	-3	1,080	-0.28%
2018/09/27	25	24.20	0	0.00	23.95	25	962	2.60%
2018/09/25	0	0.00	6	25.49	24.75	-6	913	-0.66%
2018/09/19	30	24.40	20	24.50	25.20	10	799	1.25%
2018/08/15	0	0.00	3	21.40	21.65	-3	900	-0.33%
2018/08/13	0	0.00	1	21.90	21.65	-1	915	-0.11%
2018/08/06	1	23.15	15	23.14	23.45	-14	1,000	-1.40%
2018/07/04	2	21.60	2	21.95	22.20	0	3,707	0.00%
2018/07/03	0	0.00	2	22.05	21.80	-2	3,915	-0.05%
2018/07/02	2	22.55	0	0.00	22.65	2	4,159	0.05%
2018/06/29	8	23.29	6	23.76	23.00	2	4,224	0.05%
2018/06/28	0	0.00	11	22.90	23.25	-11	4,320	-0.25%
2018/06/27	53	23.49	37	23.23	23.55	16	4,753	0.34%
2018/06/26	1	21.80	0	0.00	21.45	1	4,854	0.02%
2018/06/25	5	21.95	5	22.25	21.90	0	4,978	0.00%
2018/06/19	9	22.77	14	23.30	22.65	-5	5,079	-0.10%
2018/06/14	2	22.63	0	0.00	22.45	2	5,042	0.04%
2018/06/13	6	23.33	18	23.68	23.10	-12	5,007	-0.24%
2018/06/12	5	22.50	3	22.60	22.35	2	4,922	0.04%
2018/06/11	0	0.00	5	22.70	22.80	-5	4,911	-0.10%
2018/06/07	0	0.00	10	22.73	22.65	-10	4,903	-0.20%
2018/06/06	10	22.48	0	0.00	22.45	10	4,905	0.20%
2018/06/04	3	22.85	2	22.80	22.85	1	4,892	0.02%
2018/06/01	0	0.00	5	23.01	22.85	-5	4,886	-0.10%
2018/05/31	0	0.00	10	22.52	22.25	-10	4,872	-0.21%
2018/05/30	10	22.46	5	22.89	22.45	5	4,870	0.10%
2018/05/29	12	22.48	12	22.87	22.55	0	4,864	0.00%
2018/05/28	5	22.35	18	22.69	22.30	-13	4,857	-0.27%
2018/05/25	6	23.60	9	23.12	22.90	-3	4,837	-0.06%
2018/05/24	3	23.80	3	23.95	23.70	0	4,821	0.00%
2018/05/23	0	0.00	12	23.74	23.65	-12	4,815	-0.25%
2018/05/21	5	23.75	10	24.08	24.25	-5	4,810	-0.10%
2018/05/18	11	23.93	0	0.00	23.80	11	4,807	0.23%
2018/05/17	27	24.23	0	0.00	24.05	27	4,798	0.56%
2018/05/16	9	24.54	11	24.87	24.60	-2	4,783	-0.04%
2018/05/15	31	25.09	42	25.50	24.70	-11	4,773	-0.23%
2018/05/14	18	24.49	0	0.00	24.35	18	4,744	0.38%
2018/05/11	23	24.79	38.4	25.14	24.65	-15.4	4,736	-0.33%
2018/05/10	47	24.61	2	24.40	24.50	45	4,690	0.96%
2018/05/09	23	24.69	30	25.17	24.80	-7	4,674	-0.15%
2018/05/08	2	24.70	0	0.00	24.25	2	4,604	0.04%
2018/05/07	5	24.60	10	24.91	24.50	-5	4,589	-0.11%
2018/05/04	5	24.57	2	24.45	24.70	3	4,565	0.07%
2018/05/03	8	23.76	13	24.30	24.95	-5	4,544	-0.11%
2018/05/02	33	24.95	7	24.99	24.30	26	4,481	0.58%
2018/04/30	8	28.53	8	27.53	26.85	0	4,346	0.00%
2018/04/27	3	26.20	4	26.55	27.30	-1	4,245	-0.02%
2018/04/26	13	27.69	0	0.00	26.60	13	4,166	0.31%
2018/04/25	21	28.55	20	28.73	29.10	1	3,994	0.03%
2018/04/24	1	27.70	1	28.50	27.55	0	3,885	0.00%
2018/04/23	5	29.99	56	29.97	29.10	-51	3,793	-1.34%
2018/04/20	68	29.93	19	29.83	29.10	49	3,688	1.33%
2018/04/19	2	27.38	14	26.75	27.50	-12	3,280	-0.37%
2018/04/18	25	26.23	37	26.00	26.40	-12	3,153	-0.38%
2018/04/17	31	25.56	9	25.96	25.30	22	3,110	0.71%
2018/04/16	8	26.03	6	25.94	26.20	2	3,050	0.07%
2018/04/13	2	26.20	1	25.50	25.20	1	2,966	0.03%
2018/04/11	1	27.05	34	26.10	27.20	-33	2,905	-1.14%
2018/04/10	4	29.15	0	0.00	28.35	4	2,720	0.15%
2018/04/09	16	30.81	3	30.93	31.45	13	2,444	0.53%
2018/04/03	4	26.45	9	27.17	28.60	-5	2,245	-0.22%
2018/03/31	2	26.10	0	0.00	25.85	2	1,987	0.10%
2018/03/30	16	27.18	13	26.96	26.15	3	1,867	0.16%
2018/03/29	3	24.75	8	24.83	25.40	-5	1,408	-0.35%
2018/03/28	34	24.13	26	23.50	23.10	8	1,224	0.65%
2018/03/22	0	0.00	1	21.90	21.75	-1	974	-0.10%
2018/03/16	1	22.00	0	0.00	22.05	1	968	0.10%
2018/03/13	0	0.00	1	21.40	21.30	-1	952	-0.10%
2018/03/12	1	21.40	1	21.35	21.45	0	952	0.00%
2018/02/21	0	0.00	1	20.95	20.95	-1	1,120	-0.09%
2018/02/06	0	0.00	2	20.00	19.90	-2	1,141	-0.18%
2018/01/16	68	23.10	0	0.00	22.30	68	1,182	5.75%
2018/01/05	0	0.00	1	21.40	21.30	-1	958	-0.10%
2018/01/04	0	0.00	1	21.35	21.00	-1	940	-0.11%