光頡 (3624)-元大-頭份券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
47.35
漲跌
▲0.20
漲幅
+0.42%
成交量
109張
產業
上櫃電子零組件類股▲1.64%
350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

光頡 (3624)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
2024/11/20	0.1	46.88	0	0.00	46.55	0.1	566	0.02%
2024/11/19	0	0.00	1	47.00	46.85	-1	569	-0.18%
2024/11/15	1	46.80	0	0.00	46.65	1	576	0.17%
2024/11/14	1	46.20	0	0.00	46.15	1	583	0.17%
2024/11/07	0	0.00	1	50.20	50.10	-1	654	-0.15%
2024/11/06	1.1	49.00	0	0.00	49.00	1.1	657	0.16%
2024/10/30	1.2	48.93	0	0.00	48.80	1.2	718	0.17%
2024/10/29	0.1	49.45	0	0.00	49.10	0.1	790	0.01%
2024/10/25	10	50.00	0	0.00	50.10	10	823	1.21%
2024/10/24	0	0.00	2	50.15	49.85	-2	827	-0.24%
2024/10/23	0.1	50.60	0	0.00	50.30	0.1	828	0.01%
2024/10/22	0	50.60	0	0.00	50.60	0	831	0.00%
2024/10/21	10.6	50.02	0	0.00	50.50	10.6	844	1.26%
2024/10/18	1	50.30	0	0.00	50.00	1	854	0.12%
2024/10/16	10.1	50.82	0	0.00	50.50	10.1	903	1.11%
2024/10/15	0.1	51.20	0	0.00	50.50	0.1	988	0.01%
2024/10/09	2.1	51.04	0	0.00	50.10	2.1	1,047	0.20%
2024/10/08	10	51.30	1	51.40	51.30	9	1,045	0.86%
2024/10/01	1	51.80	0	0.00	52.00	1	1,063	0.09%
2024/09/24	0	0.00	50	54.50	54.20	-50	1,068	-4.68%
2024/09/18	1	55.20	0	0.00	54.00	1	1,307	0.08%
2024/09/16	0	0.00	0.5	56.70	55.30	-0.5	1,313	-0.04%
2024/09/13	0	0.00	7	56.01	55.70	-7	1,294	-0.54%
2024/09/12	2	54.25	1	54.40	54.50	1	1,267	0.08%
2024/09/10	2.2	55.67	2	54.10	53.10	0.2	1,276	0.02%
2024/09/09	20.8	54.00	0	0.00	54.50	20.8	1,276	1.63%
2024/09/05	0.8	53.51	1	53.40	51.70	-0.2	1,254	-0.01%
2024/09/04	1.9	51.66	1	51.50	51.40	0.9	1,265	0.07%
2024/09/03	1.5	55.43	2	57.00	54.10	-0.5	1,268	-0.04%
2024/09/02	1	55.10	0	0.00	54.60	1	1,197	0.08%
2024/08/23	0.1	51.60	0	0.00	51.80	0.1	1,175	0.00%
2024/08/22	0	0.00	1	52.10	52.20	-1	1,176	-0.09%
2024/08/12	20	49.02	0	0.00	48.60	20	1,136	1.76%
2024/08/06	10	45.32	0	0.00	45.35	10	1,136	0.88%
2024/08/05	0	0.00	20	48.01	47.35	-20	1,131	-1.77%
2024/08/01	12	55.23	2	54.45	54.60	10	1,221	0.82%
2024/07/31	0	0.00	2	53.45	54.10	-2	1,224	-0.16%
2024/07/26	10	49.00	1	48.80	49.20	9	1,229	0.73%
2024/07/23	1	50.50	0	0.00	50.40	1	1,227	0.08%
2024/07/19	1	53.50	0	0.00	52.40	1	1,215	0.08%
2024/07/18	2	54.55	0	0.00	54.10	2	1,205	0.17%
2024/07/17	1	55.90	0	0.00	56.10	1	1,191	0.08%
2024/07/16	13	55.96	37	56.75	57.50	-24	1,158	-2.07%
2024/07/12	1	54.90	0	0.00	54.10	1	1,073	0.09%
2024/07/11	1	54.50	1	56.10	56.00	0	1,060	0.00%
2024/07/08	1	54.80	0	0.00	54.40	1	1,032	0.10%
2024/07/05	0.5	55.80	0	0.00	55.70	0.5	1,027	0.05%
2024/06/25	0.1	56.50	0	0.00	59.20	0.1	855	0.01%
2024/06/24	1.1	55.95	1	57.50	57.30	0.1	801	0.01%
2024/06/21	0.5	56.10	7	55.40	56.40	-6.5	737	-0.88%
2024/06/13	0	0.00	20.1	55.40	56.20	-20.1	686	-2.93%
2024/06/07	0	0.00	3	54.73	55.00	-3	660	-0.45%
2024/06/06	1	52.70	0	0.00	52.50	1	626	0.16%
2024/06/04	10	53.00	0	0.00	53.00	10	649	1.54%
2024/05/28	10	53.80	4	53.73	53.80	6	701	0.86%
2024/05/23	0	0.00	50	51.92	51.50	-50	730	-6.85%
2024/05/21	4	53.20	4	53.10	53.00	0	733	0.00%
2024/05/14	0	0.00	1	52.10	51.90	-1	763	-0.13%
2024/05/08	10	54.94	6.1	54.06	54.10	3.9	738	0.53%
2024/05/07	0	0.00	2	52.20	52.90	-2	649	-0.31%
2024/05/06	12	52.24	0	0.00	52.40	12	620	1.93%
2024/05/03	10.1	50.10	1	49.40	50.10	9.1	546	1.67%
2024/05/02	0.1	47.40	0	0.00	47.25	0.1	511	0.02%
2024/04/30	10	47.82	0	0.00	47.80	10	516	1.94%
2024/04/19	1	46.65	0	0.00	46.55	1	558	0.18%
2024/04/17	1	48.70	0	0.00	48.70	1	557	0.18%
2024/04/10	1	50.70	0	0.00	50.50	1	568	0.18%
2024/04/01	0	0.00	2	51.25	51.40	-2	609	-0.33%
2024/03/28	1	50.00	0	0.00	49.50	1	617	0.16%
2024/03/27	1	49.15	0	0.00	49.20	1	630	0.16%
2024/03/26	2	49.35	0	0.00	49.15	2	649	0.31%
2024/03/18	20	49.71	0	0.00	49.80	20	1,169	1.71%
2024/03/15	0.1	50.00	0	0.00	49.60	0.1	1,186	0.00%
2024/03/13	0.1	50.90	0	0.00	50.40	0.1	1,182	0.01%
2024/03/06	0	0.00	1	54.70	55.10	-1	1,190	-0.08%
2024/02/29	0	0.00	0.1	56.10	56.20	-0.1	1,295	-0.01%
2024/02/21	1	55.00	0	0.00	55.00	1	1,280	0.08%
2024/02/15	0	0.00	1	53.40	54.10	-1	1,252	-0.08%
2024/02/05	1	51.70	0	0.00	51.50	1	1,239	0.08%
2024/01/23	0	0.00	1	53.30	53.30	-1	1,253	-0.08%
2024/01/15	1	51.60	0	0.00	52.30	1	1,208	0.08%
2024/01/11	2.1	51.42	0	0.00	51.60	2.1	1,213	0.17%
2024/01/03	10	54.90	0	0.00	54.50	10	1,228	0.81%
2024/01/02	10	55.50	0	0.00	55.30	10	1,225	0.82%
2023/12/27	1	57.70	0	0.00	57.80	1	1,197	0.08%
2023/12/20	1	57.90	2	57.90	58.00	-1	1,157	-0.09%
2023/12/19	4	60.55	3	61.30	59.40	1	1,131	0.09%
2023/12/18	1	58.90	0	0.00	59.00	1	1,032	0.10%
2023/12/15	1	60.60	0	0.00	59.10	1	1,021	0.10%
2023/12/14	2	59.65	90.9	59.68	61.10	-88.9	980	-9.07%
2023/12/13	1	57.50	3	57.80	57.00	-2	742	-0.27%
2023/12/11	0.2	54.30	0	0.00	54.20	0.2	716	0.03%
2023/12/08	20	54.90	0	0.00	54.20	20	758	2.64%
2023/12/06	1	55.10	0	0.00	55.00	1	882	0.11%
2023/12/04	1	56.20	1	55.90	57.00	0	999	0.00%
2023/12/01	3	57.00	5	56.92	56.60	-2	1,041	-0.19%
2023/11/30	43	57.69	1.2	57.75	57.70	41.8	1,036	4.03%
2023/11/29	0	0.00	7.1	55.45	55.70	-7.1	950	-0.75%
2023/11/28	4	52.93	1	52.90	52.90	3	944	0.32%
2023/11/24	1	54.50	2.2	54.02	53.30	-1.2	942	-0.13%
2023/11/23	0	0.00	0.1	53.00	52.70	-0.1	913	-0.01%
2023/11/22	5	52.48	1	52.20	52.30	4	914	0.44%
2023/11/16	0	0.00	1	51.00	50.40	-1	936	-0.11%
2023/11/15	0	0.00	4	50.25	50.30	-4	941	-0.42%
2023/11/14	1	49.60	0	0.00	49.60	1	959	0.10%
2023/11/13	2	49.78	0	0.00	49.75	2	993	0.20%
2023/11/10	1	50.20	0	0.00	50.00	1	997	0.10%
2023/11/06	0	0.00	0.1	51.30	51.30	-0.1	1,011	-0.01%
2023/10/18	1	48.20	0	0.00	48.15	1	1,097	0.09%
2023/10/17	0	0.00	10	49.13	49.05	-10	1,103	-0.91%
2023/10/16	0.1	49.85	0	0.00	49.75	0.1	1,115	0.01%
2023/10/12	10	50.90	1	50.20	51.20	9	1,172	0.77%
2023/10/11	1.3	51.56	20	50.34	50.00	-18.8	1,203	-1.56%
2023/10/06	2.1	53.40	0	0.00	53.00	2.1	1,235	0.17%
2023/10/03	0.2	54.12	0	0.00	54.00	0.2	1,281	0.01%
2023/09/28	0	53.30	0	0.00	53.50	0	1,328	0.00%
2023/09/21	0.1	53.50	0	0.00	53.30	0.1	1,440	0.01%
2023/09/20	1	54.80	0	0.00	54.70	1	1,432	0.07%
2023/09/19	2.3	57.14	1	55.70	55.40	1.3	1,431	0.09%
2023/09/15	0	0.00	3.1	58.04	57.70	-3.1	1,428	-0.22%
2023/09/14	3	57.53	0	0.00	57.20	3	1,434	0.21%
2023/09/13	2.1	57.94	1	59.00	57.70	1.1	1,429	0.07%
2023/09/12	1	54.90	5.2	57.10	58.60	-4.2	1,408	-0.30%
2023/09/11	2.2	55.99	0	0.00	55.00	2.2	1,340	0.16%
2023/09/08	11	56.95	0	0.00	57.00	11	1,322	0.83%
2023/09/07	2	57.40	5.2	57.55	57.40	-3.2	1,308	-0.24%
2023/09/06	0	0.00	4	55.35	55.40	-4	1,247	-0.32%
2023/09/05	10	53.67	0.2	54.60	54.90	9.8	1,215	0.81%
2023/08/17	1	52.70	1.2	53.00	52.80	-0.2	1,535	-0.01%
2023/08/15	0	0.00	1	49.00	49.00	-1	1,560	-0.06%
2023/08/14	1	47.50	0	0.00	47.75	1	1,575	0.06%
2023/08/11	0.1	49.00	0	0.00	49.10	0.1	1,600	0.01%
2023/08/10	1.1	49.29	0	0.00	48.50	1.1	1,632	0.06%
2023/08/09	0.2	49.47	0	0.00	49.55	0.2	1,644	0.01%
2023/08/08	0.1	50.90	0	0.00	50.50	0.1	1,656	0.00%
2023/08/02	1	50.60	0	0.00	50.80	1	1,880	0.05%
2023/07/27	1	51.80	0	0.00	52.40	1	2,013	0.05%
2023/07/26	0.1	51.40	0	0.00	51.40	0.1	2,051	0.00%
2023/07/24	0.3	52.00	0	0.00	51.20	0.3	2,325	0.01%
2023/07/21	0.2	54.20	0	0.00	53.70	0.2	2,474	0.01%
2023/07/20	4	54.90	1	55.00	55.00	3	2,594	0.12%
2023/07/19	2	53.10	0	0.00	53.10	2	2,650	0.08%
2023/07/18	1.4	53.04	0	0.00	52.80	1.4	2,711	0.05%
2023/07/17	0.3	54.90	0	0.00	54.50	0.3	2,757	0.01%
2023/07/14	1	55.80	0	0.00	55.60	1	2,823	0.04%
2023/07/13	1	59.40	0	0.00	59.10	1	3,027	0.03%
2023/07/11	1	57.90	0	0.00	58.00	1	3,230	0.03%
2023/07/10	2.3	57.74	0	0.00	57.80	2.3	3,342	0.07%
2023/07/07	21.1	58.03	0	0.00	58.50	21.1	3,565	0.59%
2023/07/06	0.2	59.50	0	0.00	59.00	0.2	3,611	0.01%
2023/07/05	0.2	60.50	0	0.00	60.20	0.2	3,734	0.01%
2023/07/04	0	0.00	1	60.10	60.50	-1	3,742	-0.03%
2023/07/03	1.3	60.80	0	0.00	60.90	1.3	3,751	0.03%
2023/06/30	1.2	61.37	0	0.00	61.50	1.2	3,766	0.03%
2023/06/28	1.1	61.20	0	0.00	61.10	1.1	4,017	0.03%
2023/06/26	0.3	61.30	0	0.00	60.80	0.3	4,762	0.01%
2023/06/21	1.1	62.38	2	62.40	62.70	-0.9	4,775	-0.02%
2023/06/20	2	62.35	0	0.00	62.60	2	4,825	0.04%
2023/06/19	2	62.75	1	63.80	63.80	1	4,918	0.02%
2023/06/16	2	63.30	0	0.00	63.30	2	5,097	0.04%
2023/06/15	2	63.55	0	0.00	64.30	2	5,191	0.04%
2023/06/14	1	64.20	16	64.21	64.30	-15	5,480	-0.27%
2023/06/13	1	64.90	1	64.90	64.80	0	5,680	0.00%
2023/06/09	0	0.00	14	67.21	67.10	-14	5,999	-0.23%
2023/06/08	11.1	68.55	2	67.85	66.70	9.1	6,224	0.15%
2023/06/07	4	69.70	0	0.00	69.70	4	6,559	0.06%
2023/06/06	20	70.15	21.3	70.98	70.80	-1.3	6,921	-0.02%
2023/06/05	0	0.00	1.2	68.82	70.20	-1.2	7,049	-0.02%
2023/06/02	0	0.00	10	68.10	67.10	-10	7,090	-0.14%
2023/06/01	0	0.00	4	66.10	66.60	-4	7,117	-0.06%
2023/05/31	15	65.63	0	0.00	65.60	15	7,124	0.21%
2023/05/30	10	66.70	0	0.00	65.00	10	7,135	0.14%
2023/05/29	0	0.00	1	63.40	64.20	-1	7,105	-0.01%
2023/05/26	0.1	63.00	0	0.00	61.90	0.1	7,200	0.00%
2023/05/25	1	63.00	0	0.00	63.10	1	7,274	0.01%
2023/05/24	1	63.20	0	0.00	63.20	1	7,320	0.01%
2023/05/22	1	62.80	1	62.50	63.80	0	7,454	0.00%
2023/05/18	3	65.47	1	65.40	65.50	2	7,632	0.03%
2023/05/15	6	63.30	0	0.00	63.40	6	7,910	0.08%
2023/05/12	0	0.00	1	62.20	63.40	-1	8,194	-0.01%
2023/05/11	0.1	62.50	0	0.00	62.70	0.1	8,339	0.00%
2023/05/10	2	64.10	0	0.00	64.40	2	8,394	0.02%
2023/05/09	3.5	65.73	10	68.62	63.00	-6.5	8,433	-0.08%
2023/05/08	2.1	71.34	3	70.30	69.70	-0.9	8,348	-0.01%
2023/05/05	2	72.85	2	71.05	71.10	0	8,388	0.00%
2023/05/04	0.1	71.40	0	0.00	71.10	0.1	8,500	0.00%
2023/05/03	6.2	73.03	7	73.23	72.40	-0.8	8,663	-0.01%
2023/05/02	11	74.67	1	73.60	74.70	10	8,758	0.11%
2023/04/28	3	76.30	6.2	77.48	74.50	-3.2	8,842	-0.04%
2023/04/27	4	75.28	4.2	75.84	75.80	-0.2	8,763	0.00%
2023/04/26	12	74.22	14.2	74.40	73.80	-2.2	8,640	-0.03%
2023/04/25	6	74.30	2	72.00	71.70	4	8,534	0.05%
2023/04/24	0	0.00	1.3	72.49	73.90	-1.3	8,497	-0.02%
2023/04/21	3.2	70.55	46	70.77	69.00	-42.8	8,443	-0.51%
2023/04/20	3.7	73.22	2	74.45	72.10	1.7	8,397	0.02%
2023/04/19	6	76.62	9	76.47	76.10	-3	8,370	-0.04%
2023/04/18	19	79.11	18	78.40	76.00	1	8,282	0.01%
2023/04/17	8	76.10	8	75.44	76.60	0	8,042	0.00%
2023/04/14	2	74.55	1.2	74.36	74.50	0.8	7,912	0.01%
2023/04/13	7.2	72.33	8	73.63	71.80	-0.8	7,787	-0.01%
2023/04/12	11	74.05	15	73.51	75.10	-4	7,664	-0.05%
2023/04/11	6	70.97	7	69.97	71.30	-1	7,423	-0.01%
2023/04/10	11	71.59	11	71.58	71.00	0	7,362	0.00%
2023/04/07	2	70.75	1	70.70	69.80	1	7,213	0.01%
2023/04/06	2.1	70.93	1	68.40	70.90	1.1	7,184	0.01%
2023/03/31	4	69.68	11	69.61	69.80	-7	7,148	-0.10%
2023/03/30	6	70.18	7	71.14	69.60	-1	7,108	-0.01%
2023/03/29	21	69.93	21	69.91	70.30	0	7,015	0.00%
2023/03/28	53	72.36	30.4	72.06	69.10	22.6	6,829	0.33%
2023/03/27	16.2	69.69	14.2	68.97	69.90	2	6,219	0.03%
2023/03/24	3	66.90	2	67.10	66.40	1	6,097	0.02%
2023/03/23	5	67.20	2	67.80	66.80	3	6,065	0.05%
2023/03/22	4	66.58	4	67.70	67.70	0	6,008	0.00%
2023/03/21	18	68.12	27	70.02	67.00	-9	5,893	-0.15%
2023/03/20	9.1	70.19	9.1	69.84	69.70	0.1	5,706	0.00%
2023/03/17	55	69.62	38	69.32	71.00	17	5,602	0.30%
2023/03/16	34	67.73	24	67.52	67.40	10	5,293	0.19%
2023/03/15	21.2	67.86	38.2	68.68	67.00	-17.1	5,114	-0.33%
2023/03/14	19	65.25	12	64.45	63.90	7	4,909	0.14%
2023/03/13	18.8	67.61	2.2	68.67	66.40	16.6	4,796	0.35%
2023/03/10	23.8	70.58	46	69.83	69.20	-22.2	4,582	-0.48%
2023/03/09	20	69.43	34.4	71.45	72.80	-14.4	4,249	-0.34%
2023/03/08	27	61.84	27.5	63.70	66.20	-0.5	3,884	-0.01%
2023/03/07	4	58.68	4	59.18	60.20	0	3,677	0.00%
2023/03/06	2	58.10	7.1	58.15	58.60	-5.1	3,595	-0.14%
2023/03/03	12	56.71	2	56.30	56.20	10	3,543	0.28%
2023/03/02	3	56.83	0	0.00	57.10	3	3,539	0.08%
2023/03/01	14.1	56.51	2	56.40	56.20	12.1	3,528	0.34%
2023/02/24	17	58.98	5	59.58	57.70	12	3,549	0.34%
2023/02/23	12	57.98	2.1	57.62	58.60	9.9	3,539	0.28%
2023/02/22	2	56.30	2	56.45	56.30	0	3,461	0.00%
2023/02/21	3.2	56.80	20	56.02	56.10	-16.8	3,434	-0.49%
2023/02/20	3	57.83	4	58.15	57.50	-1	3,338	-0.03%
2023/02/17	1	57.80	3	58.07	57.70	-2	3,320	-0.06%
2023/02/16	11	57.92	8	58.29	57.80	3	3,272	0.09%
2023/02/14	7	57.30	4	57.28	57.20	3	3,000	0.10%
2023/02/13	5	56.20	14	56.29	56.20	-9	2,909	-0.31%
2023/02/10	7	57.97	12.1	56.84	57.60	-5.1	2,813	-0.18%
2023/02/09	6	55.08	6.1	54.68	55.60	-0.1	2,525	0.00%
2023/02/08	12	54.35	3.1	53.87	54.10	8.9	2,364	0.38%
2023/02/07	7	53.16	2	52.80	53.40	5	2,265	0.22%
2023/02/03	2.1	51.55	1	52.30	51.20	1.1	2,175	0.05%
2023/02/02	8	53.16	6.1	52.72	53.10	1.9	2,109	0.09%
2023/02/01	2	52.90	3.2	51.83	52.80	-1.2	1,952	-0.06%
2023/01/31	1	49.15	0	0.00	50.00	1	1,757	0.06%
2023/01/30	1	47.60	1.4	46.60	49.15	-0.4	1,625	-0.02%
2023/01/17	2	44.70	13	44.61	44.70	-11	1,503	-0.73%
2023/01/16	10	44.15	7	43.70	43.85	3	1,450	0.21%
2023/01/13	6	43.50	16	44.07	43.30	-10	1,420	-0.70%
2023/01/12	12	43.66	0.1	43.50	42.75	11.9	1,368	0.87%
2023/01/10	1	41.85	1	42.30	41.85	0	1,287	0.00%
2023/01/09	0	0.00	1.2	42.59	42.45	-1.2	1,282	-0.09%
2023/01/06	2	40.10	0	0.00	40.10	2	1,250	0.16%
2022/12/29	5	38.65	0	0.00	39.10	5	1,309	0.38%
2022/12/28	0.1	38.80	1	38.75	38.55	-0.9	1,339	-0.07%
2022/12/27	1	39.95	0	0.00	39.60	1	1,345	0.07%
2022/12/23	0	0.00	0.6	40.05	40.35	-0.6	1,378	-0.04%
2022/12/20	1.2	40.13	2	39.98	39.50	-0.8	1,449	-0.06%
2022/12/16	1.3	41.77	1	42.20	41.70	0.3	1,482	0.02%
2022/12/13	0.1	42.65	0	0.00	42.40	0.1	1,499	0.01%
2022/12/09	0	0.00	3	43.15	43.00	-3	1,530	-0.20%
2022/12/08	0	0.00	1	44.10	43.60	-1	1,532	-0.07%
2022/12/07	0.2	43.98	0	0.00	43.65	0.2	1,539	0.01%
2022/12/06	5.1	47.21	0	0.00	45.95	5.1	1,527	0.33%
2022/12/05	20	47.71	3	47.88	47.30	17	1,515	1.12%
2022/12/02	2.1	47.19	0.1	47.50	47.40	2	1,516	0.13%
2022/12/01	4	46.83	3.1	46.83	46.75	0.9	1,504	0.06%
2022/11/30	0	0.00	1.1	45.64	46.10	-1.1	1,567	-0.07%
2022/11/29	0	44.00	0	0.00	43.95	0	1,560	0.00%
2022/11/24	0.1	43.65	0	0.00	44.30	0.1	1,628	0.01%
2022/11/21	0	0.00	1.2	47.18	46.55	-1.2	1,798	-0.07%
2022/11/18	0	0.00	2	43.90	43.75	-2	1,751	-0.11%
2022/11/17	0	0.00	1.1	45.34	45.00	-1.1	1,788	-0.06%
2022/11/16	0	0.00	0.1	44.50	44.75	-0.1	1,814	0.00%
2022/11/15	0	0.00	0.1	44.35	44.30	-0.1	1,834	-0.01%
2022/11/09	0	0.00	0.1	43.50	43.40	-0.1	2,201	0.00%
2022/11/07	0	0.00	0.1	43.10	42.65	-0.1	2,284	0.00%
2022/11/04	0	0.00	3	41.72	42.70	-3	2,316	-0.13%
2022/11/03	1	41.35	0.1	41.80	42.25	0.9	2,358	0.04%
2022/11/02	0	0.00	0.2	41.31	42.25	-0.2	2,363	-0.01%
2022/10/31	0	0.00	0.1	39.65	39.95	-0.1	2,372	0.00%
2022/10/28	1.1	38.32	1	38.30	38.70	0.1	2,389	0.00%
2022/10/25	0	0.00	1	39.45	38.90	-1	2,465	-0.04%
2022/10/19	0	0.00	6	40.78	40.30	-6	2,568	-0.23%
2022/10/13	2	38.65	0	0.00	36.80	2	2,811	0.07%
2022/10/11	0.1	40.65	0	0.00	40.05	0.1	2,850	0.00%
2022/10/06	0	0.00	1	42.50	43.20	-1	2,970	-0.03%
2022/10/05	0	0.00	1.2	44.03	43.10	-1.2	2,986	-0.04%
2022/10/04	0	0.00	0.1	42.50	42.95	-0.1	3,007	0.00%
2022/09/29	0	0.00	1	40.70	40.10	-1	3,112	-0.03%
2022/09/28	3.1	42.63	3	39.95	39.90	0.1	3,139	0.00%
2022/09/26	0.2	42.10	4	40.43	40.65	-3.8	3,227	-0.12%
2022/09/23	0	0.00	3	44.23	44.35	-3	3,286	-0.09%
2022/09/21	0	0.00	2	45.55	45.25	-2	3,412	-0.06%
2022/09/20	0	0.00	2	45.95	46.75	-2	3,524	-0.06%
2022/09/19	0	44.90	5	45.00	45.50	-5	3,612	-0.14%
2022/09/16	0.2	46.40	9	46.35	46.30	-8.8	3,665	-0.24%
2022/09/14	2	47.30	0	0.00	47.35	2	3,803	0.05%
2022/09/13	0	0.00	1	48.75	47.85	-1	3,844	-0.03%
2022/09/07	1	47.10	0	0.00	46.90	1	4,272	0.02%
2022/09/06	1.4	46.84	1	47.75	46.85	0.4	4,306	0.01%
2022/09/05	1.3	51.72	2	51.70	51.60	-0.7	4,251	-0.02%
2022/09/02	0	0.00	3	53.70	53.60	-3	4,266	-0.07%
2022/09/01	1.2	53.42	1	53.70	53.10	0.2	4,373	0.00%
2022/08/30	4	55.10	3	55.20	55.50	1	4,401	0.02%
2022/08/29	12.2	55.10	2	55.00	55.00	10.2	4,461	0.23%
2022/08/26	8.1	58.48	9.2	56.60	57.50	-1.1	4,469	-0.02%
2022/08/25	2	55.30	14	55.38	55.00	-12	4,372	-0.27%
2022/08/24	1	54.80	1	55.70	54.60	0	4,383	0.00%
2022/08/23	1	53.90	0	0.00	55.80	1	4,544	0.02%
2022/08/22	4	54.70	0	0.00	54.80	4	4,618	0.09%
2022/08/19	1	56.50	21	56.07	55.80	-20	4,774	-0.42%
2022/08/18	2	53.80	1	54.20	55.50	1	5,105	0.02%
2022/08/17	22	54.84	6	54.07	54.20	16	5,061	0.32%
2022/08/16	3	52.13	1	51.90	51.40	2	4,960	0.04%
2022/08/15	5	53.20	2	53.55	53.90	3	4,941	0.06%
2022/08/12	5	51.46	0	0.00	52.00	5	4,902	0.10%
2022/08/11	5	51.48	1	51.70	51.10	4	4,885	0.08%
2022/08/10	0.4	52.80	6	53.05	52.30	-5.6	4,958	-0.11%
2022/08/08	1	53.50	2	54.40	55.70	-1	5,015	-0.02%
2022/08/05	1	54.70	0	0.00	54.90	1	5,048	0.02%
2022/08/04	0.3	52.57	1	53.50	53.60	-0.7	5,119	-0.01%
2022/08/03	3.1	54.42	0	0.00	53.50	3.1	5,265	0.06%
2022/08/02	0.7	55.09	0	0.00	55.20	0.7	5,340	0.01%
2022/08/01	2	57.50	0	0.00	57.60	2	5,370	0.04%
2022/07/28	0.1	59.11	0	0.00	58.20	0.1	5,570	0.00%
2022/07/27	1	58.60	0	0.00	58.90	1	5,754	0.02%
2022/07/26	2.2	58.08	0	0.00	57.80	2.2	5,793	0.04%
2022/07/25	2	61.45	3	61.50	60.60	-1	5,798	-0.02%
2022/07/22	3	61.80	5.6	60.91	61.50	-2.6	5,798	-0.04%
2022/07/21	1	60.70	2.5	60.60	61.30	-1.5	5,806	-0.03%
2022/07/15	2	60.90	1	60.40	58.30	1	5,914	0.02%
2022/07/12	1.2	53.88	0	0.00	54.00	1.2	6,121	0.02%
2022/07/11	2	57.10	2	56.80	57.60	0	6,203	0.00%
2022/07/07	0	0.00	1.3	56.00	56.90	-1.3	6,970	-0.02%
2022/07/06	1.1	54.97	1	56.00	54.00	0.1	7,251	0.00%
2022/07/05	0	0.00	1	55.80	57.00	-1	7,385	-0.01%
2022/07/04	1.2	54.83	1	54.90	54.90	0.2	7,499	0.00%
2022/07/01	8.4	57.69	5	58.54	54.00	3.4	7,532	0.05%
2022/06/30	2.4	59.92	2	60.10	59.60	0.4	7,534	0.01%
2022/06/29	0.2	61.50	0	0.00	62.80	0.2	7,691	0.00%
2022/06/28	10.3	65.09	0	0.00	63.80	10.3	7,879	0.13%
2022/06/27	3	65.27	6.3	66.31	68.40	-3.3	8,507	-0.04%
2022/06/24	6	61.92	5	63.42	62.30	1	9,132	0.01%
2022/06/23	7	61.86	0	0.00	61.40	7	9,238	0.08%
2022/06/22	1.5	61.90	7	62.07	61.00	-5.5	9,395	-0.06%
2022/06/21	11	65.34	2	65.85	66.00	9	9,518	0.09%
2022/06/20	5.1	65.69	4	66.83	63.80	1.1	10,026	0.01%
2022/06/17	6.9	69.04	0	0.00	69.00	6.9	10,076	0.07%
2022/06/16	17	78.94	5	80.44	75.30	12	10,302	0.12%
2022/06/15	2	84.70	0	0.00	83.60	2	10,585	0.02%
2022/06/14	6	86.93	5	85.92	86.40	1	10,654	0.01%
2022/06/13	2	87.20	2	86.80	87.30	0	10,640	0.00%
2022/06/10	1	88.40	7	86.94	88.40	-6	10,621	-0.06%
2022/06/09	8	85.85	3	85.30	85.80	5	10,525	0.05%
2022/06/08	5	87.80	5	88.18	86.50	0	10,513	0.00%
2022/06/07	8	88.13	8	88.20	88.00	0	10,492	0.00%
2022/06/06	4	87.58	3	87.73	87.50	1	10,465	0.01%
2022/06/02	5	87.58	9	86.80	87.20	-4	10,509	-0.04%
2022/06/01	4	86.60	7	85.77	85.90	-3	10,509	-0.03%
2022/05/31	16	87.27	16	88.04	86.70	0	10,516	0.00%
2022/05/30	15	86.63	15	87.43	86.00	0	10,342	0.00%
2022/05/27	18	85.15	17	85.52	85.00	1	10,246	0.01%
2022/05/26	51	84.66	84.1	84.71	85.00	-33.1	10,086	-0.33%
2022/05/25	6	80.22	2	80.70	80.70	4	9,718	0.04%
2022/05/24	12	79.62	9	80.67	78.70	3	9,736	0.03%
2022/05/23	17	80.89	12	81.13	81.20	5	9,704	0.05%
2022/05/20	0	0.00	1	80.40	78.60	-1	9,734	-0.01%
2022/05/19	1	79.30	0	0.00	79.70	1	9,745	0.01%
2022/05/18	38	80.93	34	81.26	80.10	4	9,797	0.04%
2022/05/17	2	77.80	11	78.77	79.50	-9	9,892	-0.09%
2022/05/16	15	77.85	12	78.32	77.00	3	9,973	0.03%
2022/05/13	9	75.99	5	76.08	76.40	4	10,041	0.04%
2022/05/12	7	78.13	6	76.08	74.10	1	10,121	0.01%
2022/05/11	10	79.57	11	79.78	77.50	-1	10,284	-0.01%
2022/05/10	7	78.17	8	78.23	78.70	-1	10,708	-0.01%
2022/05/09	0	0.00	8	75.89	76.10	-8	10,779	-0.07%
2022/05/06	1	76.60	3	77.57	78.50	-2	10,974	-0.02%
2022/05/05	2	78.75	2	78.20	78.50	0	10,985	0.00%
2022/05/04	10	75.97	11	75.81	76.40	-1	10,980	-0.01%
2022/05/03	2.1	71.37	2	71.65	72.00	0.1	10,943	0.00%
2022/04/29	2	71.40	3	70.53	70.00	-1	11,069	-0.01%
2022/04/28	2	69.50	0	0.00	69.60	2	11,265	0.02%
2022/04/27	1.1	70.99	0	0.00	70.80	1.1	11,423	0.01%
2022/04/26	1	72.30	1	72.80	71.50	0	11,801	0.00%
2022/04/25	9.3	75.46	0	0.00	73.50	9.3	12,604	0.07%
2022/04/22	5.3	80.66	0	0.00	79.00	5.3	12,807	0.04%
2022/04/21	4	84.43	1	83.70	83.70	3	13,150	0.02%
2022/04/20	2	89.60	2	87.80	87.30	0	13,341	0.00%
2022/04/19	14	87.70	13	87.95	87.60	1	13,553	0.01%
2022/04/18	5.2	85.37	0	0.00	85.00	5.2	13,948	0.04%
2022/04/15	1.1	89.16	1.3	90.95	88.00	-0.2	14,342	0.00%
2022/04/14	10	93.49	10	93.32	92.50	0	14,521	0.00%
2022/04/13	36	94.12	38.4	93.14	95.40	-2.4	14,732	-0.02%
2022/04/12	21.5	90.37	23	89.92	89.40	-1.5	14,909	-0.01%
2022/04/11	22	86.82	20	87.99	86.90	2	15,048	0.01%
2022/04/08	7	86.54	6	87.18	88.40	1	15,483	0.01%
2022/04/07	15.2	87.54	11	86.16	84.60	4.2	16,221	0.03%
2022/04/06	0.1	87.80	0	0.00	88.00	0.1	17,036	0.00%
2022/04/01	4.1	87.41	5	88.62	87.20	-0.9	17,681	-0.01%
2022/03/31	9	92.40	9	92.33	92.00	0	17,821	0.00%
2022/03/30	24	98.70	27	96.48	92.00	-3	18,110	-0.02%
2022/03/29	24	93.43	27	93.14	97.60	-3	17,723	-0.02%
2022/03/28	6	87.08	11	87.37	88.80	-5	17,195	-0.03%
2022/03/25	15	87.52	14	86.59	84.90	1	17,271	0.01%
2022/03/24	16	89.49	22	89.15	88.00	-6	17,274	-0.03%
2022/03/23	30	88.93	48	89.14	89.00	-18	17,165	-0.10%
2022/03/22	1	85.20	1	84.70	86.00	0	17,214	0.00%
2022/03/21	30	86.19	28	85.45	85.40	2	17,232	0.01%
2022/03/18	29	80.64	25.5	82.61	84.00	3.5	17,008	0.02%
2022/03/17	5	78.40	6	78.50	79.20	-1	16,697	-0.01%
2022/03/16	0	0.00	4	72.25	72.00	-4	16,836	-0.02%
2022/03/15	4	70.73	1	73.30	69.30	3	17,328	0.02%
2022/03/14	1	72.60	1	73.10	73.90	0	17,745	0.00%
2022/03/11	1	72.40	0	0.00	72.00	1	17,916	0.01%
2022/03/10	2	72.80	1	73.30	73.20	1	18,035	0.01%
2022/03/09	0	0.00	2	70.75	71.10	-2	18,056	-0.01%
2022/03/08	2	72.45	1	70.40	67.70	1	18,103	0.01%
2022/03/07	1	75.60	2	75.20	74.20	-1	18,246	-0.01%
2022/03/04	6	80.42	5	80.44	79.90	1	18,310	0.01%
2022/03/03	12	79.80	0	0.00	78.20	12	18,327	0.07%
2022/03/02	1	77.30	1	77.40	78.50	0	18,349	0.00%
2022/03/01	2	78.15	3	77.90	78.80	-1	18,376	-0.01%
2022/02/25	0	0.00	1	76.70	76.70	-1	18,449	-0.01%
2022/02/24	1	76.70	1	78.60	76.20	0	18,722	0.00%
2022/02/23	3	80.20	1	79.00	80.70	2	18,972	0.01%
2022/02/22	1.5	76.70	17	77.40	77.70	-15.5	19,004	-0.08%
2022/02/18	1	80.50	6	80.72	82.30	-5	18,892	-0.03%
2022/02/17	18	83.11	3	82.97	82.50	15	18,818	0.08%
2022/02/16	3	81.80	0	0.00	81.20	3	18,614	0.02%
2022/02/15	21	81.11	8	80.60	78.00	13	18,492	0.07%
2022/02/14	4	81.88	6	83.05	80.20	-2	18,393	-0.01%
2022/02/11	28	86.89	21	86.59	86.20	7	18,285	0.04%
2022/02/10	12	88.05	12.7	87.00	90.00	-0.7	18,045	0.00%
2022/02/09	7	82.86	0	0.00	83.00	7	17,455	0.04%
2022/02/08	9	81.56	7	81.49	82.20	2	17,285	0.01%
2022/02/07	3	76.00	1	76.50	76.30	2	17,026	0.01%
2022/01/26	4	75.45	3	74.60	74.50	1	16,965	0.01%
2022/01/25	6	77.22	6.1	75.01	74.90	-0.1	16,809	0.00%
2022/01/24	0	0.00	1	78.10	80.00	-1	16,642	-0.01%
2022/01/21	16.5	79.75	28	80.70	78.90	-11.5	16,466	-0.07%
2022/01/20	19.2	86.01	17	85.52	84.80	2.2	16,268	0.01%
2022/01/19	26	85.03	27	84.47	85.80	-1	16,060	-0.01%
2022/01/18	50	89.02	43	88.19	84.10	7	15,608	0.04%
2022/01/17	24	84.17	28	83.79	84.90	-4	14,751	-0.03%
2022/01/14	16	83.53	36	83.81	84.80	-20	14,468	-0.14%
2022/01/13	8	80.28	11	80.31	83.30	-3	14,031	-0.02%
2022/01/12	50	83.02	34	83.72	81.50	16	13,718	0.12%
2022/01/11	16	86.88	13	85.04	85.40	3	13,403	0.02%
2022/01/10	58	85.10	69.5	84.75	87.70	-11.5	12,873	-0.09%
2022/01/07	29	83.82	9	82.17	79.80	20	12,345	0.16%
2022/01/06	44.5	84.71	36	85.51	85.10	8.5	12,029	0.07%
2022/01/05	73	85.11	87.8	83.72	87.90	-14.8	11,519	-0.13%
2022/01/04	32.5	82.94	20	83.08	80.50	12.5	10,781	0.12%
2022/01/03	60	83.52	67	84.00	84.00	-7	10,315	-0.07%
2021/12/30	67	81.52	68	82.05	82.00	-1	9,703	-0.01%
2021/12/29	42	76.27	40	76.04	78.10	2	8,797	0.02%
2021/12/28	18	73.73	20	73.36	71.70	-2	7,868	-0.03%
2021/12/27	15	71.28	15	71.13	73.30	0	7,134	0.00%
2021/12/24	16	65.55	16	64.94	66.70	0	6,771	0.00%
2021/12/23	11	63.00	12	61.78	62.00	-1	6,230	-0.02%
2021/12/22	10	60.57	8	61.49	59.80	2	5,879	0.03%
2021/12/21	11	60.85	9	60.24	61.20	2	5,681	0.04%
2021/12/20	17	59.66	23	59.89	59.00	-6	5,422	-0.11%
2021/12/16	12	59.67	13	59.61	60.00	-1	5,086	-0.02%
2021/12/15	1	56.50	2	56.35	58.90	-1	4,481	-0.02%
2021/12/14	11	55.60	11	54.60	53.60	0	4,305	0.00%
2021/12/13	16	58.24	11	60.21	58.10	5	4,149	0.12%
2021/12/10	19	59.37	18	60.16	59.10	1	3,953	0.03%
2021/12/09	18	59.32	17	58.55	58.50	1	3,689	0.03%
2021/12/08	24	54.97	40	55.36	56.30	-16	3,166	-0.51%
2021/12/07	5	52.50	6	52.60	52.90	-1	2,722	-0.04%
2021/12/06	4	51.45	9	51.89	51.00	-5	2,528	-0.20%
2021/12/02	5	51.94	4	50.78	50.10	1	2,355	0.04%
2021/12/01	9	51.23	9	51.11	52.40	0	2,266	0.00%
2021/11/30	1	50.30	5	50.17	51.60	-4	2,024	-0.20%
2021/11/29	0	0.00	2	46.78	46.95	-2	1,916	-0.10%
2021/11/26	2	45.68	2	45.55	45.05	0	1,838	0.00%
2021/11/25	1	48.60	1	49.45	48.30	0	1,789	0.00%
2021/11/24	4	49.84	2	49.58	50.00	2	1,737	0.12%
2021/11/23	50	50.51	40	50.91	48.40	10	1,643	0.61%
2021/11/22	12	48.90	28	48.77	51.00	-16	1,332	-1.20%
2021/11/19	2	45.88	28	45.31	46.40	-26	1,032	-2.52%
2021/11/16	2	41.80	0	0.00	41.75	2	954	0.21%
2021/11/15	0	0.00	1	43.00	42.60	-1	957	-0.10%
2021/11/12	3	41.50	0	0.00	41.95	3	970	0.31%
2021/11/11	0	0.00	1	44.15	42.15	-1	968	-0.10%
2021/11/10	0	0.00	5	43.15	44.20	-5	954	-0.52%
2021/11/09	0	0.00	5	42.64	42.60	-5	954	-0.52%
2021/11/08	1	41.55	0	0.00	41.60	1	960	0.10%
2021/11/04	1	41.80	0	0.00	41.65	1	1,042	0.10%
2021/11/02	1	41.35	0	0.00	40.40	1	1,084	0.09%
2021/11/01	0	0.00	1	42.20	41.90	-1	1,091	-0.09%
2021/10/29	2	41.75	1	42.10	41.40	1	1,108	0.09%
2021/10/28	4	42.24	12	42.91	41.85	-8	1,153	-0.69%
2021/10/27	0	0.00	3	42.95	42.95	-3	1,125	-0.27%
2021/10/25	0	0.00	1	38.90	38.90	-1	1,192	-0.08%
2021/10/21	0	0.00	0.4	39.11	38.95	-0.4	1,334	-0.03%
2021/10/20	3.4	39.15	0	0.00	38.65	3.4	1,396	0.24%
2021/10/15	2	37.10	0	0.00	37.15	2	1,737	0.12%
2021/10/14	0	0.00	4	35.55	35.65	-4	1,810	-0.22%
2021/10/06	0	0.00	1	36.20	35.75	-1	2,302	-0.04%
2021/10/05	1	35.85	0	0.00	36.60	1	2,628	0.04%
2021/10/01	1	36.05	5	36.32	36.00	-4	2,926	-0.14%
2021/09/29	2	38.35	0	0.00	38.15	2	3,429	0.06%
2021/09/28	7	38.96	3	38.85	38.75	4	3,578	0.11%
2021/09/27	2	39.60	0	0.00	39.70	2	3,663	0.05%
2021/09/24	0	0.00	2	39.98	40.00	-2	3,926	-0.05%
2021/09/22	0	0.00	5	40.00	39.50	-5	4,275	-0.12%
2021/09/15	0	0.00	2	40.83	40.90	-2	4,303	-0.05%
2021/09/14	2	42.70	2	42.75	42.60	0	4,313	0.00%
2021/09/13	6	42.70	0	0.00	42.70	6	4,333	0.14%
2021/09/08	5	41.50	0	0.00	41.00	5	4,466	0.11%
2021/09/07	1	40.30	0	0.00	41.00	1	4,461	0.02%
2021/09/03	0.8	43.25	0	0.00	43.90	0.8	4,428	0.02%
2021/09/02	2	45.05	3	45.20	43.80	-1	4,420	-0.02%
2021/08/31	1	43.90	0	0.00	43.90	1	4,384	0.02%
2021/08/30	3	43.73	0	0.00	42.75	3	4,381	0.07%
2021/08/27	0	0.00	5	43.40	43.05	-5	4,375	-0.11%
2021/08/26	2	42.95	0	0.00	42.75	2	4,369	0.05%
2021/08/24	1	41.75	0	0.00	41.30	1	4,363	0.02%
2021/08/20	3	40.67	2	40.88	40.45	1	4,357	0.02%
2021/08/19	0	0.00	1	41.30	39.80	-1	4,344	-0.02%
2021/08/17	0.3	40.00	0	0.00	39.25	0.3	4,329	0.01%
2021/08/13	2	42.20	0	0.00	41.20	2	4,309	0.05%
2021/08/12	0	0.00	3	44.68	45.30	-3	4,291	-0.07%
2021/08/11	8	44.82	4	43.50	43.30	4	4,281	0.09%
2021/08/10	2	47.45	7	47.12	46.90	-5	4,256	-0.12%
2021/08/09	5	46.46	1	46.50	45.50	4	4,238	0.09%
2021/08/06	0	0.00	1	48.40	48.20	-1	4,215	-0.02%
2021/08/05	1	49.20	0	0.00	48.60	1	4,218	0.02%
2021/08/04	12	50.31	11	49.88	49.60	1	4,232	0.02%
2021/08/03	2	50.35	1	50.10	50.40	1	4,225	0.02%
2021/08/02	0	0.00	2	50.00	50.00	-2	4,197	-0.05%
2021/07/30	1	50.20	0	0.00	48.20	1	4,179	0.02%
2021/07/29	3	47.35	1	48.40	47.70	2	4,135	0.05%
2021/07/28	6	47.63	1	46.00	47.80	5	4,105	0.12%
2021/07/27	21	49.81	2	51.70	49.30	19	4,081	0.47%
2021/07/26	10	49.10	11	49.95	51.40	-1	4,035	-0.02%
2021/07/23	1	48.90	13	50.08	48.50	-12	4,000	-0.30%
2021/07/22	16	52.09	20	52.93	50.40	-4	3,964	-0.10%
2021/07/21	14	53.07	21	53.84	51.80	-7	4,023	-0.17%
2021/07/20	14	50.95	16	51.53	50.80	-2	3,899	-0.05%
2021/07/19	20	51.60	2	50.95	52.20	18	3,839	0.47%
2021/07/16	1	50.70	0	0.00	50.80	1	3,799	0.03%
2021/07/15	5	50.24	6	51.00	51.30	-1	3,766	-0.03%
2021/07/14	5	51.92	6	49.92	48.80	-1	3,716	-0.03%
2021/07/13	4	53.08	5	52.06	51.00	-1	3,615	-0.03%
2021/07/12	5	53.78	14	55.32	54.70	-9	3,441	-0.26%
2021/07/09	22	50.24	14	51.37	52.00	8	3,120	0.26%
2021/07/08	3	46.80	2	47.08	47.30	1	2,932	0.03%
2021/07/07	36	47.37	52	47.43	47.10	-16	2,881	-0.56%
2021/07/06	17	44.06	2	43.65	45.60	15	2,615	0.57%
2021/07/05	6	41.53	14	42.37	43.65	-8	2,638	-0.30%
2021/07/02	8	39.81	5	39.25	39.70	3	2,675	0.11%
2021/07/01	22	38.98	4	39.15	40.05	18	2,619	0.69%
2021/06/30	22	37.23	18	38.09	38.90	4	2,374	0.17%
2021/06/29	4	36.08	3	36.63	35.40	1	2,215	0.05%
2021/06/28	0	0.00	7	34.14	34.05	-7	2,029	-0.34%
2021/06/25	10	34.00	10	33.65	33.30	0	2,025	0.00%
2021/06/23	0	0.00	16	34.09	34.05	-16	2,006	-0.80%
2021/06/22	0	0.00	1	33.65	33.55	-1	1,992	-0.05%
2021/06/21	2	33.70	0	0.00	33.35	2	1,974	0.10%
2021/06/18	6	34.32	6	34.46	33.95	0	1,971	0.00%
2021/06/17	4	33.16	0	0.00	34.15	4	1,934	0.21%
2021/05/26	0	0.00	3	31.75	31.70	-3	1,823	-0.16%
2021/05/21	3	30.87	0	0.00	30.60	3	1,810	0.17%
2021/05/18	0	0.00	2	28.43	29.50	-2	1,798	-0.11%
2021/05/17	2	28.05	1	26.90	26.90	1	1,783	0.06%
2021/05/12	5	29.77	1	28.50	29.00	4	1,711	0.23%
2021/05/11	4	31.69	0	0.00	31.35	4	1,677	0.24%
2021/05/07	0	0.00	1	31.50	31.50	-1	1,631	-0.06%
2021/05/05	0	0.00	7	29.85	29.60	-7	1,610	-0.43%
2021/05/04	0	0.00	10	30.20	30.20	-10	1,605	-0.62%
2021/05/03	0	0.00	4	32.08	32.00	-4	1,579	-0.25%
2021/04/29	0	0.00	1	35.60	34.55	-1	1,547	-0.06%
2021/04/28	2	35.15	5	34.89	35.45	-3	1,534	-0.20%
2021/04/27	20	36.33	0	0.00	34.55	20	1,498	1.33%
2021/04/22	0	0.00	6	33.25	32.30	-6	1,312	-0.46%
2021/04/21	2	34.05	2	34.15	34.05	0	1,305	0.00%
2021/04/20	3	35.00	2	34.90	34.85	1	1,299	0.08%
2021/04/15	0	0.00	1	33.10	32.95	-1	1,454	-0.07%
2021/04/14	0	0.00	2	32.03	32.40	-2	1,455	-0.14%
2021/04/13	0	0.00	3	33.30	32.85	-3	1,483	-0.20%
2021/04/12	0	0.00	13	35.30	34.70	-13	1,495	-0.87%
2021/04/09	21	36.23	4	35.64	35.75	17	1,446	1.18%
2021/04/08	10	32.44	18	33.93	34.75	-8	1,229	-0.65%
2021/03/30	0	29.65	0	0.00	29.75	0	1,068	0.00%
2021/03/26	0	0.00	0	29.50	29.35	0	1,067	0.00%
2021/03/23	5	29.60	0	0.00	29.80	5	1,110	0.45%
2021/03/22	2	30.55	2	29.55	30.55	0	1,094	0.00%
2021/03/18	5	29.50	0	0.00	29.30	5	1,084	0.46%
2021/03/17	5	29.35	0	0.00	29.35	5	1,108	0.45%
2021/03/12	6	29.00	0	0.00	29.10	6	1,309	0.46%
2021/02/25	0	0.00	2	28.83	28.70	-2	1,683	-0.12%
2021/02/24	6	28.80	0	0.00	28.60	6	1,774	0.34%
2021/02/23	0	0.00	1	29.45	29.30	-1	1,880	-0.05%
2021/01/28	5	27.50	0	0.00	27.45	5	1,963	0.25%
2021/01/26	7	28.40	0	0.00	27.90	7	2,048	0.34%
2021/01/21	7	27.88	0	0.00	27.50	7	2,041	0.34%
2021/01/19	0	0.00	1	29.55	29.60	-1	2,027	-0.05%
2021/01/15	0	0.00	1	30.00	29.95	-1	2,030	-0.05%
2021/01/14	0	0.00	8	30.57	30.75	-8	2,039	-0.39%
2021/01/12	7	29.86	4	30.40	29.85	3	2,223	0.13%
2021/01/11	13	31.93	14	32.07	31.45	-1	2,240	-0.04%
2021/01/08	1	30.80	4	31.30	31.60	-3	2,139	-0.14%
2021/01/06	13	30.65	7	31.81	29.50	6	2,207	0.27%
2021/01/05	0	0.00	5	31.36	31.50	-5	2,152	-0.23%
2020/12/30	1	30.70	4	30.43	30.25	-3	2,087	-0.14%
2020/12/29	2	29.55	8	30.00	29.55	-6	2,059	-0.29%
2020/12/25	8	29.50	1	29.30	29.25	7	2,030	0.34%
2020/12/24	6	29.97	0	0.00	29.50	6	2,028	0.30%
2020/12/21	3	29.12	1	28.65	28.95	2	1,985	0.10%
2020/12/15	1	30.05	0	0.00	29.60	1	1,927	0.05%
2020/12/11	12	31.48	13	30.78	30.70	-1	1,899	-0.05%
2020/12/10	1	31.30	1	31.50	31.15	0	1,873	0.00%
2020/12/09	4	31.64	0	0.00	31.70	4	1,833	0.22%
2020/12/08	5	29.60	5	29.75	29.75	0	1,672	0.00%
2020/12/04	2	30.23	0	0.00	29.95	2	1,643	0.12%
2020/12/03	8	30.86	5	30.50	30.30	3	1,635	0.18%
2020/12/02	3	30.93	2	31.35	30.80	1	1,601	0.06%
2020/12/01	1	30.35	0	0.00	32.00	1	1,531	0.07%
2020/11/30	2	30.30	0	0.00	29.75	2	1,457	0.14%
2020/11/26	0	0.00	5	29.85	29.80	-5	1,417	-0.35%
2020/11/25	7	30.49	2	29.80	29.80	5	1,401	0.36%
2020/11/24	3	30.62	4	30.35	29.65	-1	1,360	-0.07%
2020/11/23	4	30.25	4	30.30	30.10	0	1,293	0.00%
2020/11/20	5	28.50	5	29.85	29.25	0	1,206	0.00%
2020/11/17	0	0.00	1	27.75	27.45	-1	1,086	-0.09%
2020/11/12	5	27.80	5	27.95	27.70	0	1,074	0.00%
2020/11/09	1	27.15	2	27.10	27.10	-1	1,010	-0.10%
2020/11/04	1	28.30	4	27.85	27.80	-3	992	-0.30%
2020/11/03	4	27.98	0	0.00	27.70	4	957	0.42%
2020/11/02	0	0.00	5	26.45	26.50	-5	917	-0.54%
2020/10/30	5	26.73	5	26.61	26.50	0	919	0.00%
2020/10/27	0	0.00	7	27.30	27.25	-7	901	-0.78%
2020/10/23	5	27.78	0	0.00	27.45	5	883	0.57%
2020/10/21	59	29.23	65	28.97	28.45	-6	848	-0.71%
2020/10/20	1	27.50	0	0.00	28.40	1	683	0.15%
2020/10/19	5	27.70	0	0.00	27.55	5	638	0.78%
2020/10/16	2	26.35	0	0.00	26.70	2	587	0.34%
2020/10/15	0	0.00	10	27.00	27.30	-10	569	-1.75%
2020/10/14	10	26.20	0	0.00	26.40	10	451	2.21%
2020/10/12	2	24.70	0	0.00	25.10	2	415	0.48%
2020/10/08	3	25.07	0	0.00	25.10	3	420	0.71%
2020/09/17	0	0.00	2	25.30	25.30	-2	563	-0.36%
2020/08/10	1	25.20	0	0.00	24.70	1	894	0.11%
2020/07/16	0	0.00	6	25.00	24.95	-6	1,406	-0.43%
2020/07/15	1	25.25	0	0.00	25.05	1	1,453	0.07%
2020/07/14	1	25.90	0	0.00	25.75	1	1,534	0.07%
2020/07/10	1	26.30	0	0.00	26.05	1	1,718	0.06%
2020/07/09	2	26.90	0	0.00	26.90	2	1,717	0.12%
2020/07/03	3	27.30	3	26.78	27.00	0	1,777	0.00%
2020/07/01	0	0.00	6	25.75	25.80	-6	1,731	-0.35%
2020/06/30	0	0.00	4	25.75	25.80	-4	1,731	-0.23%
2020/06/29	5	26.22	0	0.00	25.75	5	1,729	0.29%
2020/06/19	0	0.00	5	26.65	26.55	-5	1,744	-0.29%
2020/06/18	0	0.00	2	26.40	26.50	-2	1,750	-0.11%
2020/06/17	0	0.00	6	26.35	26.40	-6	1,756	-0.34%
2020/06/16	7	26.44	0	0.00	26.35	7	1,773	0.39%
2020/06/15	2	25.80	0	0.00	25.70	2	1,796	0.11%
2020/06/12	1	26.00	0	0.00	26.10	1	1,805	0.06%
2020/06/10	0	0.00	1	27.35	27.20	-1	1,845	-0.05%
2020/06/09	0	0.00	10	27.70	27.40	-10	1,874	-0.53%
2020/06/04	3	28.62	3	28.43	28.45	0	1,796	0.00%
2020/06/03	5	28.25	7	28.34	28.20	-2	1,796	-0.11%
2020/06/02	3	28.05	2	28.03	27.75	1	1,770	0.06%
2020/06/01	1	27.75	1	27.80	28.05	0	1,777	0.00%
2020/05/28	5	27.43	5	27.18	27.00	0	1,780	0.00%
2020/05/27	0	0.00	5	27.20	27.20	-5	1,801	-0.28%
2020/05/26	1	27.45	0	0.00	27.25	1	1,852	0.05%
2020/05/25	4	27.26	0	0.00	27.40	4	1,918	0.21%
2020/05/14	5	28.49	5	28.15	27.25	0	2,248	0.00%
2020/05/13	3	27.88	2	27.80	27.80	1	2,215	0.05%
2020/05/12	2	28.20	1	28.10	28.00	1	2,228	0.04%
2020/05/11	1	28.25	1	28.40	28.15	0	2,249	0.00%
2020/05/08	11	28.75	2	28.53	28.15	9	2,303	0.39%
2020/05/07	2	28.45	0	0.00	28.70	2	2,347	0.09%
2020/05/06	1	29.00	1	29.00	28.30	0	2,372	0.00%
2020/05/05	3	28.77	4	29.43	28.80	-1	2,409	-0.04%
2020/05/04	1	27.90	1	27.85	27.75	0	2,479	0.00%
2020/04/30	7	29.48	2	29.65	28.50	5	2,565	0.19%
2020/04/28	1	27.65	0	0.00	27.40	1	2,537	0.04%
2020/04/24	1	28.20	1	28.10	27.85	0	2,548	0.00%
2020/04/23	0	0.00	4	27.88	27.90	-4	2,597	-0.15%
2020/04/22	2	28.30	3	27.90	28.20	-1	2,666	-0.04%
2020/04/21	2	27.55	1	27.85	27.45	1	2,682	0.04%
2020/04/20	2	28.25	1	28.00	28.20	1	2,767	0.04%
2020/04/17	3	28.40	4.1	28.82	27.30	-1.1	2,803	-0.04%
2020/04/16	3	27.10	54	27.34	27.65	-51	3,005	-1.70%
2020/04/15	0	0.00	5	25.20	25.20	-5	2,939	-0.17%
2020/04/09	7	23.23	3	23.77	22.50	4	3,936	0.10%
2020/04/08	6	22.63	9	23.07	23.40	-3	3,916	-0.08%
2020/03/26	1	19.10	0	0.00	19.50	1	3,914	0.03%
2020/03/25	1	19.80	1	19.65	19.50	0	3,933	0.00%
2020/03/24	2	18.63	0	0.00	18.60	2	3,935	0.05%
2020/03/19	29	16.93	0	0.00	16.85	29	4,001	0.72%
2020/03/18	25	19.23	0	0.00	18.70	25	3,979	0.63%
2020/03/13	1	22.00	0	0.00	22.55	1	3,917	0.03%
2020/03/12	1	24.80	0	0.00	24.40	1	3,886	0.03%
2020/03/11	0	0.00	1	28.00	27.05	-1	3,864	-0.03%
2020/03/10	1	28.15	0	0.00	28.00	1	3,878	0.03%
2020/03/04	3	28.97	0	0.00	29.05	3	3,960	0.08%
2020/03/02	0	0.00	1	28.40	29.15	-1	3,929	-0.03%
2020/02/25	3	32.90	8	32.76	32.50	-5	3,774	-0.13%
2020/02/24	0	0.00	3	33.25	33.25	-3	3,657	-0.08%
2020/02/21	3	31.88	8	31.46	31.65	-5	3,554	-0.14%
2020/02/20	3	31.00	3	31.35	31.05	0	3,493	0.00%
2020/02/19	1	31.15	0	0.00	31.00	1	3,467	0.03%
2020/02/18	0	0.00	3	31.12	31.30	-3	3,444	-0.09%
2020/02/17	0	0.00	3	30.30	30.25	-3	3,363	-0.09%
2020/02/14	6	30.48	5	30.85	30.60	1	3,352	0.03%
2020/02/12	2	31.20	0	0.00	30.90	2	3,302	0.06%
2020/02/11	17	31.59	16	31.48	31.10	1	3,274	0.03%
2020/02/07	11	31.05	1	30.75	30.50	10	3,165	0.32%
2020/02/06	10	31.19	12	31.41	31.15	-2	3,130	-0.06%
2020/02/05	0	0.00	2	31.70	30.70	-2	3,067	-0.07%
2020/01/31	0	0.00	12	28.29	28.60	-12	2,802	-0.43%
2020/01/30	10	27.45	0	0.00	27.45	10	2,737	0.37%
2020/01/20	1	30.70	0	0.00	30.50	1	2,700	0.04%
2020/01/17	1	31.25	1	32.05	31.25	0	2,672	0.00%
2020/01/16	2	32.58	2	32.18	31.80	0	2,648	0.00%
2020/01/15	4	32.20	5	32.11	32.20	-1	2,564	-0.04%
2020/01/14	6	32.46	2	32.55	32.60	4	2,499	0.16%
2020/01/13	8	31.63	8	31.99	31.70	0	2,385	0.00%
2020/01/10	13	33.10	17	32.58	32.70	-4	2,303	-0.17%
2020/01/09	14	31.53	9	31.81	31.30	5	2,015	0.25%
2020/01/08	2	32.35	14	32.14	31.15	-12	1,960	-0.61%
2020/01/07	1	33.60	1	32.30	32.00	0	1,779	0.00%
2020/01/06	13	32.77	8	32.14	33.70	5	1,529	0.33%
2020/01/03	4	30.58	0	0.00	30.65	4	1,138	0.35%
2020/01/02	0	0.00	37	28.00	27.90	-37	937	-3.95%
2019/12/30	2	28.05	2	28.20	28.00	0	972	0.00%
2019/12/18	1	27.70	1	27.70	27.65	0	1,089	0.00%
2019/12/13	0	0.00	3	25.90	25.80	-3	1,003	-0.30%
2019/12/11	0	0.00	3	26.70	26.65	-3	1,036	-0.29%
2019/12/09	0	0.00	5	27.00	26.80	-5	1,035	-0.48%
2019/12/06	2	26.93	0	0.00	27.00	2	1,035	0.19%
2019/12/04	15	27.62	5	27.62	27.50	10	1,087	0.92%
2019/12/03	3	26.95	1	26.75	27.00	2	998	0.20%
2019/10/30	37	26.73	0	0.00	26.65	37	1,040	3.55%
2019/10/25	1	27.55	0	0.00	27.50	1	1,061	0.09%
2019/10/24	0	0.00	37	27.70	27.90	-37	1,059	-3.49%
2019/10/22	15	26.50	0	0.00	26.50	15	1,007	1.49%
2019/10/18	12	26.65	0	0.00	26.50	12	1,010	1.19%
2019/10/17	10	26.75	0	0.00	26.70	10	1,008	0.99%
2019/10/08	1	28.40	1	29.20	28.40	0	959	0.00%
2019/10/07	2	28.70	37	28.95	28.90	-35	936	-3.74%
2019/10/02	2	28.78	1	28.70	28.60	1	866	0.12%
2019/10/01	4	28.89	4	28.75	29.10	0	847	0.00%
2019/09/27	2	28.05	2	27.98	28.05	0	770	0.00%
2019/09/10	0	0.00	5	26.75	26.80	-5	601	-0.83%
2019/09/06	5	27.75	5	28.20	27.80	0	585	0.00%
2019/09/02	5	26.95	0	0.00	26.85	5	493	1.01%
2019/08/13	0	0.00	5	23.85	23.80	-5	457	-1.09%
2019/08/06	12	24.30	0	0.00	24.70	12	472	2.54%
2019/08/02	0	0.00	2	26.40	26.40	-2	470	-0.42%
2019/06/28	1	27.60	0	0.00	27.65	1	755	0.13%
2019/06/18	1	27.90	0	0.00	28.00	1	801	0.12%
2019/06/17	1	27.80	0	0.00	28.30	1	810	0.12%
2019/05/14	0	0.00	3	26.35	27.65	-3	1,121	-0.27%
2019/05/10	1	29.10	0	0.00	28.30	1	1,146	0.09%
2019/05/09	1	29.90	3	29.05	28.60	-2	1,147	-0.17%
2019/05/07	4	30.96	3	30.98	30.70	1	1,138	0.09%
2019/04/29	0	0.00	1	30.65	30.80	-1	1,139	-0.09%
2019/04/25	1	32.25	0	0.00	32.30	1	1,181	0.08%
2019/04/24	0	0.00	1	32.65	32.40	-1	1,187	-0.08%
2019/04/19	1	32.75	0	0.00	32.55	1	1,139	0.09%
2019/04/16	0	0.00	2	33.00	32.90	-2	1,070	-0.19%
2019/04/11	2	32.50	2	32.40	32.50	0	1,066	0.00%
2019/04/10	2	32.80	0	0.00	32.60	2	1,056	0.19%
2019/04/09	0	0.00	10	32.35	32.70	-10	1,039	-0.96%
2019/04/02	13	30.70	0	0.00	31.10	13	993	1.31%
2019/03/15	1	32.80	1	32.70	32.40	0	1,094	0.00%
2019/03/12	0	0.00	1	33.70	32.50	-1	1,265	-0.08%
2019/03/11	1	32.70	0	0.00	33.00	1	1,332	0.08%
2019/02/21	2	32.70	0	0.00	33.00	2	1,633	0.12%
2019/02/15	2	32.75	0	0.00	31.90	2	1,691	0.12%
2019/02/14	2	33.15	5	33.19	32.75	-3	1,694	-0.18%
2019/02/12	3	31.10	1	31.90	32.00	2	1,628	0.12%
2019/01/18	4	30.80	0	0.00	31.05	4	2,113	0.19%
2019/01/17	1	31.65	1	32.20	31.00	0	2,140	0.00%
2019/01/16	0	0.00	1	30.30	30.25	-1	2,124	-0.05%
2019/01/10	1	29.10	0	0.00	29.35	1	2,223	0.04%
2019/01/09	0	0.00	1	30.50	29.50	-1	2,259	-0.04%
2019/01/03	21	29.97	0	0.00	29.05	21	2,361	0.89%
2019/01/02	0	0.00	3	30.25	30.25	-3	2,380	-0.13%
2018/12/24	3	30.68	0	0.00	31.00	3	2,549	0.12%
2018/12/21	0	0.00	1	30.00	30.85	-1	2,598	-0.04%
2018/12/12	2	33.50	2	34.00	34.00	0	2,697	0.00%
2018/12/06	1	33.40	2	33.18	33.10	-1	2,792	-0.04%
2018/12/04	15	35.76	10	35.45	35.05	5	2,770	0.18%
2018/11/29	0	0.00	2	31.85	30.95	-2	2,755	-0.07%
2018/11/21	0	0.00	1	31.10	30.90	-1	3,073	-0.03%
2018/11/20	2	31.75	0	0.00	30.75	2	3,174	0.06%
2018/11/09	0	0.00	5	28.38	28.50	-5	3,674	-0.14%
2018/11/07	0	0.00	1	27.50	28.75	-1	3,939	-0.03%
2018/11/02	1	28.85	5	29.01	28.75	-4	4,090	-0.10%
2018/11/01	2	28.75	0	0.00	27.95	2	4,098	0.05%
2018/10/29	1	25.20	2	25.28	25.35	-1	4,212	-0.02%
2018/10/26	1	24.50	0	0.00	24.65	1	4,296	0.02%
2018/10/23	0	0.00	1	27.40	27.30	-1	4,543	-0.02%
2018/10/19	0	0.00	1	28.95	29.15	-1	4,742	-0.02%
2018/10/17	2	30.73	2	30.40	30.40	0	4,854	0.00%
2018/10/03	0	0.00	5	37.07	36.95	-5	5,936	-0.08%
2018/10/02	1	37.65	1	38.00	37.50	0	6,033	0.00%
2018/09/28	1	37.20	0	0.00	36.85	1	6,273	0.02%
2018/09/27	0	0.00	16	38.09	37.05	-16	6,504	-0.25%
2018/09/26	0	0.00	13	39.05	38.85	-13	6,676	-0.19%
2018/09/25	0	0.00	4	39.34	39.35	-4	6,917	-0.06%
2018/09/21	0	0.00	1	39.50	39.45	-1	7,017	-0.01%
2018/09/20	1	39.20	0	0.00	38.80	1	7,158	0.01%
2018/09/18	10	39.85	0	0.00	39.70	10	7,391	0.14%
2018/09/17	0	0.00	2	41.10	41.10	-2	7,372	-0.03%
2018/09/13	1	40.65	0	0.00	39.60	1	7,312	0.01%
2018/09/12	1	38.95	1	39.25	39.50	0	7,280	0.00%
2018/09/07	2	44.30	1	41.25	41.30	1	7,145	0.01%
2018/09/06	1	45.60	1	45.00	45.45	0	7,095	0.00%
2018/09/05	5	46.60	5	45.45	45.50	0	7,092	0.00%
2018/09/04	1	45.55	1	45.80	46.25	0	7,196	0.00%
2018/09/03	2	46.38	3	46.05	45.00	-1	7,225	-0.01%
2018/08/31	2	48.70	0	0.00	48.45	2	7,216	0.03%
2018/08/30	0	0.00	2	48.30	48.00	-2	7,293	-0.03%
2018/08/29	13	48.93	11	48.65	48.35	2	7,330	0.03%
2018/08/28	0	0.00	1	47.95	47.60	-1	7,352	-0.01%
2018/08/27	1	45.60	4	47.04	48.30	-3	7,293	-0.04%
2018/08/24	2	43.05	1	43.80	44.05	1	7,200	0.01%
2018/08/23	2	44.00	0	0.00	42.10	2	7,151	0.03%
2018/08/22	0	0.00	1	46.70	45.50	-1	7,106	-0.01%
2018/08/20	3	46.33	0	0.00	46.80	3	7,655	0.04%
2018/08/17	8	48.54	6	46.27	46.35	2	7,878	0.03%
2018/08/16	5	48.85	9	48.96	48.60	-4	8,164	-0.05%
2018/08/15	15	47.64	7	47.31	47.80	8	8,453	0.09%
2018/08/14	0	0.00	2	47.30	47.30	-2	8,663	-0.02%
2018/08/10	1	46.80	1	46.60	46.90	0	8,845	0.00%
2018/08/09	4	48.75	4	48.84	47.70	0	8,973	0.00%
2018/08/08	4	51.63	4	51.28	48.80	0	9,068	0.00%
2018/08/07	2	50.30	1	49.75	50.70	1	9,340	0.01%
2018/08/06	2	50.35	2	50.80	49.70	0	9,599	0.00%
2018/08/03	8	48.08	9	48.49	50.50	-1	9,915	-0.01%
2018/08/02	2	48.30	1	49.25	46.85	1	9,918	0.01%
2018/08/01	14	51.76	12	51.80	51.40	2	9,870	0.02%
2018/07/31	23	50.83	27	50.45	51.00	-4	9,834	-0.04%
2018/07/30	6	53.60	5	52.64	51.10	1	9,729	0.01%
2018/07/27	33	56.99	32	56.56	56.70	1	9,633	0.01%
2018/07/26	23	55.89	29	56.11	56.60	-6	9,571	-0.06%
2018/07/25	6	54.72	3	54.80	54.00	3	9,420	0.03%
2018/07/24	6	54.47	7	54.63	54.80	-1	9,413	-0.01%
2018/07/23	4	53.40	3	52.90	54.80	1	9,397	0.01%
2018/07/20	8	54.06	9	54.01	52.30	-1	9,344	-0.01%
2018/07/19	14	55.66	17	55.98	57.00	-3	9,256	-0.03%
2018/07/18	35	60.27	33	60.54	55.40	2	9,125	0.02%
2018/07/17	12	66.89	9	67.67	61.50	3	8,832	0.03%
2018/07/16	10	66.96	8	68.65	66.60	2	8,657	0.02%
2018/07/13	5	67.78	1	67.60	66.40	4	8,567	0.05%
2018/07/11	4	66.05	3	66.30	63.60	1	8,591	0.01%
2018/07/10	3	64.87	10	64.99	67.60	-7	8,825	-0.08%
2018/07/09	4	62.85	4	63.75	62.00	0	8,771	0.00%
2018/07/06	2	65.30	3	64.20	64.00	-1	8,667	-0.01%
2018/07/05	13	70.58	16	71.12	68.10	-3	8,546	-0.04%
2018/07/04	21	72.10	20	72.22	69.80	1	8,345	0.01%
2018/07/03	8	73.13	7.9	74.22	73.10	0.1	8,184	0.00%
2018/07/02	6	71.65	5	72.24	71.20	1	7,949	0.01%
2018/06/29	16	71.41	38	71.86	70.50	-22	7,890	-0.28%
2018/06/28	55	74.92	14	75.99	73.00	41	7,787	0.53%
2018/06/26	0	0.00	1	69.00	69.00	-1	7,758	-0.01%
2018/06/25	0	0.00	1	65.40	65.00	-1	7,818	-0.01%
2018/06/22	0	0.00	1	62.90	63.20	-1	7,838	-0.01%
2018/06/21	1	64.50	0	0.00	63.90	1	7,860	0.01%
2018/06/15	0	0.00	6	66.17	68.00	-6	8,310	-0.07%
2018/06/12	11	79.17	0	0.00	78.10	11	8,308	0.13%
2018/06/11	1	73.80	4	75.28	77.80	-3	8,258	-0.04%
2018/06/08	2	70.20	4	70.00	70.80	-2	8,217	-0.02%
2018/06/07	5	67.52	0	0.00	72.00	5	8,191	0.06%
2018/06/06	0	0.00	2	65.20	65.60	-2	8,091	-0.02%
2018/06/05	0	0.00	11	60.01	59.70	-11	8,062	-0.14%
2018/06/04	0	0.00	11	58.60	58.60	-11	8,117	-0.14%
2018/06/01	16	53.28	2	54.15	53.30	14	8,313	0.17%
2018/05/31	10	55.80	1	57.10	52.40	9	8,872	0.10%
2018/05/30	7	55.51	0	0.00	57.10	7	9,042	0.08%
2018/05/29	36	57.66	20	58.82	58.80	16	9,052	0.18%
2018/05/28	15	54.18	17	54.58	55.70	-2	8,710	-0.02%
2018/05/25	5	48.18	21	50.05	50.70	-16	8,558	-0.19%
2018/05/24	49	44.14	37	44.04	46.10	12	8,327	0.14%
2018/05/23	28	44.04	43	43.92	42.80	-15	8,045	-0.19%
2018/05/22	39	42.22	40	42.54	44.00	-1	7,771	-0.01%
2018/05/21	8	38.60	18	38.84	40.00	-10	7,447	-0.13%
2018/05/18	23	36.96	16	36.79	36.45	7	7,305	0.10%
2018/05/17	29	36.83	41	36.22	35.50	-12	7,259	-0.17%
2018/05/16	20	38.76	22	39.02	39.10	-2	7,531	-0.03%
2018/05/15	62	40.12	59	40.23	39.10	3	7,638	0.04%
2018/05/14	19	38.99	36	39.14	40.15	-17	7,524	-0.23%
2018/05/11	53	35.78	88	35.00	36.65	-35	7,250	-0.48%
2018/05/10	75	34.28	45	34.72	34.95	30	6,895	0.44%
2018/05/09	1	32.35	9	31.33	31.80	-8	6,761	-0.12%
2018/05/07	10	30.95	10	30.80	31.00	0	6,712	0.00%
2018/05/04	6	29.70	0	0.00	29.75	6	6,670	0.09%
2018/05/03	5	29.04	5	29.24	29.50	0	6,655	0.00%
2018/04/30	1	29.65	2	29.85	29.95	-1	6,654	-0.02%
2018/04/27	1	29.40	1	29.15	30.45	0	6,685	0.00%
2018/04/26	8	28.53	0	0.00	28.15	8	6,734	0.12%
2018/04/24	2	33.30	0	0.00	31.75	2	6,695	0.03%
2018/04/20	1	35.00	0	0.00	35.00	1	6,777	0.01%
2018/04/19	16	36.09	4	35.81	35.65	12	7,020	0.17%
2018/04/18	2	35.25	1	35.60	35.50	1	7,172	0.01%
2018/04/17	8	35.73	19	35.22	34.25	-11	7,416	-0.15%
2018/04/16	20	36.99	22	36.64	37.00	-2	7,342	-0.03%
2018/04/13	5	35.45	0	0.00	34.90	5	7,105	0.07%
2018/04/11	0	0.00	1	33.75	33.75	-1	7,073	-0.01%
2018/04/10	6	35.61	0	0.00	34.45	6	7,196	0.08%
2018/04/02	6	36.48	2	35.85	35.55	4	7,327	0.05%
2018/03/31	8	36.32	8	36.06	36.05	0	7,406	0.00%
2018/03/30	5	36.45	5	36.59	35.80	0	7,418	0.00%
2018/03/29	25	35.73	16	36.24	36.10	9	7,305	0.12%
2018/03/26	2	33.25	2	33.50	33.30	0	7,098	0.00%
2018/03/23	1	33.10	0	0.00	33.20	1	7,064	0.01%
2018/03/22	8	36.96	43	36.07	34.75	-35	6,999	-0.50%
2018/03/21	45	36.52	5	35.52	36.00	40	6,781	0.59%
2018/03/20	5	33.22	7	32.90	33.40	-2	6,551	-0.03%
2018/03/19	0	0.00	12	33.54	32.90	-12	6,496	-0.18%
2018/03/16	2	34.45	6	34.49	33.90	-4	6,460	-0.06%
2018/03/15	21	35.24	2	35.40	34.45	19	6,423	0.30%
2018/03/14	1	34.60	6	34.23	33.90	-5	6,320	-0.08%
2018/03/13	9	34.25	2	34.40	34.45	7	6,271	0.11%
2018/03/12	5	33.70	13	33.48	33.50	-8	6,220	-0.13%
2018/03/09	1	34.20	4	34.35	34.10	-3	6,167	-0.05%
2018/03/08	2	36.20	20	35.70	34.80	-18	6,098	-0.30%
2018/03/07	5	37.32	8	36.31	35.10	-3	5,925	-0.05%
2018/03/06	14	37.62	42	37.45	37.20	-28	5,676	-0.49%
2018/03/05	40	35.17	7	34.37	35.30	33	5,056	0.65%
2018/03/02	1	33.10	6	32.95	32.10	-5	4,786	-0.10%
2018/03/01	3	32.60	3	32.15	32.70	0	4,682	0.00%
2018/02/27	1	30.85	1	31.00	31.10	0	4,582	0.00%
2018/02/26	1	31.95	1	31.45	30.50	0	4,544	0.00%
2018/02/23	9	32.66	14	32.13	31.60	-5	4,485	-0.11%
2018/02/22	21	33.50	11	33.50	32.10	10	4,352	0.23%
2018/02/21	8	30.97	3	31.30	32.60	5	4,151	0.12%
2018/02/12	2	30.25	0	0.00	29.65	2	4,043	0.05%
2018/02/09	3	30.83	2	29.85	30.90	1	3,953	0.03%
2018/02/08	23	33.61	27	32.81	31.80	-4	3,827	-0.10%
2018/02/07	25	31.64	6	31.70	33.15	19	3,356	0.57%
2018/02/06	18	29.84	32	29.83	30.15	-14	3,055	-0.46%
2018/02/05	31	28.35	22	28.41	29.30	9	2,769	0.32%
2018/02/02	10	29.18	0	0.00	28.70	10	2,712	0.37%
2018/01/31	16	27.20	14	27.46	27.70	2	2,641	0.08%
2018/01/30	2	27.05	0	0.00	27.10	2	2,625	0.08%
2018/01/29	0	0.00	1	29.05	28.55	-1	2,591	-0.04%
2018/01/26	7	29.14	5	29.05	28.95	2	2,579	0.08%
2018/01/24	1	30.00	10	28.90	30.00	-9	2,582	-0.35%
2018/01/23	16	30.32	4	30.80	29.45	12	2,626	0.46%
2018/01/22	3	31.20	10	32.20	31.75	-7	2,607	-0.27%
2018/01/19	0	0.00	2	30.35	30.35	-2	2,469	-0.08%
2018/01/17	5	30.24	5	30.54	30.30	0	2,375	0.00%
2018/01/16	14	30.51	18	30.43	31.10	-4	2,294	-0.17%
2018/01/15	23	32.84	32	33.03	32.75	-9	2,169	-0.41%
2018/01/12	38	30.49	56	30.68	31.20	-18	1,888	-0.95%
2018/01/11	78	29.30	48	29.38	29.50	30	1,649	1.82%
2018/01/10	0	0.00	1	26.45	28.00	-1	1,342	-0.07%
2018/01/09	1	27.30	0	0.00	26.35	1	1,285	0.08%
2018/01/05	2	26.63	0	0.00	26.85	2	1,199	0.17%
2018/01/04	48	28.45	39	28.53	27.35	9	1,147	0.78%
2018/01/03	7	27.97	13	27.57	27.95	-6	982	-0.61%