中光電 (5371)-元大-桃興券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
98.0
漲跌
▲1.2
漲幅
+1.24%
成交量
21,322張
產業
上櫃光電類股
495人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/04/17	5	98.82	21	99.62	98.00	-16	4,737	-0.34%
2024/04/16	13	105.43	38	107.92	96.80	-25	4,392	-0.57%
2024/04/15	52	106.42	6	106.33	107.50	46	3,770	1.22%
2024/04/12	0	0.00	8	99.05	98.10	-8	3,413	-0.23%
2024/04/11	5.1	100.29	15.5	103.23	98.20	-10.4	3,313	-0.31%
2024/04/10	4	98.25	17	97.31	99.70	-13	3,074	-0.42%
2024/04/09	0	0.00	4	92.48	92.60	-4	2,603	-0.15%
2024/04/08	21	93.56	21	93.17	93.50	0	2,450	0.00%
2024/04/03	10	89.37	15.6	90.91	92.30	-5.6	2,261	-0.25%
2024/04/02	18	88.68	16	88.66	87.80	2	2,029	0.10%
2024/04/01	8	86.70	0	0.00	86.70	8	1,818	0.44%
2024/03/29	2	81.10	28	81.08	80.40	-26	1,573	-1.65%
2024/03/28	26	78.18	0	78.00	78.20	26	1,401	1.85%
2024/03/27	0.1	78.60	4.3	77.19	76.40	-4.2	1,310	-0.32%
2024/03/26	1	74.20	4	75.63	74.90	-3	1,231	-0.24%
2024/03/25	0	74.33	15	74.30	74.40	-15	1,167	-1.28%
2024/03/22	0	73.97	4	73.83	73.80	-4	1,201	-0.33%
2024/03/21	1	73.80	1.4	74.81	73.80	-0.4	1,218	-0.03%
2024/03/20	6	74.47	1	75.20	73.70	5	1,205	0.41%
2024/03/19	6	72.88	1	73.10	72.90	5	1,161	0.43%
2024/03/18	5	72.34	0	0.00	72.50	5	1,122	0.45%
2024/03/15	1	70.40	0	0.00	71.10	1	1,112	0.09%
2024/03/13	7	71.79	0	0.00	71.50	7	1,096	0.64%
2024/03/12	0	70.85	1	71.50	71.00	-1	1,096	-0.09%
2024/03/11	0	0.00	3	70.17	69.90	-3	1,106	-0.27%
2024/03/08	0	0.00	2	70.25	69.60	-2	1,108	-0.18%
2024/03/07	1	70.00	0	0.00	69.80	1	1,098	0.09%
2024/03/06	0	72.00	2	71.75	71.60	-2	1,083	-0.18%
2024/03/04	0	71.10	2	71.00	72.50	-2	1,105	-0.18%
2024/02/29	2	71.45	0	0.00	71.00	2	1,094	0.18%
2024/02/27	0	71.67	0	0.00	71.00	0	1,093	0.00%
2024/02/26	0	72.30	0	0.00	71.80	0	1,094	0.00%
2024/02/23	2	71.90	0	0.00	71.80	2	1,099	0.18%
2024/02/22	2	72.60	0	0.00	72.50	2	1,113	0.18%
2024/02/20	1.1	72.32	3	72.50	72.20	-1.9	1,141	-0.17%
2024/02/19	1	73.20	1	73.00	73.00	0	1,149	0.00%
2024/02/05	0	0.00	6	72.00	72.30	-6	1,159	-0.52%
2024/02/02	2	72.30	1	72.50	72.50	1	1,159	0.09%
2024/02/01	0	71.30	0	0.00	72.10	0	1,163	0.00%
2024/01/31	0	71.60	0	0.00	71.00	0	1,167	0.00%
2024/01/30	1	71.90	0	0.00	71.60	1	1,171	0.09%
2024/01/26	0	0.00	5	72.90	72.50	-5	1,214	-0.41%
2024/01/25	0	72.65	0	0.00	72.20	0	1,228	0.00%
2024/01/24	0	0.00	2	73.05	72.70	-2	1,257	-0.16%
2024/01/23	0	71.89	0	0.00	71.60	0	1,275	0.00%
2024/01/19	0	72.00	0	0.00	72.00	0	1,292	0.00%
2024/01/17	0	72.90	0	0.00	71.00	0	1,307	0.00%
2024/01/16	1	72.51	1	73.60	73.80	0	1,298	0.00%
2024/01/15	0	0.00	4	73.50	73.80	-4	1,295	-0.31%
2024/01/11	0	0.00	2	73.20	72.60	-2	1,303	-0.15%
2024/01/09	1	72.70	0	0.00	72.50	1	1,321	0.08%
2024/01/05	0	72.60	5	73.22	73.40	-5	1,339	-0.37%
2024/01/04	1	72.80	2	72.50	72.50	-1	1,329	-0.08%
2023/12/29	1	71.50	1	72.40	71.50	0	1,340	0.00%
2023/12/28	1	72.30	0	0.00	72.50	1	1,352	0.07%
2023/12/22	0.5	70.80	0	0.00	70.80	0.5	1,338	0.03%
2023/12/20	1	69.10	0	0.00	69.80	1	1,317	0.08%
2023/12/19	3	68.87	1	68.60	68.60	2	1,311	0.15%
2023/12/18	2	71.55	0	0.00	70.70	2	1,288	0.16%
2023/12/15	2	72.75	0	0.00	72.50	2	1,305	0.15%
2023/12/13	0.1	72.13	1	72.30	72.30	-0.9	1,517	-0.06%
2023/12/12	1	71.70	1	71.80	72.10	0	1,707	0.00%
2023/12/06	2	71.50	1	71.60	71.40	1	2,178	0.05%
2023/12/05	0	0.00	10	73.00	72.50	-10	2,240	-0.45%
2023/12/04	0	73.00	0	0.00	73.20	0	2,324	0.00%
2023/12/01	0	0.00	1	73.10	72.90	-1	2,423	-0.04%
2023/11/30	11.1	71.61	0	0.00	71.50	11.1	2,490	0.44%
2023/11/29	1	73.50	0	0.00	73.50	1	2,502	0.04%
2023/11/24	1	73.00	0	0.00	72.90	1	2,802	0.04%
2023/11/22	0	72.50	0	0.00	72.40	0	2,991	0.00%
2023/11/21	1	72.50	0	0.00	72.30	1	3,053	0.03%
2023/11/20	2	72.60	2	73.20	73.70	0	3,179	0.00%
2023/11/17	0	72.30	0	0.00	71.80	0	3,340	0.00%
2023/11/16	1	71.80	0	0.00	72.20	1	3,367	0.03%
2023/11/15	1	71.20	0	0.00	71.20	1	3,388	0.03%
2023/11/06	0	0.00	1	70.80	70.90	-1	3,717	-0.03%
2023/11/03	1	72.30	0	0.00	72.30	1	3,775	0.03%
2023/11/02	2	72.60	0	0.00	72.50	2	3,850	0.05%
2023/11/01	0	72.20	0	0.00	72.50	0	4,028	0.00%
2023/10/31	0	75.60	0	0.00	73.00	0	4,254	0.00%
2023/10/27	0	0.00	2	75.35	74.90	-2	4,630	-0.04%
2023/10/26	2	74.45	4	75.30	74.80	-2	4,641	-0.04%
2023/10/24	0	0.00	1	74.30	74.60	-1	4,640	-0.02%
2023/10/23	1	74.90	0	0.00	74.20	1	4,650	0.02%
2023/10/20	1	73.90	1	74.50	73.90	0	4,656	0.00%
2023/10/19	0	74.10	0	0.00	73.70	0	4,657	0.00%
2023/10/17	0	0.00	4	73.90	73.50	-4	4,658	-0.09%
2023/10/16	0	0.00	2	74.55	74.60	-2	4,685	-0.04%
2023/10/11	3	78.30	2	77.00	77.00	1	4,786	0.02%
2023/10/05	2	79.15	0	0.00	79.10	2	5,048	0.04%
2023/10/04	0	0.00	2	77.90	78.40	-2	5,091	-0.04%
2023/10/03	1	78.60	2	78.45	78.10	-1	5,089	-0.02%
2023/10/02	1	78.48	0	0.00	78.40	1	5,091	0.02%
2023/09/28	3	76.73	0	0.00	76.80	3	5,109	0.06%
2023/09/26	2	78.66	0	0.00	78.20	2	5,091	0.04%
2023/09/25	1	80.50	5	80.50	80.00	-4	5,076	-0.08%
2023/09/22	1	78.70	1	79.20	79.40	0	5,069	0.00%
2023/09/20	0	81.75	4	82.25	81.30	-4	5,044	-0.08%
2023/09/19	10	84.32	3	84.30	83.30	7	5,024	0.14%
2023/09/18	15	83.41	18	84.20	84.20	-3	4,951	-0.06%
2023/09/15	6	79.63	8	80.64	80.30	-2	4,802	-0.04%
2023/09/14	8	83.68	2	84.35	83.40	6	4,636	0.13%
2023/09/13	7	84.04	6	83.98	84.20	1	4,574	0.02%
2023/09/12	1	83.50	0	0.00	83.10	1	4,376	0.02%
2023/09/11	6	81.30	2	81.10	80.50	4	4,310	0.09%
2023/09/08	2.5	83.50	1	83.90	83.60	1.5	4,249	0.04%
2023/09/07	0	0.00	4	82.70	82.70	-4	4,186	-0.10%
2023/09/06	0	0.00	1.1	81.33	82.30	-1.1	4,134	-0.03%
2023/09/05	0	0.00	6	79.58	80.60	-6	4,061	-0.15%
2023/09/04	4	79.55	7	79.59	79.20	-3	4,009	-0.07%
2023/09/01	2	79.35	2	79.30	79.20	0	3,973	0.00%
2023/08/31	4	78.65	2	79.00	79.00	2	3,974	0.05%
2023/08/30	6.1	79.82	7.2	79.50	78.70	-1.1	3,947	-0.03%
2023/08/29	2.2	78.98	8.6	78.60	79.50	-6.4	3,747	-0.17%
2023/08/28	1	76.40	4	77.70	77.10	-3	3,621	-0.08%
2023/08/25	2	75.85	1	76.20	76.80	1	3,589	0.03%
2023/08/24	4.5	77.22	21	78.15	76.90	-16.5	3,563	-0.46%
2023/08/23	16	77.24	9.1	77.61	78.40	6.9	3,451	0.20%
2023/08/22	1	75.50	1	75.10	75.00	0	3,289	0.00%
2023/08/21	5	76.30	1	76.40	76.20	4	3,275	0.12%
2023/08/18	7	77.14	18	76.99	75.80	-11	3,293	-0.33%
2023/08/17	12	76.74	22	76.11	76.90	-10	3,283	-0.30%
2023/08/16	1	76.60	13	76.18	76.50	-12	3,255	-0.37%
2023/08/15	17	74.84	1	75.40	74.60	16	3,237	0.49%
2023/08/14	4	74.80	4	74.50	74.30	0	3,235	0.00%
2023/08/11	5	75.22	4	75.90	75.00	1	3,223	0.03%
2023/08/10	4	74.30	5	76.00	76.10	-1	3,188	-0.03%
2023/08/09	13	77.27	7.1	77.25	77.00	5.9	3,130	0.19%
2023/08/08	8	76.14	20	76.70	76.40	-12	3,068	-0.39%
2023/08/07	41.2	75.45	14	75.55	76.10	27.2	3,004	0.91%
2023/08/04	1	79.30	4.1	78.30	79.10	-3.1	2,844	-0.11%
2023/08/01	6	74.52	6.1	74.39	75.40	-0.1	2,543	0.00%
2023/07/31	3	71.30	0	0.00	70.60	3	2,388	0.13%
2023/07/27	0	0.00	3	71.20	71.20	-3	2,445	-0.12%
2023/07/26	2	70.90	0	0.00	70.90	2	2,520	0.08%
2023/07/24	1	70.60	1	71.30	70.70	0	2,619	0.00%
2023/07/21	1	70.81	1	71.20	71.90	0	2,690	0.00%
2023/07/20	1	71.60	1	71.90	71.80	0	2,762	0.00%
2023/07/19	0	0.00	4	72.20	72.30	-4	2,884	-0.14%
2023/07/18	3	73.07	2	74.15	73.50	1	2,910	0.03%
2023/07/14	0.1	71.45	1	71.40	71.50	-0.9	2,985	-0.03%
2023/07/13	10.1	73.69	9.6	74.28	72.00	0.5	3,164	0.02%
2023/07/12	5	75.52	3	75.87	75.70	2	3,491	0.06%
2023/07/11	1	72.70	3	74.20	74.00	-2	3,512	-0.06%
2023/07/07	3	73.00	3	73.00	74.00	0	3,591	0.00%
2023/07/06	2	73.70	0	0.00	74.40	2	3,576	0.06%
2023/07/05	3	74.30	1	74.50	74.50	2	3,547	0.06%
2023/07/04	0.1	73.45	0	0.00	73.60	0.1	3,519	0.00%
2023/07/03	0	0.00	0.1	73.70	73.60	-0.1	3,510	0.00%
2023/06/30	0	0.00	1	73.30	73.20	-1	3,521	-0.03%
2023/06/29	1	72.70	0	0.00	72.80	1	3,530	0.03%
2023/06/28	0	0.00	5	73.68	73.30	-5	3,535	-0.14%
2023/06/27	2	72.40	1	73.00	72.20	1	3,528	0.03%
2023/06/26	0	0.00	2	71.75	72.00	-2	3,506	-0.06%
2023/06/21	0	0.00	1	71.30	71.30	-1	3,512	-0.03%
2023/06/20	18	71.19	11	72.22	71.00	7	3,525	0.20%
2023/06/19	5	72.40	2	72.40	72.30	3	3,571	0.08%
2023/06/15	0.3	71.47	0	0.00	72.10	0.3	3,584	0.01%
2023/06/14	5	71.58	3	71.60	71.40	2	3,577	0.06%
2023/06/13	0	0.00	1	72.50	72.50	-1	3,596	-0.03%
2023/06/12	6	72.04	2	72.00	72.00	4	3,651	0.11%
2023/06/09	5.1	73.74	1	73.10	73.50	4.1	3,653	0.11%
2023/06/08	1	74.40	1	75.30	74.30	0	3,656	0.00%
2023/06/07	0.1	76.00	0	0.00	75.80	0.1	3,661	0.00%
2023/06/06	1	75.80	2	75.90	75.70	-1	3,674	-0.03%
2023/06/05	2	76.55	0	0.00	76.70	2	3,661	0.05%
2023/06/02	1	75.90	21	76.00	75.80	-20	3,664	-0.55%
2023/05/31	1.1	74.73	1	75.20	75.20	0.1	3,679	0.00%
2023/05/30	1	76.00	0	0.00	74.90	1	3,668	0.03%
2023/05/29	0	0.00	1	74.70	76.40	-1	3,654	-0.03%
2023/05/26	1	74.80	1	75.20	74.50	0	3,691	0.00%
2023/05/25	0	0.00	0.1	75.11	74.90	-0.1	3,744	0.00%
2023/05/24	3.1	75.70	0	0.00	75.70	3.1	3,782	0.08%
2023/05/23	1.1	76.50	3	76.50	76.40	-1.9	3,821	-0.05%
2023/05/22	0	0.00	4	74.38	74.60	-4	3,807	-0.11%
2023/05/19	5	73.62	0	0.00	73.50	5	3,839	0.13%
2023/05/18	0	0.00	2	74.35	74.50	-2	3,883	-0.05%
2023/05/17	0	0.00	1	73.40	73.00	-1	3,888	-0.03%
2023/05/16	1	73.20	0	0.00	73.00	1	3,888	0.03%
2023/05/15	0	0.00	1	73.00	73.50	-1	3,911	-0.03%
2023/05/12	2	72.50	1	73.30	73.50	1	3,922	0.03%
2023/05/10	1	73.70	3	73.57	73.90	-2	3,922	-0.05%
2023/05/09	5	74.30	20	73.20	72.50	-15	3,903	-0.38%
2023/05/08	20	77.62	7	77.20	76.30	13	3,844	0.34%
2023/05/05	8	76.55	10	76.16	75.80	-2	3,849	-0.05%
2023/05/04	4	74.93	1	75.60	74.60	3	3,880	0.08%
2023/05/02	9	76.83	16	77.11	76.20	-7	3,855	-0.18%
2023/04/28	0	0.00	3	74.57	74.80	-3	3,787	-0.08%
2023/04/27	4	73.95	0	0.00	73.50	4	3,731	0.11%
2023/04/26	0	0.00	2	75.70	74.30	-2	3,670	-0.05%
2023/04/25	8	75.25	6.1	76.37	73.50	1.9	3,603	0.05%
2023/04/24	16	77.44	16	77.88	77.60	0	3,553	0.00%
2023/04/21	26	75.50	3	76.27	74.80	23	3,492	0.66%
2023/04/20	8	77.61	6.6	77.61	76.80	1.4	3,444	0.04%
2023/04/19	2	79.90	1	79.80	80.10	1	3,371	0.03%
2023/04/18	6	82.95	5	82.96	81.10	1	3,300	0.03%
2023/04/17	21	82.18	38	83.37	83.20	-17	3,134	-0.54%
2023/04/14	10	74.10	29	76.33	78.20	-19	2,689	-0.71%
2023/04/13	7	71.19	5.1	71.41	71.10	1.9	2,527	0.08%
2023/04/12	3	69.53	3.1	69.10	69.60	0	2,453	0.00%
2023/04/07	0	0.00	1	68.00	67.90	-1	2,585	-0.04%
2023/03/30	0	0.00	2	68.80	68.70	-2	2,766	-0.07%
2023/03/28	5	67.00	2	67.60	67.20	3	2,746	0.11%
2023/03/22	5	68.52	7.1	68.15	67.70	-2.1	2,697	-0.08%
2023/03/21	25	67.40	4	65.80	67.40	21	2,636	0.80%
2023/03/20	0	0.00	3	65.20	65.10	-3	2,600	-0.12%
2023/03/16	9.4	64.96	1	64.20	64.10	8.4	2,586	0.32%
2023/03/15	3	66.53	10	66.85	66.30	-7	2,561	-0.27%
2023/03/14	1.2	65.58	10	65.50	65.60	-8.8	2,520	-0.35%
2023/03/10	11	64.75	5	64.50	64.50	6	2,513	0.24%
2023/03/09	7	66.20	0	0.00	65.80	7	2,530	0.28%
2023/03/08	2	65.60	7	66.20	66.10	-5	2,559	-0.20%
2023/03/07	2	65.90	0	0.00	66.00	2	2,576	0.08%
2023/03/06	2	65.65	0.1	65.50	65.60	2	2,577	0.08%
2023/03/03	3	64.57	0	0.00	64.70	3	2,597	0.12%
2023/03/01	0.3	63.80	0	0.00	64.40	0.3	2,749	0.01%
2023/02/24	1	63.30	5	64.46	64.60	-4	2,764	-0.14%
2023/02/23	10.1	64.21	1	64.40	63.90	9.1	2,776	0.33%
2023/02/22	1	63.80	5	64.84	65.30	-4	2,855	-0.14%
2023/02/21	1	63.60	3.1	64.70	64.90	-2.1	2,833	-0.07%
2023/02/20	0	0.00	1	62.40	63.10	-1	2,766	-0.04%
2023/02/17	2	62.70	1	62.40	63.00	1	2,746	0.04%
2023/02/16	0	0.00	13	61.92	62.40	-13	2,719	-0.48%
2023/02/15	2	60.80	0	0.00	60.20	2	2,676	0.07%
2023/02/14	1	60.70	2	60.55	60.50	-1	2,671	-0.04%
2023/02/13	3	60.20	1	60.00	60.20	2	2,692	0.07%
2023/02/09	0	0.00	1.1	60.12	60.00	-1.1	2,765	-0.04%
2023/02/08	13	61.25	1	61.40	60.60	12	2,797	0.43%
2023/02/06	0	0.00	1	60.60	60.40	-1	2,959	-0.03%
2023/02/03	1	61.40	2	61.50	60.50	-1	2,978	-0.03%
2023/02/02	6	61.33	1.6	60.98	61.50	4.4	2,929	0.15%
2023/02/01	0	0.00	4	58.73	58.80	-4	2,827	-0.14%
2023/01/31	0	0.00	9	58.54	58.70	-9	2,810	-0.32%
2023/01/30	1	57.50	2	57.10	57.50	-1	2,780	-0.04%
2023/01/13	2.1	56.16	0	0.00	56.00	2.1	2,791	0.07%
2023/01/12	8	57.89	0	0.00	56.70	8	2,790	0.29%
2023/01/11	0	0.00	8	57.91	58.70	-8	2,752	-0.29%
2023/01/10	2	57.50	0	0.00	57.50	2	2,684	0.07%
2023/01/09	1	58.00	5	58.06	58.10	-4	2,682	-0.15%
2023/01/06	0	0.00	1	58.20	58.20	-1	2,668	-0.04%
2023/01/05	0	0.00	7	58.23	58.00	-7	2,665	-0.26%
2023/01/04	7	57.39	0	0.00	57.40	7	2,636	0.27%
2022/12/30	0	0.00	11	57.15	56.90	-11	2,621	-0.42%
2022/12/29	14	56.50	0	0.00	56.90	14	2,588	0.54%
2022/12/28	5	56.96	1	56.80	56.40	4	2,519	0.16%
2022/12/27	3	58.50	3	58.00	57.00	0	2,483	0.00%
2022/12/26	1	57.70	4	57.28	57.70	-3	2,430	-0.12%
2022/12/22	1	55.80	3	55.07	55.20	-2	2,307	-0.09%
2022/12/20	1	52.70	0	0.00	52.60	1	2,277	0.04%
2022/12/19	1	54.20	0	0.00	54.20	1	2,297	0.04%
2022/12/16	0	0.00	2	54.80	54.80	-2	2,298	-0.09%
2022/12/13	0	0.00	1	55.00	54.80	-1	2,307	-0.04%
2022/12/12	0	0.00	5	55.54	55.60	-5	2,301	-0.22%
2022/12/09	1	56.00	2	56.40	56.00	-1	2,302	-0.04%
2022/12/07	4.2	56.54	2	56.00	56.10	2.2	2,328	0.09%
2022/12/06	2	57.50	1	57.50	57.10	1	2,392	0.04%
2022/12/05	0	0.00	2	58.55	58.60	-2	2,388	-0.08%
2022/12/02	1	58.10	3	57.73	58.20	-2	2,367	-0.08%
2022/12/01	0	0.00	5	58.26	58.40	-5	2,362	-0.21%
2022/11/30	2	57.75	3.1	57.90	57.60	-1.1	2,366	-0.04%
2022/11/29	8	56.98	0	0.00	57.00	8	2,331	0.34%
2022/11/28	1	56.60	0	0.00	56.50	1	2,362	0.04%
2022/11/25	2	56.10	31	56.24	56.00	-29	2,499	-1.16%
2022/11/24	33	57.52	7	57.74	57.30	26	2,477	1.05%
2022/11/23	7	55.49	11	55.82	56.60	-4	2,415	-0.17%
2022/11/22	8	55.26	5	55.68	54.80	3	2,360	0.13%
2022/11/21	8.1	55.19	5	55.32	55.00	3.1	2,335	0.13%
2022/11/18	9	57.18	13.1	57.11	57.30	-4.1	2,281	-0.18%
2022/11/17	2	55.50	6	55.60	55.70	-4	2,147	-0.19%
2022/11/16	0	0.00	11	55.01	54.70	-11	2,166	-0.51%
2022/11/15	0.1	54.90	0	0.00	54.60	0.1	2,181	0.00%
2022/11/14	0	0.00	2	53.90	54.50	-2	2,205	-0.09%
2022/11/11	6	53.40	1	54.40	53.50	5	2,253	0.22%
2022/11/10	1	54.10	3	54.40	54.10	-2	2,351	-0.09%
2022/11/09	3	55.03	3	54.93	54.90	0	2,404	0.00%
2022/11/08	16	54.13	3	55.20	53.80	13	2,474	0.53%
2022/11/07	4	55.08	5	55.06	54.90	-1	2,972	-0.03%
2022/11/04	4	54.08	2	54.10	54.30	2	2,977	0.07%
2022/11/03	19	54.37	9	54.43	54.90	10	3,056	0.33%
2022/11/02	0	0.00	1	53.40	53.50	-1	2,958	-0.03%
2022/11/01	17	51.03	15	51.08	50.70	2	2,919	0.07%
2022/10/17	1	49.85	0	0.00	51.00	1	3,503	0.03%
2022/10/13	0.1	49.90	0	0.00	49.10	0.1	3,604	0.00%
2022/10/07	0	0.00	1	55.60	55.70	-1	3,750	-0.03%
2022/10/05	0	0.00	2	56.05	55.60	-2	3,787	-0.05%
2022/10/03	1	54.10	0	0.00	54.00	1	3,794	0.03%
2022/09/29	0	0.00	2	54.50	54.50	-2	3,819	-0.05%
2022/09/27	2	55.45	0	0.00	55.80	2	3,821	0.05%
2022/09/26	1.1	55.03	2	55.30	55.00	-0.9	3,812	-0.02%
2022/09/22	0	0.00	6	58.50	59.50	-6	3,861	-0.16%
2022/09/21	0	0.00	1	59.90	59.00	-1	3,920	-0.03%
2022/09/16	3.1	60.60	6	60.65	60.30	-3	4,107	-0.07%
2022/09/15	2.1	62.01	1	62.30	61.60	1.1	4,102	0.03%
2022/09/14	5	61.72	7	62.40	62.30	-2	4,102	-0.05%
2022/09/13	11	63.70	11	64.16	63.30	0	4,083	0.00%
2022/09/12	1	62.50	0	0.00	62.50	1	4,003	0.02%
2022/09/06	2	60.95	3	60.30	60.30	-1	3,989	-0.03%
2022/09/05	1	62.50	0	0.00	60.30	1	3,952	0.03%
2022/09/02	17	62.85	10	62.00	62.00	7	3,947	0.18%
2022/09/01	22	63.73	24	64.53	63.70	-2	3,891	-0.05%
2022/08/31	5	62.30	0	0.00	62.90	5	3,729	0.13%
2022/08/30	4	61.75	0	0.00	61.80	4	3,712	0.11%
2022/08/26	1	62.70	5	62.98	62.30	-4	3,663	-0.11%
2022/08/25	6	62.65	0	0.00	62.90	6	3,658	0.16%
2022/08/24	1	62.20	0	0.00	61.70	1	3,639	0.03%
2022/08/23	0	0.00	1	62.30	62.00	-1	3,637	-0.03%
2022/08/22	1	64.30	5	64.30	64.00	-4	3,585	-0.11%
2022/08/18	18	65.47	20	65.89	65.10	-2	3,513	-0.06%
2022/08/17	6	66.45	1	66.90	66.80	5	3,442	0.15%
2022/08/16	5	65.40	1	65.10	65.00	4	3,311	0.12%
2022/08/15	2	64.45	0	0.00	65.10	2	3,231	0.06%
2022/08/12	33	65.00	33	65.19	65.50	0	3,121	0.00%
2022/08/11	0	0.00	6	62.43	63.90	-6	2,580	-0.23%
2022/08/10	10	55.35	0.5	57.08	58.10	9.5	2,495	0.38%
2022/08/09	0	0.00	12	54.07	54.60	-12	2,379	-0.50%
2022/08/08	2	53.65	0	0.00	53.60	2	2,361	0.08%
2022/08/05	10	55.00	11	54.27	55.10	-1	2,345	-0.04%
2022/08/04	2	53.75	3	54.17	54.40	-1	2,299	-0.04%
2022/08/03	1	54.40	1	53.80	53.40	0	2,253	0.00%
2022/08/02	11	53.19	0	0.00	53.30	11	2,222	0.49%
2022/08/01	5	53.94	16	54.28	54.20	-11	2,182	-0.50%
2022/07/29	1	53.00	3	54.37	53.80	-2	2,164	-0.09%
2022/07/28	2	53.20	2	52.15	52.20	0	2,108	0.00%
2022/07/27	7	54.46	6	53.87	52.60	1	2,074	0.05%
2022/07/26	5	56.90	4	57.10	56.50	1	1,974	0.05%
2022/07/25	10	54.95	0	0.00	55.20	10	1,858	0.54%
2022/07/22	3	56.60	6	56.62	55.90	-3	1,818	-0.16%
2022/07/21	0.1	53.20	2	55.70	56.40	-1.9	1,747	-0.11%
2022/07/20	1	54.00	0	0.00	53.20	1	1,662	0.06%
2022/07/19	1	54.40	0	0.00	53.90	1	1,644	0.06%
2022/07/18	9	55.08	8	55.14	55.00	1	1,635	0.06%
2022/07/15	3	52.93	2	53.35	53.30	1	1,522	0.07%
2022/07/14	0	0.00	2	50.25	50.70	-2	1,465	-0.14%
2022/07/13	2	49.20	0	0.00	49.05	2	1,443	0.14%
2022/07/04	1	47.20	0	0.00	47.45	1	1,361	0.07%
2022/07/01	0.1	47.50	2	50.15	47.05	-1.9	1,356	-0.14%
2022/06/29	7	52.36	0	0.00	51.50	7	1,273	0.55%
2022/06/28	7.1	56.08	2	55.65	55.70	5.1	1,206	0.42%
2022/06/27	0	0.00	0.1	57.30	57.30	-0.1	1,099	-0.01%
2022/06/22	0.1	51.70	0	0.00	51.30	0.1	1,005	0.01%
2022/06/21	0	52.60	0	0.00	53.30	0	1,000	0.00%
2022/06/20	0.2	53.70	0	0.00	52.50	0.2	997	0.02%
2022/06/17	0.2	54.00	0	0.00	54.80	0.2	988	0.02%
2022/06/16	0.2	55.60	0	0.00	55.60	0.2	980	0.02%
2022/06/14	0	0.00	1	57.80	58.70	-1	964	-0.10%
2022/06/09	0	0.00	8	56.60	56.70	-8	933	-0.86%
2022/06/07	1	56.70	1	56.60	56.70	0	933	0.00%
2022/06/06	0.1	57.00	0	0.00	56.70	0.1	941	0.01%
2022/06/02	1	57.80	0	0.00	57.80	1	943	0.11%
2022/05/24	1.2	54.53	1	54.40	54.10	0.2	1,019	0.02%
2022/05/20	0	0.00	2	56.10	56.00	-2	1,057	-0.19%
2022/05/12	0	0.00	3	54.80	54.50	-3	1,156	-0.26%
2022/05/11	2.1	53.95	0	0.00	54.60	2.1	1,175	0.18%
2022/05/10	2	55.40	0	0.00	55.10	2	1,178	0.17%
2022/05/05	0.4	58.58	0	0.00	58.50	0.4	1,198	0.03%
2022/05/03	1	58.20	0	0.00	57.60	1	1,259	0.08%
2022/04/20	1	63.50	0	0.00	63.50	1	1,549	0.06%
2022/04/18	3	62.70	4	63.50	63.40	-1	1,844	-0.05%
2022/04/15	2	63.70	0	0.00	63.80	2	1,997	0.10%
2022/04/11	2.1	66.19	1	65.80	65.50	1.1	2,287	0.05%
2022/04/08	3	67.90	0	0.00	67.50	3	2,437	0.12%
2022/04/07	0.1	68.50	0	0.00	68.00	0.1	2,804	0.00%
2022/04/06	2	69.00	0	0.00	69.20	2	2,873	0.07%
2022/04/01	0	69.80	0	0.00	70.10	0	2,944	0.00%
2022/03/25	5	71.70	0	0.00	71.60	5	3,206	0.16%
2022/03/24	2	73.70	5	73.60	73.60	-3	3,259	-0.09%
2022/03/23	0	0.00	1	72.90	72.50	-1	3,469	-0.03%
2022/03/21	3	73.30	6	72.98	72.20	-3	3,856	-0.08%
2022/03/18	1	71.40	0	0.00	71.40	1	3,894	0.03%
2022/03/15	0.1	69.90	0	0.00	69.80	0.1	3,994	0.00%
2022/03/11	10	71.10	1	71.00	71.00	9	4,201	0.21%
2022/03/10	0	0.00	11	72.00	72.10	-11	4,314	-0.25%
2022/03/09	10	69.50	1	69.50	69.50	9	4,462	0.20%
2022/03/08	1	68.00	1	69.00	69.10	0	4,555	0.00%
2022/03/07	2	68.80	15	69.80	69.30	-13	4,661	-0.28%
2022/03/04	0	0.00	15	70.70	70.80	-15	4,766	-0.31%
2022/02/25	0	0.00	25	70.26	70.90	-25	5,175	-0.48%
2022/02/22	8	71.36	0	0.00	71.10	8	5,687	0.14%
2022/02/21	1	74.00	0	0.00	73.80	1	5,897	0.02%
2022/02/17	1	74.10	3	74.73	74.20	-2	6,933	-0.03%
2022/02/16	1	74.00	10	74.25	73.90	-9	7,233	-0.12%
2022/02/15	10	73.15	0	0.00	71.40	10	7,681	0.13%
2022/02/14	1	71.90	0	72.10	71.90	1	8,460	0.01%
2022/02/11	5	74.10	0	0.00	74.00	5	8,654	0.06%
2022/02/10	3	75.43	0	0.00	75.30	3	8,734	0.03%
2022/02/08	1	75.40	0	0.00	75.20	1	8,942	0.01%
2022/02/07	0	0.00	28	73.50	75.10	-28	9,081	-0.31%
2022/01/26	0	0.00	1	75.10	74.70	-1	9,376	-0.01%
2022/01/25	0	0.00	1	74.10	73.30	-1	9,716	-0.01%
2022/01/21	24	78.49	21	77.27	76.80	3	9,972	0.03%
2022/01/20	1	81.30	0	0.00	81.50	1	9,900	0.01%
2022/01/19	3.2	81.34	0	0.00	81.00	3.2	9,942	0.03%
2022/01/18	0	0.00	7	86.53	83.00	-7	9,986	-0.07%
2022/01/14	23	83.11	1	82.70	83.60	22	10,347	0.21%
2022/01/12	14	84.86	1	85.40	85.60	13	10,330	0.13%
2022/01/11	5	85.90	4	86.53	86.10	1	10,193	0.01%
2022/01/10	6	83.72	0	0.00	84.40	6	10,035	0.06%
2022/01/07	6	83.38	8	83.81	83.10	-2	9,874	-0.02%
2022/01/06	3	84.27	13	83.65	83.60	-10	9,780	-0.10%
2022/01/05	27	83.70	9	84.90	84.40	18	9,717	0.19%
2022/01/04	39	85.25	11	84.71	84.60	28	9,662	0.29%
2022/01/03	27	89.88	9	88.88	87.90	18	9,560	0.19%
2021/12/30	40	89.22	36	90.11	92.40	4	9,393	0.04%
2021/12/29	1	87.60	8	87.18	87.60	-7	9,013	-0.08%
2021/12/28	12	86.16	16	86.25	85.90	-4	8,933	-0.04%
2021/12/27	3	85.13	7	85.34	85.20	-4	8,852	-0.05%
2021/12/24	3	83.80	2	85.70	83.80	1	8,773	0.01%
2021/12/23	2	84.90	2	84.00	84.90	0	8,733	0.00%
2021/12/22	10	84.37	11	83.49	83.30	-1	8,689	-0.01%
2021/12/21	0	0.00	1	82.40	83.60	-1	8,612	-0.01%
2021/12/20	8	83.80	5	82.80	82.10	3	8,570	0.04%
2021/12/17	17	84.67	5	85.86	84.00	12	8,495	0.14%
2021/12/16	30	86.61	39	86.08	89.10	-9	8,276	-0.11%
2021/12/15	8	81.08	5	82.06	81.00	3	7,950	0.04%
2021/12/14	2	79.95	2	81.45	79.80	0	7,885	0.00%
2021/12/13	5	81.70	0.6	82.00	81.70	4.4	7,829	0.06%
2021/12/10	2	81.95	5	82.38	81.70	-3	7,799	-0.04%
2021/12/09	7	82.13	7	82.77	81.60	0	7,761	0.00%
2021/12/08	3	81.40	5	84.40	81.40	-2	7,702	-0.03%
2021/12/07	6	84.27	7.1	85.64	83.20	-1.1	7,631	-0.01%
2021/12/06	10.1	84.94	21.9	84.89	85.30	-11.8	7,499	-0.16%
2021/12/03	12	83.74	12	84.23	84.00	0	7,390	0.00%
2021/12/02	9	81.97	9	82.02	80.70	0	7,226	0.00%
2021/12/01	17	82.16	19	82.04	83.70	-2	7,119	-0.03%
2021/11/30	11	82.40	7	82.27	79.50	4	6,996	0.06%
2021/11/29	7	78.31	2	78.30	78.80	5	6,863	0.07%
2021/11/26	5	82.62	2	83.10	83.20	3	6,723	0.04%
2021/11/25	4	84.78	3	85.90	82.30	1	6,645	0.02%
2021/11/24	3	83.07	3	83.83	84.00	0	6,520	0.00%
2021/11/23	11	83.25	12	82.79	82.40	-1	6,430	-0.02%
2021/11/22	3	88.77	0	0.00	88.40	3	6,231	0.05%
2021/11/19	9	89.86	15	90.56	90.50	-6	6,131	-0.10%
2021/11/18	22	90.03	20	91.14	89.10	2	5,853	0.03%
2021/11/17	10	89.26	20	90.12	89.90	-10	5,612	-0.18%
2021/11/16	36	91.46	32	88.17	86.40	4	5,198	0.08%
2021/11/15	13	87.44	13.2	87.65	90.90	-0.2	4,581	-0.01%
2021/11/12	16	78.63	71.2	81.71	82.70	-55.2	4,257	-1.30%
2021/11/11	59	77.45	41.1	75.88	75.20	17.9	3,776	0.47%
2021/11/10	3	72.20	7	74.31	75.10	-4	2,982	-0.13%
2021/11/09	4	66.95	3	67.40	68.30	1	2,745	0.04%
2021/11/08	1	67.90	0	0.00	68.00	1	2,639	0.04%
2021/11/05	0	0.00	1	65.40	67.60	-1	2,524	-0.04%
2021/11/04	18	67.64	8.2	67.14	66.40	9.8	2,414	0.41%
2021/11/03	5	66.60	12.2	67.32	67.50	-7.2	2,274	-0.31%
2021/11/02	14.2	65.45	8.2	65.02	66.00	6	1,957	0.31%
2021/11/01	5.4	61.84	4.4	60.36	63.10	1	1,598	0.06%
2021/10/29	0	0.00	2	56.30	57.40	-2	1,339	-0.15%
2021/10/28	0	0.00	5	55.30	55.10	-5	1,275	-0.39%
2021/10/27	0	0.00	1	54.90	54.80	-1	1,276	-0.08%
2021/10/26	5	55.20	4	55.75	55.10	1	1,303	0.08%
2021/10/25	6	56.93	4	57.73	56.20	2	1,257	0.16%
2021/10/22	16	58.44	5	58.70	58.20	11	1,205	0.91%
2021/10/21	1	56.00	0	0.00	57.00	1	875	0.11%
2021/10/20	0	0.00	2	55.65	55.40	-2	822	-0.24%
2021/10/19	0	0.00	1	54.70	54.70	-1	814	-0.12%
2021/10/14	0	0.00	0.1	53.00	53.50	-0.1	830	-0.01%
2021/10/05	0	0.00	1	54.50	53.90	-1	895	-0.11%
2021/09/24	0	0.00	1	54.70	54.90	-1	952	-0.10%
2021/09/23	0.1	53.80	0	0.00	54.00	0.1	962	0.01%
2021/09/17	1.1	53.89	0	0.00	54.20	1.1	991	0.11%
2021/09/13	1	54.30	0	0.00	53.90	1	1,017	0.10%
2021/09/03	1	54.50	0	0.00	54.70	1	1,199	0.08%
2021/09/02	1	55.30	8	54.90	54.90	-7	1,261	-0.55%
2021/08/31	0	0.00	4	54.70	56.00	-4	1,481	-0.27%
2021/08/19	0	0.00	7	53.40	53.60	-7	1,747	-0.40%
2021/08/12	0	0.00	1	54.00	54.10	-1	1,761	-0.06%
2021/08/11	0	0.00	2	54.45	54.60	-2	1,769	-0.11%
2021/08/06	0	0.00	1	54.50	54.50	-1	1,826	-0.05%
2021/08/03	1	54.50	2	55.10	54.60	-1	1,949	-0.05%
2021/08/02	0	0.00	1	54.40	55.00	-1	1,964	-0.05%
2021/07/30	12	54.74	0	0.00	55.10	12	1,962	0.61%
2021/07/29	0.8	60.74	0	0.00	60.80	0.8	1,901	0.04%
2021/07/28	6	60.58	7	60.67	60.50	-1	1,893	-0.05%
2021/07/27	27	61.81	20	62.00	61.90	7	1,948	0.36%
2021/07/26	0.2	61.50	0	0.00	61.80	0.2	1,957	0.01%
2021/07/23	1	61.50	3	61.77	61.70	-2	1,979	-0.10%
2021/07/21	2	60.50	2	60.55	60.10	0	2,065	0.00%
2021/07/20	3	60.77	0	0.00	60.80	3	2,087	0.14%
2021/07/19	3	61.80	3	62.10	61.70	0	2,129	0.00%
2021/07/16	1	61.70	0	0.00	61.70	1	2,237	0.04%
2021/07/15	1	60.30	2	60.70	60.80	-1	2,254	-0.04%
2021/07/14	1	59.80	0	0.00	60.10	1	2,307	0.04%
2021/07/09	0	0.00	2	59.95	59.60	-2	2,461	-0.08%
2021/07/07	2	59.65	0	0.00	59.60	2	2,652	0.08%
2021/07/06	0	0.00	1	60.20	60.30	-1	2,677	-0.04%
2021/07/05	2	60.45	3	60.63	60.60	-1	2,758	-0.04%
2021/06/30	1	60.60	1	60.40	61.30	0	2,929	0.00%
2021/06/29	1	59.80	0	0.00	60.20	1	2,967	0.03%
2021/06/28	2	59.30	1	59.80	59.90	1	3,037	0.03%
2021/06/25	1	60.70	0	0.00	60.40	1	3,101	0.03%
2021/06/24	1	60.40	0	0.00	60.60	1	3,189	0.03%
2021/06/21	15	60.35	5	60.56	60.90	10	3,369	0.30%
2021/06/18	0	0.00	1	61.70	61.60	-1	3,403	-0.03%
2021/06/17	1	62.00	3	62.37	62.50	-2	3,423	-0.06%
2021/06/16	1	62.10	0	0.00	61.50	1	3,486	0.03%
2021/06/15	0	0.00	1	62.00	61.70	-1	3,571	-0.03%
2021/06/11	4	63.35	2	63.05	62.00	2	3,979	0.05%
2021/06/10	4	63.80	13	64.01	64.60	-9	4,105	-0.22%
2021/06/09	10	63.54	9	64.34	63.00	1	4,101	0.02%
2021/06/08	16	63.79	19	64.19	63.10	-3	4,059	-0.07%
2021/06/07	13	62.12	19	62.18	62.50	-6	3,957	-0.15%
2021/06/04	14.1	62.21	14	61.84	61.60	0.1	3,917	0.00%
2021/06/03	2	59.25	4	59.80	60.00	-2	3,850	-0.05%
2021/06/02	0	0.00	0.2	58.50	58.80	-0.2	3,847	0.00%
2021/06/01	0	0.00	1	58.30	58.30	-1	3,854	-0.03%
2021/05/31	0	0.00	1	58.00	57.50	-1	3,882	-0.03%
2021/05/28	1	58.20	0	0.00	57.70	1	3,963	0.03%
2021/05/25	4	57.55	4	58.53	57.70	0	4,262	0.00%
2021/05/19	1	55.80	0	0.00	55.60	1	5,228	0.02%
2021/05/17	0	0.00	2	53.90	53.00	-2	6,002	-0.03%
2021/05/14	1	55.80	0	0.00	55.80	1	6,128	0.02%
2021/05/13	2	52.30	5	54.36	55.20	-3	6,220	-0.05%
2021/05/12	0	0.00	2	52.95	54.40	-2	6,498	-0.03%
2021/05/11	1	58.00	0	0.00	57.60	1	6,535	0.02%
2021/05/10	3	59.53	0	0.00	59.90	3	6,531	0.05%
2021/05/07	1	59.90	1	60.00	59.90	0	6,536	0.00%
2021/05/06	0	0.00	5	58.40	59.30	-5	6,556	-0.08%
2021/05/05	1	59.20	3	59.83	58.80	-2	6,574	-0.03%
2021/05/04	8	58.51	8	59.93	59.30	0	6,600	0.00%
2021/05/03	8	60.25	12	60.83	60.10	-4	6,586	-0.06%
2021/04/29	1	61.40	1	61.40	61.30	0	6,599	0.00%
2021/04/28	4	61.55	8.1	62.30	61.70	-4.1	6,830	-0.06%
2021/04/27	4	61.48	2	61.80	61.30	2	6,859	0.03%
2021/04/26	1	60.40	0	0.00	61.30	1	6,834	0.01%
2021/04/23	3	60.80	2	58.90	60.00	1	6,828	0.01%
2021/04/22	13	61.78	2	58.90	59.00	11	6,823	0.16%
2021/04/21	2	61.90	1	63.00	62.50	1	6,731	0.01%
2021/04/20	4	61.78	1	62.30	62.60	3	6,729	0.04%
2021/04/19	2	62.70	14	61.91	62.70	-12	6,709	-0.18%
2021/04/16	0	0.00	3	59.30	59.80	-3	6,630	-0.05%
2021/04/14	1	57.70	7	58.51	58.00	-6	6,661	-0.09%
2021/04/13	19	59.51	10	60.31	58.50	9	6,655	0.14%
2021/04/12	1	58.50	10	59.00	59.00	-9	6,617	-0.14%
2021/04/09	6	59.08	3	59.17	58.80	3	6,653	0.05%
2021/04/08	1	60.00	3	59.53	59.50	-2	6,822	-0.03%
2021/04/07	1	58.60	2	58.75	58.60	-1	7,092	-0.01%
2021/04/06	1	57.80	6	58.13	58.10	-5	7,458	-0.07%
2021/04/01	2	56.70	3	57.13	56.90	-1	7,453	-0.01%
2021/03/31	16	56.48	3	56.93	57.00	13	7,415	0.18%
2021/03/30	4	55.90	3	56.60	56.60	1	7,337	0.01%
2021/03/29	4	55.25	17.5	55.79	55.90	-13.5	7,253	-0.19%
2021/03/26	4	54.68	0	0.00	54.70	4	7,163	0.06%
2021/03/25	11	54.83	2	55.45	54.80	9	7,110	0.13%
2021/03/24	1	54.80	6	54.90	54.90	-5	7,048	-0.07%
2021/03/23	1	54.90	8	54.94	54.70	-7	7,012	-0.10%
2021/03/22	1.5	54.73	7.3	54.91	54.70	-5.8	6,959	-0.08%
2021/03/19	3	54.13	0	0.00	54.30	3	6,920	0.04%
2021/03/18	2	54.50	2	55.15	54.60	0	6,857	0.00%
2021/03/17	9	54.83	5	54.90	54.80	4	6,764	0.06%
2021/03/16	12	54.00	8	53.98	54.00	4	6,354	0.06%
2021/03/15	0	48.95	2.7	48.87	49.10	-2.7	6,194	-0.04%
2021/03/11	1	48.10	7	48.06	48.15	-6	6,198	-0.10%
2021/03/10	5	47.60	12	47.43	48.00	-7	6,193	-0.11%
2021/03/09	0	0.00	11	45.50	46.20	-11	6,185	-0.18%
2021/03/05	2	47.63	0	0.00	47.00	2	6,169	0.03%
2021/03/03	11	48.16	2	48.35	48.35	9	6,161	0.15%
2021/03/02	24	48.10	24	48.45	48.50	0	6,083	0.00%
2021/02/26	0	0.00	4	46.00	48.00	-4	5,980	-0.07%
2021/02/25	2	47.00	5	46.83	46.80	-3	5,904	-0.05%
2021/02/24	4	46.78	3	47.87	46.50	1	5,856	0.02%
2021/02/23	8	49.62	5	49.94	49.15	3	5,635	0.05%
2021/02/22	4	49.74	3	49.70	51.20	1	5,412	0.02%
2021/02/19	6	48.72	5	48.69	49.00	1	5,121	0.02%
2021/02/18	10	49.84	17	49.67	50.50	-7	4,901	-0.14%
2021/02/17	5	47.00	20.1	46.94	47.30	-15.1	4,545	-0.33%
2021/02/05	1.6	42.34	2	42.38	43.00	-0.4	4,146	-0.01%
2021/02/04	1	42.00	9	42.20	42.50	-8	3,994	-0.20%
2021/02/03	1.5	42.20	9	41.83	41.30	-7.5	3,872	-0.19%
2021/02/02	0	0.00	4	40.51	40.25	-4	3,571	-0.11%
2021/02/01	3	39.85	0	0.00	39.70	3	3,488	0.09%
2021/01/28	0	0.00	11	39.77	39.60	-11	3,450	-0.32%
2021/01/27	0	0.00	8	40.15	39.95	-8	3,433	-0.23%
2021/01/26	0	0.00	1	40.60	39.85	-1	3,405	-0.03%
2021/01/25	1	39.95	2	40.10	40.10	-1	3,363	-0.03%
2021/01/22	10	39.75	2	40.05	39.45	8	3,313	0.24%
2021/01/21	20	39.73	0	0.00	39.60	20	3,266	0.61%
2021/01/15	5	38.68	4	38.51	38.30	1	3,042	0.03%
2021/01/14	1	39.20	0	0.00	39.30	1	3,006	0.03%
2021/01/12	0	0.00	1	39.20	38.20	-1	2,958	-0.03%
2021/01/08	1	39.05	0	0.00	38.80	1	2,893	0.03%
2021/01/06	0	0.00	4	39.18	39.15	-4	2,805	-0.14%
2021/01/04	2	40.25	2	40.15	40.40	0	2,681	0.00%
2020/12/31	13	41.27	5.4	40.83	40.55	7.6	2,615	0.29%
2020/12/30	8	40.23	17	40.33	40.95	-9	2,367	-0.38%
2020/12/29	7	38.75	3	38.48	40.20	4	2,034	0.20%
2020/12/28	0	0.00	3	36.92	37.20	-3	1,612	-0.19%
2020/12/23	1	35.35	0	0.00	35.40	1	1,534	0.07%
2020/12/21	1	35.70	0	0.00	35.55	1	1,547	0.06%
2020/12/18	5	35.83	0	0.00	35.95	5	1,531	0.33%
2020/12/17	1	36.10	5	36.09	36.00	-4	1,527	-0.26%
2020/12/16	1	36.35	1	36.35	36.40	0	1,530	0.00%
2020/12/15	5	36.50	0	0.00	36.20	5	1,529	0.33%
2020/12/14	2	35.85	5	35.90	35.85	-3	1,505	-0.20%
2020/12/11	1	35.40	0	0.00	35.50	1	1,506	0.07%
2020/12/10	1	35.90	0	0.00	36.05	1	1,498	0.07%
2020/12/09	0	0.00	63	36.65	36.75	-63	1,475	-4.27%
2020/12/08	1	36.50	40	36.38	36.35	-39	1,475	-2.64%
2020/12/07	5	36.90	8	37.00	36.80	-3	1,451	-0.21%
2020/12/04	0	0.00	4	36.06	36.50	-4	1,406	-0.28%
2020/12/03	17	36.00	2	36.05	36.05	15	1,380	1.09%
2020/12/02	25	36.02	0	0.00	35.90	25	1,364	1.83%
2020/12/01	4	35.65	0	0.00	35.75	4	1,354	0.30%
2020/11/30	40	35.60	4	35.60	35.10	36	1,455	2.47%
2020/11/27	7	35.26	0	0.00	35.40	7	1,435	0.49%
2020/11/25	10	34.90	0	0.00	34.85	10	1,466	0.68%
2020/11/24	18	35.28	5	35.10	35.00	13	1,506	0.86%
2020/11/23	0	0.00	1	35.25	35.30	-1	1,517	-0.07%
2020/11/20	2	34.95	4	34.76	34.95	-2	1,575	-0.13%
2020/11/19	0	0.00	3	34.50	34.50	-3	1,619	-0.19%
2020/11/16	2	35.15	4	35.10	34.70	-2	1,637	-0.12%
2020/11/11	6	34.75	0	0.00	34.80	6	1,686	0.36%
2020/10/29	0	0.00	1	34.45	34.70	-1	1,742	-0.06%
2020/10/28	0	0.00	1	34.65	34.75	-1	1,773	-0.06%
2020/10/27	2	34.23	0	0.00	34.15	2	1,833	0.11%
2020/10/06	2	33.73	0	0.00	33.70	2	2,083	0.10%
2020/09/29	1	33.45	0	0.00	33.50	1	2,113	0.05%
2020/09/25	1	33.00	20	32.90	33.05	-19	2,165	-0.88%
2020/09/11	0	0.00	3	34.55	34.50	-3	2,205	-0.14%
2020/09/10	0	0.00	4	35.05	35.05	-4	2,186	-0.18%
2020/09/09	0	0.00	3	35.00	35.20	-3	2,179	-0.14%
2020/09/08	0	0.00	13	35.84	35.55	-13	2,171	-0.60%
2020/09/07	2	36.05	1	36.45	35.85	1	2,165	0.05%
2020/09/04	0	0.00	1	36.20	36.05	-1	2,162	-0.05%
2020/09/03	38	37.09	3	37.28	36.55	35	2,150	1.63%
2020/09/02	10	35.70	0	0.00	35.85	10	2,033	0.49%
2020/08/31	0	0.00	3	35.88	35.05	-3	2,027	-0.15%
2020/08/28	1	37.00	1	36.40	36.50	0	1,994	0.00%
2020/08/27	0	0.00	3	36.82	36.75	-3	1,947	-0.15%
2020/08/26	8	36.88	0	0.00	36.75	8	1,905	0.42%
2020/08/24	1	34.95	0	0.00	35.05	1	1,769	0.06%
2020/08/21	3	34.90	1	34.20	34.90	2	1,763	0.11%
2020/08/20	2	33.53	1	35.05	33.50	1	1,748	0.06%
2020/08/19	0	0.00	1.2	35.41	35.25	-1.2	1,713	-0.07%
2020/08/13	0	0.00	1	35.10	35.10	-1	1,580	-0.06%
2020/08/11	1	35.40	0	0.00	34.95	1	1,570	0.06%
2020/08/07	1	35.60	0	0.00	35.50	1	1,559	0.06%
2020/08/06	3	35.90	1	36.00	35.85	2	1,555	0.13%
2020/08/05	0	0.00	1	35.30	35.55	-1	1,525	-0.07%
2020/08/04	5	35.70	0	0.00	35.35	5	1,509	0.33%
2020/07/31	0	0.00	4	35.28	35.55	-4	1,446	-0.28%
2020/07/30	1	34.30	0	0.00	34.70	1	1,360	0.07%
2020/07/29	0	0.00	2	33.90	34.30	-2	1,251	-0.16%
2020/07/23	1	32.25	0	0.00	32.10	1	1,232	0.08%
2020/07/17	0	0.00	1	32.75	31.65	-1	1,255	-0.08%
2020/07/16	1	32.55	0	0.00	32.50	1	1,252	0.08%
2020/07/15	0	0.00	2	34.90	34.75	-2	1,242	-0.16%
2020/07/13	4	35.31	8	35.21	35.30	-4	1,207	-0.33%
2020/07/08	2	33.95	0	0.00	34.15	2	1,164	0.17%
2020/07/06	0	0.00	1	34.30	34.40	-1	1,155	-0.09%
2020/07/02	1	33.15	1	32.50	33.20	0	1,120	0.00%
2020/06/10	0	0.00	5	32.30	32.40	-5	1,192	-0.42%
2020/06/09	0	0.00	3	32.28	32.30	-3	1,235	-0.24%
2020/06/08	0	0.00	0.7	32.05	32.25	-0.7	1,261	-0.06%
2020/06/05	0	0.00	1	31.95	32.05	-1	1,261	-0.08%
2020/06/03	0	0.00	0.8	32.10	32.10	-0.8	1,263	-0.06%
2020/05/29	5	31.10	0.6	31.10	31.00	4.4	1,259	0.35%
2020/05/28	0	0.00	2	31.45	31.45	-2	1,254	-0.16%
2020/05/20	1	30.90	0	0.00	30.90	1	1,284	0.08%
2020/05/19	0	0.00	2	30.85	30.80	-2	1,281	-0.16%
2020/05/14	3	31.33	0	0.00	31.00	3	1,285	0.23%
2020/05/07	0	0.00	3	31.63	31.80	-3	1,268	-0.24%
2020/05/06	3	31.27	1	31.55	31.20	2	1,261	0.16%
2020/05/05	2	31.30	0	0.00	31.40	2	1,253	0.16%
2020/04/30	4	32.26	0	0.00	32.00	4	1,244	0.32%
2020/04/29	0	0.00	2	32.40	32.30	-2	1,221	-0.16%
2020/04/28	2.2	32.87	1	33.00	32.85	1.2	1,204	0.10%
2020/04/24	1.3	32.05	0	0.00	31.95	1.3	1,213	0.11%
2020/04/16	1	31.60	6	31.00	31.50	-5	1,136	-0.44%
2020/04/14	3	30.97	0	0.00	31.20	3	1,121	0.27%
2020/04/08	1	30.10	0	0.00	30.65	1	1,067	0.09%
2020/04/07	0	0.00	2	29.38	29.45	-2	1,054	-0.19%
2020/04/06	6	28.40	4	28.30	28.65	2	1,029	0.19%
2020/03/25	1	29.40	0	0.00	28.95	1	979	0.10%
2020/03/24	1	28.55	0	0.00	28.20	1	969	0.10%
2020/03/18	2	29.15	0	0.00	29.20	2	929	0.22%
2020/03/17	0	0.00	9	29.25	29.15	-9	911	-0.99%
2020/03/16	0.2	29.75	0	0.00	29.75	0.2	894	0.02%
2020/03/13	0	0.00	1	29.00	30.00	-1	883	-0.11%
2020/03/12	7	32.33	0	0.00	31.55	7	830	0.84%
2020/03/11	3	34.58	0	0.00	34.20	3	798	0.38%
2020/03/10	4	33.90	0	0.00	34.00	4	807	0.50%
2020/03/09	1	34.60	2	34.95	34.50	-1	797	-0.13%
2020/03/06	1	35.35	7	35.30	35.30	-6	788	-0.76%
2020/03/05	1	35.55	0	0.00	35.30	1	800	0.12%
2020/03/04	0	0.00	2	35.45	35.50	-2	871	-0.23%
2020/03/02	1	35.95	0	0.00	35.85	1	876	0.11%
2020/02/27	0	0.00	1	36.30	36.90	-1	872	-0.11%
2020/02/26	0	0.00	2	35.90	36.00	-2	850	-0.24%
2020/02/24	0	0.00	1	36.35	36.25	-1	836	-0.12%
2020/02/21	2	36.55	0	0.00	36.60	2	831	0.24%
2020/02/19	1	36.40	0	0.00	36.25	1	837	0.12%
2020/02/18	0	0.00	1	37.00	36.85	-1	836	-0.12%
2020/02/12	0	0.00	1	36.75	37.45	-1	832	-0.12%
2020/02/05	3	35.57	0	0.00	35.50	3	878	0.34%
2020/02/04	4	35.70	0	0.00	35.85	4	892	0.45%
2020/02/03	2	35.83	0	0.00	35.90	2	931	0.21%
2020/01/31	1	36.65	0	0.00	36.60	1	1,005	0.10%
2020/01/30	2	35.60	0	0.00	35.00	2	998	0.20%
2020/01/17	1	38.40	2	38.45	38.50	-1	955	-0.10%
2020/01/16	1	38.40	0	0.00	38.30	1	969	0.10%
2020/01/14	0	0.00	1	38.55	38.50	-1	996	-0.10%
2020/01/10	0	0.00	3	38.40	38.40	-3	1,009	-0.30%
2020/01/08	2	38.00	0	0.00	38.00	2	1,040	0.19%
2020/01/06	1	38.95	0	0.00	38.75	1	1,026	0.10%
2020/01/03	0	0.00	3	39.05	38.85	-3	1,030	-0.29%
2019/12/27	0	0.00	2	39.00	39.00	-2	1,057	-0.19%
2019/12/20	0	0.00	2	39.28	39.30	-2	1,116	-0.18%
2019/12/18	0	0.00	2	39.00	39.00	-2	1,113	-0.18%
2019/12/16	0	0.00	3	38.90	38.80	-3	1,111	-0.27%
2019/12/13	1	38.80	0	0.00	38.60	1	1,133	0.09%
2019/12/12	2	39.25	0	0.00	39.20	2	1,131	0.18%
2019/12/09	0	0.00	1	39.65	39.60	-1	1,144	-0.09%
2019/12/06	0	0.00	1	39.90	39.90	-1	1,148	-0.09%
2019/12/02	1	40.40	3	39.93	39.50	-2	1,133	-0.18%
2019/11/29	7	40.54	4	40.33	39.95	3	1,132	0.26%
2019/11/27	1	39.00	2	39.00	39.00	-1	1,093	-0.09%
2019/11/26	1	38.90	1	38.90	39.00	0	1,083	0.00%
2019/11/22	1	38.40	0	0.00	38.45	1	1,088	0.09%
2019/11/20	1	38.60	0	0.00	38.70	1	1,097	0.09%
2019/11/18	0	0.00	1	38.90	38.85	-1	1,104	-0.09%
2019/11/15	0	0.00	1	38.80	39.10	-1	1,110	-0.09%
2019/11/07	1	38.20	0	0.00	38.00	1	1,176	0.09%
2019/11/04	0	0.00	5	39.10	38.95	-5	1,184	-0.42%
2019/11/01	1	38.90	0	0.00	39.00	1	1,176	0.09%
2019/10/31	7	39.34	1	39.40	39.40	6	1,193	0.50%
2019/10/30	6	39.01	0	0.00	39.00	6	1,194	0.50%
2019/10/29	3	38.23	1	38.00	38.00	2	1,178	0.17%
2019/10/23	2	37.50	0	0.00	37.20	2	1,187	0.17%
2019/10/15	1	37.35	0	0.00	37.35	1	1,243	0.08%
2019/10/09	1	37.90	1	38.00	37.65	0	1,360	0.00%
2019/10/03	2	37.30	0	0.00	37.30	2	1,450	0.14%
2019/10/02	0	0.00	2	37.40	37.45	-2	1,466	-0.14%
2019/09/26	1	37.90	0	0.00	37.65	1	1,504	0.07%
2019/09/24	0	0.00	2	38.30	38.35	-2	1,520	-0.13%
2019/09/17	2	38.50	0	0.00	38.10	2	1,570	0.13%
2019/09/11	0	0.00	0.7	38.50	38.55	-0.7	1,607	-0.04%
2019/09/09	1	38.55	0	0.00	38.40	1	1,625	0.06%
2019/09/06	2	38.83	1	39.00	38.80	1	1,669	0.06%
2019/09/04	1	38.75	0	0.00	38.85	1	1,693	0.06%
2019/09/03	2	38.70	0	0.00	38.70	2	1,700	0.12%
2019/09/02	2	39.43	2	39.20	39.50	0	1,684	0.00%
2019/08/27	1	37.70	0	0.00	37.70	1	1,682	0.06%
2019/08/26	1	37.85	0	0.00	37.80	1	1,707	0.06%
2019/08/19	0	0.00	4	38.41	38.55	-4	1,867	-0.21%
2019/08/15	0	0.00	1	37.60	37.55	-1	1,913	-0.05%
2019/08/13	0	0.00	1	37.85	37.70	-1	1,942	-0.05%
2019/08/12	2	37.95	0	0.00	38.10	2	1,971	0.10%
2019/08/08	2	37.35	0	0.00	37.50	2	2,002	0.10%
2019/08/07	2	37.70	0	0.00	37.15	2	2,036	0.10%
2019/08/06	2	37.90	0	0.00	38.10	2	2,062	0.10%
2019/08/05	1	38.45	0	0.00	38.30	1	2,103	0.05%
2019/08/02	3	38.27	1	38.45	38.20	2	2,142	0.09%
2019/08/01	2	39.53	0	0.00	39.35	2	2,173	0.09%
2019/07/31	4	40.44	0	0.00	40.25	4	2,162	0.18%
2019/07/30	1	42.15	0	0.00	42.05	1	2,148	0.05%
2019/07/29	2	42.18	1	42.40	42.80	1	2,202	0.05%
2019/07/25	0	0.00	1	41.70	41.75	-1	2,443	-0.04%
2019/07/23	1	41.35	0	0.00	41.25	1	2,455	0.04%
2019/07/22	1	41.30	0	0.00	41.25	1	2,462	0.04%
2019/07/19	2	42.25	0	0.00	41.80	2	2,469	0.08%
2019/07/18	5	42.10	2	42.50	41.60	3	2,477	0.12%
2019/07/17	4	43.33	0	0.00	43.10	4	2,467	0.16%
2019/07/12	1	46.75	2	46.68	46.90	-1	2,487	-0.04%
2019/07/11	0	0.00	1	45.95	46.30	-1	2,490	-0.04%
2019/07/10	2	45.45	0	0.00	45.30	2	2,469	0.08%
2019/07/09	1	45.95	3	46.00	46.00	-2	2,444	-0.08%
2019/07/05	1	45.25	1	46.20	45.80	0	2,465	0.00%
2019/07/04	0	0.00	5	45.25	45.90	-5	2,481	-0.20%
2019/07/03	0	0.00	4	45.00	45.05	-4	2,506	-0.16%
2019/07/02	1	44.60	0	0.00	44.75	1	2,509	0.04%
2019/06/28	2	43.45	0	0.00	43.40	2	2,555	0.08%
2019/06/27	2	43.45	0	0.00	43.50	2	2,584	0.08%
2019/06/26	0	0.00	0	43.15	43.15	0	2,624	0.00%
2019/06/24	1	42.90	3	42.80	43.00	-2	2,854	-0.07%
2019/06/21	1	42.20	4	42.74	42.55	-3	2,959	-0.10%
2019/06/19	3	42.02	0.1	42.05	42.05	2.9	2,988	0.10%
2019/06/18	2	41.70	0	0.00	41.55	2	3,005	0.07%
2019/06/14	4	41.74	1	42.30	41.75	3	3,068	0.10%
2019/06/13	1	40.80	0	0.00	41.00	1	3,052	0.03%
2019/06/06	1	40.15	1	40.10	40.10	0	3,163	0.00%
2019/06/05	1	40.80	1	40.40	40.40	0	3,165	0.00%
2019/06/03	1	40.05	0	0.00	40.00	1	3,163	0.03%
2019/05/31	1	40.35	3	40.28	40.50	-2	3,157	-0.06%
2019/05/29	2	39.25	0	0.00	39.00	2	3,190	0.06%
2019/05/28	4	39.80	0	0.00	39.80	4	3,162	0.13%
2019/05/24	0	0.00	2	40.10	39.95	-2	3,202	-0.06%
2019/05/21	3	38.37	0	0.00	38.30	3	3,203	0.09%
2019/05/20	1.4	38.95	0	0.00	38.80	1.4	3,191	0.04%
2019/05/16	1	39.40	0	0.00	39.80	1	3,169	0.03%
2019/05/14	0	0.00	1	38.90	39.05	-1	3,231	-0.03%
2019/05/10	0	0.00	8	40.50	40.20	-8	3,308	-0.24%
2019/05/09	9	40.96	12	41.54	40.75	-3	3,420	-0.09%
2019/05/08	3	42.28	0	0.00	42.15	3	3,415	0.09%
2019/05/07	11	43.17	5	42.95	42.95	6	3,407	0.18%
2019/05/06	5	43.31	0	0.00	43.00	5	3,382	0.15%
2019/05/03	1	44.55	5	44.50	44.35	-4	3,378	-0.12%
2019/05/02	9	44.57	0	0.00	44.55	9	3,335	0.27%
2019/04/26	2	48.30	1	48.35	48.40	1	3,263	0.03%
2019/04/25	2	48.63	0	0.00	48.70	2	3,265	0.06%
2019/04/22	2	49.78	0	0.00	49.70	2	3,240	0.06%
2019/04/19	2	50.25	2	50.05	50.00	0	3,215	0.00%
2019/04/18	1	49.65	1	49.60	48.90	0	3,129	0.00%
2019/04/17	3	49.28	0	0.00	49.10	3	3,104	0.10%
2019/04/15	1	48.40	0	0.00	48.35	1	3,088	0.03%
2019/04/12	2	48.15	3	48.17	48.05	-1	3,106	-0.03%
2019/04/11	3	48.90	1.6	48.87	48.55	1.4	3,092	0.05%
2019/04/10	6	49.73	18	49.61	49.60	-12	3,052	-0.39%
2019/04/09	3	49.57	0	0.00	49.70	3	3,014	0.10%
2019/04/03	4	48.95	0	0.00	48.90	4	2,951	0.14%
2019/04/02	2	49.10	1	49.35	49.10	1	2,909	0.03%
2019/04/01	14	48.91	0	0.00	48.50	14	2,871	0.49%
2019/03/29	3	48.32	4	48.40	48.60	-1	2,832	-0.04%
2019/03/28	9	49.53	3	49.00	48.60	6	2,799	0.21%
2019/03/27	6	48.03	2	48.10	48.50	4	2,639	0.15%
2019/03/26	1	47.50	1	47.15	47.50	0	2,626	0.00%
2019/03/25	1	46.85	21	46.45	46.10	-20	2,540	-0.79%
2019/03/22	1	46.85	40	46.83	46.85	-39	2,536	-1.54%
2019/03/21	62	47.25	1	47.10	47.20	61	2,525	2.42%
2019/03/20	2	46.88	5	46.90	47.20	-3	2,527	-0.12%
2019/03/15	2	46.00	0	0.00	45.90	2	2,543	0.08%
2019/03/04	1	46.35	0	0.00	46.55	1	2,707	0.04%
2019/02/27	1	46.35	0.7	46.40	46.40	0.3	2,674	0.01%
2019/02/22	1	46.85	4	46.55	47.50	-3	2,600	-0.12%
2019/02/19	0	0.00	2	45.60	45.30	-2	2,469	-0.08%
2019/02/18	3	45.58	1	45.35	45.35	2	2,453	0.08%
2019/02/15	11	46.20	6	45.78	45.80	5	2,454	0.20%
2019/02/14	2	46.35	7	46.39	46.80	-5	2,468	-0.20%
2019/02/13	1	46.30	1	46.75	46.90	0	2,460	0.00%
2019/02/12	4	45.44	3	45.63	45.30	1	2,364	0.04%
2019/02/11	1	45.50	2	46.13	45.70	-1	2,291	-0.04%
2019/01/30	2	44.93	7	44.62	45.50	-5	2,228	-0.22%
2019/01/29	1	43.00	5	43.57	43.80	-4	2,086	-0.19%
2019/01/25	1	42.50	1	42.70	42.75	0	2,051	0.00%
2019/01/24	2	42.78	3	42.58	42.70	-1	2,083	-0.05%
2019/01/22	14	41.94	15	41.86	41.60	-1	2,078	-0.05%
2019/01/16	7	40.80	0	0.00	40.70	7	2,002	0.35%
2018/12/26	0	0.00	1	38.60	38.30	-1	2,120	-0.05%
2018/12/25	0	0.00	23	38.23	38.30	-23	2,132	-1.08%
2018/12/22	1	38.45	1	38.60	38.60	0	2,222	0.00%
2018/12/19	3	38.77	2	39.00	38.30	1	2,253	0.04%
2018/12/18	1	39.35	0	0.00	39.30	1	2,254	0.04%
2018/12/17	3	40.35	0	0.00	40.15	3	2,288	0.13%
2018/12/12	0	0.00	1	41.65	41.85	-1	2,411	-0.04%
2018/12/11	1	41.45	3	40.58	40.20	-2	2,521	-0.08%
2018/12/10	3	41.57	3	41.93	41.25	0	2,549	0.00%
2018/12/07	4	42.74	2	42.80	43.10	2	2,552	0.08%
2018/12/06	1	40.40	1	40.85	40.90	0	2,542	0.00%
2018/12/04	25	41.85	2	41.55	41.20	23	2,664	0.86%
2018/12/03	3	41.83	1	40.90	42.00	2	2,716	0.07%
2018/11/30	0.2	40.20	0	0.00	40.10	0.2	2,742	0.01%
2018/11/29	1	40.00	0	0.00	40.20	1	2,794	0.04%
2018/11/27	1	39.50	0	0.00	39.50	1	2,960	0.03%
2018/11/16	2	40.95	0	0.00	41.00	2	3,916	0.05%
2018/11/15	1	41.10	0	0.00	41.20	1	3,967	0.03%
2018/11/14	0	0.00	2	41.10	40.40	-2	4,002	-0.05%
2018/11/08	1	43.55	0	0.00	43.45	1	4,023	0.02%
2018/11/02	1	43.70	1	44.20	44.00	0	4,180	0.00%
2018/10/31	5	43.46	0	0.00	42.50	5	4,270	0.12%
2018/10/22	0.7	49.40	0	0.00	49.50	0.7	4,816	0.01%
2018/10/18	1	46.50	1	47.10	46.55	0	5,040	0.00%
2018/10/17	1	47.25	0	0.00	47.05	1	5,040	0.02%
2018/10/16	1	48.10	0	0.00	47.60	1	5,036	0.02%
2018/10/15	1	47.60	1	47.75	47.50	0	5,038	0.00%
2018/10/11	3	46.40	0	0.00	46.40	3	5,007	0.06%
2018/10/08	1	50.00	0	0.00	49.10	1	4,942	0.02%
2018/10/05	2	50.05	21	49.57	50.50	-19	4,929	-0.39%
2018/10/04	10	53.00	0	0.00	53.00	10	4,928	0.20%
2018/10/03	2	52.30	0	0.00	52.30	2	4,946	0.04%
2018/10/02	1	52.80	6	52.93	52.80	-5	4,960	-0.10%
2018/10/01	9	55.00	3	54.40	53.80	6	4,955	0.12%
2018/09/27	0	0.00	1	53.10	52.60	-1	4,873	-0.02%
2018/09/26	2	52.70	1	53.50	52.60	1	4,858	0.02%
2018/09/25	5	53.08	0	0.00	53.40	5	4,824	0.10%
2018/09/21	7	54.36	0.4	54.00	54.00	6.6	4,770	0.14%
2018/09/20	1	56.10	2.2	55.84	56.50	-1.2	4,728	-0.03%
2018/09/18	24	56.20	13	55.95	55.30	11	4,714	0.23%
2018/09/17	0	0.00	21	55.67	56.30	-21	4,603	-0.46%
2018/09/14	14	52.77	0	0.00	52.90	14	4,489	0.31%
2018/09/13	3	54.03	0	0.00	54.00	3	4,422	0.07%
2018/09/12	2	54.90	4	55.05	55.50	-2	4,369	-0.05%
2018/09/11	7	53.93	6	54.60	54.40	1	4,296	0.02%
2018/09/10	3	50.80	6	51.82	52.40	-3	4,197	-0.07%
2018/09/07	2	53.40	24	54.53	53.80	-22	4,156	-0.53%
2018/09/06	8	54.76	29	55.05	53.50	-21	4,068	-0.52%
2018/09/05	24	57.00	3	56.13	56.50	21	3,991	0.53%
2018/09/04	51	56.83	45	57.16	58.20	6	3,923	0.15%
2018/09/03	13	56.56	3	56.93	54.30	10	3,764	0.27%
2018/08/31	2	56.40	0	0.00	57.70	2	3,706	0.05%
2018/08/30	95	57.06	98.2	56.94	57.80	-3.2	3,653	-0.09%
2018/08/29	4	54.75	0	0.00	55.10	4	3,366	0.12%
2018/08/28	0	0.00	14	52.72	55.00	-14	3,174	-0.44%
2018/08/27	0	0.00	1	49.70	50.00	-1	2,879	-0.03%
2018/08/24	1	49.20	0	0.00	49.15	1	2,860	0.03%
2018/08/23	10	50.42	1	49.95	50.30	9	2,884	0.31%
2018/08/22	3	50.63	1	49.70	50.50	2	2,855	0.07%
2018/08/13	9	49.15	9	48.24	49.00	0	2,581	0.00%
2018/08/10	2	49.40	2	50.20	49.50	0	2,526	0.00%
2018/08/09	1	51.20	0	0.00	50.90	1	2,488	0.04%
2018/08/07	3	49.28	31	49.22	51.00	-28	2,374	-1.18%
2018/08/06	1	50.90	3	49.92	48.70	-2	2,275	-0.09%
2018/08/03	2	50.30	29	50.43	50.50	-27	2,205	-1.22%
2018/08/02	6	49.73	6	49.63	50.00	0	2,130	0.00%
2018/07/31	2	47.30	8	47.34	47.60	-6	1,887	-0.32%
2018/07/30	0	0.00	20	47.03	46.50	-20	1,804	-1.11%
2018/07/26	10	44.28	9	44.61	45.15	1	1,650	0.06%
2018/07/23	1	40.70	0	0.00	40.80	1	1,457	0.07%
2018/07/20	0	0.00	2	40.68	40.55	-2	1,489	-0.13%
2018/07/18	0	0.00	0	40.05	40.20	0	1,500	0.00%
2018/07/17	0	0.00	1	40.70	40.50	-1	1,513	-0.07%
2018/07/12	1.2	39.45	1	40.00	40.20	0.2	1,593	0.01%
2018/07/10	1	41.90	0	0.00	42.00	1	1,528	0.07%
2018/06/28	10	42.20	0	0.00	42.25	10	1,600	0.62%
2018/06/27	1	42.45	0	0.00	42.65	1	1,575	0.06%
2018/06/12	0	0.00	1	42.70	42.75	-1	1,611	-0.06%
2018/06/11	0	0.00	1	43.15	43.05	-1	1,625	-0.06%
2018/06/08	0	0.00	10	42.90	43.00	-10	1,649	-0.61%
2018/06/07	10	43.10	1.1	42.97	42.80	8.9	1,721	0.52%
2018/06/05	1	41.50	0	0.00	41.60	1	1,734	0.06%
2018/06/04	0.4	41.00	0	0.00	41.00	0.4	1,806	0.02%
2018/06/01	0	0.00	2	41.15	41.15	-2	1,959	-0.10%
2018/05/31	11	41.47	0	0.00	41.40	11	1,987	0.55%
2018/05/29	0	0.00	0.1	39.80	39.80	-0.1	2,023	0.00%
2018/05/17	1	39.25	1	39.80	39.20	0	2,749	0.00%
2018/05/16	1	38.80	0	0.00	38.70	1	2,835	0.04%
2018/05/15	3	38.85	1	38.70	38.90	2	2,989	0.07%
2018/05/10	1	38.80	2	38.80	38.70	-1	3,719	-0.03%
2018/05/09	0.3	37.75	0	0.00	37.65	0.3	3,787	0.01%
2018/05/08	2	38.13	0	0.00	38.05	2	3,966	0.05%
2018/05/02	0	0.00	2	39.10	39.10	-2	3,995	-0.05%
2018/04/27	2	39.85	0	0.00	39.60	2	3,984	0.05%
2018/04/26	0.2	41.40	0	0.00	41.35	0.2	3,953	0.00%
2018/04/25	1	42.90	0	0.00	43.45	1	3,972	0.03%
2018/04/20	1	45.15	1	44.60	44.60	0	3,955	0.00%
2018/04/19	2	46.10	5	46.09	45.80	-3	3,932	-0.08%
2018/04/18	1	45.25	1	45.45	45.35	0	3,892	0.00%
2018/04/17	0	0.00	1	43.85	44.75	-1	3,847	-0.03%
2018/04/13	3	44.63	0	0.00	44.60	3	3,838	0.08%
2018/04/12	9	44.83	13	45.54	45.40	-4	3,798	-0.11%
2018/04/11	0	0.00	1	43.95	44.00	-1	3,730	-0.03%
2018/04/02	1	44.00	3	43.80	43.75	-2	3,710	-0.05%
2018/03/30	5	43.70	5	43.10	43.10	0	3,699	0.00%
2018/03/29	4	43.50	2	43.30	43.30	2	3,693	0.05%
2018/03/27	4	43.76	2	43.65	43.65	2	3,675	0.05%
2018/03/26	1.2	42.40	0	0.00	42.90	1.2	3,654	0.03%
2018/03/23	0	0.00	1	42.65	42.40	-1	3,627	-0.03%
2018/03/22	1	43.50	3	43.67	43.50	-2	3,600	-0.06%
2018/03/21	0.2	44.00	0	0.00	44.10	0.2	3,578	0.01%
2018/03/20	1.1	44.39	0	0.00	44.35	1.1	3,575	0.03%
2018/03/19	2	45.10	0	0.00	44.75	2	3,576	0.06%
2018/03/16	0	0.00	2	45.15	45.75	-2	3,554	-0.06%
2018/03/14	0	0.00	1	45.00	45.05	-1	3,476	-0.03%
2018/03/13	0	0.00	1	45.35	44.80	-1	3,440	-0.03%
2018/03/12	1	43.50	1	43.35	43.55	0	3,354	0.00%
2018/03/09	5.2	43.82	2	43.63	43.40	3.2	3,324	0.10%
2018/03/08	6	45.28	3	45.82	44.50	3	3,254	0.09%
2018/03/07	1	43.70	29	45.80	45.95	-28	3,155	-0.89%
2018/03/06	0	0.00	1	43.95	43.90	-1	3,008	-0.03%
2018/03/05	1	43.35	3	43.25	43.50	-2	2,986	-0.07%
2018/03/02	5.3	43.05	1	42.85	42.85	4.3	2,944	0.15%
2018/03/01	1	44.10	1	44.45	44.20	0	2,883	0.00%
2018/02/27	2	45.15	5	45.24	44.85	-3	2,831	-0.11%
2018/02/26	4	43.68	11.2	44.42	45.00	-7.2	2,694	-0.27%
2018/02/23	0	0.00	2	42.85	42.55	-2	2,495	-0.08%
2018/02/22	3	42.45	10	42.65	42.20	-7	2,445	-0.29%
2018/02/21	12	41.98	2	42.08	41.95	10	2,388	0.42%
2018/02/12	1	41.60	0	0.00	41.30	1	2,330	0.04%
2018/02/09	10	41.59	5	42.26	42.20	5	2,255	0.22%
2018/02/08	1	41.35	1	41.60	42.35	0	2,122	0.00%
2018/02/07	6	41.88	3	42.70	41.35	3	2,024	0.15%
2018/02/06	4	42.15	9	41.90	40.50	-5	1,883	-0.27%
2018/02/05	5	42.84	14	42.61	43.70	-9	1,626	-0.55%
2018/02/02	4	40.78	24	40.71	41.90	-20	1,332	-1.50%
2018/02/01	0	0.00	7	38.83	38.90	-7	1,128	-0.62%
2018/01/31	6	38.49	5	38.49	38.30	1	1,051	0.10%
2018/01/29	1	36.70	0	0.00	36.70	1	834	0.12%
2018/01/26	0.1	36.10	0	0.00	36.20	0.1	798	0.01%
2018/01/22	0	0.00	1	35.50	35.70	-1	820	-0.12%
2018/01/19	1	36.20	0	0.00	36.00	1	825	0.12%
2018/01/18	1	35.45	0	0.00	35.45	1	776	0.13%
2018/01/17	5	35.35	1	35.35	35.30	4	766	0.52%
2018/01/16	0	0.00	2	35.15	35.20	-2	760	-0.26%
2018/01/12	0	0.00	10	35.10	35.40	-10	756	-1.32%
2018/01/11	0.2	34.95	0	0.00	34.95	0.2	743	0.03%
2018/01/10	0	0.00	1	34.90	34.90	-1	741	-0.13%
2018/01/04	3	34.78	0	0.00	34.75	3	792	0.38%
2018/01/02	5	34.40	0	0.00	34.50	5	772	0.65%