華城 (1519)-元富-緯城券商分點個股進出

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

華城

(1519)

可現股當沖

股價
797
漲跌
▼21
漲幅
-2.57%
成交量
6,250張
產業
上市電機機械類股
615人加入追蹤

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/05/06	1	811.00	1	828.04	797.00	0	8,544	0.00%
2024/05/03	5	824.41	5.4	823.89	818.00	-0.3	8,615	0.00%
2024/05/02	3.1	832.92	2	808.52	802.00	1.1	8,624	0.01%
2024/04/30	5	834.41	6	841.04	847.00	-1	8,719	-0.01%
2024/04/29	2.2	856.00	2	856.48	853.00	0.2	8,889	0.00%
2024/04/26	6	872.82	5	866.20	854.00	1	8,899	0.01%
2024/04/25	6	842.47	6.2	842.51	863.00	-0.2	8,868	0.00%
2024/04/24	11	836.00	8	839.50	854.00	3	8,917	0.03%
2024/04/23	2	811.01	3	828.31	825.00	-1	8,918	-0.01%
2024/04/22	3.3	917.34	6	925.30	824.00	-2.7	8,930	-0.03%
2024/04/19	12	948.92	11	927.82	915.00	1	9,306	0.01%
2024/04/18	8	959.13	8	960.41	955.00	0	9,456	0.00%
2024/04/17	5	897.08	3	933.33	950.00	2	9,597	0.02%
2024/04/16	3	879.00	5	870.00	864.00	-2	9,707	-0.02%
2024/04/15	6.1	914.45	6	894.16	876.00	0.1	9,834	0.00%
2024/04/12	0	937.50	0	0.00	946.00	0	9,802	0.00%
2024/04/11	9	897.23	10.1	891.20	860.00	-1.1	9,877	-0.01%
2024/04/10	5	864.59	6	873.50	857.00	-1	10,154	-0.01%
2024/04/09	2	823.00	1	850.00	853.00	1	10,284	0.01%
2024/04/08	5	843.40	2	863.50	776.00	3	10,564	0.03%
2024/04/03	1	810.00	0	0.00	816.00	1	11,029	0.01%
2024/04/02	1	744.00	0	0.00	792.00	1	11,324	0.01%
2024/03/29	0	0.00	0	682.00	683.00	0	11,702	0.00%
2024/03/27	0	0.00	0	710.00	710.00	0	11,970	0.00%
2024/03/26	0	0.00	0	810.50	788.00	0	12,056	0.00%
2024/03/25	0	0.00	0.2	783.71	785.00	-0.2	12,171	0.00%
2024/03/22	0	0.00	1	701.00	714.00	-1	12,314	-0.01%
2024/03/21	0	0.00	0.1	692.00	700.00	-0.1	12,475	0.00%
2024/03/19	0.1	662.00	1	668.92	660.00	-1	12,960	-0.01%
2024/03/18	15.1	676.90	15	687.33	694.00	0.1	13,261	0.00%
2024/03/15	18.1	660.70	16	667.06	665.00	2.1	13,324	0.02%
2024/03/14	19	605.84	20	611.80	634.00	-1	13,287	-0.01%
2024/03/13	13	563.85	17	566.47	577.00	-4	13,228	-0.03%
2024/03/12	28	529.14	23	527.26	525.00	5	13,474	0.04%
2024/03/08	0	0.00	0	532.00	502.00	0	14,309	0.00%
2024/03/05	0	0.00	6	529.83	549.00	-6	15,117	-0.04%
2024/03/04	0	0.00	2	535.00	528.00	-2	15,173	-0.01%
2024/03/01	0	0.00	1	534.98	538.00	-1	15,309	-0.01%
2024/02/29	1	540.00	0	0.00	538.00	1	15,599	0.01%
2024/02/27	0	0.00	3	528.00	528.00	-3	15,849	-0.02%
2024/02/26	12	554.17	1	539.00	538.00	11	15,920	0.07%
2024/02/23	7	543.57	17.1	532.05	560.00	-10.1	15,963	-0.06%
2024/02/22	7	518.29	5	518.00	517.00	2	15,798	0.01%
2024/02/21	9	515.33	2	511.50	507.00	7	15,728	0.04%
2024/02/20	5	497.40	11	501.91	502.00	-6	15,754	-0.04%
2024/02/19	14	512.79	8	506.00	502.00	6	15,843	0.04%
2024/02/16	3	503.17	5	502.20	503.00	-2	15,945	-0.01%
2024/02/15	5	506.60	7	507.86	496.00	-2	15,911	-0.01%
2024/02/05	18	497.75	17	496.41	492.00	1	15,905	0.01%
2024/02/02	6	501.83	6	492.27	488.50	0	15,787	0.00%
2024/02/01	6	463.70	17.1	472.74	488.00	-11.1	15,625	-0.07%
2024/01/31	8	443.50	6.1	447.65	444.00	1.9	15,346	0.01%
2024/01/30	14	415.71	16.2	410.83	420.00	-2.2	15,277	-0.01%
2024/01/29	14	392.04	15	392.83	395.50	-1	15,176	-0.01%
2024/01/26	3.1	381.26	3	377.83	380.50	0.1	15,110	0.00%
2024/01/25	5	383.30	5	384.70	380.50	0	15,092	0.00%
2024/01/24	15	390.97	13.2	392.60	392.00	1.8	15,113	0.01%
2024/01/23	20.1	385.36	23	385.02	385.00	-2.9	15,081	-0.02%
2024/01/22	4	361.90	7	366.00	371.00	-3	14,889	-0.02%
2024/01/19	5	359.80	3	361.83	354.50	2	14,857	0.01%
2024/01/18	3	368.16	3	362.67	360.00	0	14,806	0.00%
2024/01/17	4.1	372.22	4	370.25	367.00	0.1	14,731	0.00%
2024/01/16	6.2	371.56	5	370.90	371.00	1.2	14,678	0.01%
2024/01/15	12	383.58	7.3	382.50	376.50	4.7	14,597	0.03%
2024/01/12	10	362.35	23	366.22	370.00	-13	14,128	-0.09%
2024/01/11	17	358.15	3.1	363.65	352.50	14	13,859	0.10%
2024/01/10	4	362.00	6	365.58	367.00	-2	13,575	-0.01%
2024/01/09	10	349.50	17	352.27	362.00	-7	13,419	-0.05%
2024/01/08	5	339.90	10	340.90	343.50	-5	13,166	-0.04%
2024/01/05	6	331.92	3	332.00	334.00	3	13,086	0.02%
2024/01/04	16	338.22	11	334.86	331.50	5	13,130	0.04%
2024/01/03	2	342.71	4	339.50	339.50	-2	12,941	-0.02%
2024/01/02	9	334.84	9	340.98	342.00	0	12,972	0.00%
2023/12/29	22	335.28	14	325.57	327.00	8	12,959	0.06%
2023/12/28	5	336.30	25.1	334.55	348.00	-20.1	12,540	-0.16%
2023/12/27	3	319.17	7	317.86	316.50	-4	12,407	-0.03%
2023/12/26	15	321.60	5	317.80	315.00	10	12,443	0.08%
2023/12/25	6	331.53	6	331.92	333.50	0	12,426	0.00%
2023/12/22	4	321.50	2	319.75	321.00	2	12,567	0.02%
2023/12/21	9	321.28	10	322.50	318.50	-1	12,690	-0.01%
2023/12/20	15	331.40	15	332.13	329.00	0	12,710	0.00%
2023/12/19	17	331.97	17	334.05	332.50	0	12,698	0.00%
2023/12/18	12	343.74	9	346.17	340.00	3	12,706	0.02%
2023/12/15	13	360.42	14	358.23	347.50	-1	12,695	-0.01%
2023/12/14	7	352.50	6	355.75	355.00	1	12,522	0.01%
2023/12/13	14	360.81	16	364.15	355.50	-2	12,405	-0.02%
2023/12/12	7	351.00	8	350.13	356.00	-1	12,247	-0.01%
2023/12/11	7	343.36	4	342.88	339.00	3	12,126	0.02%
2023/12/08	11	366.09	14	366.39	367.00	-3	11,943	-0.03%
2023/12/07	31.1	362.04	30.1	363.11	360.50	1	11,751	0.01%
2023/12/06	51	343.09	51	344.31	345.00	0	11,318	0.00%
2023/12/05	6	322.84	5.1	330.99	340.00	0.9	10,842	0.01%
2023/12/04	12	298.00	15.1	298.66	309.50	-3.1	10,334	-0.03%
2023/12/01	11	287.41	14	291.37	285.00	-3	10,050	-0.03%
2023/11/30	4.1	278.03	12	279.58	280.00	-8	9,890	-0.08%
2023/11/29	2	272.49	2	272.00	274.50	0	9,933	0.00%
2023/11/28	10	270.64	9	272.67	275.50	1	10,156	0.01%
2023/11/27	3	268.51	12	272.83	266.50	-9	10,131	-0.09%
2023/11/24	23	266.91	15	269.97	275.00	8	9,994	0.08%
2023/11/23	3	256.83	2.1	252.93	252.50	0.9	9,949	0.01%
2023/11/21	9	264.00	19	262.58	262.00	-10	10,180	-0.10%
2023/11/20	6	265.25	5	263.50	263.50	1	10,417	0.01%
2023/11/17	16	278.75	6.2	279.62	273.00	9.8	10,720	0.09%
2023/11/16	26.2	275.63	19	276.66	280.00	7.2	10,852	0.07%
2023/11/15	26	269.10	20.1	273.15	275.50	6	10,892	0.05%
2023/11/14	6	254.59	11	255.64	258.50	-5	10,845	-0.05%
2023/11/13	4	242.50	7	246.00	247.50	-3	10,839	-0.03%
2023/11/10	3	235.33	8	237.18	237.50	-5	10,923	-0.05%
2023/11/09	11	238.09	5	238.40	234.50	6	10,959	0.06%
2023/11/08	8	240.00	11	242.82	242.00	-3	10,935	-0.03%
2023/11/07	20.1	247.00	18.1	248.77	242.00	2	10,964	0.02%
2023/11/06	6.1	235.29	11	237.14	241.00	-4.9	10,911	-0.04%
2023/11/03	15	228.97	13	230.38	225.00	2	10,967	0.02%
2023/11/02	12	224.33	12	226.04	224.50	0	10,967	0.00%
2023/11/01	8	222.00	15	221.20	224.00	-7	10,955	-0.06%
2023/10/31	13	243.07	8	235.57	224.00	5	10,889	0.05%
2023/10/30	16	245.75	13	247.27	244.00	3	10,858	0.03%
2023/10/27	19.1	256.48	7	255.07	251.00	12.1	11,053	0.11%
2023/10/26	2	260.25	3	259.67	262.00	-1	10,964	-0.01%
2023/10/25	9	267.78	8	267.69	260.50	1	10,877	0.01%
2023/10/24	14	272.14	10	267.50	264.50	4	10,767	0.04%
2023/10/23	10	275.65	10	273.65	276.00	0	10,637	0.00%
2023/10/20	2	262.50	1	259.00	263.00	1	10,519	0.01%
2023/10/19	9	268.22	5	263.31	260.50	4	10,436	0.04%
2023/10/18	0	0.00	0.2	274.00	270.00	-0.2	10,358	0.00%
2023/10/17	13	284.73	15	285.97	282.00	-2	10,301	-0.02%
2023/10/16	8.1	281.61	8	282.75	286.50	0.1	10,209	0.00%
2023/10/13	1	281.00	6	279.67	279.00	-5	10,184	-0.05%
2023/10/12	12	286.46	13	286.54	282.00	-1	10,510	-0.01%
2023/10/11	0	0.00	2	303.75	291.50	-2	10,446	-0.02%
2023/10/06	11	295.50	13.2	297.67	300.50	-2.2	10,317	-0.02%
2023/10/05	11	280.73	16.4	283.65	287.00	-5.4	10,182	-0.05%
2023/10/04	5	267.00	7.2	268.74	271.50	-2.2	9,949	-0.02%
2023/10/03	14	263.25	13.4	262.57	264.50	0.6	9,877	0.01%
2023/10/02	2	272.89	2	269.00	261.00	0	9,718	0.00%
2023/09/28	6	264.42	5	262.70	271.00	1	9,563	0.01%
2023/09/27	13	259.38	14.1	260.44	265.00	-1.1	9,350	-0.01%
2023/09/26	17	250.21	13	253.00	251.50	4	9,032	0.04%
2023/09/25	6.1	236.17	6	235.83	237.00	0.1	8,848	0.00%
2023/09/22	1.1	245.62	2	239.00	236.00	-1	8,783	-0.01%
2023/09/21	7	246.70	7	243.29	244.50	0	8,758	0.00%
2023/09/20	1	249.35	2	247.00	248.00	-1	8,738	-0.01%
2023/09/19	3	245.83	4	237.93	237.50	-1	8,858	-0.01%
2023/09/18	4	253.88	4	250.38	246.50	0	8,894	0.00%
2023/09/15	4	259.88	4	259.25	257.50	0	8,950	0.00%
2023/09/14	6	258.16	4.2	259.14	258.00	1.8	9,015	0.02%
2023/09/13	5.2	271.77	3.1	267.84	266.00	2.1	9,182	0.02%
2023/09/12	2.1	276.38	5	282.10	283.00	-3	9,729	-0.03%
2023/09/11	8.2	284.27	5	280.80	277.50	3.2	9,959	0.03%
2023/09/08	2	293.23	2	296.75	293.00	0	10,021	0.00%
2023/09/07	2.1	289.78	3	291.00	290.50	-0.9	10,082	-0.01%
2023/09/06	3	292.67	3	290.50	290.00	0	10,299	0.00%
2023/09/05	5	293.20	4	287.75	289.00	1	10,371	0.01%
2023/09/04	12	302.54	11	302.55	300.00	1	10,417	0.01%
2023/09/01	4	306.63	2	315.50	292.50	2	10,454	0.02%
2023/08/31	2	293.75	3	296.50	299.50	-1	10,427	-0.01%
2023/08/30	4	288.50	6	291.25	293.00	-2	11,197	-0.02%
2023/08/29	3	283.17	5	287.00	289.00	-2	11,426	-0.02%
2023/08/28	7	280.00	5	274.50	275.00	2	11,457	0.02%
2023/08/25	7	284.71	6	284.25	286.50	1	11,690	0.01%
2023/08/24	9	290.39	9	296.78	280.50	0	11,751	0.00%
2023/08/23	12	279.58	11	275.36	276.50	1	11,892	0.01%
2023/08/22	7	262.57	8.1	271.16	276.50	-1.1	11,782	-0.01%
2023/08/21	4	239.25	9	244.45	251.50	-5	11,843	-0.04%
2023/08/18	9	234.56	7	238.50	229.00	2	11,991	0.02%
2023/08/17	3	231.00	7	229.71	236.00	-4	12,409	-0.03%
2023/08/16	10	217.15	9	215.56	220.50	1	12,760	0.01%
2023/08/15	4	203.01	7	203.29	211.50	-3	13,520	-0.02%
2023/08/14	9	195.56	2	198.50	192.50	7	13,995	0.05%
2023/08/11	4	211.88	2	209.50	211.50	2	14,177	0.01%
2023/08/10	12	217.92	14	211.75	208.50	-2	14,810	-0.01%
2023/08/09	10	224.25	12	225.83	224.00	-2	15,071	-0.01%
2023/08/08	10	210.40	12	211.88	215.00	-2	15,351	-0.01%
2023/08/07	7	214.07	7	211.07	210.00	0	15,491	0.00%
2023/08/04	4	211.38	3	216.50	213.00	1	15,662	0.01%
2023/08/02	8	214.50	8	208.12	204.50	0	16,601	0.00%
2023/08/01	6	226.33	2.3	222.76	215.50	3.7	16,927	0.02%
2023/07/19	0	0.00	2	194.00	194.50	-2	19,270	-0.01%
2023/07/18	0	0.00	2	207.25	205.00	-2	19,478	-0.01%
2023/07/17	26	214.77	25	215.98	217.50	1	19,696	0.01%
2023/07/14	5	197.00	6	196.67	200.00	-1	19,571	-0.01%
2023/07/13	1	182.50	2	176.00	182.00	-1	19,921	-0.01%
2023/07/12	0	0.00	5	176.70	179.50	-5	20,297	-0.02%
2023/07/11	1	166.00	5	165.50	166.00	-4	20,490	-0.02%
2023/07/10	3	158.00	0	0.00	160.50	3	21,069	0.01%
2023/07/07	1	148.50	2	149.50	149.50	-1	21,127	0.00%
2023/07/06	0	0.00	4	145.00	149.50	-4	21,463	-0.02%
2023/07/05	2	147.75	4.1	149.97	146.00	-2.1	21,794	-0.01%
2023/07/04	2	149.75	0	0.00	149.00	2	22,408	0.01%
2023/07/03	0	0.00	1	148.00	149.00	-1	22,625	0.00%
2023/06/30	2	147.25	1	147.50	147.50	1	22,645	0.00%
2023/06/29	2	153.00	1	153.50	153.50	1	22,638	0.00%
2023/06/28	2	154.25	5	154.70	150.50	-3	22,599	-0.01%
2023/06/27	15	160.70	15	160.47	154.00	0	22,552	0.00%
2023/06/26	5	164.60	3	164.33	162.50	2	22,389	0.01%
2023/06/21	5	162.80	4	163.63	163.50	1	22,342	0.00%
2023/06/20	5	161.50	5	161.80	162.00	0	22,277	0.00%
2023/06/19	8	163.44	8	164.56	161.00	0	22,196	0.00%
2023/06/16	24	164.98	71	165.48	165.50	-47	22,158	-0.21%
2023/06/15	12	153.83	9	154.56	157.00	3	21,752	0.01%
2023/06/14	13	149.00	17	146.35	146.00	-4	21,479	-0.02%
2023/06/13	32	148.34	8	147.31	146.50	24	21,487	0.11%
2023/06/12	57.1	146.14	36	148.26	147.50	21.1	21,458	0.10%
2023/06/09	4	151.38	7	152.64	153.50	-3	21,336	-0.01%
2023/06/08	7	153.35	53	150.90	151.50	-46	21,375	-0.22%
2023/06/07	7	154.79	11	154.59	155.00	-4	21,519	-0.02%
2023/06/06	8	154.19	5	153.90	153.00	3	21,748	0.01%
2023/06/05	8	163.75	7	161.50	156.00	1	22,003	0.00%
2023/06/02	33	153.39	34.1	153.58	158.00	-1.1	21,575	0.00%
2023/06/01	6	146.08	8	145.19	144.00	-2	21,395	-0.01%
2023/05/31	12	142.71	9	142.61	145.00	3	21,260	0.01%
2023/05/30	2	141.25	4.5	139.49	141.00	-2.5	20,917	-0.01%
2023/05/29	17	142.44	13	143.00	141.00	4	20,759	0.02%
2023/05/26	5	137.89	6	135.83	135.50	-1	20,465	0.00%
2023/05/25	21	140.55	19	141.34	141.00	2	20,375	0.01%
2023/05/24	5	136.30	11	136.50	139.00	-6	20,944	-0.03%
2023/05/23	51	133.65	46	132.00	137.00	5	21,081	0.02%
2023/05/22	21.1	129.26	22	129.25	128.50	-0.9	20,821	0.00%
2023/05/19	70	122.60	68	123.43	123.50	2	20,484	0.01%
2023/05/18	27	112.93	31.1	114.60	117.50	-4.1	19,659	-0.02%
2023/05/17	4.1	109.00	4	108.13	107.00	0.1	19,385	0.00%
2023/05/16	72	108.01	36	107.93	109.50	36	19,125	0.19%
2023/05/15	5	104.30	39	105.49	105.00	-34	18,444	-0.18%
2023/05/12	17	99.78	18	98.36	101.50	-1	18,028	-0.01%
2023/05/11	17	99.78	18	98.36	95.40	-1	17,657	-0.01%
2023/05/10	6.2	100.21	14	99.41	98.90	-7.8	17,423	-0.04%
2023/05/09	64	107.39	61	108.65	103.00	3	17,153	0.02%
2023/05/08	31	104.03	31	106.98	109.00	0	16,130	0.00%
2023/05/05	5	99.66	5	99.04	99.10	0	15,714	0.00%
2023/05/04	4	98.25	5.4	98.19	99.30	-1.4	15,651	-0.01%
2023/05/03	19	99.38	15	98.71	97.40	4	15,618	0.03%
2023/05/02	36	100.23	10	101.89	103.50	26	15,474	0.17%
2023/04/28	4	94.65	4	95.13	94.90	0	15,106	0.00%
2023/04/27	5	90.52	13	90.03	92.60	-8	15,100	-0.05%
2023/04/26	12.2	92.85	0	0.00	92.30	12.2	14,970	0.08%
2023/04/25	19.2	95.59	51	96.26	93.70	-31.8	14,800	-0.21%
2023/04/24	61.5	99.56	63	99.89	98.80	-1.5	14,460	-0.01%
2023/04/21	56.1	96.34	32	96.89	95.40	24.1	14,258	0.17%
2023/04/20	8.1	99.52	14	98.79	97.10	-6	14,161	-0.04%
2023/04/19	8	99.04	25	98.68	99.00	-17	14,099	-0.12%
2023/04/18	40.1	100.25	34	99.66	97.90	6.1	14,320	0.04%
2023/04/17	56.3	98.48	46	98.32	97.10	10.3	14,921	0.07%
2023/04/14	6	96.05	6	97.32	94.70	0	15,018	0.00%
2023/04/13	8.5	98.25	9	97.65	95.00	-0.6	15,106	0.00%
2023/04/12	1	95.51	0	0.00	96.80	1	14,531	0.01%
2023/04/11	4.1	84.90	7	86.65	88.00	-2.9	14,422	-0.02%
2023/04/10	8	82.32	12	80.56	80.00	-4	14,136	-0.03%
2023/04/07	13	76.94	12	78.54	78.90	1	13,888	0.01%
2023/04/06	7	72.80	5	72.38	73.40	2	13,320	0.01%
2023/03/31	1	69.42	1.4	69.19	69.30	-0.3	13,138	0.00%
2023/03/30	1	69.20	0.4	69.50	70.10	0.6	13,147	0.00%
2023/03/29	1	69.31	0.1	69.16	69.50	0.9	13,175	0.01%
2023/03/28	3	68.60	0	69.10	69.00	3	13,250	0.02%
2023/03/27	1	69.45	1	71.51	69.20	0	13,199	0.00%
2023/03/24	0.1	71.33	0.6	70.82	71.60	-0.6	13,146	0.00%
2023/03/23	0	70.42	2	70.90	71.10	-2	13,169	-0.02%
2023/03/22	1	72.28	2.2	70.76	70.30	-1.2	13,179	-0.01%
2023/03/21	6	71.97	5	72.64	71.20	1	13,105	0.01%
2023/03/20	13.5	69.09	14	69.91	72.00	-0.5	12,850	0.00%
2023/03/17	2	66.65	10	67.10	66.70	-8	12,670	-0.06%
2023/03/16	4	67.53	3	67.33	66.20	1	12,877	0.01%
2023/03/15	2	67.90	2	68.90	67.40	0	13,338	0.00%
2023/03/14	4	67.88	2	67.35	66.80	2	13,476	0.01%
2023/03/13	1	68.00	3	68.20	67.00	-2	13,395	-0.01%
2023/03/10	4	71.98	3	71.63	70.00	1	13,319	0.01%
2023/03/09	7	72.76	14	73.80	75.50	-7	13,009	-0.05%
2023/03/08	16.7	71.97	16	71.79	72.70	0.7	12,513	0.01%
2023/03/07	42.5	69.61	43	69.80	68.90	-0.5	12,001	0.00%
2023/03/06	30	65.39	27	65.77	65.60	3	11,557	0.03%
2023/03/03	2	63.65	1	64.30	63.00	1	11,394	0.01%
2023/03/02	9	63.46	2	63.75	63.00	7	11,292	0.06%
2023/03/01	4	62.58	8	62.86	63.50	-4	11,251	-0.04%
2023/02/24	3	63.80	2	65.40	63.00	1	11,218	0.01%
2023/02/23	2	63.95	4	63.65	64.30	-2	11,108	-0.02%
2023/02/22	58	64.88	36	64.90	64.80	22	10,890	0.20%
2023/02/21	31	62.73	31	63.11	64.50	0	9,936	0.00%
2023/02/20	13	60.22	20	59.11	58.70	-7	9,340	-0.07%
2023/02/17	8	57.26	17.2	57.37	57.80	-9.2	8,918	-0.10%
2023/02/16	7.2	56.47	6	56.65	56.00	1.2	8,693	0.01%
2023/02/15	34	55.87	34	56.10	55.50	0	8,537	0.00%
2023/02/14	0	0.00	1	53.50	53.50	-1	8,236	-0.01%
2023/02/13	5	52.76	1	53.20	53.10	4	8,187	0.05%
2023/02/10	6	55.73	1	55.70	54.50	5	8,088	0.06%
2023/02/09	3	56.40	8	55.64	55.50	-5	8,006	-0.06%
2023/02/08	1	55.30	2	55.35	54.70	-1	7,887	-0.01%
2023/02/06	3	54.50	0	0.00	54.90	3	7,803	0.04%
2023/02/03	0	0.00	2	54.60	54.50	-2	7,776	-0.03%
2023/02/02	39	56.31	33	55.69	56.00	6	7,691	0.08%
2023/02/01	22	56.34	22	56.16	56.40	0	7,549	0.00%
2023/01/31	18	56.21	22	56.54	56.50	-4	7,360	-0.05%
2023/01/30	5	53.20	14	53.18	54.40	-9	7,096	-0.13%
2023/01/17	11	52.33	4	52.38	52.30	7	6,920	0.10%
2023/01/13	5	51.00	1	51.50	50.20	4	6,744	0.06%
2023/01/12	3	50.97	0.2	51.90	51.00	2.8	6,740	0.04%
2023/01/11	5	52.80	0.1	52.10	52.20	4.9	6,691	0.07%
2023/01/10	1	52.30	1	52.00	52.40	0	6,550	0.00%
2023/01/09	1	52.20	1	52.10	52.40	0	6,462	0.00%
2023/01/06	18	55.02	13.3	53.47	52.10	4.7	6,331	0.07%
2023/01/05	12.4	57.94	11	57.92	56.90	1.4	5,863	0.02%
2023/01/04	8	53.66	15	54.98	57.60	-7	4,884	-0.14%
2023/01/03	30.2	51.37	30	51.86	52.40	0.2	4,383	0.00%
2022/12/30	4	49.26	3	48.55	48.30	1	3,991	0.03%
2022/12/29	1	48.75	1	48.70	49.30	0	3,947	0.00%
2022/12/28	2	49.33	3	49.58	48.75	-1	4,010	-0.02%
2022/12/27	4	49.44	5	48.81	49.10	-1	4,007	-0.02%
2022/12/26	2	49.10	4	48.30	49.50	-2	3,948	-0.05%
2022/12/23	4	48.50	2	48.50	48.90	2	3,954	0.05%
2022/12/21	1	48.05	1	48.00	48.05	0	4,105	0.00%
2022/12/20	7	48.76	8	48.50	47.35	-1	4,102	-0.02%
2022/12/19	1	47.80	0	0.00	47.80	1	4,080	0.02%
2022/12/16	0	0.00	3	49.15	49.20	-3	4,153	-0.07%
2022/12/15	10	49.26	12	49.10	48.90	-2	4,340	-0.05%
2022/12/14	8	49.16	9	49.08	49.25	-1	4,679	-0.02%
2022/12/13	3	48.53	0	0.00	48.45	3	4,798	0.06%
2022/12/12	3	47.83	2	48.50	48.35	1	4,889	0.02%
2022/12/09	7	48.72	0	49.00	48.80	7	4,865	0.14%
2022/12/08	14	49.89	10.1	49.45	49.60	3.9	4,771	0.08%
2022/12/07	3.1	48.74	12	49.51	49.65	-8.9	4,481	-0.20%
2022/12/06	2	47.85	9	48.70	48.70	-7	3,873	-0.18%
2022/12/02	6	43.35	5	42.96	42.70	1	3,578	0.03%
2022/11/29	0	0.00	1	41.55	41.40	-1	3,528	-0.03%
2022/11/25	5	41.59	5	40.70	40.70	0	3,661	0.00%
2022/11/22	3	40.98	2	41.20	41.20	1	3,684	0.03%
2022/11/21	1	40.15	11	39.75	40.50	-10	3,607	-0.28%
2022/11/18	6	38.84	1	38.10	38.20	5	3,553	0.14%
2022/11/17	2	38.75	4	38.74	38.70	-2	3,577	-0.06%
2022/11/16	1	37.75	0	0.00	37.55	1	3,573	0.03%
2022/11/15	0	0.00	2	38.45	38.40	-2	3,578	-0.06%
2022/11/14	0	0.00	4	37.86	38.10	-4	3,590	-0.11%
2022/11/11	3	37.23	0	0.00	36.90	3	3,643	0.08%
2022/11/10	6	37.97	0	0.00	37.75	6	3,711	0.16%
2022/11/09	1	38.65	0	0.00	39.05	1	3,727	0.03%
2022/11/08	1	38.75	0	0.00	38.60	1	3,726	0.03%
2022/11/07	1	39.05	0	0.00	39.00	1	3,723	0.03%
2022/10/28	1	36.15	0	0.00	36.20	1	3,790	0.03%
2022/10/21	0	0.00	1	38.10	38.00	-1	3,779	-0.03%
2022/10/20	1	40.00	1	39.95	39.00	0	3,746	0.00%
2022/10/14	19	43.57	18	43.20	42.90	1	3,650	0.03%
2022/10/13	0	0.00	1	41.70	41.70	-1	3,584	-0.03%
2022/10/12	0	0.00	2	43.30	43.45	-2	3,536	-0.06%
2022/10/11	1	42.25	2	42.38	42.40	-1	3,429	-0.03%
2022/10/06	1	42.30	1	42.30	42.30	0	3,426	0.00%
2022/10/05	2	43.20	1	43.20	43.20	1	3,386	0.03%
2022/10/04	1	41.65	4	41.48	41.90	-3	3,296	-0.09%
2022/10/03	1	40.05	0	0.00	40.05	1	3,240	0.03%
2022/09/30	1	40.10	0	0.00	41.60	1	3,204	0.03%
2022/09/29	2	41.85	7	41.99	41.70	-5	3,138	-0.16%
2022/09/28	6	41.62	6	41.55	40.45	0	3,009	0.00%
2022/09/27	0	0.00	1	42.00	42.00	-1	2,891	-0.03%
2022/09/26	2	42.70	0	0.00	40.30	2	2,822	0.07%
2022/09/23	0	0.00	5	44.66	44.20	-5	2,741	-0.18%
2022/09/22	5	44.89	3	44.52	44.90	2	2,634	0.08%
2022/09/21	71	44.13	68	44.64	44.00	3	2,393	0.13%
2022/09/20	55	43.40	54	43.72	43.50	1	1,968	0.05%
2022/09/19	1	41.90	3	42.40	40.40	-2	1,755	-0.11%
2022/09/08	3	40.20	0	0.00	40.25	3	1,554	0.19%
2022/09/06	0	0.00	20	40.33	39.45	-20	1,604	-1.25%
2022/09/05	20	41.01	0	0.00	41.20	20	1,577	1.27%
2022/09/02	1	42.00	2	42.53	42.00	-1	1,529	-0.07%
2022/08/26	0	0.00	1	39.30	39.10	-1	1,238	-0.08%
2022/08/25	0	0.00	1	39.10	39.20	-1	1,232	-0.08%
2022/08/22	0	0.00	3	39.12	38.90	-3	1,172	-0.26%
2022/08/19	2	39.10	0	0.00	38.70	2	1,157	0.17%
2022/08/18	3	39.28	1	40.00	39.30	2	1,131	0.18%
2022/08/17	0	0.00	3	39.90	39.00	-3	1,067	-0.28%
2022/08/16	1	37.80	3	38.63	38.70	-2	970	-0.21%
2022/08/15	0	0.00	2	37.00	36.95	-2	924	-0.22%
2022/08/11	4	36.08	3	36.00	36.30	1	924	0.11%
2022/08/10	4	38.38	1	38.80	38.10	3	879	0.34%
2022/08/04	0	0.00	1	35.05	35.65	-1	836	-0.12%
2022/08/03	0	0.00	1	36.45	36.05	-1	833	-0.12%
2022/08/02	1	37.00	0	0.00	37.00	1	834	0.12%
2022/07/26	0	0.00	2	37.05	36.50	-2	834	-0.24%
2022/07/25	4	38.11	1	38.10	38.60	3	819	0.37%
2022/07/21	0	0.00	1	36.80	36.85	-1	819	-0.12%
2022/07/19	0	0.00	3	37.75	37.50	-3	874	-0.34%
2022/07/14	3	37.30	0	0.00	37.00	3	911	0.33%
2022/07/13	0	0.00	4	35.93	36.10	-4	851	-0.47%
2022/07/07	1	34.60	0	0.00	34.60	1	890	0.11%
2022/07/06	1	34.20	0	0.00	33.70	1	913	0.11%
2022/07/05	2	35.20	2	35.75	35.00	0	940	0.00%
2022/06/29	2	35.25	0	0.00	35.10	2	1,157	0.17%
2022/06/28	1	36.80	0	0.00	35.15	1	1,199	0.08%
2022/06/24	1	35.15	3	35.15	35.60	-2	1,177	-0.17%
2022/06/23	2	33.10	0	0.00	33.65	2	1,155	0.17%
2022/06/15	5	36.88	5	36.77	35.00	0	1,273	0.00%
2022/05/24	0	0.00	2	34.58	34.55	-2	1,540	-0.13%
2022/05/20	2	35.20	0	0.00	35.10	2	1,551	0.13%
2022/05/13	0	0.00	1	34.65	34.50	-1	1,557	-0.06%
2022/05/09	0	0.00	3	36.30	35.40	-3	1,556	-0.19%
2022/05/05	0	0.00	5	38.61	38.40	-5	1,555	-0.32%
2022/05/03	3	38.37	0	0.00	38.50	3	1,552	0.19%
2022/04/28	1	39.05	1	38.55	38.40	0	1,574	0.00%
2022/04/26	4	40.78	3	39.87	40.20	1	1,584	0.06%
2022/04/25	1	39.30	0	0.00	38.90	1	1,699	0.06%
2022/04/20	3	41.20	0	0.00	41.10	3	2,108	0.14%
2022/04/12	2	42.48	3	42.15	42.15	-1	2,426	-0.04%
2022/04/11	0	0.00	3	43.25	43.50	-3	2,394	-0.13%
2022/04/08	0	0.00	4	44.35	44.20	-4	2,363	-0.17%
2022/04/07	5	42.65	2	43.20	42.30	3	2,310	0.13%
2022/04/06	41	44.29	37	44.46	44.60	4	2,254	0.18%
2022/04/01	3	42.00	3	42.00	42.00	0	2,133	0.00%
2022/03/31	5	41.86	3	42.12	41.10	2	2,107	0.09%
2022/03/29	0	0.00	1	41.60	41.60	-1	2,049	-0.05%
2022/03/25	0	0.00	2	41.60	40.45	-2	2,029	-0.10%
2022/03/24	0	0.00	3	41.95	41.65	-3	2,028	-0.15%
2022/03/21	6	42.43	6	42.01	41.60	0	1,999	0.00%
2022/03/18	4	40.85	4	41.60	40.90	0	1,933	0.00%
2022/03/17	0	0.00	3	41.37	41.30	-3	1,927	-0.16%
2022/03/16	5	41.99	3	42.48	41.30	2	1,887	0.11%
2022/03/15	1	41.80	1	40.80	40.05	0	1,786	0.00%
2022/03/14	5	41.73	2	41.85	42.05	3	1,743	0.17%
2022/03/11	0	38.95	0	0.00	38.75	0	1,649	0.00%
2022/03/10	0.1	38.70	1	38.30	38.65	-0.9	1,637	-0.05%
2022/03/09	0	0.00	1	38.00	37.85	-1	1,632	-0.06%
2022/03/03	0	0.00	3	38.10	38.70	-3	1,636	-0.18%
2022/03/01	0	0.00	2	37.10	37.40	-2	1,627	-0.12%
2022/02/25	1	36.45	0	0.00	36.75	1	1,626	0.06%
2022/02/24	1	37.05	0	0.00	36.45	1	1,623	0.06%
2022/02/16	0	0.00	6	38.68	38.90	-6	1,616	-0.37%
2022/02/15	0	0.00	3	38.20	38.00	-3	1,617	-0.19%
2022/02/11	1	39.40	3	39.23	39.25	-2	1,603	-0.12%
2022/02/10	0.1	39.60	0	0.00	39.55	0.1	1,605	0.01%
2022/02/09	0	0.00	2	39.40	39.50	-2	1,601	-0.12%
2022/02/08	10	38.39	10	38.15	39.25	0	1,594	0.00%
2022/01/26	0	0.00	1	37.80	37.50	-1	1,568	-0.06%
2022/01/25	1	37.70	0	0.00	37.35	1	1,569	0.06%
2022/01/24	2	37.73	0	0.00	37.75	2	1,571	0.13%
2022/01/21	1	39.30	0	0.00	39.05	1	1,548	0.06%
2022/01/20	3	39.90	2	40.60	39.70	1	1,541	0.06%
2022/01/19	5	39.52	3	39.53	40.20	2	1,525	0.13%
2022/01/18	5	41.27	6	41.83	40.20	-1	1,507	-0.07%
2022/01/17	2	39.40	3	40.25	40.25	-1	1,338	-0.07%
2022/01/14	11	41.31	13	41.02	39.80	-2	1,299	-0.15%
2022/01/13	23	43.15	12	42.96	42.70	11	1,204	0.91%
2022/01/12	28.1	42.84	31	42.99	43.55	-2.9	888	-0.32%
2022/01/11	2	39.40	4.2	39.56	39.60	-2.2	556	-0.39%
2021/12/29	3	37.00	2	36.90	37.05	1	480	0.21%
2021/12/20	2	36.95	2	37.20	36.80	0	583	0.00%
2021/12/17	1	36.60	3	36.70	36.55	-2	572	-0.35%
2021/12/16	0	0.00	1	36.60	36.75	-1	567	-0.18%
2021/12/15	2	36.93	0	0.00	36.95	2	567	0.35%
2021/12/13	1.1	35.83	0	0.00	35.90	1.1	571	0.20%
2021/12/07	1	34.95	0	0.00	34.90	1	593	0.17%
2021/12/02	1	35.00	0	0.00	35.00	1	601	0.17%
2021/11/26	0.1	35.80	0	0.00	35.40	0.1	583	0.01%
2021/11/24	3	36.05	0	0.00	36.30	3	578	0.52%
2021/11/17	1	35.60	0	0.00	36.35	1	613	0.16%
2021/11/16	0	0.00	10	36.13	35.70	-10	621	-1.61%
2021/11/15	0	36.25	0.3	36.20	36.10	-0.3	627	-0.04%
2021/11/12	1.1	36.88	0	0.00	36.70	1.1	631	0.17%
2021/11/11	5	37.55	1	37.35	37.45	4	632	0.63%
2021/11/10	0.1	37.25	0	0.00	37.25	0.1	641	0.02%
2021/11/03	3	36.95	0	0.00	36.85	3	677	0.44%
2021/11/02	4	37.04	0	0.00	36.80	4	683	0.59%
2021/11/01	8	37.61	0	0.00	38.00	8	681	1.17%
2021/10/21	1	35.95	0	0.00	35.95	1	729	0.14%
2021/10/20	2	35.85	0	0.00	35.90	2	758	0.26%
2021/10/14	0.2	35.10	0	0.00	34.90	0.2	828	0.03%
2021/10/13	0	35.55	0	0.00	35.30	0	860	0.00%
2021/10/12	1	36.05	0	0.00	36.05	1	874	0.12%
2021/10/04	0.1	37.95	0	0.00	37.05	0.1	1,003	0.01%
2021/10/01	2	39.20	0	0.00	38.10	2	996	0.20%
2021/09/30	0.1	39.35	0	0.00	39.25	0.1	944	0.01%
2021/09/14	0	0.00	1	37.65	37.50	-1	925	-0.11%
2021/09/13	0.1	36.26	0	0.00	36.95	0.1	935	0.01%
2021/09/10	0.1	36.45	0	0.00	36.45	0.1	943	0.01%
2021/09/08	0.3	35.50	0	0.00	35.30	0.3	953	0.03%
2021/09/07	0.1	36.60	0	0.00	36.25	0.1	952	0.01%
2021/08/26	1	38.45	0	0.00	38.05	1	988	0.10%
2021/08/23	1	37.40	0	0.00	38.00	1	988	0.10%
2021/08/20	0	36.40	0	0.00	37.25	0	990	0.00%
2021/08/18	0	37.55	0	0.00	37.90	0	978	0.00%
2021/08/17	1	37.95	0	0.00	38.00	1	977	0.11%
2021/08/13	1.3	39.17	0	0.00	39.90	1.3	977	0.13%
2021/08/10	0.1	41.00	0	0.00	40.80	0.1	1,012	0.01%
2021/07/26	0	0.00	4	47.50	47.85	-4	1,707	-0.23%
2021/07/23	0.3	46.20	3	46.50	46.30	-2.7	1,731	-0.16%
2021/07/21	0	0.00	4	45.20	45.65	-4	1,820	-0.22%
2021/07/19	0	0.00	6	46.43	46.05	-6	1,852	-0.32%
2021/07/16	2	45.00	5	45.30	44.85	-3	1,870	-0.16%
2021/07/15	2	44.05	3	44.63	45.00	-1	1,878	-0.05%
2021/07/14	12	44.58	2	44.30	43.85	10	1,905	0.52%
2021/07/13	17	44.35	21	44.83	44.30	-4	1,937	-0.21%
2021/07/12	2.1	41.01	1	41.05	41.10	1.1	1,897	0.06%
2021/07/06	2	42.43	0	0.00	42.10	2	2,164	0.09%
2021/07/05	0	0.00	0.3	42.20	42.15	-0.3	2,277	-0.01%
2021/07/02	3	42.15	0	0.00	42.05	3	2,329	0.13%
2021/06/30	1	43.99	2.2	44.08	43.60	-1.2	2,366	-0.05%
2021/06/28	8	43.21	0.1	43.70	43.20	8	2,390	0.33%
2021/06/25	0	0.00	0.2	43.90	43.70	-0.2	2,393	-0.01%
2021/06/23	0.1	42.75	0	0.00	42.75	0.1	2,402	0.00%
2021/06/21	1	41.10	0	0.00	41.05	1	2,399	0.04%
2021/06/17	0.1	43.00	0	0.00	42.70	0.1	2,422	0.00%
2021/06/16	0	42.75	0	0.00	42.55	0	2,439	0.00%
2021/06/11	0.1	43.40	0	0.00	43.40	0.1	2,443	0.00%
2021/06/08	0.1	42.25	0	0.00	42.25	0.1	2,470	0.00%
2021/06/07	0	0.00	11	42.40	42.80	-11	2,480	-0.44%
2021/06/02	0	0.00	1	44.10	43.80	-1	2,543	-0.04%
2021/05/19	0	0.00	1	41.80	42.10	-1	2,712	-0.04%
2021/05/18	1	39.70	2	40.10	42.40	-1	2,721	-0.04%
2021/05/17	1.1	38.43	0	0.00	39.00	1.1	2,709	0.04%
2021/05/14	1	40.60	1	41.05	41.70	0	2,677	0.00%
2021/05/13	0	0.00	2	39.90	40.00	-2	2,662	-0.08%
2021/05/12	1	44.00	7	41.54	41.10	-6	2,689	-0.22%
2021/05/11	2.3	47.28	1	46.20	45.50	1.3	2,633	0.05%
2021/05/10	1.1	51.77	0	0.00	49.50	1.1	2,569	0.04%
2021/05/07	4	49.69	2	50.25	49.35	2	2,461	0.08%
2021/05/06	0	0.00	20	49.98	50.10	-20	2,299	-0.87%
2021/05/05	0.4	45.55	0	0.00	45.55	0.4	2,236	0.02%
2021/05/04	0.1	48.05	1	47.60	46.35	-0.9	2,230	-0.04%
2021/05/03	0	0.00	5.3	50.36	49.40	-5.3	2,211	-0.24%
2021/04/29	13	50.72	11	50.65	51.10	2	2,193	0.09%
2021/04/28	5.1	51.28	3	51.00	51.30	2.1	2,155	0.10%
2021/04/27	8	50.30	2	50.20	50.20	6	2,107	0.28%
2021/04/26	2	49.50	1	49.65	49.80	1	2,082	0.05%
2021/04/23	4	48.61	1	48.40	48.20	3	2,083	0.14%
2021/04/22	2.1	48.64	7	48.94	48.20	-4.9	2,102	-0.23%
2021/04/21	3	49.85	0	0.00	49.80	3	2,066	0.15%
2021/04/20	0.1	50.50	1	50.50	50.20	-0.9	2,056	-0.04%
2021/04/19	13	51.24	1	50.30	50.50	12	2,043	0.59%
2021/04/16	4.1	49.81	0	0.00	49.95	4.1	2,002	0.20%
2021/04/15	1	50.50	13	50.41	50.20	-12	1,992	-0.60%
2021/04/14	2	49.88	0	0.00	49.00	2	1,921	0.10%
2021/04/13	1	50.10	1	49.95	48.65	0	1,913	0.00%
2021/04/12	20.1	49.30	9	49.47	49.35	11.1	1,870	0.59%
2021/04/09	2	49.48	5	50.02	50.20	-3	1,857	-0.16%
2021/04/08	9	48.44	4	48.85	48.45	5	1,754	0.28%
2021/04/07	1.1	47.18	1	46.50	46.40	0.1	1,705	0.01%
2021/04/01	0	0.00	3	46.85	46.90	-3	1,711	-0.18%
2021/03/26	0	0.00	10	44.03	44.25	-10	1,773	-0.56%
2021/03/23	0	0.00	0.1	43.70	43.40	-0.1	1,839	-0.01%
2021/03/19	1	44.50	1	45.40	44.55	0	1,863	0.00%
2021/03/18	1.1	45.78	0	0.00	45.75	1.1	1,869	0.06%
2021/03/12	1.1	46.62	0	0.00	46.05	1.1	2,181	0.05%
2021/03/10	1.1	45.45	0	0.00	45.20	1.1	2,270	0.05%
2021/03/08	1.1	47.15	1	46.95	46.00	0.1	2,498	0.00%
2021/03/05	2	44.63	0	0.00	45.60	2	2,524	0.08%
2021/03/04	4	45.65	15	46.54	45.25	-11	2,594	-0.42%
2021/03/03	5	45.96	0	0.00	46.40	5	2,729	0.18%
2021/02/26	0	0.00	1	45.30	43.85	-1	3,021	-0.03%
2021/02/22	0	0.00	2	44.85	45.40	-2	3,128	-0.06%
2021/02/19	0	0.00	2	44.28	44.40	-2	3,135	-0.06%
2021/02/17	0	0.00	7	43.39	43.85	-7	3,189	-0.22%
2021/02/05	0	0.00	1	42.40	42.10	-1	3,201	-0.03%
2021/02/04	0	0.00	1	42.70	42.40	-1	3,260	-0.03%
2021/02/03	16	41.26	2	43.65	41.35	14	3,354	0.42%
2021/02/01	4	41.41	0	0.00	41.65	4	3,400	0.12%
2021/01/28	0.1	43.95	0	0.00	42.75	0.1	3,536	0.00%
2021/01/25	10	44.18	0	0.00	45.35	10	3,710	0.27%
2021/01/21	1	42.50	0	0.00	42.55	1	3,812	0.03%
2021/01/20	10	43.20	0	0.00	42.40	10	4,147	0.24%
2021/01/15	1	45.40	11	45.05	44.80	-10	4,681	-0.21%
2021/01/14	0	0.00	0.7	47.05	46.85	-0.7	4,713	-0.01%
2021/01/12	12	46.87	0	0.00	46.80	12	4,802	0.25%
2021/01/08	0.1	47.50	0	0.00	48.50	0.1	4,982	0.00%
2021/01/07	0.1	47.50	2	48.45	47.80	-1.9	5,141	-0.04%
2021/01/05	0	0.00	0	49.20	48.75	0	5,540	0.00%
2020/12/29	0.1	50.20	0	0.00	49.15	0.1	6,171	0.00%
2020/12/25	3	50.35	0	0.00	49.80	3	6,279	0.05%
2020/12/23	0.1	49.00	0	0.00	50.40	0.1	6,344	0.00%
2020/12/22	0	49.95	0	0.00	48.45	0	6,478	0.00%
2020/12/21	0	0.00	3	50.00	50.00	-3	6,504	-0.05%
2020/12/17	0	0.00	2	50.25	50.20	-2	6,592	-0.03%
2020/12/16	0	0.00	5	51.10	51.10	-5	6,690	-0.07%
2020/12/15	0	0.00	2	51.00	50.70	-2	6,711	-0.03%
2020/12/11	2	52.55	3	52.27	52.40	-1	6,811	-0.01%
2020/12/10	6	55.93	0.1	54.60	53.90	5.9	6,857	0.09%
2020/12/09	0	0.00	1.1	55.30	54.60	-1.1	6,968	-0.02%
2020/12/07	1	53.90	8	53.61	53.90	-7	7,652	-0.09%
2020/12/04	1	52.60	0.1	52.60	52.60	0.9	7,674	0.01%
2020/12/03	4	53.60	3	53.97	53.70	1	7,727	0.01%
2020/12/02	2	54.55	6	55.25	53.90	-4	7,876	-0.05%
2020/12/01	0	0.00	3	53.93	53.60	-3	7,773	-0.04%
2020/11/30	5	53.72	6	53.45	53.30	-1	7,838	-0.01%
2020/11/27	12	53.57	11	53.33	52.90	1	7,803	0.01%
2020/11/26	3	53.47	9	52.76	52.60	-6	7,738	-0.08%
2020/11/25	20	52.90	21	52.57	52.00	-1	7,863	-0.01%
2020/11/24	1	51.00	0	0.00	50.50	1	7,614	0.01%
2020/11/20	6	50.82	4	50.58	50.30	2	7,700	0.03%
2020/11/19	2	51.25	2	51.45	51.00	0	7,782	0.00%
2020/11/18	1	50.10	1	50.10	50.00	0	7,818	0.00%
2020/11/17	3	48.75	4	49.55	49.40	-1	7,896	-0.01%
2020/11/16	4	48.75	4	48.60	48.70	0	7,968	0.00%
2020/11/13	5	48.77	7	49.10	49.05	-2	8,049	-0.02%
2020/11/12	3.1	48.22	3	48.80	48.40	0.1	8,314	0.00%
2020/11/11	5.1	49.77	2	49.10	49.05	3.1	8,505	0.04%
2020/11/10	3	51.23	2	51.15	50.60	1	8,463	0.01%
2020/11/09	6	51.85	6	51.80	51.80	0	8,424	0.00%
2020/11/06	6	52.17	9	51.58	51.10	-3	8,394	-0.04%
2020/11/05	26	52.17	20	52.17	51.40	6	8,393	0.07%
2020/11/04	5	50.92	6	50.95	50.50	-1	8,302	-0.01%
2020/11/03	21	51.32	16	51.39	51.30	5	8,301	0.06%
2020/11/02	3	50.47	4	50.38	50.10	-1	8,341	-0.01%
2020/10/30	8	51.78	8	51.30	50.80	0	8,297	0.00%
2020/10/29	7	51.20	5	51.20	51.60	2	8,247	0.02%
2020/10/28	22	53.52	18	53.54	52.10	4	8,190	0.05%
2020/10/27	5	52.14	7	52.26	51.80	-2	7,870	-0.03%
2020/10/26	7	52.66	7	52.24	52.50	0	7,864	0.00%
2020/10/23	36	53.08	55	52.68	53.00	-19	7,845	-0.24%
2020/10/22	0	0.00	4	50.10	50.30	-4	7,533	-0.05%
2020/10/21	6	50.77	3	51.00	50.40	3	7,581	0.04%
2020/10/20	0	0.00	1	50.50	50.70	-1	7,627	-0.01%
2020/10/19	5.1	50.71	4	50.45	50.30	1.1	7,938	0.01%
2020/10/16	6	51.28	4	52.33	50.40	2	8,004	0.02%
2020/10/15	1.1	50.86	3	51.43	51.60	-1.9	7,916	-0.02%
2020/10/14	27	51.87	8	50.95	51.00	19	7,792	0.24%
2020/10/13	5	49.41	26	49.88	49.35	-21	7,746	-0.27%
2020/10/12	40.1	48.96	27	48.78	50.80	13.1	7,563	0.17%
2020/10/08	6	46.81	6	46.33	46.60	0	7,282	0.00%
2020/10/07	7	46.96	9	46.72	46.45	-2	7,260	-0.03%
2020/10/06	15	45.91	13	45.88	46.30	2	7,224	0.03%
2020/10/05	13	43.59	10	43.15	45.00	3	7,176	0.04%
2020/09/30	2	42.40	5	42.91	42.25	-3	7,206	-0.04%
2020/09/29	5	42.47	0	0.00	41.75	5	7,161	0.07%
2020/09/28	1	42.60	1	42.35	42.60	0	7,157	0.00%
2020/09/25	7	44.07	13	44.73	41.90	-6	7,153	-0.08%
2020/09/24	6	44.09	3	43.77	43.45	3	6,989	0.04%
2020/09/23	10	44.82	1	43.90	44.15	9	6,934	0.13%
2020/09/22	1	44.80	0	0.00	44.60	1	6,907	0.01%
2020/09/21	17	46.48	26	46.09	46.05	-9	6,841	-0.13%
2020/09/18	7	45.34	4	45.53	44.90	3	6,729	0.04%
2020/09/17	2	45.38	6	45.53	45.05	-4	6,685	-0.06%
2020/09/16	12	44.44	11	44.55	45.00	1	6,619	0.02%
2020/09/15	10	44.54	4	44.81	44.40	6	6,551	0.09%
2020/09/14	11	45.21	5	45.52	44.85	6	6,452	0.09%
2020/09/11	23	47.80	18	47.65	46.65	5	6,258	0.08%
2020/09/10	11	44.40	7	44.68	44.90	4	5,723	0.07%
2020/09/09	3	42.02	5	42.59	42.65	-2	5,565	-0.04%
2020/09/08	4	42.19	3	41.65	42.20	1	5,537	0.02%
2020/09/07	8	43.84	9	43.19	42.05	-1	5,442	-0.02%
2020/09/04	3	40.00	0	0.00	40.60	3	5,261	0.06%
2020/09/03	1	40.90	8.8	41.50	41.15	-7.8	5,178	-0.15%
2020/09/02	6	39.71	9	40.09	40.65	-3	5,047	-0.06%
2020/09/01	11	40.47	9	40.74	39.65	2	4,992	0.04%
2020/08/31	24	40.45	23	40.61	40.80	1	4,905	0.02%
2020/08/28	1	38.45	5	38.88	38.70	-4	4,688	-0.09%
2020/08/27	3	39.22	3	38.70	38.75	0	4,655	0.00%
2020/08/26	2	38.20	0	0.00	38.05	2	4,553	0.04%
2020/08/25	0	0.00	3	38.77	38.00	-3	4,514	-0.07%
2020/08/24	7	38.67	6	38.42	38.40	1	4,417	0.02%
2020/08/21	6	37.04	4	37.06	37.55	2	4,316	0.05%
2020/08/20	2	36.55	5	35.76	35.90	-3	4,217	-0.07%
2020/08/19	7	38.63	10	38.97	38.20	-3	4,097	-0.07%
2020/08/18	23	38.94	21.3	38.91	39.05	1.7	3,997	0.04%
2020/08/17	24	37.58	24	37.46	38.30	0	3,711	0.00%
2020/08/14	1	34.95	0	0.00	34.85	1	3,452	0.03%
2020/08/12	0	34.40	0	0.00	34.40	0	3,363	0.00%
2020/08/11	2	34.80	2	34.60	34.25	0	3,338	0.00%
2020/08/10	2	35.25	2.1	35.20	35.10	-0.1	3,314	0.00%
2020/08/06	4	35.45	9	35.37	35.75	-5	3,213	-0.16%
2020/08/05	2	33.88	0	0.00	33.95	2	3,113	0.06%
2020/08/04	0	0.00	3	34.13	34.20	-3	3,087	-0.10%
2020/08/03	2	34.15	0	0.00	33.80	2	3,073	0.07%
2020/07/31	3	33.75	0	0.00	33.60	3	3,042	0.10%
2020/07/30	11	34.75	6	34.95	33.85	5	3,059	0.16%
2020/07/29	6	35.12	3	35.02	34.75	3	3,051	0.10%
2020/07/28	0	0.00	6	33.74	33.30	-6	2,964	-0.20%
2020/07/27	7	34.48	2	33.25	32.95	5	2,874	0.17%
2020/07/24	3	36.52	4	36.41	36.60	-1	2,756	-0.04%
2020/07/23	17	36.45	17	36.85	36.25	0	2,645	0.00%
2020/07/22	2	34.75	12.2	35.01	36.60	-10.2	2,292	-0.45%
2020/07/21	7	33.19	0	0.00	33.30	7	2,134	0.33%
2020/07/20	0	0.00	3	32.47	32.70	-3	2,083	-0.14%
2020/07/17	14	33.56	18	32.91	32.00	-4	2,019	-0.20%
2020/07/15	3	31.00	5	32.56	31.00	-2	1,749	-0.11%
2020/07/14	0	0.00	10	30.40	30.20	-10	1,642	-0.61%
2020/07/10	2	31.25	21	31.25	31.55	-19	1,556	-1.22%
2020/07/09	1	30.55	57	30.44	30.55	-56	1,451	-3.86%
2020/07/08	0	0.00	2	29.20	29.15	-2	1,322	-0.15%
2020/07/07	0	0.00	1	29.30	29.55	-1	1,309	-0.08%
2020/07/01	0	0.00	1	28.45	28.55	-1	1,225	-0.08%
2020/06/23	1	27.55	8	27.74	27.60	-7	1,183	-0.59%
2020/06/22	3	28.12	0	0.00	27.90	3	1,180	0.25%
2020/06/19	11	28.43	0	0.00	28.25	11	1,170	0.94%
2020/06/18	6	28.26	0	0.00	28.25	6	1,170	0.51%
2020/06/17	38	28.95	0	0.00	28.75	38	1,155	3.29%
2020/06/16	0	0.00	2	27.65	29.00	-2	1,101	-0.18%
2020/06/11	0	0.00	3	27.45	26.80	-3	981	-0.31%
2020/06/04	0	0.00	5	26.20	26.10	-5	1,040	-0.48%
2020/05/25	2	25.05	0	0.00	25.10	2	1,093	0.18%
2020/05/22	0	0.00	20	25.65	25.50	-20	1,091	-1.83%
2020/05/19	5	26.10	0	0.00	26.00	5	1,109	0.45%
2020/05/18	1	25.70	0	0.00	25.85	1	1,114	0.09%
2020/05/11	2	28.30	0	0.00	28.05	2	1,151	0.17%
2020/05/08	2	28.30	12	28.18	28.15	-10	1,171	-0.85%
2020/05/06	10	28.20	12	28.35	28.10	-2	1,231	-0.16%
2020/05/05	56	28.36	10	28.42	28.45	46	1,307	3.52%
2020/05/04	1	26.10	0	0.00	26.00	1	1,256	0.08%
2020/04/30	15	26.57	0	0.00	26.60	15	1,282	1.17%
2020/04/27	2	24.85	0	0.00	24.75	2	1,319	0.15%
2020/03/27	10	24.30	0	0.00	24.10	10	1,389	0.72%
2020/03/25	0	0.00	1	23.80	23.60	-1	1,383	-0.07%
2020/03/24	0	0.00	2	22.35	22.60	-2	1,392	-0.14%
2020/03/20	7	21.24	0	0.00	21.40	7	1,446	0.48%
2020/03/19	0	0.00	2	19.95	19.95	-2	1,439	-0.14%
2020/03/18	2	22.60	0	0.00	22.15	2	1,414	0.14%
2020/03/13	2	24.95	0	0.00	25.40	2	1,393	0.14%
2020/03/12	0	0.00	25	28.35	27.55	-25	1,365	-1.83%
2020/02/24	0	0.00	3	29.53	29.80	-3	1,247	-0.24%
2020/02/21	1	29.80	2	30.40	29.75	-1	1,245	-0.08%
2020/02/20	0	0.00	2	30.75	30.40	-2	1,225	-0.16%
2020/02/17	7	30.66	0	0.00	30.65	7	1,243	0.56%
2020/02/13	6	30.83	0	0.00	30.80	6	1,228	0.49%
2020/02/12	2	31.75	0	0.00	31.40	2	1,204	0.17%
2020/02/07	0	0.00	5	30.87	31.35	-5	1,088	-0.46%
2020/02/06	37	31.77	28	32.11	30.95	9	1,051	0.86%
2020/02/05	10	30.00	0	0.00	30.05	10	920	1.09%
2020/02/04	2	30.50	0	0.00	30.25	2	896	0.22%
2020/02/03	1	29.25	1	28.70	29.20	0	859	0.00%
2020/01/31	1	29.60	2	29.40	30.00	-1	844	-0.12%
2020/01/30	2	28.55	0	0.00	29.00	2	821	0.24%
2020/01/20	0	0.00	2	30.33	30.35	-2	785	-0.25%
2020/01/16	0	0.00	1	28.70	28.70	-1	698	-0.14%
2020/01/15	1	28.50	13	28.25	28.35	-12	690	-1.74%
2020/01/14	0	0.00	10	28.80	28.85	-10	692	-1.44%
2020/01/13	10	28.94	0	0.00	28.80	10	701	1.43%
2020/01/10	0	0.00	3	29.80	28.75	-3	688	-0.44%
2020/01/08	1	27.55	0	0.00	27.60	1	664	0.15%
2020/01/03	4	28.30	0	0.00	28.30	4	672	0.59%
2019/12/25	3	28.85	0	0.00	29.00	3	640	0.47%
2019/12/24	3	29.60	3	29.38	29.35	0	632	0.00%
2019/12/23	1	29.65	1	29.70	29.35	0	632	0.00%
2019/12/19	1	29.85	0	0.00	29.65	1	628	0.16%
2019/12/18	0	0.00	1	29.90	30.15	-1	618	-0.16%
2019/12/16	12	29.28	2	29.15	29.20	10	559	1.79%
2019/12/12	0	0.00	16	28.75	28.65	-16	547	-2.92%
2019/12/05	1	27.90	0	0.00	27.60	1	518	0.19%
2019/11/28	0	0.00	1	28.60	28.65	-1	517	-0.19%
2019/11/27	1	28.40	0	0.00	28.70	1	508	0.20%
2019/11/22	6	27.20	0	0.00	27.50	6	456	1.31%
2019/11/20	0	0.00	5	27.10	27.15	-5	451	-1.11%
2019/11/14	0	0.00	1	26.60	26.65	-1	448	-0.22%
2019/11/07	0	0.00	1	25.70	25.65	-1	482	-0.21%
2019/10/25	2	24.78	0	0.00	24.70	2	669	0.30%
2019/10/18	2	25.65	0	0.00	25.30	2	757	0.26%
2019/10/17	1	25.95	1	25.85	25.90	0	823	0.00%
2019/10/14	0	0.00	3	26.10	26.05	-3	878	-0.34%
2019/10/09	0	0.00	1	25.90	25.95	-1	898	-0.11%
2019/10/01	4	26.10	0	0.00	26.00	4	1,015	0.39%
2019/09/24	4	26.30	0	0.00	26.00	4	1,058	0.38%
2019/09/23	0	0.00	2	25.75	26.00	-2	1,075	-0.19%
2019/09/19	0	0.00	1	25.40	25.40	-1	1,072	-0.09%
2019/09/06	0	0.00	3	24.62	24.60	-3	1,216	-0.25%
2019/09/03	1	23.70	0	0.00	23.55	1	1,293	0.08%
2019/08/29	0	0.00	1	23.15	23.15	-1	1,578	-0.06%
2019/08/27	0	0.00	3	23.68	23.60	-3	1,578	-0.19%
2019/08/21	1	23.50	2	23.38	23.40	-1	1,570	-0.06%
2019/08/16	1	22.10	0	0.00	22.30	1	1,538	0.06%
2019/08/14	4	22.43	0	0.00	22.30	4	1,525	0.26%
2019/08/06	3	23.10	0	0.00	23.05	3	1,486	0.20%
2019/07/31	2	25.45	0	0.00	25.50	2	1,394	0.14%
2019/07/30	6	26.28	2	26.00	25.90	4	1,371	0.29%
2019/07/29	4	26.88	2	27.10	26.85	2	1,326	0.15%
2019/07/26	7	27.81	4	27.80	27.60	3	1,309	0.23%
2019/07/24	0	0.00	3	27.95	27.50	-3	1,286	-0.23%
2019/07/23	1	28.10	1	27.85	27.70	0	1,277	0.00%
2019/07/22	3	28.45	4.2	28.97	28.55	-1.2	1,253	-0.09%
2019/07/19	3	28.83	19	28.60	28.90	-16	1,208	-1.32%
2019/07/18	5	27.90	0	0.00	27.65	5	1,142	0.44%
2019/07/17	0	0.00	3	28.15	27.80	-3	1,114	-0.27%
2019/07/16	9	27.76	13	27.74	27.80	-4	1,087	-0.37%
2019/07/15	4	27.21	0	0.00	27.30	4	1,072	0.37%
2019/07/12	0	0.00	5	28.30	27.60	-5	1,053	-0.47%
2019/07/10	0	0.00	5	27.40	26.40	-5	979	-0.51%
2019/07/09	2	27.03	0	0.00	27.05	2	973	0.21%
2019/07/04	3	27.05	2	26.95	26.85	1	947	0.11%
2019/07/02	1	25.60	0	0.00	26.00	1	895	0.11%
2019/06/25	1	25.90	17	25.93	25.80	-16	872	-1.83%
2019/06/24	0	0.00	4	25.40	26.10	-4	870	-0.46%
2019/06/21	5	25.80	10	25.97	25.75	-5	861	-0.58%
2019/06/20	1	26.25	5	26.37	26.30	-4	851	-0.47%
2019/06/19	3	26.55	8	26.43	26.55	-5	852	-0.59%
2019/06/18	23	26.52	3	26.75	26.45	20	840	2.38%
2019/06/17	0	0.00	5	26.00	25.50	-5	786	-0.64%
2019/06/14	15	27.02	2	27.23	26.70	13	755	1.72%
2019/06/13	3	26.75	2	27.10	27.10	1	749	0.13%
2019/06/12	4	26.78	17	27.25	27.00	-13	736	-1.77%
2019/06/11	14	26.76	4	27.05	26.85	10	686	1.46%
2019/06/10	29	27.45	10	26.93	27.35	19	653	2.91%
2019/06/06	5	26.74	8	26.79	27.00	-3	582	-0.51%
2019/06/05	19	25.25	17	25.55	25.90	2	464	0.43%
2019/06/04	0	0.00	10	23.75	23.75	-10	363	-2.75%
2019/05/10	0	0.00	1	21.10	21.15	-1	353	-0.28%
2019/05/02	0.8	21.60	0	0.00	21.55	0.8	449	0.18%
2019/04/11	0	0.00	5	22.73	22.65	-5	451	-1.11%
2019/04/02	0	0.00	2	23.55	23.70	-2	437	-0.46%
2019/04/01	0	0.00	3	23.70	23.70	-3	437	-0.69%
2019/03/29	0	0.00	2	24.00	24.05	-2	448	-0.45%
2019/03/18	0	0.00	2	23.08	23.25	-2	383	-0.52%
2019/02/25	0	0.00	1	22.05	22.10	-1	371	-0.27%
2019/01/30	2	21.90	2	21.75	21.70	0	342	0.00%
2019/01/29	3	22.02	3	22.07	21.75	0	340	0.00%
2019/01/28	3	21.00	0	0.00	21.50	3	316	0.95%
2019/01/24	0	0.00	7	21.40	20.80	-7	308	-2.27%
2019/01/23	5	21.10	10	21.03	21.00	-5	290	-1.72%
2019/01/22	15	20.92	14	21.08	20.70	1	261	0.38%
2019/01/18	0	0.00	9	19.03	19.10	-9	233	-3.85%
2019/01/15	0	0.00	3	19.10	19.10	-3	254	-1.18%
2018/12/22	9	19.46	9	19.63	19.35	0	535	0.00%
2018/12/04	1	19.30	0	0.00	19.15	1	1,153	0.09%
2018/12/03	1	19.30	0	0.00	19.50	1	1,157	0.09%
2018/11/14	10	18.70	10	18.80	18.60	0	1,173	0.00%
2018/11/06	0	0.00	1	18.55	18.45	-1	1,201	-0.08%
2018/11/05	0	0.00	3	18.45	18.50	-3	1,200	-0.25%
2018/11/01	3	18.00	0	0.00	18.00	3	1,204	0.25%
2018/10/30	0	0.00	1	17.40	17.35	-1	1,232	-0.08%
2018/10/29	1	16.50	0	0.00	16.85	1	1,233	0.08%
2018/10/26	2	17.18	0	0.00	16.70	2	1,231	0.16%
2018/10/25	0	0.00	2	17.35	17.05	-2	1,220	-0.16%
2018/10/24	2	18.15	0	0.00	18.15	2	1,206	0.17%
2018/10/19	1	17.70	3	17.97	18.55	-2	1,214	-0.16%
2018/10/18	0	0.00	1	19.05	19.00	-1	1,203	-0.08%
2018/10/12	3	19.25	0	0.00	19.35	3	1,192	0.25%
2018/10/11	1	19.40	0	0.00	19.40	1	1,182	0.08%
2018/10/09	3	21.73	0	0.00	21.55	3	1,161	0.26%
2018/10/08	2	22.25	0	0.00	22.25	2	1,148	0.17%
2018/10/05	1	22.80	0	0.00	22.50	1	1,139	0.09%
2018/10/02	2	24.83	1	24.50	24.30	1	1,080	0.09%
2018/10/01	3	24.22	4	24.08	24.30	-1	1,003	-0.10%
2018/09/28	1	23.45	0	0.00	23.25	1	973	0.10%
2018/09/26	1	24.30	10	24.57	24.05	-9	951	-0.95%
2018/09/25	14	25.19	2	25.23	24.75	12	913	1.31%
2018/09/21	2	24.30	0	0.00	24.35	2	817	0.24%
2018/09/20	0	0.00	1	24.70	24.45	-1	809	-0.12%
2018/09/19	11	24.48	12	24.55	25.20	-1	799	-0.12%
2018/09/18	0	0.00	4	23.85	24.50	-4	735	-0.54%
2018/09/17	2.2	22.43	2	22.30	22.30	0.2	605	0.04%
2018/09/13	2	22.00	2	21.90	22.40	0	622	0.00%
2018/09/12	12	22.08	2	22.00	22.00	10	624	1.60%
2018/09/10	2	22.20	2	21.60	21.60	0	618	0.00%
2018/08/31	0	0.00	0.1	22.20	22.25	-0.1	796	-0.01%
2018/08/30	0	0.00	2	22.40	22.20	-2	801	-0.25%
2018/08/23	10	22.55	11	22.21	22.20	-1	844	-0.12%
2018/08/16	0	21.70	10	21.55	21.80	-10	897	-1.11%
2018/08/15	0.2	21.50	0	0.00	21.65	0.2	900	0.03%
2018/08/13	3	21.35	0	0.00	21.65	3	915	0.33%
2018/08/07	0	0.00	1	23.70	22.95	-1	996	-0.10%
2018/08/06	0	23.30	0	0.00	23.45	0	1,000	0.00%
2018/08/03	0.1	22.50	0	0.00	22.50	0.1	1,031	0.01%
2018/08/02	0.1	22.20	0	0.00	22.10	0.1	1,060	0.01%
2018/07/31	1	22.15	0	0.00	22.25	1	1,145	0.09%
2018/07/30	0	0.00	1	22.60	22.15	-1	1,169	-0.09%
2018/07/04	1	21.65	0	0.00	22.20	1	3,707	0.03%
2018/07/03	0	21.80	0	0.00	21.80	0	3,915	0.00%
2018/07/02	0.2	22.50	0	0.00	22.65	0.2	4,159	0.01%
2018/06/27	1	23.00	5	23.30	23.55	-4	4,753	-0.08%
2018/06/26	1	21.30	0	0.00	21.45	1	4,854	0.02%
2018/06/25	1	22.10	0	0.00	21.90	1	4,978	0.02%
2018/06/22	1	22.45	0	0.00	22.30	1	5,091	0.02%
2018/06/19	12	23.40	2	23.28	22.65	10	5,079	0.20%
2018/06/14	2	23.03	1	23.40	22.45	1	5,042	0.02%
2018/06/13	21	23.53	21	23.65	23.10	0	5,007	0.00%
2018/06/06	1	22.50	0	0.00	22.45	1	4,905	0.02%
2018/06/05	0	22.45	0	0.00	22.40	0	4,898	0.00%
2018/06/04	0.2	22.85	0	0.00	22.85	0.2	4,892	0.00%
2018/06/01	2	22.25	0	0.00	22.85	2	4,886	0.04%
2018/05/31	0	0.00	20	22.25	22.25	-20	4,872	-0.41%
2018/05/28	2	22.53	0	0.00	22.30	2	4,857	0.04%
2018/05/25	2	23.00	0	0.00	22.90	2	4,837	0.04%
2018/05/22	0	0.00	1	24.30	23.95	-1	4,818	-0.02%
2018/05/17	1	24.05	0	0.00	24.05	1	4,798	0.02%
2018/05/15	1	25.40	0	0.00	24.70	1	4,773	0.02%
2018/05/09	0	0.00	3.3	25.32	24.80	-3.3	4,674	-0.07%
2018/05/04	0	0.00	1	24.75	24.70	-1	4,565	-0.02%
2018/05/03	5	24.83	4	24.60	24.95	1	4,544	0.02%
2018/05/02	1.2	24.63	0	0.00	24.30	1.2	4,481	0.03%
2018/04/30	5	28.10	4	28.00	26.85	1	4,346	0.02%
2018/04/27	1	27.25	2	27.33	27.30	-1	4,245	-0.02%
2018/04/26	7	28.66	8	29.43	26.60	-1	4,166	-0.02%
2018/04/25	9	28.74	8	28.74	29.10	1	3,994	0.03%
2018/04/24	4	28.10	7	28.34	27.55	-3	3,885	-0.08%
2018/04/23	7	29.19	34	30.12	29.10	-27	3,793	-0.71%
2018/04/20	46	29.08	61	29.06	29.10	-15	3,688	-0.41%
2018/04/19	21	27.52	18	27.29	27.50	3	3,280	0.09%
2018/04/18	14	26.33	10	25.91	26.40	4	3,153	0.13%
2018/04/17	4	25.59	1	25.85	25.30	3	3,110	0.10%
2018/04/16	16	26.02	11	26.38	26.20	5	3,050	0.16%
2018/04/13	3	26.50	4	26.10	25.20	-1	2,966	-0.03%
2018/04/12	3	26.67	2	26.30	25.90	1	2,973	0.03%
2018/04/11	3	28.02	7	27.31	27.20	-4	2,905	-0.14%
2018/04/10	18	30.93	19	30.69	28.35	-1	2,720	-0.04%
2018/04/09	32	31.00	14	30.95	31.45	18	2,444	0.74%
2018/04/03	39	27.67	79	27.94	28.60	-40	2,245	-1.78%
2018/04/02	41.2	26.11	42	26.21	26.00	-0.8	2,049	-0.04%
2018/03/31	29	26.14	12	26.26	25.85	17	1,987	0.86%
2018/03/30	32	26.41	48	26.69	26.15	-16	1,867	-0.86%
2018/03/29	10	24.53	19	24.88	25.40	-9	1,408	-0.64%
2018/03/28	9	23.81	6	23.17	23.10	3	1,224	0.24%
2018/03/27	0	0.00	2	23.00	23.55	-2	1,109	-0.18%
2018/03/23	0	0.00	2	21.45	21.35	-2	978	-0.20%
2018/03/21	0	0.00	2	21.95	21.90	-2	969	-0.21%
2018/03/20	2	22.15	2	21.88	21.90	0	964	0.00%
2018/03/19	3	22.07	2	22.03	22.00	1	966	0.10%
2018/03/16	2	22.13	1	22.05	22.05	1	968	0.10%
2018/03/15	0	0.00	1	21.50	21.50	-1	937	-0.11%
2018/03/13	1	21.40	0	0.00	21.30	1	952	0.10%
2018/03/09	1	21.05	0	0.00	21.00	1	952	0.11%
2018/03/05	0	20.90	0	0.00	20.85	0	1,032	0.00%
2018/03/02	0.2	21.05	0	0.00	21.15	0.2	1,102	0.02%
2018/02/21	0	0.00	2	20.95	20.95	-2	1,120	-0.18%
2018/02/07	0	0.00	1	20.10	19.95	-1	1,141	-0.09%
2018/02/06	1	19.00	10	20.00	19.90	-9	1,141	-0.79%
2018/02/05	0	21.20	13	20.55	21.10	-13	1,152	-1.13%
2018/02/02	2.2	21.06	0	0.00	21.10	2.2	1,243	0.18%
2018/02/01	5	21.40	0	0.00	21.30	5	1,246	0.40%
2018/01/30	0	0.00	1	20.85	20.70	-1	1,230	-0.08%
2018/01/26	0	0.00	2	20.95	21.00	-2	1,233	-0.16%
2018/01/25	1	20.70	0	0.00	20.70	1	1,231	0.08%
2018/01/24	2	21.30	0	0.00	21.25	2	1,223	0.16%
2018/01/23	1	21.50	1	21.30	21.20	0	1,223	0.00%
2018/01/22	1	21.35	1	21.60	21.70	0	1,224	0.00%
2018/01/18	20	22.30	0	0.00	22.00	20	1,207	1.66%
2018/01/16	1	22.35	0	0.00	22.30	1	1,182	0.08%
2018/01/15	20	21.92	0	0.00	21.65	20	1,093	1.83%
2018/01/12	0	0.00	5	21.93	21.95	-5	1,095	-0.46%
2018/01/11	20	22.50	0	0.00	21.85	20	1,082	1.85%
2018/01/08	0	0.00	3	21.87	22.10	-3	1,029	-0.29%
2018/01/05	0	0.00	5	21.30	21.30	-5	958	-0.52%
2018/01/04	0	0.00	2	21.30	21.00	-2	940	-0.21%
2018/01/03	0	21.00	5	21.00	21.00	-5	918	-0.54%
2018/01/02	0.2	20.80	0	0.00	20.90	0.2	915	0.03%