嘉晶 (3016)-華南永昌-內壢券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
59.9
漲跌
▲0.9
漲幅
+1.53%
成交量
372張
產業
上市半導體類股
796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

嘉晶 (3016)籌碼相關－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/05/10	1	59.70	0	0.00	59.90	1	1,538	0.06%
2024/05/09	0	59.30	0	0.00	59.00	0	1,540	0.00%
2024/05/08	1	60.40	0	0.00	60.30	1	1,537	0.07%
2024/05/06	0	60.40	0	0.00	60.40	0	1,532	0.00%
2024/05/02	0	0.00	1	61.40	61.30	-1	1,524	-0.07%
2024/04/30	0	62.20	10	62.30	62.00	-10	1,521	-0.66%
2024/04/29	0	0.00	1	62.00	62.40	-1	1,511	-0.07%
2024/04/26	0.1	61.23	3	61.33	61.50	-2.9	1,497	-0.19%
2024/04/25	2	61.65	0	0.00	61.60	2	1,489	0.13%
2024/04/24	0	60.30	0	0.00	60.70	0	1,461	0.00%
2024/04/22	1	59.70	10	58.60	59.40	-9	1,453	-0.62%
2024/04/19	0	0.00	2	58.15	58.60	-2	1,439	-0.14%
2024/04/18	16	63.42	23.3	61.50	61.20	-7.3	1,414	-0.52%
2024/04/16	5	57.50	1	56.50	56.80	4	1,282	0.31%
2024/04/15	0	0.00	2	59.00	58.90	-2	1,270	-0.16%
2024/04/11	0.1	60.90	0	0.00	60.80	0.1	1,237	0.01%
2024/04/10	1	62.30	15	61.80	61.20	-14	1,215	-1.15%
2024/04/08	0	59.50	0	0.00	59.50	0	1,171	0.00%
2024/04/03	0	61.10	0	0.00	60.80	0	1,164	0.00%
2024/04/02	0	60.90	1	60.80	61.60	-1	1,155	-0.09%
2024/04/01	2.2	61.72	0	0.00	61.50	2.2	1,133	0.19%
2024/03/29	1	58.81	1	59.60	59.60	0	1,052	0.00%
2024/03/27	0	57.80	0	0.00	57.50	0	1,006	0.00%
2024/03/26	0	57.70	0	0.00	57.00	0	1,004	0.00%
2024/03/25	2	58.80	0	0.00	58.80	2	999	0.20%
2024/03/22	2	60.30	2	59.80	59.10	0	999	0.00%
2024/03/21	0	57.25	0	0.00	57.70	0	973	0.00%
2024/03/20	7	57.34	2	56.60	56.60	5	993	0.50%
2024/03/19	5	58.00	0	0.00	57.50	5	989	0.51%
2024/03/18	1	57.39	0	0.00	56.70	1	975	0.10%
2024/03/15	4	58.45	2	58.00	58.00	2	972	0.21%
2024/03/14	10	59.70	0	0.00	60.10	10	949	1.05%
2024/03/13	1	62.40	1	61.20	60.00	0	922	0.00%
2024/03/12	33	60.57	41	61.14	61.70	-8	861	-0.93%
2024/03/11	0	0.00	2	61.85	61.90	-2	617	-0.32%
2024/03/08	3	54.70	0	56.30	56.30	3	509	0.58%
2024/03/06	0.1	52.50	0	0.00	52.10	0.1	454	0.02%
2024/03/04	0	0.00	2	54.00	54.20	-2	461	-0.43%
2024/02/27	2	53.80	3	54.07	54.10	-1	462	-0.22%
2024/02/26	0	54.30	0	0.00	54.80	0	461	0.01%
2024/02/21	0	0.00	0	55.10	54.90	0	469	0.00%
2024/02/16	0	0.00	2	55.00	55.50	-2	467	-0.43%
2024/02/02	0.1	55.90	0	0.00	55.10	0.1	452	0.02%
2024/01/22	0	0.00	1	57.20	57.90	-1	503	-0.20%
2024/01/19	1	56.80	0	0.00	56.80	1	503	0.20%
2024/01/18	1	56.50	0	0.00	56.60	1	503	0.20%
2024/01/15	0	0.00	0	59.00	58.20	0	496	0.00%
2024/01/10	1	58.10	0	0.00	57.90	1	507	0.20%
2023/12/27	1	63.00	0	0.00	63.00	1	496	0.20%
2023/12/18	0	0.00	1	65.50	64.00	-1	501	-0.20%
2023/12/15	1	64.70	2	65.10	64.50	-1	478	-0.21%
2023/12/08	0	0.00	1	62.10	62.00	-1	450	-0.22%
2023/12/07	0	0.00	1	62.20	61.90	-1	448	-0.22%
2023/12/05	0	0.00	1	63.90	63.60	-1	446	-0.22%
2023/11/28	0	0.00	50	62.89	63.30	-50	415	-12.04%
2023/11/27	0	0.00	0	61.60	61.90	0	412	0.00%
2023/11/24	0	0.00	1	63.60	63.50	-1	411	-0.24%
2023/11/21	1	63.20	0	63.20	63.10	1	401	0.25%
2023/11/20	0	0.00	5	61.80	62.20	-5	396	-1.26%
2023/11/17	0	0.00	1	61.50	61.30	-1	393	-0.26%
2023/11/16	1	61.10	0	0.00	60.70	1	389	0.26%
2023/11/15	0	0.00	1	60.50	61.00	-1	392	-0.26%
2023/11/09	0	60.10	0	0.00	59.80	0	416	0.00%
2023/11/07	0	60.80	0	0.00	60.90	0	435	0.01%
2023/11/01	3	61.10	3	61.17	60.30	0	437	0.00%
2023/10/05	3	57.67	0	0.00	57.50	3	802	0.37%
2023/10/04	0.1	57.50	0	0.00	57.40	0.1	989	0.01%
2023/09/20	1	62.40	0	0.00	61.80	1	1,152	0.09%
2023/08/30	2	59.80	0	0.00	59.50	2	1,296	0.15%
2023/08/14	0.1	58.90	0	0.00	58.90	0.1	1,290	0.00%
2023/08/10	1.1	62.33	0	0.00	62.00	1.1	1,273	0.08%
2023/08/04	0	0.00	4	65.70	65.10	-4	1,253	-0.32%
2023/07/31	1	67.70	0	0.00	65.70	1	1,234	0.08%
2023/07/26	0	0.00	0.1	65.30	64.60	-0.1	1,204	-0.01%
2023/07/21	4	67.80	4	68.50	67.90	0	1,184	0.00%
2023/07/20	6	67.95	8	68.80	69.00	-2	1,190	-0.17%
2023/07/19	0	0.00	1	68.30	67.00	-1	1,184	-0.08%
2023/07/18	10	69.88	6	68.75	69.00	4	1,193	0.34%
2023/07/17	10	69.73	7	70.50	70.80	3	1,183	0.25%
2023/07/14	1	71.10	0	0.00	71.50	1	1,150	0.09%
2023/07/13	8	72.89	7	72.30	71.00	1	1,122	0.09%
2023/07/12	7	71.36	7	72.30	72.30	0	1,078	0.00%
2023/07/11	14	72.69	6	73.43	72.20	8	1,012	0.79%
2023/07/10	3	68.07	4	68.78	69.70	-1	836	-0.12%
2023/07/07	0	0.00	1	63.60	63.40	-1	727	-0.14%
2023/07/06	2	65.25	1	65.20	64.60	1	722	0.14%
2023/07/05	0	0.00	8	65.40	65.20	-8	692	-1.16%
2023/07/03	1	64.90	0	65.40	64.80	1	676	0.15%
2023/06/15	50	68.00	0	0.00	66.70	50	685	7.30%
2023/06/13	1	65.90	0	0.00	65.20	1	663	0.15%
2023/06/08	1	64.70	0	0.00	64.10	1	653	0.15%
2023/06/05	3	66.40	0	0.00	66.00	3	661	0.45%
2023/06/02	1	63.80	1	63.70	64.80	0	634	0.00%
2023/05/31	1	63.60	0	0.00	63.60	1	691	0.14%
2023/05/09	0	0.00	1	63.00	62.50	-1	738	-0.14%
2023/05/03	0	0.00	4	64.85	64.80	-4	785	-0.51%
2023/04/24	0.1	64.50	0	0.00	64.20	0.1	764	0.01%
2023/04/21	1	67.00	0	0.00	64.50	1	756	0.13%
2023/04/20	0	0.00	2	68.90	67.60	-2	729	-0.27%
2023/04/18	2	70.20	0	0.00	70.10	2	716	0.28%
2023/04/17	1	71.40	2	70.30	71.50	-1	705	-0.14%
2023/04/14	1	69.80	1	70.20	69.80	0	686	0.00%
2023/04/13	2	69.90	0	0.00	69.90	2	680	0.29%
2023/04/11	0	0.00	1	71.50	71.50	-1	665	-0.15%
2023/04/07	0.5	71.30	0	0.00	71.40	0.5	667	0.07%
2023/04/06	0	0.00	0	71.20	70.90	0	667	0.00%
2023/03/31	1	71.10	2	71.10	71.10	-1	672	-0.15%
2023/03/30	3	70.67	1	70.90	70.50	2	675	0.30%
2023/03/29	1	70.40	6	70.43	70.40	-5	681	-0.73%
2023/03/27	1	72.40	1.4	72.40	72.00	-0.4	689	-0.06%
2023/03/24	2	72.60	0	0.00	73.00	2	695	0.29%
2023/03/23	0	0.00	1	72.00	72.50	-1	690	-0.14%
2023/03/22	1	71.30	0	0.00	71.80	1	691	0.14%
2023/03/21	2	71.35	0	0.00	71.00	2	689	0.29%
2023/03/20	1.2	71.65	2	72.10	71.60	-0.8	690	-0.12%
2023/03/17	1	70.70	0	0.00	70.70	1	690	0.14%
2023/03/16	0	0.00	1	69.50	69.70	-1	694	-0.14%
2023/03/15	1	70.90	0	0.00	70.20	1	698	0.14%
2023/03/13	0	0.00	1	69.50	70.30	-1	710	-0.14%
2023/03/10	2.2	71.59	0.2	72.00	71.10	2	712	0.28%
2023/03/09	1	73.10	0	0.00	73.10	1	730	0.14%
2023/03/08	0	0.00	0	73.40	73.20	0	740	0.00%
2023/03/07	1.2	73.63	0	0.00	73.40	1.2	738	0.16%
2023/03/06	1.2	73.25	0	0.00	73.30	1.2	725	0.17%
2023/03/03	0	0.00	6	72.10	71.90	-6	712	-0.84%
2023/03/02	1	74.40	0	0.00	73.50	1	673	0.15%
2023/03/01	1	75.00	0	75.00	75.00	1	674	0.15%
2023/02/24	5	75.80	0	0.00	75.60	5	680	0.73%
2023/02/22	5	75.80	0.2	75.90	75.60	4.9	706	0.69%
2023/02/21	0.2	77.90	0	0.00	77.60	0.2	720	0.02%
2023/02/15	0	0.00	0.2	75.80	75.60	-0.2	837	-0.02%
2023/02/14	1	76.50	0	0.00	76.10	1	853	0.12%
2023/02/09	0.1	79.30	0	0.00	78.90	0.1	905	0.01%
2023/02/07	0	0.00	1	78.50	78.10	-1	920	-0.11%
2023/02/03	0	0.00	1	77.90	78.00	-1	937	-0.11%
2023/02/02	1	79.00	0	0.00	79.20	1	946	0.11%
2023/02/01	1.1	76.53	0	0.00	77.00	1.1	937	0.11%
2023/01/31	0	0.00	4	74.70	75.90	-4	948	-0.42%
2023/01/13	4	72.40	1	74.40	71.30	3	982	0.31%
2023/01/12	1	73.50	0	0.00	73.10	1	993	0.10%
2023/01/11	0.1	74.40	0	0.00	74.10	0.1	997	0.01%
2023/01/10	0.1	73.60	0	0.00	73.70	0.1	1,014	0.01%
2022/12/28	0	0.00	1	69.80	69.90	-1	1,213	-0.08%
2022/12/20	0	0.00	1	71.70	71.20	-1	1,465	-0.07%
2022/12/19	0	0.00	1	73.50	73.60	-1	1,504	-0.07%
2022/12/15	1	76.40	2	76.45	76.50	-1	1,613	-0.06%
2022/12/14	1	76.10	0	0.00	76.10	1	1,629	0.06%
2022/12/13	1	75.70	1	75.60	74.40	0	1,646	0.00%
2022/12/12	1	75.30	1	74.70	74.80	0	1,666	0.00%
2022/12/01	1	81.50	1	81.70	81.90	0	1,939	0.00%
2022/11/30	0	0.00	1	77.90	78.60	-1	1,930	-0.05%
2022/11/28	1	77.50	0	0.00	77.30	1	1,963	0.05%
2022/11/22	0	0.00	1	77.20	76.80	-1	2,029	-0.05%
2022/11/15	4	78.35	9	77.98	78.50	-5	2,266	-0.22%
2022/11/14	0	0.00	2	75.95	76.20	-2	2,348	-0.09%
2022/11/11	2	75.80	0	0.00	75.00	2	2,388	0.08%
2022/11/10	0	0.00	1	74.60	74.30	-1	2,360	-0.04%
2022/11/07	0	0.00	1	72.00	72.40	-1	2,357	-0.04%
2022/11/04	1	70.80	0	0.00	72.00	1	2,384	0.04%
2022/11/01	0	0.00	1	69.30	69.30	-1	2,398	-0.04%
2022/10/31	0	0.00	1	68.20	69.00	-1	2,399	-0.04%
2022/10/27	1	68.90	2	67.80	69.00	-1	2,392	-0.04%
2022/10/26	2	67.45	1	67.60	66.80	1	2,395	0.04%
2022/10/25	2	67.50	2	68.05	67.40	0	2,395	0.00%
2022/10/24	2	68.30	2	69.35	68.00	0	2,407	0.00%
2022/10/21	1	68.50	0	0.00	67.10	1	2,408	0.04%
2022/10/20	1	68.90	1	68.40	69.50	0	2,408	0.00%
2022/10/19	1	69.20	1	70.90	69.00	0	2,428	0.00%
2022/10/18	1	69.40	1	70.20	70.10	0	2,428	0.00%
2022/10/17	2	68.40	0	0.00	69.30	2	2,436	0.08%
2022/10/14	0	0.00	3	70.00	70.50	-3	2,444	-0.12%
2022/10/13	1	66.10	0	0.00	66.10	1	2,491	0.04%
2022/10/11	1	72.00	0	0.00	71.50	1	2,471	0.04%
2022/10/05	1	78.80	0	0.00	77.60	1	2,515	0.04%
2022/10/04	0	0.00	1	76.20	77.60	-1	2,490	-0.04%
2022/09/30	0	0.00	6	72.45	72.70	-6	2,521	-0.24%
2022/09/29	2	72.15	1	71.70	70.40	1	2,511	0.04%
2022/09/28	2	73.05	3	74.23	71.60	-1	2,500	-0.04%
2022/09/27	3	78.93	1	78.90	78.50	2	2,480	0.08%
2022/09/26	2	81.75	4	80.45	79.50	-2	2,484	-0.08%
2022/09/23	6	85.90	0	0.00	84.40	6	2,494	0.24%
2022/09/19	2	87.90	2	86.80	86.50	0	2,432	0.00%
2022/09/15	1	90.80	0	0.00	89.50	1	2,436	0.04%
2022/09/13	2	92.20	1	92.40	90.70	1	2,455	0.04%
2022/09/08	0	0.00	1	81.80	84.50	-1	2,344	-0.04%
2022/09/07	1	80.40	1	80.00	80.30	0	2,370	0.00%
2022/09/06	2	81.25	2	81.75	80.70	0	2,376	0.00%
2022/09/02	1	88.20	0	0.00	87.40	1	2,367	0.04%
2022/08/30	2	87.70	2	89.10	89.30	0	2,390	0.00%
2022/08/26	2	92.00	0	0.00	89.70	2	2,388	0.08%
2022/08/24	1	90.40	1	89.30	89.20	0	2,369	0.00%
2022/08/23	2	92.05	1	92.10	92.10	1	2,370	0.04%
2022/08/22	1	92.80	2	93.25	93.00	-1	2,363	-0.04%
2022/08/19	2	91.95	2	92.25	91.40	0	2,275	0.00%
2022/08/18	1	88.20	1	85.40	87.40	0	2,164	0.00%
2022/08/17	1	85.40	1	86.20	85.40	0	2,154	0.00%
2022/08/16	2	86.60	0	0.00	85.90	2	2,170	0.09%
2022/08/15	1	86.20	1	85.70	86.50	0	2,193	0.00%
2022/08/12	1	84.70	0	0.00	84.70	1	2,209	0.05%
2022/08/09	0	0.00	1	83.00	82.60	-1	2,366	-0.04%
2022/08/08	0	0.00	1	80.00	80.50	-1	2,424	-0.04%
2022/08/02	0	0.00	2	79.10	79.00	-2	2,716	-0.07%
2022/07/29	4	83.45	3	83.57	84.00	1	2,740	0.04%
2022/07/27	1	81.90	1	81.80	82.80	0	2,755	0.00%
2022/07/26	0.1	84.30	0	0.00	81.40	0.1	2,754	0.00%
2022/07/25	1	84.00	1	84.20	84.20	0	2,739	0.00%
2022/07/22	1	83.60	1	84.20	83.30	0	2,765	0.00%
2022/07/21	1	84.00	0	0.00	84.80	1	2,803	0.04%
2022/07/13	0	0.00	1	78.50	77.50	-1	2,751	-0.04%
2022/07/07	1	76.40	0	0.00	76.90	1	2,740	0.04%
2022/07/05	4	77.48	4	76.23	78.60	0	2,813	0.00%
2022/07/01	0	0.00	4	81.50	78.40	-4	2,792	-0.14%
2022/06/30	1	88.00	0	0.00	83.80	1	2,766	0.04%
2022/06/28	0.1	91.90	0	0.00	92.30	0.1	2,841	0.00%
2022/06/27	1	92.80	2	94.20	94.30	-1	2,942	-0.03%
2022/06/23	2	89.10	1	88.40	90.00	1	3,085	0.03%
2022/06/22	1.1	93.80	1	90.70	90.90	0.1	3,486	0.00%
2022/06/20	0.2	90.75	0	0.00	88.20	0.2	3,649	0.01%
2022/06/17	0	0.00	1	95.80	94.70	-1	3,686	-0.03%
2022/06/13	0	0.00	1	103.50	103.00	-1	5,179	-0.02%
2022/06/09	0	0.00	0.2	106.00	107.00	-0.2	5,839	0.00%
2022/06/08	3	106.83	2.3	106.45	106.00	0.7	6,001	0.01%
2022/06/07	1	105.00	1	104.50	104.00	0	6,047	0.00%
2022/05/31	1	104.50	4	104.25	104.00	-3	6,049	-0.05%
2022/05/30	2	103.00	0	0.00	103.50	2	6,035	0.03%
2022/05/27	3	100.50	6	99.95	99.90	-3	6,018	-0.05%
2022/05/26	7	100.51	4	99.05	98.90	3	6,030	0.05%
2022/05/25	0.1	99.70	0	0.00	100.50	0.1	6,052	0.00%
2022/05/24	0.1	99.00	2.1	98.09	97.30	-2	6,064	-0.03%
2022/05/23	4.1	99.49	0	0.00	99.40	4.1	6,059	0.07%
2022/05/20	1	98.30	1	99.60	99.40	0	6,054	0.00%
2022/05/19	3.2	99.41	2	99.85	100.50	1.2	6,052	0.02%
2022/05/18	3	101.33	0	0.00	98.90	3	6,030	0.05%
2022/05/17	0	0.00	0.4	98.50	99.10	-0.4	5,948	-0.01%
2022/05/16	2.1	99.05	1	99.30	96.10	1.1	5,933	0.02%
2022/05/13	2	97.50	1	94.00	96.30	1	5,885	0.02%
2022/05/12	3	96.93	2	92.25	92.20	1	5,845	0.02%
2022/05/11	0	0.00	3	96.20	96.00	-3	5,884	-0.05%
2022/05/10	1.4	93.14	1	93.00	93.60	0.4	5,851	0.01%
2022/05/09	2	90.75	0	0.00	88.10	2	5,823	0.03%
2022/05/06	1	91.50	0	0.00	92.80	1	5,852	0.02%
2022/05/05	0	0.00	1	96.70	95.90	-1	5,881	-0.02%
2022/04/28	0	0.00	3	92.50	92.20	-3	5,947	-0.05%
2022/04/22	3	103.67	0	0.00	101.00	3	5,907	0.05%
2022/04/21	3	105.50	2	107.25	106.50	1	5,936	0.02%
2022/04/19	0	0.00	3	107.83	106.50	-3	6,020	-0.05%
2022/04/15	0	0.00	7	105.50	105.50	-7	6,120	-0.11%
2022/04/14	4	109.00	3	109.33	109.00	1	6,212	0.02%
2022/04/13	1	108.00	1	110.00	109.00	0	6,242	0.00%
2022/04/12	1	109.00	0	0.00	106.00	1	6,281	0.02%
2022/04/11	5	109.60	3	106.83	106.00	2	6,312	0.03%
2022/04/08	2	108.00	0	0.00	108.50	2	6,311	0.03%
2022/04/06	0	0.00	10	112.50	112.00	-10	6,349	-0.16%
2022/03/30	6	120.25	0	0.00	120.50	6	6,377	0.09%
2022/03/29	0	0.00	3	117.50	118.50	-3	6,436	-0.05%
2022/03/25	22	127.55	2	126.00	119.50	20	6,349	0.31%
2022/03/24	4	123.38	11	122.05	125.50	-7	5,990	-0.12%
2022/03/23	5	122.00	1	124.50	122.00	4	6,054	0.07%
2022/03/22	3	123.17	4	123.38	123.50	-1	6,362	-0.02%
2022/03/21	8	123.63	4.2	124.19	124.50	3.8	6,365	0.06%
2022/03/18	8	122.44	10	123.40	125.00	-2	6,294	-0.03%
2022/03/17	15	122.50	9	122.94	123.00	6	6,183	0.10%
2022/03/16	31	117.37	31	114.73	115.00	0	5,906	0.00%
2022/03/15	10	111.50	16	113.16	114.00	-6	5,459	-0.11%
2022/03/14	9	108.11	13	109.81	109.00	-4	4,994	-0.08%
2022/03/11	25	108.12	20	104.50	104.50	5	4,864	0.10%
2022/03/10	16	104.78	17	109.12	110.00	-1	4,718	-0.02%
2022/03/08	0	0.00	2	100.20	98.40	-2	4,766	-0.04%
2022/03/07	3	102.67	0	0.00	101.00	3	4,775	0.06%
2022/03/04	1	108.00	1	109.00	107.00	0	4,872	0.00%
2022/03/03	1.2	109.33	0	0.00	108.50	1.2	5,013	0.02%
2022/03/02	1	109.50	0	0.00	109.00	1	5,048	0.02%
2022/02/25	13	103.04	14	104.46	106.50	-1	5,221	-0.02%
2022/02/24	1	101.50	4	101.00	100.00	-3	5,761	-0.05%
2022/02/18	4	111.50	3	112.83	111.50	1	9,087	0.01%
2022/02/17	2	111.75	0	0.00	112.50	2	9,524	0.02%
2022/02/16	1	115.50	0	0.00	113.00	1	9,759	0.01%
2022/02/15	4	112.63	4	114.75	112.00	0	9,835	0.00%
2022/02/14	1	111.00	0.1	113.00	112.00	0.9	9,922	0.01%
2022/02/11	4	119.50	9	119.50	118.00	-5	9,939	-0.05%
2022/02/10	7	116.43	1	117.00	114.50	6	9,912	0.06%
2022/02/09	3	115.33	2	116.00	116.00	1	10,043	0.01%
2022/02/07	0.1	112.50	0	0.00	112.00	0.1	10,339	0.00%
2022/01/26	0	0.00	2	112.50	111.50	-2	10,638	-0.02%
2022/01/20	0	0.00	1	118.50	118.50	-1	11,940	-0.01%
2022/01/19	0	0.00	1	120.00	120.00	-1	12,013	-0.01%
2022/01/18	4	121.00	0	0.00	120.50	4	12,389	0.03%
2022/01/17	0	0.00	1	122.50	123.00	-1	12,488	-0.01%
2022/01/13	0	0.00	3	118.17	120.00	-3	12,797	-0.02%
2022/01/11	2	124.25	1	120.50	122.00	1	13,014	0.01%
2022/01/10	2	128.75	1	129.00	129.50	1	13,107	0.01%
2022/01/07	1	123.50	0	0.00	125.00	1	13,160	0.01%
2022/01/06	5	130.60	1	127.00	129.50	4	13,123	0.03%
2022/01/05	0	0.00	0.1	134.50	130.00	-0.1	13,149	0.00%
2022/01/04	0	0.00	10	138.05	137.50	-10	13,135	-0.08%
2022/01/03	0	0.00	1	136.00	137.50	-1	13,183	-0.01%
2021/12/30	1	133.50	1	134.00	133.50	0	13,204	0.00%
2021/12/29	2	136.75	2.1	137.02	136.00	-0.1	13,255	0.00%
2021/12/28	5.1	137.48	0	0.00	135.00	5.1	13,264	0.04%
2021/12/27	1	137.00	2.1	135.98	136.50	-1.1	13,275	-0.01%
2021/12/24	5	134.10	2	135.00	132.50	3	13,296	0.02%
2021/12/23	9	136.06	7	135.00	134.00	2	13,322	0.02%
2021/12/22	4	132.88	0	0.00	131.00	4	13,277	0.03%
2021/12/21	0	0.00	1	133.50	132.50	-1	13,353	-0.01%
2021/12/20	0	0.00	1	134.00	132.50	-1	13,692	-0.01%
2021/12/17	7	133.07	16.1	132.93	132.00	-9.1	13,819	-0.07%
2021/12/16	28.1	145.17	31	141.29	141.00	-2.9	14,213	-0.02%
2021/12/15	24	134.69	2	136.50	136.50	22	13,899	0.16%
2021/12/14	9.1	134.03	13	132.00	133.00	-3.9	13,906	-0.03%
2021/12/13	0	0.00	20	133.00	136.00	-20	13,784	-0.15%
2021/12/10	4	141.38	18	136.58	137.00	-14	13,669	-0.10%
2021/12/09	3	147.00	2	142.50	142.50	1	13,430	0.01%
2021/12/08	22	151.00	1	149.50	150.50	21	13,402	0.16%
2021/12/07	15	150.50	0	0.00	147.50	15	13,471	0.11%
2021/12/06	2	150.00	0	0.00	150.00	2	13,556	0.01%
2021/12/02	0	150.00	7	149.00	148.00	-7	13,592	-0.05%
2021/12/01	0	0.00	2	144.00	148.50	-2	13,609	-0.01%
2021/11/30	1	147.00	2.1	148.46	146.00	-1.1	13,653	-0.01%
2021/11/29	26.1	151.38	1	142.00	148.50	25.1	13,839	0.18%
2021/11/25	0	0.00	4	144.00	146.00	-4	13,765	-0.03%
2021/11/24	0	0.00	1	142.00	145.50	-1	13,763	-0.01%
2021/11/23	13	141.65	23	145.78	135.50	-10	13,751	-0.07%
2021/11/22	49	146.05	29	145.91	149.00	20	13,594	0.15%
2021/11/19	15	136.00	21	141.43	143.00	-6	12,777	-0.05%
2021/11/18	43	130.26	70	128.16	130.00	-27	12,539	-0.22%
2021/11/17	53	119.49	35	121.84	127.50	18	11,358	0.16%
2021/11/16	3	113.33	16	115.88	116.00	-13	10,703	-0.12%
2021/11/15	2	100.40	13	101.00	105.50	-11	10,283	-0.11%
2021/11/12	14	99.57	4	99.80	98.00	10	10,110	0.10%
2021/11/11	1	96.80	2	98.95	98.00	-1	10,074	-0.01%
2021/11/10	2	97.60	3	96.40	97.00	-1	10,002	-0.01%
2021/11/09	1	96.80	0	0.00	96.20	1	9,974	0.01%
2021/11/08	6	97.87	7	96.86	96.60	-1	9,905	-0.01%
2021/11/05	3	103.00	3	102.82	101.50	0	9,816	0.00%
2021/11/04	1	103.00	8	101.25	102.00	-7	9,625	-0.07%
2021/11/03	34	109.32	19	103.32	103.50	15	9,584	0.16%
2021/11/02	31	108.74	24	110.31	107.00	7	9,378	0.07%
2021/11/01	7	98.40	10	101.28	104.50	-3	8,770	-0.03%
2021/10/29	9	96.49	10	97.40	95.30	-1	8,593	-0.01%
2021/10/28	0	0.00	3	95.23	94.70	-3	8,313	-0.04%
2021/10/27	3	93.67	18	93.88	94.30	-15	8,304	-0.18%
2021/10/26	30	97.35	36	96.67	92.90	-6	8,334	-0.07%
2021/10/25	2.1	94.28	3	94.57	94.70	-0.9	8,093	-0.01%
2021/10/22	0	95.25	0	0.00	96.30	0	8,230	0.00%
2021/10/21	2	96.36	2	96.50	93.00	0	8,367	0.00%
2021/10/20	3	94.07	32	93.77	94.50	-29	8,523	-0.34%
2021/10/19	1	91.50	2	92.95	93.20	-1	8,626	-0.01%
2021/10/18	7	89.04	3	91.17	92.00	4	8,907	0.04%
2021/10/15	7	87.57	11	87.39	87.40	-4	9,479	-0.04%
2021/10/14	1	85.80	1	85.10	85.00	0	10,159	0.00%
2021/10/13	3	84.50	2	84.20	84.20	1	10,360	0.01%
2021/10/12	0	0.00	1	87.30	87.50	-1	10,411	-0.01%
2021/10/08	1	86.80	1	85.20	86.50	0	10,592	0.00%
2021/10/07	0	0.00	3	83.87	85.60	-3	10,742	-0.03%
2021/10/06	12	81.88	1	81.50	80.50	11	10,925	0.10%
2021/10/05	6	81.17	2	80.85	81.60	4	11,096	0.04%
2021/10/04	2	81.40	5	80.38	78.80	-3	11,067	-0.03%
2021/10/01	5	85.92	3	84.30	82.50	2	11,064	0.02%
2021/09/30	6	87.63	6	86.60	88.80	0	11,233	0.00%
2021/09/29	17	89.11	1	90.50	87.00	16	11,390	0.14%
2021/09/28	2	92.50	1	92.00	92.80	1	11,362	0.01%
2021/09/27	12	95.43	11	94.82	93.10	1	11,275	0.01%
2021/09/24	13	94.00	55	94.65	92.50	-42	10,931	-0.38%
2021/09/23	59	94.25	38	95.18	92.80	21	10,775	0.19%
2021/09/17	0	0.00	2	89.30	89.90	-2	10,192	-0.02%
2021/09/16	1	86.20	0	0.00	86.20	1	10,137	0.01%
2021/09/13	1	87.50	2	87.70	87.50	-1	10,197	-0.01%
2021/09/10	2	86.30	0	0.00	88.50	2	10,248	0.02%
2021/09/08	1	84.50	4	85.00	82.70	-3	10,309	-0.03%
2021/09/07	1	86.50	1	86.50	86.70	0	10,348	0.00%
2021/09/06	0	0.00	1.1	89.91	88.20	-1.1	10,532	-0.01%
2021/09/03	2.1	90.33	0	0.00	90.80	2.1	10,487	0.02%
2021/09/02	16	95.21	11	92.92	90.40	5	10,452	0.05%
2021/09/01	10	90.60	11	91.29	91.50	-1	10,169	-0.01%
2021/08/30	1	90.30	0	0.00	89.80	1	10,060	0.01%
2021/08/27	13	89.46	15	88.47	88.10	-2	10,018	-0.02%
2021/08/26	12	90.28	2	89.65	90.40	10	9,987	0.10%
2021/08/25	3	90.27	14	91.79	92.00	-11	9,599	-0.11%
2021/08/24	0	0.00	2	84.75	83.70	-2	9,484	-0.02%
2021/08/23	2	83.50	0	0.00	83.70	2	9,416	0.02%
2021/08/20	0	0.00	1	79.50	80.60	-1	9,279	-0.01%
2021/08/17	4	78.75	1	77.80	76.90	3	9,205	0.03%
2021/08/13	1	81.00	1	84.50	81.00	0	9,127	0.00%
2021/08/11	1	83.00	0	0.00	82.80	1	9,120	0.01%
2021/08/10	0	0.00	1.4	85.57	86.00	-1.4	9,082	-0.02%
2021/08/09	2	86.95	10	85.50	86.40	-8	9,063	-0.09%
2021/08/06	10	88.65	2	87.90	88.20	8	8,992	0.09%
2021/08/05	0	0.00	6	92.17	93.70	-6	8,885	-0.07%
2021/08/04	2	93.80	0	0.00	92.20	2	8,890	0.02%
2021/08/03	1	94.00	0	0.00	91.80	1	8,790	0.01%
2021/08/02	1	93.50	1	92.90	93.00	0	8,720	0.00%
2021/07/30	12	93.83	1	91.50	91.10	11	8,671	0.13%
2021/07/29	1	92.30	1	92.30	94.10	0	8,570	0.00%
2021/07/27	12.1	103.40	5	102.12	98.60	7.1	8,277	0.09%
2021/07/26	14	101.22	3	104.67	105.00	11	8,030	0.14%
2021/07/23	2.1	99.88	7	96.43	97.80	-4.9	7,672	-0.06%
2021/07/22	6.1	100.47	5	99.70	101.00	1.1	7,498	0.01%
2021/07/21	20	96.35	20	96.98	100.50	0	7,086	0.00%
2021/07/20	20.1	93.65	15	95.59	91.50	5.1	6,461	0.08%
2021/07/19	4	89.18	5	90.96	91.00	-1	5,924	-0.02%
2021/07/15	6	82.92	12	83.11	84.50	-6	6,380	-0.09%
2021/07/14	7	84.71	0	0.00	85.70	7	6,458	0.11%
2021/07/13	7	84.27	5.1	83.70	80.50	1.9	6,213	0.03%
2021/07/12	12	83.38	23.1	83.69	82.50	-11.1	5,940	-0.19%
2021/07/09	0	0.00	1	79.10	78.50	-1	5,701	-0.02%
2021/07/08	6	78.82	1	78.70	77.70	5	5,690	0.09%
2021/07/07	2	79.25	2	78.32	79.30	0	5,696	0.00%
2021/07/06	4	77.48	6	78.90	77.70	-2	5,513	-0.04%
2021/07/05	0	0.00	2	75.00	74.90	-2	5,407	-0.04%
2021/07/01	5	71.30	5	71.40	69.90	0	5,730	0.00%
2021/06/30	1	72.39	1	72.20	72.00	0	5,975	0.00%
2021/06/28	0	72.00	0	0.00	72.80	0	5,898	0.00%
2021/06/25	0	0.00	1	73.10	72.70	-1	5,915	-0.02%
2021/06/24	1	74.18	0	0.00	73.30	1	5,910	0.02%
2021/06/23	2	73.85	2	73.80	73.70	0	5,868	0.00%
2021/06/22	1	72.30	0	0.00	71.60	1	5,799	0.02%
2021/06/21	6	73.20	5	73.50	72.00	1	5,770	0.02%
2021/06/18	10	76.51	10.4	76.62	75.20	-0.4	5,731	-0.01%
2021/06/16	12	73.71	12	73.66	71.30	0	5,565	0.00%
2021/06/15	4	71.61	7	70.24	72.90	-3	5,439	-0.05%
2021/06/11	0	68.20	2	68.00	67.70	-2	5,204	-0.04%
2021/06/10	3	67.57	1	68.10	67.20	2	5,203	0.04%
2021/06/08	2	66.90	0	0.00	66.50	2	5,133	0.04%
2021/06/04	2	66.50	0	0.00	66.50	2	5,091	0.04%
2021/06/02	0.2	67.00	0	0.00	66.80	0.2	4,966	0.00%
2021/06/01	1	67.90	2	68.40	68.40	-1	4,934	-0.02%
2021/05/27	0.2	66.00	0	0.00	66.60	0.2	4,853	0.00%
2021/05/26	2	68.00	0	0.00	66.00	2	4,831	0.04%
2021/05/20	0	0.00	1	62.00	61.80	-1	4,827	-0.02%
2021/05/19	2	60.80	1	62.90	61.80	1	4,823	0.02%
2021/05/18	2	59.90	0	0.00	60.10	2	4,801	0.04%
2021/05/14	5	60.00	8	59.63	60.70	-3	4,754	-0.06%
2021/05/13	0	0.00	2	59.30	60.10	-2	4,732	-0.04%
2021/05/10	1	69.80	0	0.00	69.70	1	4,645	0.02%
2021/05/04	1	73.00	0	0.00	71.90	1	4,678	0.02%
2021/05/03	4	75.13	0	0.00	74.40	4	4,637	0.09%
2021/04/29	1	78.50	0	0.00	78.50	1	4,632	0.02%
2021/04/28	1	81.30	1	81.50	79.50	0	4,665	0.00%
2021/04/27	0	0.00	1	80.60	79.80	-1	4,711	-0.02%
2021/04/26	1	82.30	3	82.93	82.20	-2	4,781	-0.04%
2021/04/23	5	82.94	4	82.65	82.50	1	4,805	0.02%
2021/04/22	1	79.50	3	79.30	78.50	-2	4,807	-0.04%
2021/04/21	21	86.14	12	86.55	84.00	9	5,265	0.17%
2021/04/20	5	80.66	12	80.67	82.80	-7	4,952	-0.14%
2021/04/19	2	74.95	0	0.00	75.30	2	4,723	0.04%
2021/04/13	3	77.57	2	78.05	76.00	1	4,802	0.02%
2021/04/12	1	75.00	0	0.00	75.40	1	4,769	0.02%
2021/04/09	0	0.00	15	79.80	78.00	-15	4,752	-0.32%
2021/04/08	23	81.20	6	81.05	80.00	17	4,656	0.37%
2021/04/07	2	77.10	1	78.60	77.30	1	4,438	0.02%
2021/04/06	8	76.06	8	77.26	77.60	0	4,318	0.00%
2021/04/01	0	0.00	0.1	71.90	71.20	-0.1	4,117	0.00%
2021/03/31	0.1	71.50	0	0.00	71.10	0.1	4,134	0.00%
2021/03/29	0	0.00	2	71.40	71.40	-2	4,201	-0.05%
2021/03/26	0.1	70.30	0	0.00	70.40	0.1	4,233	0.00%
2021/03/23	1	73.20	3	72.90	71.00	-2	4,278	-0.05%
2021/03/22	10	71.90	8	72.64	72.00	2	4,235	0.05%
2021/03/11	0	0.00	1	69.00	69.40	-1	5,068	-0.02%
2021/03/08	1	68.10	0	0.00	67.30	1	5,405	0.02%
2021/03/05	1	67.70	0	0.00	67.70	1	5,455	0.02%
2021/03/04	1	68.80	0	0.00	68.30	1	5,610	0.02%
2021/02/23	1	72.20	1	73.70	72.50	0	5,822	0.00%
2021/02/22	0	0.00	3	72.60	73.90	-3	5,782	-0.05%
2021/02/19	1	71.40	0	0.00	71.40	1	5,670	0.02%
2021/02/03	2	66.80	0	0.00	66.70	2	5,657	0.04%
2021/01/22	1	72.00	0	0.00	72.00	1	5,470	0.02%
2021/01/20	0	0.00	13	75.32	72.70	-13	5,396	-0.24%
2021/01/19	7	78.43	8	76.98	76.70	-1	5,306	-0.02%
2021/01/18	2	78.75	2	78.70	79.20	0	5,183	0.00%
2021/01/15	0	0.00	5	78.82	77.70	-5	5,047	-0.10%
2021/01/14	33	79.08	17	79.47	79.10	16	4,829	0.33%
2021/01/13	2	77.05	2	76.15	77.60	0	4,145	0.00%
2021/01/11	7	72.19	1	72.70	72.10	6	3,737	0.16%
2021/01/08	0	0.00	2	69.10	69.90	-2	3,682	-0.05%
2021/01/07	2	69.20	0	0.00	69.50	2	3,726	0.05%
2020/12/30	1	73.20	0	0.00	71.80	1	3,652	0.03%
2020/12/25	4	72.50	4	71.80	72.30	0	3,491	0.00%
2020/12/24	1	72.20	0	0.00	71.50	1	3,502	0.03%
2020/12/23	1	71.30	0	0.00	71.70	1	3,515	0.03%
2020/12/15	0	0.00	20	71.70	70.80	-20	3,520	-0.57%
2020/12/14	2	73.90	0.1	73.70	73.70	2	3,552	0.05%
2020/12/11	0	0.00	2	72.95	72.50	-2	3,578	-0.06%
2020/12/10	22	75.83	23	75.51	75.00	-1	3,479	-0.03%
2020/12/09	33	72.98	14	74.31	74.70	19	3,188	0.60%
2020/12/08	0	0.00	1	69.50	69.00	-1	2,814	-0.04%
2020/12/04	0	0.00	2	67.99	67.60	-2	2,766	-0.07%
2020/12/03	8	69.25	5	69.78	68.00	3	2,749	0.11%
2020/12/02	0	0.00	1	67.50	67.20	-1	2,673	-0.04%
2020/11/30	0	0.00	1	68.80	67.10	-1	2,687	-0.04%
2020/11/26	0	0.00	0	65.40	65.60	0	2,578	0.00%
2020/11/25	1	64.70	0	0.00	64.50	1	2,596	0.04%
2020/11/24	0	0.00	1	66.50	65.70	-1	2,682	-0.04%
2020/11/23	0	0.00	13	64.90	64.70	-13	2,693	-0.48%
2020/11/20	14	64.17	0	0.00	64.40	14	2,731	0.51%
2020/11/17	1	61.40	1	62.50	62.00	0	3,084	0.00%
2020/11/11	0	0.00	5	60.30	61.00	-5	4,060	-0.12%
2020/11/10	0	0.00	10	60.60	60.10	-10	4,085	-0.24%
2020/11/05	10	62.00	0	0.00	60.90	10	4,243	0.24%
2020/10/28	1	61.47	0	0.00	60.30	1	4,808	0.02%
2020/10/27	1	62.10	0	0.00	62.30	1	4,860	0.02%
2020/10/26	1	62.98	0	0.00	62.80	1	4,929	0.02%
2020/10/22	0	64.20	0	0.00	64.00	0	5,080	0.00%
2020/10/21	0	64.20	1	64.20	64.20	-1	5,093	-0.02%
2020/10/19	6	65.28	1	65.00	65.10	5	5,366	0.09%
2020/10/16	7	65.44	5	64.90	64.70	2	5,624	0.04%
2020/10/15	1	66.90	1	67.20	66.30	0	5,756	0.00%
2020/10/13	0	0.00	1	63.60	64.00	-1	5,762	-0.02%
2020/10/12	1	65.50	0	0.00	64.90	1	5,786	0.02%
2020/10/08	1	67.90	1	66.70	66.70	0	5,820	0.00%
2020/09/28	0	0.00	1	64.70	64.70	-1	6,299	-0.02%
2020/09/22	0	0.00	1	69.30	70.30	-1	6,623	-0.02%
2020/09/18	1	72.00	2	71.75	71.60	-1	6,614	-0.02%
2020/09/17	4	71.78	6	71.98	72.70	-2	6,610	-0.03%
2020/09/16	4	72.20	0	0.00	70.90	4	6,574	0.06%
2020/09/07	2	70.90	0	0.00	69.20	2	7,134	0.03%
2020/09/03	0	0.00	1	69.40	69.40	-1	7,190	-0.01%
2020/08/27	0	0.00	1	71.70	71.80	-1	7,937	-0.01%
2020/08/26	1	71.00	0	0.00	71.30	1	7,961	0.01%
2020/08/25	1	68.80	0	0.00	69.50	1	8,035	0.01%
2020/08/21	0	0.00	1	68.10	69.70	-1	8,266	-0.01%
2020/08/20	0	0.00	4	68.90	68.80	-4	8,231	-0.05%
2020/08/19	0	0.00	3	73.63	76.40	-3	8,499	-0.04%
2020/08/18	7	73.47	0	0.00	72.60	7	8,464	0.08%
2020/08/11	0	0.00	1	69.00	68.60	-1	9,274	-0.01%
2020/08/10	1	71.90	1	70.00	69.80	0	9,375	0.00%
2020/08/05	1	72.70	2	71.65	70.90	-1	10,009	-0.01%
2020/08/04	1	72.00	0	0.00	72.50	1	10,068	0.01%
2020/08/03	1	73.10	0	0.00	73.90	1	9,941	0.01%
2020/07/31	0	0.00	1	73.00	71.60	-1	9,897	-0.01%
2020/07/30	1	71.50	11	71.44	71.80	-10	9,892	-0.10%
2020/07/28	1	68.90	0	0.00	68.90	1	9,883	0.01%
2020/07/24	10	71.30	0	0.00	69.40	10	9,833	0.10%
2020/07/21	0	0.00	2	72.20	71.90	-2	9,399	-0.02%
2020/07/16	1	69.90	0	0.00	70.30	1	9,320	0.01%
2020/07/13	0	0.00	1	71.60	71.10	-1	9,417	-0.01%
2020/07/10	2	70.50	0	0.00	68.50	2	9,488	0.02%
2020/07/08	1	71.30	1	70.00	71.40	0	9,409	0.00%
2020/07/03	6	72.80	5	73.46	73.50	1	9,301	0.01%
2020/06/19	3	71.63	3	71.13	69.50	0	9,296	0.00%
2020/06/16	1	67.80	1	68.50	68.60	0	9,343	0.00%
2020/06/11	0	0.00	7	70.70	70.00	-7	10,020	-0.07%
2020/06/08	1	76.70	2	75.75	75.30	-1	10,336	-0.01%
2020/06/04	16	77.38	13	77.39	74.90	3	10,688	0.03%
2020/06/02	4	70.45	1	70.50	70.80	3	10,227	0.03%
2020/06/01	2	71.20	7	70.50	70.30	-5	10,262	-0.05%
2020/05/29	1	69.40	0	0.00	69.50	1	10,258	0.01%
2020/05/28	0	0.00	2	69.70	68.30	-2	10,302	-0.02%
2020/05/27	7	70.00	4	70.45	70.90	3	10,399	0.03%
2020/05/26	13	72.78	13	70.85	68.60	0	10,187	0.00%
2020/05/25	9	68.14	9	68.81	71.00	0	9,764	0.00%
2020/05/22	0	0.00	15	63.97	64.60	-15	9,468	-0.16%
2020/05/21	1	62.60	6	63.38	64.00	-5	9,354	-0.05%
2020/05/20	21	60.75	12	61.09	61.40	9	9,196	0.10%
2020/05/19	5	58.52	18	57.50	57.50	-13	8,876	-0.15%
2020/05/18	23	58.52	10	59.50	57.00	13	8,817	0.15%
2020/05/15	4	57.60	16	55.80	59.00	-12	8,657	-0.14%
2020/05/14	2	56.45	12	56.85	56.20	-10	8,646	-0.12%
2020/05/13	11	57.45	1	56.70	57.90	10	8,419	0.12%
2020/05/12	0	0.00	1	52.60	52.70	-1	8,003	-0.01%
2020/05/11	1	54.10	3	53.10	53.70	-2	7,951	-0.03%
2020/05/07	11	51.91	2	51.60	52.10	9	7,687	0.12%
2020/05/06	4	51.23	0	0.00	50.50	4	7,635	0.05%
2020/05/04	2	50.60	2	50.80	50.70	0	7,541	0.00%
2020/04/29	1	51.00	2	50.75	50.30	-1	7,461	-0.01%
2020/04/27	2	50.40	0	0.00	50.20	2	7,466	0.03%
2020/04/22	1	49.05	0	0.00	49.35	1	7,408	0.01%
2020/04/21	1	49.90	3	49.80	49.05	-2	7,432	-0.03%
2020/04/17	0	0.00	2	52.20	51.50	-2	7,357	-0.03%
2020/04/16	3	53.00	0	0.00	52.80	3	7,254	0.04%
2020/04/15	7	53.00	1	53.30	52.90	6	7,124	0.08%
2020/04/08	0	0.00	4	52.75	52.20	-4	6,922	-0.06%
2020/04/07	4	49.85	0	0.00	49.75	4	6,806	0.06%
2020/04/01	0	0.00	3	48.90	49.10	-3	6,723	-0.04%
2020/03/26	2	47.85	0	0.00	48.15	2	6,617	0.03%
2020/03/25	6	48.11	5	48.55	47.70	1	6,560	0.02%
2020/03/20	4	49.75	9	48.29	47.65	-5	6,546	-0.08%
2020/03/19	16	49.78	10	47.10	45.85	6	6,402	0.09%
2020/03/18	14	53.26	11	52.09	50.90	3	6,097	0.05%
2020/03/17	1	52.20	0	0.00	52.00	1	5,771	0.02%
2020/03/13	0	0.00	9	47.76	51.90	-9	5,321	-0.17%
2020/03/11	2	55.00	0	0.00	54.20	2	4,842	0.04%
2020/03/02	2	54.70	1.2	49.77	54.80	0.8	3,701	0.02%
2020/02/27	0	0.00	1	52.10	49.85	-1	3,438	-0.03%
2020/02/24	1	53.30	0	0.00	53.20	1	3,258	0.03%
2020/02/21	1	52.80	1	53.20	52.90	0	3,194	0.00%
2020/02/19	0	0.00	1	52.00	52.10	-1	2,962	-0.03%
2020/02/17	0	0.00	3	51.73	52.20	-3	2,804	-0.11%
2020/02/13	1	48.15	0	0.00	47.95	1	2,615	0.04%
2020/02/12	2	48.08	0	0.00	48.20	2	2,682	0.07%
2020/02/11	0	0.00	1	46.80	46.50	-1	2,683	-0.04%
2020/02/07	1	45.85	0	0.00	45.50	1	2,785	0.04%
2020/01/30	0	0.00	2	46.90	46.75	-2	3,309	-0.06%
2020/01/13	2	51.80	0	0.00	52.60	2	4,485	0.04%
2020/01/08	0	0.00	10	50.30	49.90	-10	4,661	-0.21%
2020/01/06	0	0.00	2	51.80	51.50	-2	4,957	-0.04%
2020/01/03	1	53.10	1	53.20	53.10	0	4,942	0.00%
2020/01/02	2	54.10	0	0.00	54.50	2	4,868	0.04%
2019/12/27	0	0.00	2	54.10	54.20	-2	4,815	-0.04%
2019/12/25	10	54.50	0	0.00	53.90	10	4,763	0.21%
2019/12/20	1	53.40	1	53.50	53.00	0	4,704	0.00%
2019/12/18	1	53.30	1	54.60	54.50	0	4,752	0.00%
2019/12/10	2	51.70	0	0.00	52.50	2	4,604	0.04%
2019/12/05	1	51.80	1	51.20	51.10	0	4,642	0.00%
2019/12/04	0	0.00	1	51.20	50.80	-1	4,852	-0.02%
2019/11/29	1	49.45	0	0.00	49.10	1	4,921	0.02%
2019/11/15	3	50.80	3	50.60	50.70	0	6,217	0.00%
2019/11/14	10	49.85	10	50.00	50.00	0	6,322	0.00%
2019/11/11	0	0.00	1	50.60	49.60	-1	6,432	-0.02%
2019/11/08	2	53.00	2	52.90	52.80	0	6,377	0.00%
2019/11/07	0	0.00	10	53.20	53.20	-10	6,387	-0.16%
2019/11/05	10	56.30	0	0.00	56.30	10	6,352	0.16%
2019/11/01	3	55.50	3	54.80	56.10	0	6,351	0.00%
2019/10/31	0	0.00	1	55.50	55.00	-1	6,331	-0.02%
2019/10/30	0	0.00	1	56.80	56.80	-1	6,268	-0.02%
2019/10/29	1	60.10	17	57.44	57.50	-16	6,275	-0.25%
2019/10/28	11	59.60	17	59.64	60.10	-6	6,167	-0.10%
2019/10/25	1	58.90	0	0.00	58.20	1	6,169	0.02%
2019/10/24	17	56.52	7	57.33	58.50	10	6,089	0.16%
2019/10/23	10	54.60	0	0.00	55.00	10	6,007	0.17%
2019/10/22	1	52.80	2	52.85	53.60	-1	6,029	-0.02%
2019/10/21	22	53.11	21	53.62	53.60	1	5,906	0.02%
2019/10/16	1	50.20	0	0.00	50.00	1	5,555	0.02%
2019/10/15	2	52.50	2	50.95	51.10	0	5,499	0.00%
2019/10/08	0	0.00	0	48.95	48.90	0	5,185	0.00%
2019/10/01	0	0.00	1	49.10	49.25	-1	5,189	-0.02%
2019/09/26	1	49.90	0	0.00	48.75	1	5,155	0.02%
2019/09/25	0	0.00	12	50.10	49.45	-12	5,135	-0.23%
2019/09/24	10	51.60	10	50.50	50.80	0	5,122	0.00%
2019/09/20	9	50.38	8	50.20	50.40	1	5,049	0.02%
2019/09/19	1	51.70	1	51.00	50.70	0	5,067	0.00%
2019/09/17	12	49.98	0	0.00	50.20	12	5,007	0.24%
2019/09/12	5	49.55	5	49.25	48.90	0	5,001	0.00%
2019/09/11	11	48.82	10	49.05	48.85	1	5,056	0.02%
2019/09/09	10	50.30	10	50.10	50.10	0	5,230	0.00%
2019/09/06	3	53.43	13	51.91	51.00	-10	5,201	-0.19%
2019/09/05	30	50.53	30	50.27	50.80	0	4,915	0.00%
2019/09/04	12	49.96	24	50.59	50.70	-12	4,896	-0.25%
2019/09/03	7	50.61	0	0.00	49.80	7	4,872	0.14%
2019/09/02	21	49.94	21	50.00	50.70	0	4,830	0.00%
2019/08/30	11	50.52	15	51.33	49.05	-4	4,748	-0.08%
2019/08/29	20	50.58	10	49.80	49.75	10	4,536	0.22%
2019/08/28	20	49.93	21	51.12	51.20	-1	4,330	-0.02%
2019/08/23	1	49.00	0	0.00	48.55	1	3,888	0.03%
2019/08/22	3	48.34	2	48.78	48.70	1	3,837	0.03%
2019/08/21	21	47.82	25	48.26	48.20	-4	3,744	-0.11%
2019/08/19	5	46.55	5	46.49	46.50	0	3,525	0.00%
2019/08/15	5	43.00	0	0.00	43.10	5	3,320	0.15%
2019/08/12	5	43.30	5	43.85	44.35	0	3,316	0.00%
2019/08/08	3	44.25	8	44.71	44.65	-5	3,293	-0.15%
2019/08/07	2	44.40	0	0.00	44.05	2	3,298	0.06%
2019/08/02	1	47.35	0	0.00	47.85	1	3,264	0.03%
2019/08/01	4	48.89	0	0.00	48.85	4	3,269	0.12%
2019/07/31	5	50.30	0	0.00	49.90	5	3,241	0.15%
2019/07/30	3	52.00	3	51.20	48.80	0	3,154	0.00%
2019/07/29	6	52.27	7	50.73	51.00	-1	3,016	-0.03%
2019/07/26	0	0.00	1	49.00	49.50	-1	2,828	-0.04%
2019/07/25	0	0.00	2	47.70	47.75	-2	2,728	-0.07%
2019/07/24	2	46.78	2	47.15	47.30	0	2,551	0.00%
2019/07/15	1	44.30	7	44.20	44.25	-6	2,627	-0.23%
2019/07/12	7	44.09	0	0.00	43.90	7	2,731	0.26%
2019/06/28	0	0.00	1	46.30	46.30	-1	3,046	-0.03%
2019/06/25	5	46.50	5	46.35	47.40	0	3,187	0.00%
2019/06/21	1	45.15	0	0.00	45.15	1	3,120	0.03%
2019/06/19	2	44.90	2	45.00	44.85	0	3,132	0.00%
2019/06/14	0	0.00	0	41.35	41.30	0	3,015	0.00%
2019/05/22	1	41.85	0	0.00	41.55	1	4,688	0.02%
2019/05/02	0	0.00	1	46.95	47.35	-1	6,911	-0.01%
2019/04/30	1	46.95	1	46.50	47.40	0	6,933	0.00%
2019/04/29	0	0.00	1	47.45	46.80	-1	6,935	-0.01%
2019/04/26	0	0.00	1	52.30	52.00	-1	6,877	-0.01%
2019/04/25	0	54.00	2	54.05	54.00	-2	6,860	-0.03%
2019/04/24	3	54.07	0	0.00	53.80	3	6,866	0.04%
2019/04/23	1	53.80	0	0.00	53.60	1	6,866	0.01%
2019/04/22	4	55.68	2	55.90	54.40	2	6,906	0.03%
2019/04/18	0	0.00	1	54.00	52.90	-1	6,819	-0.01%
2019/04/15	1	51.50	0	0.00	51.20	1	6,913	0.01%
2019/04/09	0	0.00	0	54.00	53.90	0	7,198	0.00%
2019/04/08	1	56.20	1	55.30	55.30	0	7,265	0.00%
2019/04/03	0	53.60	0	0.00	53.90	0	7,248	0.00%
2019/04/01	0	0.00	1	52.60	52.20	-1	7,341	-0.01%
2019/03/20	1	52.60	0	0.00	52.60	1	8,690	0.01%
2019/03/18	0	0.00	2	53.95	54.30	-2	9,060	-0.02%
2019/03/15	0	54.50	1	54.50	54.50	-1	9,239	-0.01%
2019/03/13	1	57.20	0	0.00	57.40	1	9,496	0.01%
2019/03/12	3	57.20	2	57.90	58.00	1	9,746	0.01%
2019/03/07	5	57.62	5	56.62	55.60	0	10,309	0.00%
2019/03/06	2	56.55	2	56.25	56.60	0	10,479	0.00%
2019/02/27	0	0.00	7	56.86	57.60	-7	11,445	-0.06%
2019/02/26	2	57.50	1	59.00	55.70	1	11,716	0.01%
2019/02/22	1	57.70	2	57.80	56.50	-1	12,027	-0.01%
2019/02/19	0	0.00	3	58.40	58.90	-3	11,804	-0.03%
2019/02/18	3	60.23	1	58.30	58.30	2	11,751	0.02%
2019/02/14	4	59.25	1	58.20	59.00	3	11,518	0.03%
2019/02/13	9	58.41	10	58.26	58.40	-1	11,407	-0.01%
2019/02/12	4	54.55	5	54.58	56.00	-1	11,139	-0.01%
2019/02/11	2	49.45	3	51.10	51.40	-1	10,961	-0.01%
2019/01/30	2	47.93	2	47.80	46.75	0	10,938	0.00%
2019/01/28	5	46.85	6	46.78	46.60	-1	10,856	-0.01%
2019/01/25	33	44.89	33	44.48	44.15	0	10,746	0.00%
2019/01/24	7	42.84	5	42.60	42.55	2	10,850	0.02%
2019/01/23	0	0.00	1	42.20	42.20	-1	10,938	-0.01%
2019/01/22	2	41.65	1	42.40	41.50	1	10,995	0.01%
2019/01/17	1	40.20	0	0.00	40.20	1	11,151	0.01%
2019/01/04	1	40.40	0	0.00	40.90	1	11,672	0.01%
2019/01/02	11	44.21	10	44.00	43.90	1	11,551	0.01%
2018/12/28	4	44.13	4	44.06	43.90	0	11,589	0.00%
2018/12/27	14	44.68	14	44.66	43.80	0	11,642	0.00%
2018/12/26	2	44.15	3	43.78	42.60	-1	11,558	-0.01%
2018/12/25	1	43.80	0	0.00	44.10	1	11,555	0.01%
2018/12/24	0	0.00	1	43.80	45.30	-1	11,517	-0.01%
2018/12/22	2	44.70	2	44.65	44.85	0	11,413	0.00%
2018/12/21	22	44.98	22	44.71	45.60	0	11,422	0.00%
2018/12/20	7	44.75	7	44.03	44.25	0	11,273	0.00%
2018/12/19	3	47.85	2	49.35	47.40	1	11,019	0.01%
2018/12/18	4	51.38	3	50.60	49.40	1	10,927	0.01%
2018/12/17	1	50.90	0	0.00	50.30	1	10,856	0.01%
2018/12/14	1	50.50	0	0.00	50.00	1	10,796	0.01%
2018/12/13	4	52.53	10	52.18	52.00	-6	10,675	-0.06%
2018/12/12	20	50.64	23	51.77	52.50	-3	10,400	-0.03%
2018/12/11	0	0.00	1	48.05	47.80	-1	10,099	-0.01%
2018/12/10	2	48.38	2	48.08	47.30	0	10,196	0.00%
2018/12/07	1	48.65	1	48.00	48.05	0	10,027	0.00%
2018/12/06	2	49.85	6	50.70	46.30	-4	9,928	-0.04%
2018/12/05	9	50.59	6	49.85	51.10	3	9,676	0.03%
2018/12/04	6	51.25	6	50.39	49.50	0	9,490	0.00%
2018/12/03	31	50.03	35	49.36	49.15	-4	9,277	-0.04%
2018/11/30	11	48.18	6	48.33	48.75	5	9,100	0.05%
2018/11/29	4	49.81	5	49.84	49.00	-1	8,908	-0.01%
2018/11/28	33	49.95	24	50.32	49.70	9	8,699	0.10%
2018/11/27	34	46.81	36	46.48	48.40	-2	8,185	-0.02%
2018/11/26	35	44.40	33	43.85	44.00	2	7,814	0.03%
2018/11/23	60	43.09	60	42.75	43.75	0	7,721	0.00%
2018/11/22	24	41.96	24	42.39	41.10	0	7,406	0.00%
2018/11/21	2	39.15	3.1	40.70	40.70	-1.1	6,994	-0.02%
2018/11/20	3	37.57	1	37.20	37.00	2	6,942	0.03%
2018/11/16	0	0.00	5	37.90	36.25	-5	7,024	-0.07%
2018/11/15	5	36.60	1	36.60	36.80	4	7,052	0.06%
2018/11/14	3	36.55	3	36.40	36.00	0	7,106	0.00%
2018/11/12	25	37.09	27	36.80	36.60	-2	7,346	-0.03%
2018/11/09	11	36.55	9	36.56	36.70	2	7,392	0.03%
2018/11/08	6	38.48	10	37.53	35.95	-4	7,411	-0.05%
2018/11/07	14	36.39	15	36.96	37.75	-1	7,311	-0.01%
2018/11/06	0	0.00	1	35.15	34.35	-1	7,310	-0.01%
2018/11/05	8	37.06	8	36.99	37.00	0	7,338	0.00%
2018/11/02	62	36.65	61	35.78	36.55	1	7,319	0.01%
2018/11/01	86	35.16	72	36.33	35.80	14	7,226	0.19%
2018/10/31	2	32.50	2	33.00	34.10	0	6,952	0.00%
2018/10/30	41	32.24	53	31.35	31.00	-12	6,907	-0.17%
2018/10/26	2	32.30	7	31.05	30.50	-5	7,077	-0.07%
2018/10/25	5	32.10	4	31.18	31.15	1	7,113	0.01%
2018/10/24	32	35.72	32	35.41	34.60	0	7,082	0.00%
2018/10/23	50	37.45	50	36.62	36.30	0	7,021	0.00%
2018/10/19	3.1	36.06	3	36.55	36.35	0.1	7,133	0.00%
2018/10/17	2	41.35	0	0.00	38.40	2	7,163	0.03%
2018/10/16	2	39.35	2	40.20	40.25	0	7,007	0.00%
2018/10/12	1	36.75	0	0.00	37.20	1	7,037	0.01%
2018/10/05	3	42.43	2	45.00	42.30	1	7,414	0.01%
2018/10/04	0	0.00	6	47.07	47.00	-6	7,476	-0.08%
2018/10/03	10	47.67	10	47.59	47.95	0	8,046	0.00%
2018/09/27	14	51.36	12	51.43	50.00	2	8,917	0.02%
2018/09/25	2	52.45	2	51.90	52.00	0	9,178	0.00%
2018/09/21	32	50.55	31	50.75	51.00	1	9,161	0.01%
2018/09/20	35	48.48	35	48.54	48.00	0	9,160	0.00%
2018/09/19	1	50.20	1	49.05	47.90	0	9,256	0.00%
2018/09/18	2	49.25	2	51.10	48.40	0	9,348	0.00%
2018/09/14	6	52.53	6	52.85	52.60	0	9,645	0.00%
2018/09/12	5	49.99	4	49.40	50.10	1	9,788	0.01%
2018/09/11	1	52.50	2	52.50	51.30	-1	9,983	-0.01%
2018/09/10	4	51.08	3	51.00	50.60	1	10,091	0.01%
2018/09/07	4	55.80	0	0.00	53.50	4	10,143	0.04%
2018/09/06	4	57.23	4	57.18	56.40	0	10,316	0.00%
2018/09/04	1	57.60	0	0.00	58.10	1	11,423	0.01%
2018/09/03	1	58.10	2	56.95	57.00	-1	11,763	-0.01%
2018/08/31	2	59.80	0	0.00	60.90	2	12,007	0.02%
2018/08/30	1	61.60	1	61.60	61.00	0	12,203	0.00%
2018/08/29	5	60.14	5	60.60	60.70	0	12,365	0.00%
2018/08/28	0	0.00	2	59.50	58.90	-2	12,638	-0.02%
2018/08/27	5	59.52	4	59.48	60.10	1	12,903	0.01%
2018/08/24	3	56.67	4	56.83	56.60	-1	13,097	-0.01%
2018/08/22	7	57.77	6	58.70	59.50	1	14,211	0.01%
2018/08/21	2	59.10	3	59.10	58.50	-1	14,867	-0.01%
2018/08/20	22	56.48	22	56.72	58.50	0	15,105	0.00%
2018/08/17	35	60.33	34	60.66	58.20	1	15,508	0.01%
2018/08/16	17	59.41	17	59.42	61.20	0	15,624	0.00%
2018/08/15	1	61.00	0	0.00	58.60	1	15,830	0.01%
2018/08/14	2	61.85	3	60.10	62.00	-1	16,050	-0.01%
2018/08/13	47	61.63	43	61.95	60.30	4	16,266	0.02%
2018/08/10	2	66.70	2	66.80	64.70	0	16,635	0.00%
2018/08/09	2	65.40	2	65.75	66.30	0	17,030	0.00%
2018/08/08	1	66.00	0	0.00	65.00	1	17,702	0.01%
2018/08/07	4	67.30	2	67.40	66.70	2	18,220	0.01%
2018/08/03	3	61.50	6	64.93	66.00	-3	18,632	-0.02%
2018/08/02	8	64.49	0	0.00	63.70	8	18,765	0.04%
2018/08/01	13	70.97	13	69.53	69.50	0	19,391	0.00%
2018/07/27	0	0.00	1	74.20	72.00	-1	19,738	-0.01%
2018/07/26	9	73.48	16	73.83	75.00	-7	19,731	-0.04%
2018/07/25	4	71.25	5	70.98	71.70	-1	19,584	-0.01%
2018/07/24	21	69.41	22	69.53	69.90	-1	19,513	-0.01%
2018/07/23	5	65.02	4	64.95	67.50	1	19,448	0.01%
2018/07/20	23	66.50	17	67.46	67.10	6	19,381	0.03%
2018/07/19	3	70.13	4	69.13	69.00	-1	19,241	-0.01%
2018/07/18	2	66.30	3	67.30	68.00	-1	19,237	-0.01%
2018/07/16	7	74.49	8	74.25	73.80	-1	19,197	-0.01%
2018/07/13	2	75.00	1	73.70	73.00	1	19,302	0.01%
2018/07/12	2	73.20	8	73.13	73.90	-6	19,122	-0.03%
2018/07/11	20	73.74	14	73.54	73.60	6	19,114	0.03%
2018/07/10	8	70.69	7	71.49	72.00	1	18,611	0.01%
2018/07/06	10	65.00	12	65.21	66.20	-2	18,359	-0.01%
2018/07/05	3	64.27	3	64.23	62.70	0	18,107	0.00%
2018/07/04	9	67.10	9	67.98	62.70	0	17,898	0.00%
2018/07/03	9	70.08	11	69.78	69.60	-2	17,672	-0.01%
2018/07/02	17	69.39	17	69.45	69.10	0	17,580	0.00%
2018/06/29	4	70.90	6	71.23	72.80	-2	17,458	-0.01%
2018/06/28	33	72.09	31	72.44	69.50	2	17,295	0.01%
2018/06/27	20	72.30	17	72.50	73.40	3	17,177	0.02%
2018/06/26	63	72.71	65	73.21	72.00	-2	17,064	-0.01%
2018/06/22	10	80.30	6	76.93	76.50	4	16,652	0.02%
2018/06/21	3	80.67	2	80.25	80.90	1	16,558	0.01%
2018/06/20	4	84.50	5	79.56	76.40	-1	16,374	-0.01%
2018/06/19	1	85.10	1	83.90	84.00	0	16,260	0.00%
2018/06/15	1	84.70	1	83.70	83.20	0	16,243	0.00%
2018/06/14	14	83.45	13	83.66	83.20	1	16,133	0.01%
2018/06/13	31	88.93	25	88.93	82.90	6	15,957	0.04%
2018/06/12	14	87.33	23	88.75	89.50	-9	15,516	-0.06%
2018/06/11	12	79.29	11	80.18	81.40	1	14,963	0.01%
2018/06/08	3	72.80	7	70.34	74.00	-4	14,696	-0.03%
2018/06/07	4	71.60	4	70.83	70.50	0	14,445	0.00%
2018/06/06	23	71.43	23	69.76	71.50	0	14,445	0.00%
2018/06/05	3	72.03	60	67.45	67.80	-57	14,387	-0.40%
2018/06/04	35	71.55	20	70.87	72.80	15	14,150	0.11%
2018/06/01	63	70.55	65	70.73	69.90	-2	13,839	-0.01%
2018/05/31	72	77.62	68	77.95	70.70	4	13,541	0.03%
2018/05/30	19	71.23	23	71.70	74.10	-4	12,893	-0.03%
2018/05/29	37	70.89	30	72.02	68.80	7	12,268	0.06%
2018/05/28	2	63.40	3	65.70	66.90	-1	11,490	-0.01%
2018/05/25	96	56.63	98	57.01	60.90	-2	11,147	-0.02%
2018/05/24	4	55.60	3	56.10	55.40	1	10,510	0.01%
2018/05/23	16	55.22	15	54.80	55.80	1	10,294	0.01%
2018/05/22	20	54.34	23	54.47	53.70	-3	9,969	-0.03%
2018/05/21	17	55.32	19	55.63	56.40	-2	9,672	-0.02%
2018/05/18	10	52.69	9	52.34	54.70	1	9,332	0.01%
2018/05/17	23	54.69	25	54.93	52.10	-2	8,805	-0.02%
2018/05/16	18	56.31	20	56.23	55.60	-2	8,338	-0.02%
2018/05/15	24	50.95	18	51.23	53.80	6	7,656	0.08%
2018/05/14	6	48.18	3	50.20	50.20	3	7,091	0.04%
2018/05/11	10	46.33	10	46.20	45.70	0	6,824	0.00%
2018/05/10	1	45.75	1	46.20	46.20	0	6,511	0.00%
2018/05/09	3	42.97	2	43.00	43.65	1	6,123	0.02%
2018/05/08	9	39.02	19.1	39.67	40.90	-10.1	5,397	-0.19%
2018/05/03	1	36.90	1	37.40	36.95	0	5,004	0.00%
2018/04/30	4	35.99	0	0.00	35.95	4	5,067	0.08%
2018/04/26	5	36.45	5	35.90	34.50	0	5,752	0.00%
2018/04/24	5	37.18	1	37.10	36.00	4	5,798	0.07%
2018/04/23	1	38.45	3	38.75	37.60	-2	5,718	-0.03%
2018/04/20	4	38.14	1	38.60	37.95	3	5,696	0.05%
2018/04/19	1	37.30	7.1	38.81	39.15	-6.1	5,607	-0.11%
2018/04/18	2.1	36.30	0	0.00	36.30	2.1	5,362	0.04%
2018/04/17	3	36.23	1	36.00	36.15	2	5,317	0.04%
2018/04/16	1	38.85	0	0.00	39.10	1	5,186	0.02%
2018/04/13	5	38.05	9	38.00	38.00	-4	5,103	-0.08%
2018/04/12	4	36.79	0	0.00	36.90	4	4,969	0.08%
2018/04/11	0	0.00	1	37.20	37.10	-1	5,049	-0.02%
2018/04/10	1	36.05	1	36.80	36.05	0	5,029	0.00%
2018/03/31	0	0.00	5	36.00	36.30	-5	5,240	-0.10%
2018/03/30	5	36.95	1	36.80	36.70	4	5,279	0.08%
2018/03/29	2	36.33	0	0.00	36.35	2	5,313	0.04%
2018/03/27	0	0.00	1	37.00	36.65	-1	5,265	-0.02%
2018/03/26	5	36.00	0	0.00	36.00	5	5,266	0.09%
2018/03/23	1.1	36.13	0.1	35.80	35.80	1	5,239	0.02%
2018/03/22	1.1	38.44	1	38.10	37.30	0.1	5,174	0.00%
2018/03/21	0	0.00	8	37.69	36.90	-8	5,022	-0.16%
2018/03/20	1.1	36.52	2	36.55	37.40	-0.9	4,859	-0.02%
2018/03/19	10	37.15	5	36.30	36.40	5	4,784	0.10%
2018/03/16	45	36.57	2	36.33	35.80	43	4,642	0.93%
2018/03/15	0	0.00	1	35.70	35.45	-1	4,510	-0.02%
2018/03/14	0	0.00	1	36.10	35.25	-1	4,483	-0.02%
2018/03/13	1	35.00	0	0.00	36.00	1	4,386	0.02%
2018/03/12	0	35.05	2	35.50	35.05	-2	4,329	-0.05%
2018/03/09	0	0.00	1	34.90	34.00	-1	4,148	-0.02%
2018/03/08	1	32.90	0	0.00	33.55	1	3,992	0.03%
2018/02/08	10	29.80	10	29.90	30.00	0	5,837	0.00%
2018/02/06	0	0.00	1	29.90	29.95	-1	5,920	-0.02%
2018/02/02	2	33.68	0	0.00	33.70	2	6,183	0.03%
2018/02/01	1	34.05	1	34.65	34.00	0	6,303	0.00%
2018/01/31	1	33.85	1	33.80	33.80	0	6,403	0.00%
2018/01/29	0	0.00	1	34.30	34.15	-1	6,556	-0.02%
2018/01/26	2	34.40	2	34.55	34.80	0	6,635	0.00%
2018/01/24	1	36.05	0	0.00	35.30	1	6,733	0.01%
2018/01/23	1	38.70	0.1	36.05	36.05	1	6,868	0.01%
2018/01/22	7	36.81	17	37.98	38.55	-10	6,712	-0.15%
2018/01/19	12.1	34.94	0	0.00	35.05	12.1	6,702	0.18%
2018/01/18	10	34.60	10	34.90	34.60	0	7,073	0.00%
2018/01/16	0	0.00	5	35.10	34.60	-5	7,187	-0.07%
2018/01/12	2	33.40	0	0.00	33.35	2	7,316	0.03%
2018/01/11	0	0.00	2	33.20	33.00	-2	7,330	-0.03%
2018/01/10	0	0.00	5	33.40	33.50	-5	7,364	-0.07%
2018/01/09	13	34.05	2	33.40	33.40	11	7,408	0.15%
2018/01/08	0	0.00	4	34.96	33.80	-4	7,617	-0.05%
2018/01/05	10	35.70	22	35.44	35.40	-12	7,643	-0.16%
2018/01/04	5	34.75	5	34.49	35.00	0	7,698	0.00%
2018/01/03	12	34.98	10	34.90	34.60	2	7,660	0.03%
2018/01/02	2	32.45	0	33.50	33.35	2	7,565	0.03%