中光電 (5371)-大昌券商分點個股進出

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
▲2.5
漲幅
+2.62%
成交量
9,945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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	39	96.50	15.1	96.92	98.00	23.9	6,115	0.39%
2024/04/26	4.4	95.46	6	96.48	95.50	-1.6	5,957	-0.03%
2024/04/25	11	93.94	5.2	95.00	92.10	5.8	5,774	0.10%
2024/04/24	31	93.51	51	94.69	94.70	-20	5,674	-0.35%
2024/04/23	9	89.87	5	89.92	90.50	4	5,491	0.07%
2024/04/22	14	92.18	17	92.47	87.30	-3	5,377	-0.06%
2024/04/19	37.1	95.34	22	96.61	95.70	15.1	5,192	0.29%
2024/04/18	22	99.18	25	99.94	100.50	-3	4,915	-0.06%
2024/04/17	32.7	99.96	15	99.33	98.00	17.7	4,737	0.37%
2024/04/16	88.2	104.77	69.1	98.85	96.80	19.1	4,392	0.43%
2024/04/15	2	104.75	10	104.85	107.50	-8	3,770	-0.21%
2024/04/12	4	99.03	7	100.10	98.10	-3	3,413	-0.09%
2024/04/11	6	99.58	2.3	102.33	98.20	3.8	3,313	0.11%
2024/04/10	16.1	96.68	28.1	100.23	99.70	-12	3,074	-0.39%
2024/04/09	4.5	91.85	11	93.42	92.60	-6.5	2,603	-0.25%
2024/04/08	16	93.46	14	93.94	93.50	2	2,450	0.08%
2024/04/03	8	91.75	12	91.80	92.30	-4	2,261	-0.18%
2024/04/02	22	86.44	17	87.78	87.80	5	2,029	0.25%
2024/04/01	5	86.04	9	86.40	86.70	-4	1,818	-0.22%
2024/03/29	5	81.22	5	79.78	80.40	0	1,573	0.00%
2024/03/28	10	77.57	3	78.20	78.20	7	1,401	0.50%
2024/03/27	1	76.40	3	77.93	76.40	-2	1,310	-0.15%
2024/03/26	4	75.60	2	75.80	74.90	2	1,231	0.16%
2024/03/22	0	0.00	1	73.40	73.80	-1	1,201	-0.08%
2024/03/21	1	74.20	2	74.35	73.80	-1	1,218	-0.08%
2024/03/20	1	73.80	0	0.00	73.70	1	1,205	0.08%
2024/03/19	0	72.80	3	73.07	72.90	-3	1,161	-0.26%
2024/03/18	2	71.70	2	72.30	72.50	0	1,122	0.00%
2024/03/12	1	71.00	0	0.00	71.00	1	1,096	0.09%
2024/03/11	0	70.60	0	0.00	69.90	0	1,106	0.00%
2024/03/06	2	71.80	2	72.30	71.60	0	1,083	0.00%
2024/03/05	1	70.90	1	71.10	71.00	0	1,116	0.00%
2024/03/04	1	71.00	1	72.00	72.50	0	1,105	0.00%
2024/02/26	1	71.80	0	0.00	71.80	1	1,094	0.09%
2024/02/23	1	72.10	0.5	72.30	71.80	0.5	1,099	0.05%
2024/02/22	0	73.00	0	0.00	72.50	0	1,113	0.00%
2024/02/21	2	72.60	0	0.00	72.30	2	1,133	0.18%
2024/02/19	0	0.00	1	73.30	73.00	-1	1,149	-0.09%
2024/02/05	1	72.50	0	0.00	72.30	1	1,159	0.09%
2024/01/31	1	71.10	0	0.00	71.00	1	1,167	0.09%
2024/01/22	0	0.00	0	72.80	71.80	0	1,280	0.00%
2024/01/12	5	73.30	0	0.00	73.10	5	1,297	0.39%
2024/01/08	2	73.40	2	72.80	73.00	0	1,343	0.00%
2024/01/03	0	0.00	2	71.20	71.40	-2	1,331	-0.15%
2024/01/02	0	0.00	2	71.75	71.50	-2	1,328	-0.15%
2023/12/29	1	71.50	1	71.90	71.50	0	1,340	0.00%
2023/12/28	0	0.00	1	72.20	72.50	-1	1,352	-0.07%
2023/12/27	1	71.80	9	71.70	72.00	-8	1,361	-0.59%
2023/12/26	0	0.00	1	71.30	71.00	-1	1,334	-0.07%
2023/12/25	0	0.00	1	70.60	69.90	-1	1,344	-0.07%
2023/12/22	10	70.90	2	71.25	70.80	8	1,338	0.60%
2023/12/21	0	0.00	44	71.01	70.70	-44	1,336	-3.29%
2023/12/19	14	69.18	0	0.00	68.60	14	1,311	1.07%
2023/12/18	31	70.94	0	0.00	70.70	31	1,288	2.41%
2023/12/15	2	72.50	0	0.00	72.50	2	1,305	0.15%
2023/12/14	2	72.70	2	73.60	73.70	0	1,379	0.00%
2023/12/12	0	0.00	1	72.10	72.10	-1	1,707	-0.06%
2023/12/07	2	71.70	0	0.00	71.80	2	2,086	0.10%
2023/12/06	2	71.45	0	0.00	71.40	2	2,178	0.09%
2023/12/04	0	0.00	1	73.20	73.20	-1	2,324	-0.04%
2023/12/01	2	73.00	3	72.37	72.90	-1	2,423	-0.04%
2023/11/30	5	72.48	1	72.30	71.50	4	2,490	0.16%
2023/11/29	1	74.10	0	0.00	73.50	1	2,502	0.04%
2023/11/27	0	0.00	1	73.60	72.80	-1	2,586	-0.04%
2023/11/21	2	72.80	1	74.10	72.30	1	3,053	0.03%
2023/11/20	0	0.00	4	73.23	73.70	-4	3,179	-0.13%
2023/11/17	2	71.95	1	72.50	71.80	1	3,340	0.03%
2023/11/15	0	0.00	1	71.40	71.20	-1	3,388	-0.03%
2023/11/14	1	70.90	1	71.30	70.70	0	3,447	0.00%
2023/11/13	3	70.67	0	0.00	70.90	3	3,492	0.09%
2023/11/10	1	71.00	0	0.00	71.00	1	3,540	0.03%
2023/11/09	1	71.60	1	71.20	71.60	0	3,568	0.00%
2023/11/08	1	72.40	0	0.00	72.00	1	3,596	0.03%
2023/11/07	1	71.50	0	0.00	71.70	1	3,642	0.03%
2023/11/06	2	71.75	0	0.00	70.90	2	3,717	0.05%
2023/11/03	0	0.00	2	72.40	72.30	-2	3,775	-0.05%
2023/10/31	1	75.80	1	73.90	73.00	0	4,254	0.00%
2023/10/27	2	75.20	3	75.37	74.90	-1	4,630	-0.02%
2023/10/26	0	0.00	1	74.10	74.80	-1	4,641	-0.02%
2023/10/23	1	74.50	0	0.00	74.20	1	4,650	0.02%
2023/10/17	1	74.40	0	0.00	73.50	1	4,658	0.02%
2023/10/12	1	77.10	1	76.90	77.10	0	4,764	0.00%
2023/10/03	1	78.40	1	79.00	78.10	0	5,089	0.00%
2023/10/02	1	78.40	0	0.00	78.40	1	5,091	0.02%
2023/09/28	2	76.65	5	76.20	76.80	-3	5,109	-0.06%
2023/09/27	1	77.60	0	0.00	77.70	1	5,098	0.02%
2023/09/25	0	0.00	1	80.30	80.00	-1	5,076	-0.02%
2023/09/22	1	78.80	0	0.00	79.40	1	5,069	0.02%
2023/09/21	0	0.00	16	80.86	79.70	-16	5,054	-0.32%
2023/09/19	1	84.90	10	84.68	83.30	-9	5,024	-0.18%
2023/09/18	1	84.60	3.1	84.03	84.20	-2.1	4,951	-0.04%
2023/09/15	13.4	79.64	4	79.98	80.30	9.4	4,802	0.20%
2023/09/14	3	84.07	2	83.75	83.40	1	4,636	0.02%
2023/09/13	1	84.90	5	83.32	84.20	-4	4,574	-0.09%
2023/09/12	0	0.00	1	83.50	83.10	-1	4,376	-0.02%
2023/09/11	1.2	81.02	1	82.50	80.50	0.2	4,310	0.00%
2023/09/08	11	83.79	1	83.90	83.60	10	4,249	0.24%
2023/09/07	1	83.20	2	82.60	82.70	-1	4,186	-0.02%
2023/09/06	6	81.83	4	81.68	82.30	2	4,134	0.05%
2023/09/05	2	79.55	3	80.43	80.60	-1	4,061	-0.02%
2023/09/04	1	79.30	2	80.20	79.20	-1	4,009	-0.02%
2023/09/01	2	79.70	1	79.20	79.20	1	3,973	0.03%
2023/08/31	3	78.97	5	79.32	79.00	-2	3,974	-0.05%
2023/08/30	12	80.81	5	81.36	78.70	7	3,947	0.18%
2023/08/29	2	78.60	11	78.70	79.50	-9	3,747	-0.24%
2023/08/28	3	77.47	12	76.63	77.10	-9	3,621	-0.25%
2023/08/25	8	76.25	7	76.39	76.80	1	3,589	0.03%
2023/08/24	9	78.08	4	77.48	76.90	5	3,563	0.14%
2023/08/23	15	77.87	20	77.23	78.40	-5	3,451	-0.14%
2023/08/22	7	75.40	0	0.00	75.00	7	3,289	0.21%
2023/08/21	2	75.55	0	0.00	76.20	2	3,275	0.06%
2023/08/18	1	76.90	1	77.80	75.80	0	3,293	0.00%
2023/08/17	2	76.00	0.3	76.30	76.90	1.7	3,283	0.05%
2023/08/16	3	75.73	3	76.23	76.50	0	3,255	0.00%
2023/08/15	1	75.20	3.3	74.85	74.60	-2.3	3,237	-0.07%
2023/08/14	1.3	73.88	4	75.02	74.30	-2.7	3,235	-0.08%
2023/08/11	1	75.50	0	0.00	75.00	1	3,223	0.03%
2023/08/10	8.2	74.81	6	74.90	76.10	2.2	3,188	0.07%
2023/08/09	0	0.00	3	77.00	77.00	-3	3,130	-0.10%
2023/08/08	5	76.02	1	76.30	76.40	4	3,068	0.13%
2023/08/07	7.9	75.59	8	76.01	76.10	-0.1	3,004	0.00%
2023/08/04	8	76.55	6	77.70	79.10	2	2,844	0.07%
2023/08/02	0.2	74.30	10	75.19	74.50	-9.8	2,665	-0.37%
2023/08/01	7	74.13	7	74.53	75.40	0	2,543	0.00%
2023/07/31	0	0.00	1	71.30	70.60	-1	2,388	-0.04%
2023/07/28	1	70.80	0	0.00	71.00	1	2,414	0.04%
2023/07/26	2	70.80	0	0.00	70.90	2	2,520	0.08%
2023/07/24	0	0.00	7	70.84	70.70	-7	2,619	-0.27%
2023/07/20	0	0.00	0	71.90	71.80	0	2,762	0.00%
2023/07/19	10	73.63	0	72.70	72.30	10	2,884	0.35%
2023/07/18	16	73.93	10	72.40	73.50	6	2,910	0.21%
2023/07/14	0	0.00	2	72.00	71.50	-2	2,985	-0.07%
2023/07/13	4	74.18	2	74.05	72.00	2	3,164	0.06%
2023/07/12	3	75.00	1	75.40	75.70	2	3,491	0.06%
2023/07/11	0	0.00	3	74.50	74.00	-3	3,512	-0.09%
2023/07/06	0	0.00	1.1	73.72	74.40	-1.1	3,576	-0.03%
2023/07/05	0	0.00	3	74.50	74.50	-3	3,547	-0.08%
2023/06/28	0	0.00	1	73.90	73.30	-1	3,535	-0.03%
2023/06/27	2	72.80	1	72.80	72.20	1	3,528	0.03%
2023/06/20	4	71.08	0	0.00	71.00	4	3,525	0.11%
2023/06/19	1	72.30	0	0.00	72.30	1	3,571	0.03%
2023/06/14	1	71.30	1	71.50	71.40	0	3,577	0.00%
2023/06/13	3	72.27	0	0.00	72.50	3	3,596	0.08%
2023/06/12	2	71.75	2	71.90	72.00	0	3,651	0.00%
2023/06/09	2	73.50	3	73.30	73.50	-1	3,653	-0.03%
2023/06/08	1	74.80	4	74.78	74.30	-3	3,656	-0.08%
2023/06/07	2	75.90	0	0.00	75.80	2	3,661	0.05%
2023/06/06	2	77.30	0	0.00	75.70	2	3,674	0.05%
2023/06/05	0	0.00	8	76.60	76.70	-8	3,661	-0.22%
2023/06/02	1	75.80	0	0.00	75.80	1	3,664	0.03%
2023/06/01	0	0.00	2	75.65	75.50	-2	3,675	-0.05%
2023/05/31	2	75.05	4	74.95	75.20	-2	3,679	-0.05%
2023/05/30	3	75.77	0	0.00	74.90	3	3,668	0.08%
2023/05/26	0	0.00	3	74.50	74.50	-3	3,691	-0.08%
2023/05/25	6	75.03	1	75.00	74.90	5	3,744	0.13%
2023/05/24	0	0.00	2	76.05	75.70	-2	3,782	-0.05%
2023/05/23	0	0.00	12	76.13	76.40	-12	3,821	-0.31%
2023/05/19	2	75.15	2	74.20	73.50	0	3,839	0.00%
2023/05/18	0	0.00	5	73.82	74.50	-5	3,883	-0.13%
2023/05/17	1	73.30	0	0.00	73.00	1	3,888	0.03%
2023/05/16	1	74.00	35	73.00	73.00	-34	3,888	-0.87%
2023/05/12	2	73.00	1	72.60	73.50	1	3,922	0.03%
2023/05/11	8	72.88	3	73.20	72.90	5	3,908	0.13%
2023/05/10	2.1	72.71	4	73.33	73.90	-2	3,922	-0.05%
2023/05/09	5	73.68	8	74.95	72.50	-3	3,903	-0.08%
2023/05/08	3	77.17	5	76.78	76.30	-2	3,844	-0.05%
2023/05/05	2	76.30	9	76.19	75.80	-7	3,849	-0.18%
2023/05/04	6	75.05	2	76.20	74.60	4	3,880	0.10%
2023/05/03	12	75.95	9	76.31	75.40	3	3,858	0.08%
2023/05/02	54	76.88	19	76.98	76.20	35	3,855	0.91%
2023/04/28	9	74.64	0	0.00	74.80	9	3,787	0.24%
2023/04/27	6	73.32	3	73.43	73.50	3	3,731	0.08%
2023/04/26	2	74.85	8	75.28	74.30	-6	3,670	-0.16%
2023/04/25	13	75.11	12	75.59	73.50	1	3,603	0.03%
2023/04/24	6	77.05	11	77.45	77.60	-5	3,553	-0.14%
2023/04/21	4	76.03	16	76.53	74.80	-12	3,492	-0.34%
2023/04/20	10	77.32	4	77.78	76.80	6	3,444	0.17%
2023/04/19	11	80.64	2	81.88	80.10	9	3,371	0.27%
2023/04/18	19	82.69	14	82.66	81.10	5	3,300	0.15%
2023/04/17	16	82.19	23	83.33	83.20	-7	3,134	-0.22%
2023/04/14	7	74.90	15.2	77.48	78.20	-8.2	2,689	-0.30%
2023/04/13	11	71.53	9	71.47	71.10	2	2,527	0.08%
2023/04/12	8	68.58	6	69.42	69.60	2	2,453	0.08%
2023/04/11	0	68.00	0	0.00	68.20	0	2,491	0.00%
2023/04/10	6	67.82	0	0.00	67.90	6	2,526	0.24%
2023/04/07	5	68.00	0	0.00	67.90	5	2,585	0.19%
2023/04/06	1	67.40	3	68.43	68.50	-2	2,680	-0.07%
2023/03/30	0	0.00	1	68.70	68.70	-1	2,766	-0.04%
2023/03/29	1	68.50	0	0.00	68.20	1	2,748	0.04%
2023/03/28	1	67.00	1	67.30	67.20	0	2,746	0.00%
2023/03/27	0	0.00	5	68.00	68.20	-5	2,728	-0.18%
2023/03/24	1	68.60	7	68.06	67.80	-6	2,727	-0.22%
2023/03/23	0	0.00	2	67.85	68.10	-2	2,713	-0.07%
2023/03/22	6	68.13	3.7	67.86	67.70	2.3	2,697	0.08%
2023/03/21	5	67.40	1	67.20	67.40	4	2,636	0.15%
2023/03/17	5	64.80	5	64.40	64.60	0	2,596	0.00%
2023/03/15	1	66.50	3	67.47	66.30	-2	2,561	-0.08%
2023/03/14	0	64.90	0	0.00	65.60	0	2,520	0.00%
2023/03/13	0	64.90	0	0.00	64.70	0	2,518	0.00%
2023/03/10	1	65.00	1.1	64.03	64.50	0	2,513	0.00%
2023/03/09	0	66.10	0	0.00	65.80	0	2,530	0.00%
2023/03/08	1	65.80	0	0.00	66.10	1	2,559	0.04%
2023/03/07	4	66.10	3	66.10	66.00	1	2,576	0.04%
2023/03/06	0	0.00	3	65.70	65.60	-3	2,577	-0.12%
2023/03/03	0	0.00	3	64.70	64.70	-3	2,597	-0.12%
2023/03/02	3	64.10	3	64.40	64.50	0	2,679	0.00%
2023/03/01	6	64.13	5	64.26	64.40	1	2,749	0.04%
2023/02/24	0	64.30	1	64.90	64.60	-1	2,764	-0.04%
2023/02/23	7	64.49	10	64.04	63.90	-3	2,776	-0.11%
2023/02/22	0	0.00	6	64.52	65.30	-6	2,855	-0.21%
2023/02/21	0	0.00	3	64.33	64.90	-3	2,833	-0.11%
2023/02/20	1	62.50	4	63.13	63.10	-3	2,766	-0.11%
2023/02/17	1	61.80	12	62.95	63.00	-11	2,746	-0.40%
2023/02/16	0	0.00	11	60.95	62.40	-11	2,719	-0.40%
2023/02/15	13	60.13	1	60.80	60.20	12	2,676	0.45%
2023/02/14	2	60.60	0	0.00	60.50	2	2,671	0.07%
2023/02/13	0	0.00	1	60.20	60.20	-1	2,692	-0.04%
2023/02/10	9	59.34	52	59.49	59.20	-43	2,707	-1.59%
2023/02/09	10	60.00	0	0.00	60.00	10	2,765	0.36%
2023/02/08	44	60.75	5	61.30	60.60	39	2,797	1.39%
2023/02/07	0	0.00	6.1	60.81	60.60	-6.1	2,890	-0.21%
2023/02/06	9	60.44	1	60.70	60.40	8	2,959	0.27%
2023/02/03	1	60.90	0	61.10	60.50	1	2,978	0.03%
2023/02/02	2	61.60	41	59.58	61.50	-39	2,929	-1.33%
2023/02/01	40	58.65	11	58.92	58.80	29	2,827	1.03%
2023/01/31	0	0.00	33	58.52	58.70	-33	2,810	-1.17%
2023/01/30	0	0.00	30	57.48	57.50	-30	2,780	-1.08%
2023/01/17	10	56.00	8	56.35	56.30	2	2,783	0.07%
2023/01/16	11	56.02	6	56.35	56.10	5	2,789	0.18%
2023/01/13	30	56.10	0	0.00	56.00	30	2,791	1.07%
2023/01/12	37	57.51	2	57.90	56.70	35	2,790	1.25%
2023/01/11	5	58.26	17	58.15	58.70	-12	2,752	-0.44%
2023/01/09	1	58.30	0	58.00	58.10	1	2,682	0.04%
2023/01/06	0	0.00	2	58.00	58.20	-2	2,668	-0.07%
2023/01/05	2	58.10	11	57.98	58.00	-9	2,665	-0.34%
2023/01/04	0	0.00	1	57.20	57.40	-1	2,636	-0.04%
2023/01/03	2	56.25	2	56.80	57.00	0	2,633	0.00%
2022/12/30	2	57.20	0	0.00	56.90	2	2,621	0.08%
2022/12/29	2	57.20	7	57.19	56.90	-5	2,588	-0.19%
2022/12/28	5	56.84	0	0.00	56.40	5	2,519	0.20%
2022/12/27	12	57.47	17	57.22	57.00	-5	2,483	-0.20%
2022/12/26	24	58.07	6	57.70	57.70	18	2,430	0.74%
2022/12/22	3	55.40	3	55.17	55.20	0	2,307	0.00%
2022/12/21	1	53.00	0	0.00	52.40	1	2,260	0.04%
2022/12/20	1	54.10	1	52.60	52.60	0	2,277	0.00%
2022/12/19	2	54.35	2	54.35	54.20	0	2,297	0.00%
2022/12/16	1	54.90	1	54.80	54.80	0	2,298	0.00%
2022/12/14	1	55.00	1	55.20	55.30	0	2,302	0.00%
2022/12/13	5	54.90	0	0.00	54.80	5	2,307	0.22%
2022/12/12	1	55.10	3	55.27	55.60	-2	2,301	-0.09%
2022/12/07	5	56.72	5	56.22	56.10	0	2,328	0.00%
2022/12/06	2	57.70	1	57.10	57.10	1	2,392	0.04%
2022/12/05	0	0.00	2	58.50	58.60	-2	2,388	-0.08%
2022/12/02	3	58.10	1	58.20	58.20	2	2,367	0.08%
2022/12/01	0	0.00	6	58.33	58.40	-6	2,362	-0.25%
2022/11/30	6.1	57.75	2	57.40	57.60	4.1	2,366	0.17%
2022/11/29	1	56.40	1	56.70	57.00	0	2,331	0.00%
2022/11/28	4	55.45	5	56.12	56.50	-1	2,362	-0.04%
2022/11/25	5	56.26	4	56.00	56.00	1	2,499	0.04%
2022/11/24	2	57.75	10	57.65	57.30	-8	2,477	-0.32%
2022/11/23	0	0.00	1	57.00	56.60	-1	2,415	-0.04%
2022/11/22	11	55.03	1	55.60	54.80	10	2,360	0.42%
2022/11/21	2	55.35	4	55.43	55.00	-2	2,335	-0.09%
2022/11/18	4	56.93	9	57.03	57.30	-5	2,281	-0.22%
2022/11/15	0	0.00	2	55.00	54.60	-2	2,181	-0.09%
2022/11/11	6.1	53.51	5	54.70	53.50	1.1	2,253	0.05%
2022/11/09	1	54.80	0	0.00	54.90	1	2,404	0.04%
2022/11/08	4	55.15	8	54.11	53.80	-4	2,474	-0.16%
2022/11/07	15	55.36	11	54.89	54.90	4	2,972	0.13%
2022/11/04	1	53.90	1	54.10	54.30	0	2,977	0.00%
2022/11/03	5	53.98	4	54.83	54.90	1	3,056	0.03%
2022/11/02	1	52.50	24	52.41	53.50	-23	2,958	-0.78%
2022/11/01	2	50.95	4	51.18	50.70	-2	2,919	-0.07%
2022/10/28	1	48.70	2	48.45	48.45	-1	2,991	-0.03%
2022/10/26	2	48.33	2	48.43	48.40	0	3,066	0.00%
2022/10/25	9	48.49	2	47.95	47.95	7	3,090	0.23%
2022/10/24	6	49.83	0	0.00	49.45	6	3,132	0.19%
2022/10/21	2	49.60	2	50.10	50.00	0	3,158	0.00%
2022/10/20	2	50.25	1	50.10	50.10	1	3,280	0.03%
2022/10/18	1.1	51.78	0	0.00	52.00	1.1	3,420	0.03%
2022/10/17	11	49.61	1	51.00	51.00	10	3,503	0.29%
2022/10/14	1	51.50	1	51.50	51.40	0	3,582	0.00%
2022/10/13	2	50.85	2	49.10	49.10	0	3,604	0.00%
2022/10/12	2	51.85	2	51.95	51.90	0	3,611	0.00%
2022/10/11	12	52.69	1.1	52.80	52.60	11	3,711	0.30%
2022/10/06	0	0.00	0.3	56.00	55.70	-0.3	3,771	-0.01%
2022/10/05	5	56.00	1	56.40	55.60	4	3,787	0.11%
2022/10/04	5	55.70	0.4	55.93	55.70	4.6	3,790	0.12%
2022/10/03	3	53.97	3	54.33	54.00	0	3,794	0.00%
2022/09/30	1	53.30	1	54.40	55.40	0	3,810	0.00%
2022/09/29	0	0.00	3	54.43	54.50	-3	3,819	-0.08%
2022/09/28	5	54.12	4	53.20	52.60	1	3,822	0.03%
2022/09/27	1.1	54.96	3	55.00	55.80	-1.9	3,821	-0.05%
2022/09/26	3	55.67	3	54.97	55.00	0	3,812	0.00%
2022/09/23	3	59.30	6	58.98	58.50	-3	3,831	-0.08%
2022/09/22	3	58.57	14	58.84	59.50	-11	3,861	-0.28%
2022/09/21	2	59.80	2	59.65	59.00	0	3,920	0.00%
2022/09/20	2	60.10	0	0.00	60.40	2	4,016	0.05%
2022/09/19	1	60.00	4	60.38	60.40	-3	4,084	-0.07%
2022/09/16	2	61.05	2	60.95	60.30	0	4,107	0.00%
2022/09/15	5.3	62.37	3	61.93	61.60	2.3	4,102	0.06%
2022/09/14	1	62.30	5	62.38	62.30	-4	4,102	-0.10%
2022/09/13	22.4	63.66	12.1	64.28	63.30	10.3	4,083	0.25%
2022/09/12	6	62.00	2	62.10	62.50	4	4,003	0.10%
2022/09/08	1	59.50	2	59.95	60.60	-1	3,995	-0.03%
2022/09/07	3.2	58.93	3	59.10	59.00	0.2	3,997	0.01%
2022/09/06	2	60.50	2	60.50	60.30	0	3,989	0.00%
2022/09/05	1.1	61.90	1	60.30	60.30	0.1	3,952	0.00%
2022/09/02	4	62.98	2	62.75	62.00	2	3,947	0.05%
2022/09/01	8	64.30	3.1	64.35	63.70	4.9	3,891	0.13%
2022/08/31	3.2	61.48	4	61.78	62.90	-0.8	3,729	-0.02%
2022/08/29	1.3	60.03	3	60.03	60.20	-1.7	3,680	-0.05%
2022/08/25	2	62.80	2	62.85	62.90	0	3,658	0.00%
2022/08/24	1	62.00	0	0.00	61.70	1	3,639	0.03%
2022/08/23	1.1	62.27	4	64.40	62.00	-2.9	3,637	-0.08%
2022/08/22	2	64.80	2	64.95	64.00	0	3,585	0.00%
2022/08/19	1	65.20	10	64.86	65.10	-9	3,555	-0.25%
2022/08/18	6	65.83	5	65.62	65.10	1	3,513	0.03%
2022/08/17	11	66.52	12	66.38	66.80	-1	3,442	-0.03%
2022/08/16	3	64.97	5	65.42	65.00	-2	3,311	-0.06%
2022/08/15	8	64.30	6	64.62	65.10	2	3,231	0.06%
2022/08/12	32	64.63	40	65.13	65.50	-8	3,121	-0.26%
2022/08/11	4	62.40	2	63.90	63.90	2	2,580	0.08%
2022/08/10	2	57.00	14	55.96	58.10	-12	2,495	-0.48%
2022/08/09	0	0.00	1	54.50	54.60	-1	2,379	-0.04%
2022/08/08	5	53.36	2	53.65	53.60	3	2,361	0.13%
2022/08/05	4	54.50	2	54.90	55.10	2	2,345	0.09%
2022/08/04	1	53.00	2	54.10	54.40	-1	2,299	-0.04%
2022/08/03	1	53.50	1	53.30	53.40	0	2,253	0.00%
2022/08/02	2	52.70	2	53.15	53.30	0	2,222	0.00%
2022/08/01	2	53.90	0	0.00	54.20	2	2,182	0.09%
2022/07/29	0	0.00	6	54.12	53.80	-6	2,164	-0.28%
2022/07/28	2	52.45	0	0.00	52.20	2	2,108	0.09%
2022/07/27	11	53.45	9	53.37	52.60	2	2,074	0.10%
2022/07/26	3	56.83	7	57.06	56.50	-4	1,974	-0.20%
2022/07/25	3	55.23	1	55.30	55.20	2	1,858	0.11%
2022/07/22	3	56.53	13	57.08	55.90	-10	1,818	-0.55%
2022/07/21	6	54.83	5	55.82	56.40	1	1,747	0.06%
2022/07/20	3	53.63	0	0.00	53.20	3	1,662	0.18%
2022/07/18	6	54.58	8	54.75	55.00	-2	1,635	-0.12%
2022/07/15	0	0.00	1	53.50	53.30	-1	1,522	-0.07%
2022/07/14	0	0.00	1	50.30	50.70	-1	1,465	-0.07%
2022/07/12	1	49.05	1	47.80	47.80	0	1,429	0.00%
2022/07/11	1	49.90	1	50.90	49.75	0	1,425	0.00%
2022/07/06	0	0.00	1	48.15	47.95	-1	1,376	-0.07%
2022/07/05	4	47.94	8	47.82	48.65	-4	1,371	-0.29%
2022/07/04	2	47.20	1	47.45	47.45	1	1,361	0.07%
2022/07/01	4	49.68	3	47.13	47.05	1	1,356	0.07%
2022/06/30	12	50.19	2.1	50.21	50.20	9.9	1,309	0.76%
2022/06/29	14	51.90	1	51.50	51.50	13	1,273	1.02%
2022/06/28	8	55.89	7	55.81	55.70	1	1,206	0.08%
2022/06/27	0	0.00	2	57.30	57.30	-2	1,099	-0.18%
2022/06/24	0	0.00	2	53.00	52.10	-2	1,023	-0.20%
2022/06/23	0	0.00	1	51.50	51.50	-1	991	-0.10%
2022/06/22	3	53.13	0	0.00	51.30	3	1,005	0.30%
2022/06/20	10	54.40	3	52.90	52.50	7	997	0.70%
2022/06/17	2	54.20	1	54.90	54.80	1	988	0.10%
2022/06/16	1	57.50	0	0.00	55.60	1	980	0.10%
2022/06/15	0.1	58.40	4	58.45	57.20	-3.9	971	-0.40%
2022/06/13	1	56.70	1	57.90	57.30	0	955	0.00%
2022/06/10	0	0.00	1	57.40	57.70	-1	946	-0.11%
2022/06/09	1	56.50	1	56.70	56.70	0	933	0.00%
2022/06/07	1	57.00	1	56.70	56.70	0	933	0.00%
2022/06/06	1	57.10	0	0.00	56.70	1	941	0.11%
2022/06/02	5	58.00	5	57.70	57.80	0	943	0.00%
2022/05/31	3	57.00	0	0.00	56.00	3	953	0.31%
2022/05/30	3	56.50	3	56.60	56.70	0	956	0.00%
2022/05/27	0	0.00	3	55.80	55.60	-3	965	-0.31%
2022/05/26	1	55.00	0	0.00	54.90	1	969	0.10%
2022/05/24	3	55.30	0	0.00	54.10	3	1,019	0.29%
2022/05/19	0	0.00	3	55.50	56.20	-3	1,069	-0.28%
2022/05/12	1	54.30	0	0.00	54.50	1	1,156	0.09%
2022/05/06	2	56.70	1	56.90	56.90	1	1,188	0.08%
2022/05/05	7	58.59	1	58.40	58.50	6	1,198	0.50%
2022/05/04	0.1	57.60	0	0.00	58.00	0.1	1,214	0.01%
2022/05/03	0	0.00	1	59.60	57.60	-1	1,259	-0.08%
2022/04/28	1	58.00	0	0.00	58.30	1	1,357	0.07%
2022/04/25	1	59.20	1	59.50	59.20	0	1,473	0.00%
2022/04/22	1	62.50	4	61.65	60.70	-3	1,474	-0.20%
2022/04/19	1	64.40	0	0.00	64.00	1	1,687	0.06%
2022/04/18	6	62.70	1	63.40	63.40	5	1,844	0.27%
2022/04/15	11	63.74	1	63.80	63.80	10	1,997	0.50%
2022/04/12	1	65.70	0	0.00	65.70	1	2,192	0.05%
2022/04/11	1	66.90	1	65.50	65.50	0	2,287	0.00%
2022/04/08	4	67.70	1	67.90	67.50	3	2,437	0.12%
2022/04/07	1	68.60	1	68.00	68.00	0	2,804	0.00%
2022/04/06	2	68.90	1	69.20	69.20	1	2,873	0.03%
2022/04/01	5	69.70	0	0.00	70.10	5	2,944	0.17%
2022/03/31	1	70.70	1.1	70.50	70.30	-0.1	3,023	0.00%
2022/03/30	2.1	71.19	0	0.00	71.10	2.1	3,057	0.07%
2022/03/29	0	0.00	1	71.70	70.90	-1	3,094	-0.03%
2022/03/28	0	0.00	0.1	70.70	71.80	-0.1	3,166	0.00%
2022/03/25	1	72.00	0	0.00	71.60	1	3,206	0.03%
2022/03/24	2.1	73.77	1	72.90	73.60	1.1	3,259	0.03%
2022/03/23	1	72.30	2	72.40	72.50	-1	3,469	-0.03%
2022/03/21	0	0.00	0	71.70	72.20	0	3,856	0.00%
2022/03/18	6	71.77	0	0.00	71.40	6	3,894	0.15%
2022/03/17	0.2	71.80	0	0.00	72.40	0.2	3,915	0.01%
2022/03/16	0	0.00	2	70.75	70.90	-2	3,943	-0.05%
2022/03/15	3	70.50	3	69.87	69.80	0	3,994	0.00%
2022/03/11	10	71.50	8	71.04	71.00	2	4,201	0.05%
2022/03/08	1.1	68.17	7	68.63	69.10	-5.9	4,555	-0.13%
2022/03/07	2	68.60	1	69.60	69.30	1	4,661	0.02%
2022/03/04	1	70.40	1	71.80	70.80	0	4,766	0.00%
2022/03/02	1	71.10	1	72.00	72.00	0	4,981	0.00%
2022/03/01	1	71.20	1	71.80	72.00	0	5,095	0.00%
2022/02/24	6	70.22	4	69.45	69.30	2	5,354	0.04%
2022/02/23	2	71.60	2	71.90	71.70	0	5,426	0.00%
2022/02/22	14	72.69	17	71.33	71.10	-3	5,687	-0.05%
2022/02/21	3	74.10	1	73.80	73.80	2	5,897	0.03%
2022/02/16	0	0.00	1	74.40	73.90	-1	7,233	-0.01%
2022/02/15	2.1	72.47	0	0.00	71.40	2.1	7,681	0.03%
2022/02/14	12	73.11	12	72.01	71.90	0	8,460	0.00%
2022/02/11	2	74.25	1	74.00	74.00	1	8,654	0.01%
2022/02/10	0	76.00	0	76.00	75.30	0	8,734	0.00%
2022/01/26	2	74.45	2	74.75	74.70	0	9,376	0.00%
2022/01/25	3	76.10	2	73.30	73.30	1	9,716	0.01%
2022/01/24	2	77.20	2	77.15	77.00	0	9,946	0.00%
2022/01/21	7	78.59	1	76.80	76.80	6	9,972	0.06%
2022/01/20	2	81.40	5	81.24	81.50	-3	9,900	-0.03%
2022/01/19	3	82.20	1	81.00	81.00	2	9,942	0.02%
2022/01/18	0	0.00	2	85.30	83.00	-2	9,986	-0.02%
2022/01/17	1	84.00	0.1	84.00	84.00	1	9,991	0.01%
2022/01/14	1	83.00	4	83.78	83.60	-3	10,347	-0.03%
2022/01/13	1	85.80	0.1	85.70	85.90	0.9	10,352	0.01%
2022/01/12	7.1	84.80	7.2	85.17	85.60	-0.1	10,330	0.00%
2022/01/11	0	0.00	14	86.29	86.10	-14	10,193	-0.14%
2022/01/10	14	81.32	28	82.94	84.40	-14	10,035	-0.14%
2022/01/07	7	82.50	11	83.45	83.10	-4	9,874	-0.04%
2022/01/06	5	84.08	2	84.15	83.60	3	9,780	0.03%
2022/01/05	11	84.15	12	84.53	84.40	-1	9,717	-0.01%
2022/01/04	16	86.05	10	84.50	84.60	6	9,662	0.06%
2022/01/03	22	89.53	16	88.68	87.90	6	9,560	0.06%
2021/12/30	42	89.43	28	90.60	92.40	14	9,393	0.15%
2021/12/29	10	86.69	9.1	87.31	87.60	0.9	9,013	0.01%
2021/12/28	18	85.25	25.2	86.24	85.90	-7.2	8,933	-0.08%
2021/12/27	0.2	85.35	7.1	85.84	85.20	-6.9	8,852	-0.08%
2021/12/24	9	84.30	7.2	83.70	83.80	1.8	8,773	0.02%
2021/12/23	10	83.70	15	84.51	84.90	-5	8,733	-0.06%
2021/12/22	17	84.22	11	83.14	83.30	6	8,689	0.07%
2021/12/21	11	81.98	11	82.95	83.60	0	8,612	0.00%
2021/12/20	21.1	83.49	20	83.12	82.10	1.1	8,570	0.01%
2021/12/17	29.2	84.81	14	84.59	84.00	15.2	8,495	0.18%
2021/12/16	9	86.18	19.4	86.84	89.10	-10.4	8,276	-0.13%
2021/12/15	5	80.46	5	81.08	81.00	0	7,950	0.00%
2021/12/14	3	79.60	0.1	79.10	79.80	2.9	7,885	0.04%
2021/12/13	0	0.00	3	81.50	81.70	-3	7,829	-0.04%
2021/12/10	0	0.00	3.1	82.37	81.70	-3.1	7,799	-0.04%
2021/12/09	5.1	81.86	1	82.90	81.60	4.1	7,761	0.05%
2021/12/08	5	82.52	4	83.88	81.40	1	7,702	0.01%
2021/12/07	16.1	85.09	7	86.03	83.20	9.1	7,631	0.12%
2021/12/06	0	0.00	1.1	84.70	85.30	-1.1	7,499	-0.01%
2021/12/03	26.1	83.49	43	83.62	84.00	-17	7,390	-0.23%
2021/12/02	14	81.25	0	0.00	80.70	14	7,226	0.19%
2021/12/01	2	82.80	3	82.47	83.70	-1	7,119	-0.01%
2021/11/30	3	82.73	28	81.31	79.50	-25	6,996	-0.36%
2021/11/29	30.1	78.69	9	77.67	78.80	21.1	6,863	0.31%
2021/11/26	5	82.36	14.1	82.77	83.20	-9.1	6,723	-0.14%
2021/11/25	15	84.57	11	85.06	82.30	4	6,645	0.06%
2021/11/24	14	83.44	9	83.41	84.00	5	6,520	0.08%
2021/11/23	17.1	84.41	21	84.46	82.40	-4	6,430	-0.06%
2021/11/22	20.1	89.51	13	89.92	88.40	7.1	6,231	0.11%
2021/11/19	14	90.24	16	89.76	90.50	-2	6,131	-0.03%
2021/11/18	25.1	89.63	47.1	90.84	89.10	-22	5,853	-0.38%
2021/11/17	42	89.88	37	90.71	89.90	5	5,612	0.09%
2021/11/16	30.1	89.66	21	89.38	86.40	9.1	5,198	0.18%
2021/11/15	17	86.32	22.6	86.95	90.90	-5.6	4,581	-0.12%
2021/11/12	27	80.27	17.2	79.08	82.70	9.8	4,257	0.23%
2021/11/11	37.2	77.71	38	77.72	75.20	-0.8	3,776	-0.02%
2021/11/10	5	72.08	17.1	72.50	75.10	-12.1	2,982	-0.41%
2021/11/09	7	67.70	4	67.50	68.30	3	2,745	0.11%
2021/11/08	0	0.00	3	67.40	68.00	-3	2,639	-0.11%
2021/11/05	7	66.13	2	66.35	67.60	5	2,524	0.20%
2021/11/04	7	67.36	4	68.05	66.40	3	2,414	0.12%
2021/11/03	24	67.67	18	68.13	67.50	6	2,274	0.26%
2021/11/02	26	65.86	23	64.71	66.00	3	1,957	0.15%
2021/11/01	4	61.13	30	60.48	63.10	-26	1,598	-1.63%
2021/10/29	10	57.40	10	57.10	57.40	0	1,339	0.00%
2021/10/28	3	55.30	1	55.10	55.10	2	1,275	0.16%
2021/10/27	23	55.18	1	55.40	54.80	22	1,276	1.72%
2021/10/26	12	55.54	2	55.50	55.10	10	1,303	0.77%
2021/10/25	2	56.70	0	0.00	56.20	2	1,257	0.16%
2021/10/22	5.7	59.25	30	59.93	58.20	-24.3	1,205	-2.01%
2021/10/21	25	57.00	1	57.00	57.00	24	875	2.74%
2021/10/04	3	53.50	0	0.00	53.40	3	902	0.33%
2021/10/01	1	54.00	0	0.00	54.00	1	903	0.11%
2021/09/27	0	0.00	1	55.20	55.30	-1	940	-0.11%
2021/09/24	1	54.90	0	0.00	54.90	1	952	0.10%
2021/09/22	0	0.00	1	53.90	53.90	-1	969	-0.10%
2021/09/14	1	54.30	0	0.00	53.90	1	1,008	0.10%
2021/09/09	0	0.00	1	53.00	52.70	-1	1,084	-0.09%
2021/09/06	0	0.00	5	54.50	54.50	-5	1,140	-0.44%
2021/09/02	1	55.00	1	55.20	54.90	0	1,261	0.00%
2021/09/01	0	0.00	1	55.40	55.30	-1	1,339	-0.07%
2021/08/30	1	54.70	0	0.00	54.90	1	1,549	0.06%
2021/08/24	5	54.40	0	0.00	54.30	5	1,734	0.29%
2021/08/19	0	0.00	1	53.20	53.60	-1	1,747	-0.06%
2021/08/18	0	0.00	0	53.90	54.10	0	1,733	0.00%
2021/08/13	0	0.00	3	54.10	54.10	-3	1,756	-0.17%
2021/08/11	2	54.55	0	0.00	54.60	2	1,769	0.11%
2021/08/10	2	54.10	5	53.80	53.80	-3	1,771	-0.17%
2021/08/04	5	54.42	0	0.00	54.30	5	1,922	0.26%
2021/08/02	6	54.47	0	0.00	55.00	6	1,964	0.31%
2021/07/30	1	54.80	4	54.80	55.10	-3	1,962	-0.15%
2021/07/29	5	60.66	0	0.00	60.80	5	1,901	0.26%
2021/07/28	1	60.20	5	60.50	60.50	-4	1,893	-0.21%
2021/07/27	2	62.00	7	62.49	61.90	-5	1,948	-0.26%
2021/07/26	6	61.83	0	0.00	61.80	6	1,957	0.31%
2021/07/23	3	61.60	1	61.70	61.70	2	1,979	0.10%
2021/07/22	2	60.80	1	60.80	61.00	1	2,029	0.05%
2021/07/12	0	0.00	5	59.90	59.60	-5	2,440	-0.20%
2021/07/09	2	59.60	0	0.00	59.60	2	2,461	0.08%
2021/07/08	5	59.80	0	0.00	59.90	5	2,534	0.20%
2021/06/28	1	59.60	0	0.00	59.90	1	3,037	0.03%
2021/06/25	2	60.90	0	0.00	60.40	2	3,101	0.06%
2021/06/22	3	61.50	0	0.00	60.40	3	3,334	0.09%
2021/06/21	2	60.50	0	0.00	60.90	2	3,369	0.06%
2021/06/16	0	0.00	1	63.00	61.50	-1	3,486	-0.03%
2021/06/15	0	0.00	2	62.30	61.70	-2	3,571	-0.06%
2021/06/11	5	63.34	5	64.00	62.00	0	3,979	0.00%
2021/06/10	2	64.39	12	64.17	64.60	-10	4,105	-0.24%
2021/06/09	1	64.00	5	63.76	63.00	-4	4,101	-0.10%
2021/06/08	4	63.28	4	64.20	63.10	0	4,059	0.00%
2021/06/07	4	62.50	6	62.08	62.50	-2	3,957	-0.05%
2021/06/04	5	61.70	13	61.90	61.60	-8	3,917	-0.20%
2021/06/03	0	0.00	3	60.00	60.00	-3	3,850	-0.08%
2021/06/01	2	58.40	2	58.30	58.30	0	3,854	0.00%
2021/05/31	0	0.00	1	57.70	57.50	-1	3,882	-0.03%
2021/05/27	0	0.00	1	57.70	58.20	-1	4,074	-0.02%
2021/05/26	3	57.90	0	0.00	57.70	3	4,183	0.07%
2021/05/25	0	0.00	2	57.20	57.70	-2	4,262	-0.05%
2021/05/14	2	55.75	1	56.20	55.80	1	6,128	0.02%
2021/05/13	4	55.00	2	54.60	55.20	2	6,220	0.03%
2021/05/12	3	54.13	1	55.50	54.40	2	6,498	0.03%
2021/05/11	2	57.92	0	0.00	57.60	2	6,535	0.03%
2021/05/10	0	0.00	1	59.80	59.90	-1	6,531	-0.02%
2021/05/06	1	59.30	2	58.50	59.30	-1	6,556	-0.02%
2021/05/04	0	0.00	7	57.10	59.30	-7	6,600	-0.11%
2021/05/03	0	0.00	1	60.10	60.10	-1	6,586	-0.02%
2021/04/29	0	0.00	1	61.90	61.30	-1	6,599	-0.02%
2021/04/28	1	63.00	1	61.70	61.70	0	6,830	0.00%
2021/04/27	1	61.50	0	0.00	61.30	1	6,859	0.01%
2021/04/26	0	0.00	10	60.75	61.30	-10	6,834	-0.15%
2021/04/23	0	0.00	4	59.90	60.00	-4	6,828	-0.06%
2021/04/22	16	60.86	2	59.70	59.00	14	6,823	0.21%
2021/04/21	7	62.66	0	0.00	62.50	7	6,731	0.10%
2021/04/20	0	0.00	2	62.90	62.60	-2	6,729	-0.03%
2021/04/19	4	61.80	3.1	60.91	62.70	0.9	6,709	0.01%
2021/04/16	1	59.80	6	59.23	59.80	-5	6,630	-0.08%
2021/04/15	0	0.00	1	58.80	58.80	-1	6,635	-0.02%
2021/04/14	0	0.00	10	58.05	58.00	-10	6,661	-0.15%
2021/04/13	1	60.60	2	59.80	58.50	-1	6,655	-0.02%
2021/04/12	2	59.00	0	0.00	59.00	2	6,617	0.03%
2021/04/09	2	59.20	5	58.82	58.80	-3	6,653	-0.05%
2021/04/08	8	58.94	7	59.43	59.50	1	6,822	0.01%
2021/04/07	0	58.80	4	58.70	58.60	-4	7,092	-0.06%
2021/04/06	1	57.90	2	58.20	58.10	-1	7,458	-0.01%
2021/03/31	6	56.55	3	56.60	57.00	3	7,415	0.04%
2021/03/30	2	56.70	8	56.73	56.60	-6	7,337	-0.08%
2021/03/29	5	55.70	25.8	55.59	55.90	-20.8	7,253	-0.29%
2021/03/26	11	54.40	3	54.93	54.70	8	7,163	0.11%
2021/03/25	7	54.80	2	55.60	54.80	5	7,110	0.07%
2021/03/24	3	54.90	23	54.91	54.90	-20	7,048	-0.28%
2021/03/23	5	54.80	1	55.00	54.70	4	7,012	0.06%
2021/03/22	4	55.03	1	55.20	54.70	3	6,959	0.04%
2021/03/19	15	54.15	4.2	54.37	54.30	10.8	6,920	0.16%
2021/03/18	8	54.89	3	54.53	54.60	5	6,857	0.07%
2021/03/17	69	55.19	39.6	54.74	54.80	29.4	6,764	0.43%
2021/03/16	0	0.00	16.3	54.00	54.00	-16.3	6,354	-0.26%
2021/03/15	5	48.34	6	49.07	49.10	-1	6,194	-0.02%
2021/03/12	3	47.97	1	47.65	48.15	2	6,172	0.03%
2021/03/11	1	48.40	4	48.18	48.15	-3	6,198	-0.05%
2021/03/10	1	46.80	5	47.45	48.00	-4	6,193	-0.06%
2021/03/09	2	46.25	0	0.00	46.20	2	6,185	0.03%
2021/03/08	4	46.95	0	0.00	46.20	4	6,177	0.06%
2021/03/05	1	47.25	1	47.45	47.00	0	6,169	0.00%
2021/03/04	10	47.92	8	48.29	47.65	2	6,181	0.03%
2021/03/03	0	0.00	12	48.48	48.35	-12	6,161	-0.19%
2021/03/02	4	48.34	19	48.03	48.50	-15	6,083	-0.25%
2021/02/26	0	0.00	18.7	47.40	48.00	-18.7	5,980	-0.31%
2021/02/25	15	47.23	5.2	47.48	46.80	9.8	5,904	0.17%
2021/02/24	34	47.45	8	47.96	46.50	26	5,856	0.44%
2021/02/23	47	49.45	53	49.33	49.15	-6	5,635	-0.11%
2021/02/22	15	49.42	15	50.78	51.20	0	5,412	0.00%
2021/02/19	21	48.70	11	48.38	49.00	10	5,121	0.20%
2021/02/18	10	50.28	21	50.03	50.50	-11	4,901	-0.22%
2021/02/17	5	44.59	39	46.50	47.30	-34	4,545	-0.75%
2021/02/05	5	42.41	15	42.91	43.00	-10	4,146	-0.24%
2021/02/04	3	42.13	7	42.29	42.50	-4	3,994	-0.10%
2021/02/03	1	42.15	23	41.96	41.30	-22	3,872	-0.57%
2021/02/02	0	0.00	13	40.26	40.25	-13	3,571	-0.36%
2021/02/01	10	39.10	3	39.43	39.70	7	3,488	0.20%
2021/01/29	0	0.00	21	39.51	38.65	-21	3,457	-0.61%
2021/01/28	0	0.00	14	39.79	39.60	-14	3,450	-0.41%
2021/01/27	5	40.35	10	39.90	39.95	-5	3,433	-0.15%
2021/01/26	10	40.55	9	40.01	39.85	1	3,405	0.03%
2021/01/25	6	40.03	9	40.03	40.10	-3	3,363	-0.09%
2021/01/22	13	39.70	1	39.80	39.45	12	3,313	0.36%
2021/01/21	15	40.06	28	39.64	39.60	-13	3,266	-0.40%
2021/01/20	10	37.90	8	38.20	39.00	2	3,038	0.07%
2021/01/19	0	0.00	0	38.00	38.35	0	3,057	0.00%
2021/01/18	12	37.99	0	0.00	37.85	12	3,062	0.39%
2021/01/15	0.1	38.60	10	38.50	38.30	-9.9	3,042	-0.32%
2021/01/14	40	38.89	0	0.00	39.30	40	3,006	1.33%
2021/01/13	10	38.35	2	38.50	38.35	8	2,981	0.27%
2021/01/11	1	38.85	0	0.00	39.20	1	2,924	0.03%
2021/01/08	1	39.00	0	0.00	38.80	1	2,893	0.03%
2021/01/06	0	40.20	0.1	39.80	39.15	-0.1	2,805	0.00%
2021/01/05	0	0.00	11	40.61	39.80	-11	2,753	-0.40%
2021/01/04	0	0.00	1	40.50	40.40	-1	2,681	-0.04%
2020/12/31	11	41.39	6	40.60	40.55	5	2,615	0.19%
2020/12/30	1	40.90	20	40.77	40.95	-19	2,367	-0.80%
2020/12/29	11	39.72	42	38.17	40.20	-31	2,034	-1.52%
2020/12/28	1	37.05	10	36.78	37.20	-9	1,612	-0.56%
2020/12/25	2	35.70	2	35.78	35.85	0	1,539	0.00%
2020/12/22	11	35.68	0	0.00	35.25	11	1,543	0.71%
2020/12/21	3	35.45	0	0.00	35.55	3	1,547	0.19%
2020/12/18	6	35.73	2	35.70	35.95	4	1,531	0.26%
2020/12/17	1	36.10	0	0.00	36.00	1	1,527	0.07%
2020/12/15	1	36.40	6	36.49	36.20	-5	1,529	-0.33%
2020/12/14	0	0.00	1	35.90	35.85	-1	1,505	-0.07%
2020/12/11	5	35.50	0	0.00	35.50	5	1,506	0.33%
2020/12/10	9	36.08	0	0.00	36.05	9	1,498	0.60%
2020/12/09	0	0.00	11	36.65	36.75	-11	1,475	-0.75%
2020/12/08	7	36.60	0	0.00	36.35	7	1,475	0.47%
2020/12/07	5	36.76	0	0.00	36.80	5	1,451	0.34%
2020/12/04	51	36.05	0.2	36.50	36.50	50.8	1,406	3.61%
2020/12/03	1	35.80	0	0.00	36.05	1	1,380	0.07%
2020/12/02	0	0.00	4	35.85	35.90	-4	1,364	-0.29%
2020/12/01	4	35.29	5	35.65	35.75	-1	1,354	-0.07%
2020/11/30	0	0.00	0.1	35.50	35.10	-0.1	1,455	0.00%
2020/11/27	3	35.35	0	0.00	35.40	3	1,435	0.21%
2020/11/25	3	35.00	0	0.00	34.85	3	1,466	0.20%
2020/11/24	5	35.13	1	35.40	35.00	4	1,506	0.27%
2020/11/20	0	0.00	0.1	34.70	34.95	-0.1	1,575	-0.01%
2020/11/19	3	34.70	1	34.50	34.50	2	1,619	0.12%
2020/11/18	2	34.65	0	0.00	34.65	2	1,598	0.13%
2020/11/17	3	34.40	0	0.00	34.35	3	1,620	0.19%
2020/11/10	2	34.50	0	0.00	34.50	2	1,716	0.12%
2020/11/06	1	34.80	0	0.00	34.80	1	1,700	0.06%
2020/11/03	0	34.40	0	0.00	34.00	0	1,696	0.00%
2020/11/02	0	0.00	1	33.80	33.90	-1	1,722	-0.06%
2020/10/13	0	0.00	3	33.80	34.35	-3	1,958	-0.15%
2020/10/12	2	33.35	0	0.00	33.15	2	1,953	0.10%
2020/10/08	3	33.65	3	33.65	33.65	0	1,983	0.00%
2020/10/06	0	0.00	0	33.70	33.70	0	2,083	0.00%
2020/10/05	0	0.00	0	33.50	33.50	0	2,094	0.00%
2020/09/28	0	0.00	1	33.25	33.45	-1	2,133	-0.05%
2020/09/25	1	33.10	0	0.00	33.05	1	2,165	0.05%
2020/09/24	0.2	33.50	0	0.00	33.50	0.2	2,195	0.01%
2020/09/23	0.2	34.10	0	0.00	34.10	0.2	2,217	0.01%
2020/09/22	1	34.45	0	0.00	34.35	1	2,224	0.04%
2020/09/17	0	0.00	2	35.20	35.15	-2	2,214	-0.09%
2020/09/16	2	34.90	1	35.00	34.85	1	2,213	0.05%
2020/09/15	0	0.00	1	35.15	34.80	-1	2,211	-0.05%
2020/09/14	1	34.80	0	0.00	35.00	1	2,210	0.05%
2020/09/11	1.1	34.90	0	0.00	34.50	1.1	2,205	0.05%
2020/09/10	0	0.00	1	35.00	35.05	-1	2,186	-0.05%
2020/09/08	0	0.00	4	35.55	35.55	-4	2,171	-0.18%
2020/09/07	0	0.00	3	36.00	35.85	-3	2,165	-0.14%
2020/09/04	18	36.07	3	36.00	36.05	15	2,162	0.69%
2020/09/03	17	36.62	2	36.83	36.55	15	2,150	0.70%
2020/09/02	2	35.50	0	0.00	35.85	2	2,033	0.10%
2020/08/31	0	0.00	7	36.01	35.05	-7	2,027	-0.35%
2020/08/28	0	0.00	4	36.93	36.50	-4	1,994	-0.20%
2020/08/27	0	0.00	2	36.30	36.75	-2	1,947	-0.10%
2020/08/26	19	36.74	10	36.85	36.75	9	1,905	0.47%
2020/08/25	1	35.30	3	35.38	36.40	-2	1,813	-0.11%
2020/08/24	2	35.05	10.2	34.97	35.05	-8.2	1,769	-0.46%
2020/08/20	4	34.36	57	34.06	33.50	-53	1,748	-3.03%
2020/08/19	6	35.47	0	0.00	35.25	6	1,713	0.35%
2020/08/18	3	35.77	4	35.40	35.60	-1	1,687	-0.06%
2020/08/17	15	36.40	0	0.00	35.95	15	1,665	0.90%
2020/08/14	0	0.00	11	35.84	36.05	-11	1,618	-0.68%
2020/08/13	11	35.30	1	35.20	35.10	10	1,580	0.63%
2020/08/12	10	34.55	0	0.00	34.70	10	1,576	0.63%
2020/08/07	0	0.00	1	35.65	35.50	-1	1,559	-0.06%
2020/08/06	25	35.86	1	36.00	35.85	24	1,555	1.54%
2020/08/05	1	35.15	10	35.29	35.55	-9	1,525	-0.59%
2020/08/04	4	35.51	1	35.40	35.35	3	1,509	0.20%
2020/08/03	1	35.90	0	0.00	35.70	1	1,485	0.07%
2020/07/31	13	36.06	17	35.92	35.55	-4	1,446	-0.28%
2020/07/30	3.2	34.48	63	34.58	34.70	-59.8	1,360	-4.39%
2020/07/29	11	34.29	1	34.30	34.30	10	1,251	0.80%
2020/07/28	1	31.90	0	0.00	31.20	1	1,151	0.09%
2020/07/23	1	31.80	0	0.00	32.10	1	1,232	0.08%
2020/07/22	0	0.00	1.1	31.71	31.80	-1.1	1,231	-0.09%
2020/07/21	5	31.75	0	0.00	31.40	5	1,250	0.40%
2020/07/16	0	0.00	5	32.50	32.50	-5	1,252	-0.40%
2020/07/15	0	34.70	1	34.75	34.75	-1	1,242	-0.08%
2020/07/14	2	34.60	0	0.00	34.75	2	1,221	0.16%
2020/07/13	10	34.92	5	35.29	35.30	5	1,207	0.41%
2020/07/10	5	33.75	0	0.00	34.15	5	1,142	0.44%
2020/07/09	0.3	33.90	0	0.00	34.15	0.3	1,156	0.02%
2020/07/08	1	34.15	0	0.00	34.15	1	1,164	0.09%
2020/07/07	0.3	33.90	1	34.25	34.00	-0.8	1,158	-0.06%
2020/07/06	2	34.28	3	34.35	34.40	-1	1,155	-0.09%
2020/07/03	2	32.95	0	0.00	34.15	2	1,138	0.18%
2020/07/02	6.5	32.83	1	33.00	33.20	5.5	1,120	0.49%
2020/06/23	0	0.00	1	32.05	32.05	-1	1,110	-0.09%
2020/06/22	1	32.05	0	0.00	32.00	1	1,116	0.09%
2020/06/18	0	0.00	5	31.90	32.10	-5	1,117	-0.45%
2020/06/15	0	0.00	1	31.30	31.30	-1	1,162	-0.09%
2020/06/12	1	31.60	0	0.00	31.70	1	1,178	0.08%
2020/06/10	0	0.00	1	32.40	32.40	-1	1,192	-0.08%
2020/06/08	0	0.00	36	32.27	32.25	-36	1,261	-2.85%
2020/06/04	1	32.10	0	0.00	31.95	1	1,259	0.08%
2020/06/01	0.2	31.65	0	0.00	31.70	0.2	1,254	0.02%
2020/05/29	0	0.00	1	31.15	31.00	-1	1,259	-0.08%
2020/05/26	0	0.00	3	31.45	31.35	-3	1,280	-0.23%
2020/05/22	1	31.20	0	0.00	31.05	1	1,289	0.08%
2020/05/15	2	30.75	0	0.00	30.80	2	1,291	0.15%
2020/05/14	4	31.20	1	31.45	31.00	3	1,285	0.23%
2020/05/13	6	31.67	0	0.00	31.65	6	1,274	0.47%
2020/05/12	24	31.93	0	0.00	31.85	24	1,278	1.88%
2020/05/11	0	0.00	8	32.00	31.90	-8	1,289	-0.62%
2020/05/08	10	31.90	2	31.80	31.70	8	1,275	0.63%
2020/05/07	0	0.00	2	31.60	31.80	-2	1,268	-0.16%
2020/05/06	10	31.55	0	0.00	31.20	10	1,261	0.79%
2020/05/05	2	31.30	0	0.00	31.40	2	1,253	0.16%
2020/05/04	10	31.40	0	0.00	31.20	10	1,253	0.80%
2020/04/30	31	32.30	1	32.45	32.00	30	1,244	2.41%
2020/04/29	13	32.13	0	0.00	32.30	13	1,221	1.06%
2020/04/22	0	0.00	2	30.90	30.90	-2	1,184	-0.17%
2020/04/17	2	31.55	1	31.80	31.50	1	1,159	0.09%
2020/04/16	0	0.00	4	31.70	31.50	-4	1,136	-0.35%
2020/04/15	5	31.14	1	31.00	31.20	4	1,125	0.36%
2020/04/09	0	31.10	0	0.00	31.00	0	1,088	0.00%
2020/04/07	0	29.50	6	29.18	29.45	-6	1,054	-0.57%
2020/04/06	0	31.55	0	0.00	28.65	0	1,029	0.00%
2020/03/31	0	28.15	0	0.00	28.10	0	1,010	0.00%
2020/03/27	0	28.60	0	0.00	28.55	0	995	0.00%
2020/03/25	0	28.90	0	0.00	28.95	0	979	0.00%
2020/03/24	6	28.28	5	28.50	28.20	1	969	0.10%
2020/03/20	1	28.05	0	0.00	28.70	1	965	0.10%
2020/03/19	0	0.00	1	27.35	26.45	-1	947	-0.11%
2020/03/18	0	29.00	2	29.30	29.20	-2	929	-0.21%
2020/03/13	2	28.98	0	0.00	30.00	2	883	0.23%
2020/03/12	0	0.00	0	31.80	31.55	0	830	0.00%
2020/03/10	1	34.00	0	0.00	34.00	1	807	0.12%
2020/03/06	0	0.00	0.1	35.30	35.30	-0.1	788	-0.02%
2020/03/05	0	0.00	0.3	35.50	35.30	-0.3	800	-0.03%
2020/03/04	1	35.40	0	0.00	35.50	1	871	0.11%
2020/03/03	0	35.90	0	0.00	35.85	0	870	0.00%
2020/03/02	1	35.80	0	0.00	35.85	1	876	0.11%
2020/02/27	0	36.80	3	36.43	36.90	-3	872	-0.34%
2020/02/21	5	36.54	0	0.00	36.60	5	831	0.60%
2020/02/19	2	36.35	0	0.00	36.25	2	837	0.24%
2020/02/12	0	0.00	19	36.31	37.45	-19	832	-2.28%
2020/02/10	9	35.15	0	0.00	35.45	9	834	1.08%
2020/02/05	0	35.80	0	0.00	35.50	0	878	0.00%
2020/02/04	10	35.85	0	0.00	35.85	10	892	1.12%
2020/02/03	0	36.00	0	0.00	35.90	0	931	0.00%
2020/01/30	0	0.00	10	35.93	35.00	-10	998	-1.00%
2020/01/17	0	0.00	2	38.50	38.50	-2	955	-0.21%
2020/01/13	0	38.40	0	0.00	38.50	0	1,007	0.00%
2020/01/07	0	0.00	2	38.35	38.35	-2	1,031	-0.19%
2020/01/03	0	0.00	1	39.05	38.85	-1	1,030	-0.10%
2019/12/30	0	0.00	0	38.70	38.90	0	1,054	0.00%
2019/12/25	1	39.00	1.1	38.96	38.95	-0.1	1,072	-0.01%
2019/12/23	0	0.00	1	39.30	39.30	-1	1,102	-0.09%
2019/12/16	1	38.60	0	0.00	38.80	1	1,111	0.09%
2019/12/06	0	0.00	1	39.95	39.90	-1	1,148	-0.09%
2019/12/05	0	0.00	1	40.00	40.10	-1	1,147	-0.09%
2019/12/02	3	39.88	2	40.35	39.50	1	1,133	0.09%
2019/11/29	2	39.80	6	40.09	39.95	-4	1,132	-0.35%
2019/11/28	0	0.00	2	39.20	39.20	-2	1,075	-0.19%
2019/11/21	6	38.48	0	0.00	38.35	6	1,095	0.55%
2019/11/20	8	38.70	0	0.00	38.70	8	1,097	0.73%
2019/11/19	3	38.85	3	38.88	38.95	0	1,105	0.00%
2019/11/15	3	38.98	0	0.00	39.10	3	1,110	0.27%
2019/11/13	1	38.15	0	0.00	38.15	1	1,126	0.09%
2019/11/07	2	38.20	3	38.15	38.00	-1	1,176	-0.09%
2019/11/01	1	39.00	0	0.00	39.00	1	1,176	0.09%
2019/10/31	1	39.35	7.1	39.36	39.40	-6.1	1,193	-0.51%
2019/10/30	10	39.03	6	39.08	39.00	4	1,194	0.33%
2019/10/25	6	37.97	1	37.95	37.90	5	1,195	0.42%
2019/10/24	0	0.00	4	37.50	38.00	-4	1,196	-0.33%
2019/10/22	0	0.00	1	37.70	37.60	-1	1,176	-0.08%
2019/10/21	1	37.80	0	0.00	37.80	1	1,178	0.08%
2019/10/17	1	37.30	0	0.00	37.15	1	1,189	0.08%
2019/10/16	1.5	37.20	0	0.00	37.15	1.5	1,218	0.13%
2019/10/04	3	37.30	0	0.00	37.35	3	1,439	0.21%
2019/10/03	1	37.30	0	0.00	37.30	1	1,450	0.07%
2019/10/02	1	37.45	0	0.00	37.45	1	1,466	0.07%
2019/10/01	0.5	37.50	0	0.00	37.50	0.5	1,487	0.04%
2019/09/27	12	37.44	0	0.00	37.30	12	1,499	0.80%
2019/09/26	0	0.00	2	38.08	37.65	-2	1,504	-0.13%
2019/09/18	2	37.85	0	0.00	37.80	2	1,575	0.13%
2019/09/17	3	38.32	0	0.00	38.10	3	1,570	0.19%
2019/09/16	1	38.60	0	0.00	38.70	1	1,586	0.06%
2019/09/12	0	0.00	1	38.85	38.80	-1	1,590	-0.06%
2019/09/11	2	38.30	0	0.00	38.55	2	1,607	0.12%
2019/09/06	1	38.80	1	38.90	38.80	0	1,669	0.00%
2019/09/05	1	38.95	5	39.15	38.90	-4	1,692	-0.24%
2019/09/04	1	38.70	0	0.00	38.85	1	1,693	0.06%
2019/09/02	0	0.00	2	39.50	39.50	-2	1,684	-0.12%
2019/08/26	0	0.00	3	37.85	37.80	-3	1,707	-0.18%
2019/08/23	0	0.00	1	38.45	38.40	-1	1,716	-0.06%
2019/08/20	1	38.75	0	0.00	38.50	1	1,797	0.06%
2019/08/19	0	0.00	11	38.38	38.55	-11	1,867	-0.59%
2019/08/16	9	38.03	0	0.00	38.00	9	1,892	0.48%
2019/08/15	6	37.52	0	0.00	37.55	6	1,913	0.31%
2019/08/13	1	37.90	0	0.00	37.70	1	1,942	0.05%
2019/08/07	1	37.15	10	38.20	37.15	-9	2,036	-0.44%
2019/08/06	2	37.85	0	0.00	38.10	2	2,062	0.10%
2019/08/05	1	38.55	1	38.10	38.30	0	2,103	0.00%
2019/08/02	2	38.20	0	0.00	38.20	2	2,142	0.09%
2019/08/01	3	39.52	4	39.58	39.35	-1	2,173	-0.05%
2019/07/31	24	40.50	0	0.00	40.25	24	2,162	1.11%
2019/07/30	1	42.05	3	42.25	42.05	-2	2,148	-0.09%
2019/07/29	0	0.00	2	42.40	42.80	-2	2,202	-0.09%
2019/07/25	10	41.40	0	0.00	41.75	10	2,443	0.41%
2019/07/19	1	41.85	0	0.00	41.80	1	2,469	0.04%
2019/07/17	2	43.20	3	43.20	43.10	-1	2,467	-0.04%
2019/07/16	1	46.90	0	0.00	47.00	1	2,459	0.04%
2019/07/15	0	0.00	2	47.03	47.00	-2	2,491	-0.08%
2019/07/11	0	0.00	3	46.30	46.30	-3	2,490	-0.12%
2019/07/10	1	45.25	0	0.00	45.30	1	2,469	0.04%
2019/07/04	0	0.00	1	45.90	45.90	-1	2,481	-0.04%
2019/07/01	1	44.25	0	0.00	44.25	1	2,538	0.04%
2019/06/28	2	43.25	5	43.49	43.40	-3	2,555	-0.12%
2019/06/27	0	0.00	2	43.50	43.50	-2	2,584	-0.08%
2019/06/24	1	42.95	2	42.80	43.00	-1	2,854	-0.04%
2019/06/21	5	42.56	1	42.80	42.55	4	2,959	0.14%
2019/06/19	0	0.00	2	42.08	42.05	-2	2,988	-0.07%
2019/06/18	3	41.75	2	41.85	41.55	1	3,005	0.03%
2019/06/17	3	41.55	3	41.73	41.60	0	3,057	0.00%
2019/06/14	4	41.78	14	41.89	41.75	-10	3,068	-0.33%
2019/06/13	1	40.80	2	40.80	41.00	-1	3,052	-0.03%
2019/06/12	2	40.50	1	40.65	40.40	1	3,075	0.03%
2019/06/11	0	0.00	3	40.53	40.75	-3	3,116	-0.10%
2019/06/06	1	40.05	0	0.00	40.10	1	3,163	0.03%
2019/06/04	0	0.00	6	40.25	40.30	-6	3,160	-0.19%
2019/06/03	5	40.05	0	0.00	40.00	5	3,163	0.16%
2019/05/31	1	40.25	11	40.31	40.50	-10	3,157	-0.32%
2019/05/29	10	39.45	0	0.00	39.00	10	3,190	0.31%
2019/05/28	1	39.80	1	40.30	39.80	0	3,162	0.00%
2019/05/27	2	40.00	1	40.45	40.10	1	3,174	0.03%
2019/05/24	5	40.46	3	40.48	39.95	2	3,202	0.06%
2019/05/22	1	39.40	2	39.23	39.30	-1	3,205	-0.03%
2019/05/21	7	38.18	0	0.00	38.30	7	3,203	0.22%
2019/05/20	1	38.90	0	0.00	38.80	1	3,191	0.03%
2019/05/17	7	39.63	0	0.00	38.75	7	3,189	0.22%
2019/05/15	2	40.15	1	40.10	40.05	1	3,164	0.03%
2019/05/14	2	39.05	0	0.00	39.05	2	3,231	0.06%
2019/05/13	5	39.38	1	39.80	39.30	4	3,278	0.12%
2019/05/10	5	40.64	2	40.50	40.20	3	3,308	0.09%
2019/05/09	3	42.32	0	0.00	40.75	3	3,420	0.09%
2019/05/08	3	42.17	2	42.00	42.15	1	3,415	0.03%
2019/05/07	4	43.10	1	43.25	42.95	3	3,407	0.09%
2019/05/06	4	43.20	3	43.00	43.00	1	3,382	0.03%
2019/05/03	2	44.40	0	0.00	44.35	2	3,378	0.06%
2019/05/02	13	44.29	9	44.31	44.55	4	3,335	0.12%
2019/04/30	2	47.55	0	0.00	47.90	2	3,227	0.06%
2019/04/29	3	48.07	10	47.60	47.60	-7	3,255	-0.22%
2019/04/24	5	48.96	3	48.80	48.70	2	3,276	0.06%
2019/04/23	1	48.90	0	0.00	48.85	1	3,266	0.03%
2019/04/22	0	0.00	4	49.90	49.70	-4	3,240	-0.12%
2019/04/19	15	50.20	6.6	50.02	50.00	8.4	3,215	0.26%
2019/04/18	8	49.51	3	49.32	48.90	5	3,129	0.16%
2019/04/17	2	49.00	2	49.05	49.10	0	3,104	0.00%
2019/04/16	2	48.60	2	48.65	48.65	0	3,079	0.00%
2019/04/15	7	48.44	3	48.47	48.35	4	3,088	0.13%
2019/04/12	10	48.10	1	48.20	48.05	9	3,106	0.29%
2019/04/11	4	48.90	1	48.90	48.55	3	3,092	0.10%
2019/04/10	1	49.65	3	49.65	49.60	-2	3,052	-0.07%
2019/04/08	1	49.20	0	0.00	49.20	1	2,977	0.03%
2019/04/03	0	48.80	1	49.50	48.90	-1	2,951	-0.03%
2019/04/02	0	49.00	7	49.08	49.10	-7	2,909	-0.24%
2019/04/01	5	48.84	6	48.86	48.50	-1	2,871	-0.03%
2019/03/29	7	48.45	5	48.56	48.60	2	2,832	0.07%
2019/03/28	16	49.59	15	49.72	48.60	1	2,799	0.04%
2019/03/27	6	47.89	7	47.94	48.50	-1	2,639	-0.04%
2019/03/26	13	48.20	22	47.71	47.50	-9	2,626	-0.34%
2019/03/25	6	46.73	0	0.00	46.10	6	2,540	0.24%
2019/03/22	2	46.90	3	46.55	46.85	-1	2,536	-0.04%
2019/03/21	5	47.35	0	0.00	47.20	5	2,525	0.20%
2019/03/20	3	46.95	0	0.00	47.20	3	2,527	0.12%
2019/03/19	1	46.35	1	46.30	46.00	0	2,492	0.00%
2019/03/18	0	45.80	0	0.00	45.90	0	2,524	0.00%
2019/03/15	0	45.80	1	46.15	45.90	-1	2,543	-0.04%
2019/03/14	5	46.19	4	46.30	46.50	1	2,588	0.04%
2019/03/13	1	45.70	1	46.05	45.40	0	2,565	0.00%
2019/03/12	3	46.27	3	46.32	46.00	0	2,561	0.00%
2019/03/11	0	45.60	0	0.00	45.80	0	2,571	0.00%
2019/03/08	0	45.60	1	45.70	45.60	-1	2,622	-0.04%
2019/03/07	1	45.80	1	46.25	45.80	0	2,648	0.00%
2019/03/06	0	46.00	0	0.00	46.00	0	2,666	0.00%
2019/03/05	4	46.20	4	46.23	46.10	0	2,699	0.00%
2019/03/04	0	46.40	0	0.00	46.55	0	2,707	0.00%
2019/02/27	1	46.40	2	46.50	46.40	-1	2,674	-0.04%
2019/02/26	1	46.65	0	0.00	46.50	1	2,664	0.04%
2019/02/25	7	47.37	4	47.91	46.85	3	2,635	0.11%
2019/02/22	1	47.50	1	46.95	47.50	0	2,600	0.00%
2019/02/21	6	46.71	7	46.46	46.80	-1	2,562	-0.04%
2019/02/19	3	45.57	3	45.82	45.30	0	2,469	0.00%
2019/02/18	5	45.44	5	45.54	45.35	0	2,453	0.00%
2019/02/15	1	46.40	0	0.00	45.80	1	2,454	0.04%
2019/02/14	7	46.66	1	46.50	46.80	6	2,468	0.24%
2019/02/13	0	0.00	2	46.88	46.90	-2	2,460	-0.08%
2019/02/12	3	46.18	5	45.62	45.30	-2	2,364	-0.08%
2019/02/11	1	46.35	1	46.00	45.70	0	2,291	0.00%
2019/01/30	0	0.00	2	45.10	45.50	-2	2,228	-0.09%
2019/01/29	0	43.80	0	0.00	43.80	0	2,086	0.00%
2019/01/28	1	43.20	1	43.20	43.00	0	2,042	0.00%
2019/01/25	1	42.60	0	0.00	42.75	1	2,051	0.05%
2019/01/24	5	42.80	8	42.88	42.70	-3	2,083	-0.14%
2019/01/23	2	42.10	5	42.43	43.00	-3	2,092	-0.14%
2019/01/22	1	42.40	0	0.00	41.60	1	2,078	0.05%
2019/01/21	3	41.00	0	0.00	41.50	3	2,039	0.15%
2019/01/18	0	40.80	2	40.90	40.70	-2	2,016	-0.10%
2019/01/17	1	41.10	0	0.00	40.60	1	2,002	0.05%
2019/01/15	0	0.00	1	39.85	40.00	-1	1,986	-0.05%
2019/01/14	0	39.35	0	0.00	39.35	0	1,994	0.00%
2019/01/10	2	40.05	0	0.00	39.50	2	2,009	0.10%
2019/01/09	0	0.00	4	40.01	40.00	-4	1,995	-0.20%
2019/01/08	1	39.25	1	39.45	39.30	0	1,984	0.00%
2019/01/07	0	0.00	14	39.74	39.80	-14	1,983	-0.71%
2019/01/04	4	38.45	2	39.20	39.25	2	1,981	0.10%
2019/01/03	1	38.50	0	0.00	38.45	1	2,012	0.05%
2018/12/26	0	0.00	6	38.63	38.30	-6	2,120	-0.28%
2018/12/25	5	38.37	0	0.00	38.30	5	2,132	0.23%
2018/12/22	1	38.65	1	38.50	38.60	0	2,222	0.00%
2018/12/20	24	37.75	14	37.81	37.60	10	2,240	0.45%
2018/12/19	8	38.69	5	39.00	38.30	3	2,253	0.13%
2018/12/18	3	39.62	2	39.55	39.30	1	2,254	0.04%
2018/12/17	3	40.57	4	40.35	40.15	-1	2,288	-0.04%
2018/12/14	1	40.45	0	0.00	40.65	1	2,319	0.04%
2018/12/13	2	41.25	2	41.35	41.10	0	2,323	0.00%
2018/12/12	1	40.80	2	41.08	41.85	-1	2,411	-0.04%
2018/12/11	12	40.65	10	40.47	40.20	2	2,521	0.08%
2018/12/10	11	41.96	5	42.40	41.25	6	2,549	0.24%
2018/12/07	6	42.33	10	42.51	43.10	-4	2,552	-0.16%
2018/12/06	2	40.73	0	0.00	40.90	2	2,542	0.08%
2018/12/05	2	40.30	2	40.45	40.15	0	2,631	0.00%
2018/12/04	6	41.49	5	41.76	41.20	1	2,664	0.04%
2018/12/03	4	41.44	4	41.34	42.00	0	2,716	0.00%
2018/11/30	3	40.37	0	40.20	40.10	3	2,742	0.11%
2018/11/29	2	40.23	0	0.00	40.20	2	2,794	0.07%
2018/11/28	6	39.45	6	39.55	39.60	0	2,934	0.00%
2018/11/27	1	39.65	0	0.00	39.50	1	2,960	0.03%
2018/11/26	1	40.10	0	0.00	40.10	1	3,053	0.03%
2018/11/22	1	40.65	0	0.00	40.15	1	3,554	0.03%
2018/11/19	0	0.00	10	41.21	41.05	-10	3,885	-0.26%
2018/11/16	10	40.90	0	0.00	41.00	10	3,916	0.26%
2018/11/15	0	0.00	0	41.20	41.20	0	3,967	0.00%
2018/11/14	1	40.85	0	0.00	40.40	1	4,002	0.02%
2018/11/12	4	41.51	2	41.70	41.00	2	4,013	0.05%
2018/11/09	3	43.05	3	43.20	42.80	0	4,011	0.00%
2018/11/08	0	0.00	2	43.55	43.45	-2	4,023	-0.05%
2018/11/06	4	42.80	4	42.81	42.65	0	4,101	0.00%
2018/11/05	2	43.85	2	44.13	43.40	0	4,150	0.00%
2018/11/01	6	42.33	7	42.61	43.00	-1	4,212	-0.02%
2018/10/31	9	43.12	8	43.35	42.50	1	4,270	0.02%
2018/10/30	3	45.07	2	46.00	44.00	1	4,284	0.02%
2018/10/29	1	45.45	1	45.60	46.50	0	4,324	0.00%
2018/10/26	0	0.00	3	44.75	46.00	-3	4,502	-0.07%
2018/10/25	1	44.00	4	44.43	44.40	-3	4,589	-0.07%
2018/10/24	5	46.37	5	46.73	46.35	0	4,662	0.00%
2018/10/23	6	48.17	7	48.26	47.30	-1	4,717	-0.02%
2018/10/22	2	48.40	0	0.00	49.50	2	4,816	0.04%
2018/10/15	0	0.00	15	47.00	47.50	-15	5,038	-0.30%
2018/10/12	1	47.00	0	0.00	47.00	1	5,025	0.02%
2018/10/11	3	45.60	3	46.15	46.40	0	5,007	0.00%
2018/10/09	1	49.90	7	49.34	50.20	-6	4,960	-0.12%
2018/10/08	3	48.98	3	48.90	49.10	0	4,942	0.00%
2018/10/05	6	51.07	2	51.05	50.50	4	4,929	0.08%
2018/10/04	3	51.97	12	52.47	53.00	-9	4,928	-0.18%
2018/10/02	1	52.80	0	0.00	52.80	1	4,960	0.02%
2018/10/01	13	54.63	9	56.14	53.80	4	4,955	0.08%
2018/09/28	7	52.50	0	0.00	53.80	7	4,890	0.14%
2018/09/26	3	54.37	2	53.00	52.60	1	4,858	0.02%
2018/09/20	3	56.77	2	57.70	56.50	1	4,728	0.02%
2018/09/19	4	56.25	2	56.20	56.50	2	4,701	0.04%
2018/09/18	13	56.80	14	56.15	55.30	-1	4,714	-0.02%
2018/09/17	5	54.98	20	55.73	56.30	-15	4,603	-0.33%
2018/09/14	19	53.05	4	53.43	52.90	15	4,489	0.33%
2018/09/13	5	53.70	6	54.50	54.00	-1	4,422	-0.02%
2018/09/12	0	0.00	4	54.63	55.50	-4	4,369	-0.09%
2018/09/11	11	53.97	11	54.15	54.40	0	4,296	0.00%
2018/09/10	6	51.43	4	51.88	52.40	2	4,197	0.05%
2018/09/07	7	53.56	3	53.70	53.80	4	4,156	0.10%
2018/09/06	11	53.57	22	54.29	53.50	-11	4,068	-0.27%
2018/09/05	10	57.07	11	56.98	56.50	-1	3,991	-0.03%
2018/09/04	34	57.97	25	58.02	58.20	9	3,923	0.23%
2018/09/03	8	57.59	2	57.30	54.30	6	3,764	0.16%
2018/08/31	23	57.03	28	56.71	57.70	-5	3,706	-0.13%
2018/08/30	13	56.93	17	57.88	57.80	-4	3,653	-0.11%
2018/08/29	40	54.55	31.8	54.80	55.10	8.2	3,366	0.24%
2018/08/28	17	53.79	15	53.71	55.00	2	3,174	0.06%
2018/08/27	0	0.00	6	49.50	50.00	-6	2,879	-0.21%
2018/08/24	8	48.89	8	48.94	49.15	0	2,860	0.00%
2018/08/23	3	50.70	9	50.40	50.30	-6	2,884	-0.21%
2018/08/22	7	50.76	5	50.66	50.50	2	2,855	0.07%
2018/08/21	8	47.15	8	47.90	49.60	0	2,794	0.00%
2018/08/17	0	0.00	9	49.70	49.30	-9	2,730	-0.33%
2018/08/16	4	49.54	3	50.30	49.85	1	2,707	0.04%
2018/08/15	3	50.50	0	0.00	50.80	3	2,674	0.11%
2018/08/14	3	50.03	4	50.25	51.20	-1	2,647	-0.04%
2018/08/13	0	0.00	13	48.01	49.00	-13	2,581	-0.50%
2018/08/09	5	51.40	7	50.81	50.90	-2	2,488	-0.08%
2018/08/08	4	50.73	0	0.00	50.60	4	2,439	0.16%
2018/08/07	2	50.13	22	50.31	51.00	-20	2,374	-0.84%
2018/08/06	18	49.62	7	49.45	48.70	11	2,275	0.48%
2018/08/03	4	50.30	6	50.35	50.50	-2	2,205	-0.09%
2018/08/02	20	49.79	3	50.40	50.00	17	2,130	0.80%
2018/08/01	7	47.84	11	48.02	48.80	-4	1,961	-0.20%
2018/07/31	7	47.40	20	47.35	47.60	-13	1,887	-0.69%
2018/07/30	4	46.91	2	47.48	46.50	2	1,804	0.11%
2018/07/27	10	46.34	29	46.49	47.00	-19	1,751	-1.08%
2018/07/26	6	44.46	6	44.45	45.15	0	1,650	0.00%
2018/07/25	32	43.41	33	43.97	43.00	-1	1,522	-0.07%
2018/07/23	0	0.00	5	40.55	40.80	-5	1,457	-0.34%
2018/07/17	0	0.00	1	41.40	40.50	-1	1,513	-0.07%
2018/07/16	0	0.00	4	40.65	41.00	-4	1,529	-0.26%
2018/07/11	1	42.10	0	0.00	42.15	1	1,558	0.06%
2018/07/10	4	41.90	0	0.00	42.00	4	1,528	0.26%
2018/07/09	1	41.70	2	41.65	42.00	-1	1,544	-0.06%
2018/07/05	1	41.50	0	0.00	41.50	1	1,608	0.06%
2018/07/03	5	41.65	1	41.90	41.75	4	1,623	0.25%
2018/07/02	0	0.00	1	42.20	42.20	-1	1,620	-0.06%
2018/06/28	0	0.00	5	42.22	42.25	-5	1,600	-0.31%
2018/06/27	10	42.26	8	42.10	42.65	2	1,575	0.13%
2018/06/26	3	40.50	0	41.30	41.30	3	1,532	0.20%
2018/06/25	2	41.90	0	0.00	41.55	2	1,520	0.13%
2018/06/22	2	42.13	1	42.00	41.80	1	1,509	0.07%
2018/06/19	1	41.70	12	41.60	41.20	-11	1,561	-0.70%
2018/06/15	12	42.70	2	42.35	42.55	10	1,557	0.64%
2018/06/13	5	43.50	1	43.15	42.55	4	1,572	0.25%
2018/06/12	0	0.00	3	42.65	42.75	-3	1,611	-0.19%
2018/06/11	2	43.20	0	0.00	43.05	2	1,625	0.12%
2018/06/08	1	42.95	1	42.80	43.00	0	1,649	0.00%
2018/06/07	3	43.37	3	43.00	42.80	0	1,721	0.00%
2018/06/05	0	0.00	5	41.80	41.60	-5	1,734	-0.29%
2018/06/01	3	41.13	0	0.00	41.15	3	1,959	0.15%
2018/05/31	0	0.00	14	40.78	41.40	-14	1,987	-0.70%
2018/05/28	10	39.95	2	40.20	40.10	8	2,075	0.39%
2018/05/25	1	39.50	2	39.75	39.70	-1	2,199	-0.05%
2018/05/23	0	0.00	1	38.80	38.85	-1	2,426	-0.04%
2018/05/18	1	38.85	0	0.00	38.80	1	2,621	0.04%
2018/05/17	2	39.68	2	39.20	39.20	0	2,749	0.00%
2018/05/15	5	38.70	0	0.00	38.90	5	2,989	0.17%
2018/05/14	12	38.80	0	0.00	38.85	12	3,242	0.37%
2018/05/11	0	0.00	1	39.80	39.70	-1	3,519	-0.03%
2018/05/10	0	0.00	11	38.66	38.70	-11	3,719	-0.30%
2018/05/09	11	37.79	4	37.65	37.65	7	3,787	0.18%
2018/05/04	1	38.70	0	0.00	38.65	1	4,007	0.02%
2018/05/03	3	38.70	0	0.00	38.70	3	3,994	0.08%
2018/05/02	7	39.62	11	39.12	39.10	-4	3,995	-0.10%
2018/04/27	1	39.40	13	39.57	39.60	-12	3,984	-0.30%
2018/04/26	1	41.90	2	41.35	41.35	-1	3,953	-0.03%
2018/04/25	1	42.85	0	0.00	43.45	1	3,972	0.03%
2018/04/23	0	0.00	2	44.10	43.30	-2	3,971	-0.05%
2018/04/20	11	44.77	0	0.00	44.60	11	3,955	0.28%
2018/04/19	5	45.53	6	45.70	45.80	-1	3,932	-0.03%
2018/04/18	5	45.50	0	0.00	45.35	5	3,892	0.13%
2018/04/17	5	44.75	0	0.00	44.75	5	3,847	0.13%
2018/04/13	2	45.30	0	0.00	44.60	2	3,838	0.05%
2018/04/12	2	45.10	2	45.38	45.40	0	3,798	0.00%
2018/04/11	0	43.80	0	0.00	44.00	0	3,730	0.00%
2018/04/10	0	43.25	0	0.00	43.45	0	3,716	0.00%
2018/04/09	1	43.30	0	0.00	43.25	1	3,728	0.03%
2018/04/03	0	43.85	0	0.00	44.05	0	3,720	0.00%
2018/04/02	0	43.60	0	0.00	43.75	0	3,710	0.00%
2018/03/31	0	43.20	0	0.00	43.20	0	3,698	0.00%
2018/03/30	0	43.10	0	0.00	43.10	0	3,699	0.00%
2018/03/29	0.1	43.30	0	0.00	43.30	0.1	3,693	0.00%
2018/03/28	0	43.65	0	0.00	43.70	0	3,686	0.00%
2018/03/27	2	43.80	4	43.76	43.65	-2	3,675	-0.05%
2018/03/26	0	0.00	2	42.40	42.90	-2	3,654	-0.05%
2018/03/23	2	42.50	1	42.80	42.40	1	3,627	0.03%
2018/03/22	1	44.15	0	0.00	43.50	1	3,600	0.03%
2018/03/21	1	44.25	0	0.00	44.10	1	3,578	0.03%
2018/03/20	1	44.20	0	0.00	44.35	1	3,575	0.03%
2018/03/19	4	45.02	2	44.75	44.75	2	3,576	0.06%
2018/03/16	2	44.70	2	45.25	45.75	0	3,554	0.00%
2018/03/15	1	45.45	3	45.53	45.20	-2	3,500	-0.06%
2018/03/14	2	45.25	0	0.00	45.05	2	3,476	0.06%
2018/03/13	3	45.12	5	45.23	44.80	-2	3,440	-0.06%
2018/03/12	11	43.45	1	43.55	43.55	10	3,354	0.30%
2018/03/09	3	43.30	0	0.00	43.40	3	3,324	0.09%
2018/03/08	4	45.03	0	0.00	44.50	4	3,254	0.12%
2018/03/07	7	45.04	18	45.53	45.95	-11	3,155	-0.35%
2018/03/06	0	43.75	1	44.45	43.90	-1	3,008	-0.03%
2018/03/05	2	43.18	1	43.25	43.50	1	2,986	0.03%
2018/03/02	0	42.85	2	43.53	42.85	-2	2,944	-0.07%
2018/03/01	6	44.50	3	44.73	44.20	3	2,883	0.10%
2018/02/27	8	44.88	7	45.09	44.85	1	2,831	0.04%
2018/02/26	7	43.22	4	43.54	45.00	3	2,694	0.11%
2018/02/21	0	0.00	1	42.35	41.95	-1	2,388	-0.04%
2018/02/12	4	41.58	1	41.45	41.30	3	2,330	0.13%
2018/02/09	2.2	40.68	4	41.24	42.20	-1.8	2,255	-0.08%
2018/02/08	1	41.50	0	0.00	42.35	1	2,122	0.05%
2018/02/07	10	42.52	8	41.90	41.35	2	2,024	0.10%
2018/02/06	2	41.03	12	43.10	40.50	-10	1,883	-0.53%
2018/02/05	8	43.59	8	43.59	43.70	0	1,626	0.00%
2018/02/02	9	40.39	10	40.80	41.90	-1	1,332	-0.08%
2018/02/01	6	38.75	3	38.80	38.90	3	1,128	0.27%
2018/01/31	26	38.49	27	38.58	38.30	-1	1,051	-0.10%
2018/01/30	1	36.45	0	0.00	36.95	1	856	0.12%
2018/01/29	5	36.85	5	36.75	36.70	0	834	0.00%
2018/01/25	0	0.00	2	36.05	36.10	-2	803	-0.25%
2018/01/24	0	0.00	8	35.89	36.05	-8	830	-0.96%
2018/01/22	0	0.00	2	35.53	35.70	-2	820	-0.24%
2018/01/19	5	36.45	6	36.28	36.00	-1	825	-0.12%
2018/01/18	1	35.45	0	0.00	35.45	1	776	0.13%
2018/01/17	0	0.00	10	35.35	35.30	-10	766	-1.30%
2018/01/15	0	0.00	1	35.20	35.20	-1	761	-0.13%
2018/01/12	0	0.00	2	35.05	35.40	-2	756	-0.26%
2018/01/09	0	0.00	5	34.85	34.75	-5	731	-0.68%
2018/01/08	1	34.80	0	0.00	34.75	1	735	0.14%
2018/01/04	3	34.77	0	0.00	34.75	3	792	0.38%
2018/01/02	1	34.45	0	0.00	34.50	1	772	0.13%