中光電 (5371)-元大-內湖民權券商分點個股進出

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
96.6
漲跌
▲0.5
漲幅
+0.52%
成交量
6,744張
產業
上櫃光電類股
496人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－元大-內湖民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	2	95.95	1	96.60	96.60	1	7,407	0.01%
2024/05/07	2	93.40	6	93.80	96.10	-4	7,303	-0.05%
2024/05/06	3.2	95.27	0	0.00	94.50	3.2	7,134	0.05%
2024/05/03	1.2	96.33	1	97.20	93.90	0.2	7,048	0.00%
2024/05/02	5.1	95.99	7.1	94.96	94.20	-2	6,895	-0.03%
2024/04/30	1.1	101.18	19.6	103.08	103.00	-18.5	6,556	-0.28%
2024/04/29	14	97.41	1	95.50	98.00	13	6,115	0.21%
2024/04/26	1	97.12	0	97.70	95.50	1	5,957	0.02%
2024/04/25	3.1	93.24	1	93.12	92.10	2.1	5,774	0.04%
2024/04/24	1	94.00	11	93.75	94.70	-10	5,674	-0.18%
2024/04/23	16	90.26	2	90.45	90.50	14	5,491	0.26%
2024/04/22	9.1	94.75	27.3	89.64	87.30	-18.2	5,377	-0.34%
2024/04/19	7.1	95.97	4	96.32	95.70	3	5,192	0.06%
2024/04/18	10	99.87	3.1	97.05	100.50	7	4,915	0.14%
2024/04/17	17.3	99.49	18.2	99.95	98.00	-0.9	4,737	-0.02%
2024/04/16	28.1	101.77	18	101.06	96.80	10.1	4,392	0.23%
2024/04/15	9.2	102.97	10.2	105.55	107.50	-1	3,770	-0.03%
2024/04/12	3	100.57	6.1	99.13	98.10	-3.1	3,413	-0.09%
2024/04/11	4.1	100.81	3.5	99.18	98.20	0.6	3,313	0.02%
2024/04/10	5.2	97.73	18.1	98.28	99.70	-12.9	3,074	-0.42%
2024/04/09	2	93.10	17	93.75	92.60	-15	2,603	-0.58%
2024/04/08	3	93.86	2	92.80	93.50	1	2,450	0.04%
2024/04/03	4.2	92.21	14.7	89.92	92.30	-10.6	2,261	-0.47%
2024/04/02	3.1	87.52	4.1	86.99	87.80	-1	2,029	-0.05%
2024/04/01	3.1	84.37	24	85.03	86.70	-20.9	1,818	-1.15%
2024/03/29	16.1	79.70	4.3	80.59	80.40	11.9	1,573	0.75%
2024/03/28	2	76.65	5.5	76.86	78.20	-3.5	1,401	-0.25%
2024/03/27	5	76.94	2	77.35	76.40	3	1,310	0.23%
2024/03/26	8	75.34	5	75.68	74.90	3	1,231	0.24%
2024/03/25	1	74.00	1	75.00	74.40	0	1,167	0.00%
2024/03/22	0.1	72.80	0	0.00	73.80	0.1	1,201	0.00%
2024/03/21	3	74.27	31	74.25	73.80	-28	1,218	-2.30%
2024/03/20	4	74.80	0	0.00	73.70	4	1,205	0.33%
2024/03/19	10	73.08	1	73.00	72.90	9	1,161	0.77%
2024/03/18	1	71.90	0	0.00	72.50	1	1,122	0.09%
2024/03/15	0	0.00	7	71.70	71.10	-7	1,112	-0.63%
2024/03/12	0	0.00	1	70.90	71.00	-1	1,096	-0.09%
2024/03/11	1	70.30	0	0.00	69.90	1	1,106	0.09%
2024/03/08	7	70.00	0	0.00	69.60	7	1,108	0.63%
2024/03/07	0.2	71.00	0	0.00	69.80	0.2	1,098	0.02%
2024/03/06	10	72.10	0	0.00	71.60	10	1,083	0.92%
2024/03/05	1	70.90	1	71.00	71.00	0	1,116	0.00%
2024/03/04	0	0.00	7	72.00	72.50	-7	1,105	-0.63%
2024/03/01	0	0.00	1	71.50	70.90	-1	1,095	-0.09%
2024/02/26	7	71.93	0	0.00	71.80	7	1,094	0.64%
2024/02/23	0.1	72.50	0	0.00	71.80	0.1	1,099	0.00%
2024/02/16	0	0.00	1	72.79	73.30	-1	1,151	-0.09%
2024/02/15	1	71.90	0	71.90	71.90	1	1,149	0.09%
2024/01/26	2	72.50	2	72.75	72.50	0	1,214	0.00%
2024/01/25	0	72.40	0	72.40	72.20	0	1,228	0.00%
2024/01/23	0	0.00	4	71.90	71.60	-4	1,275	-0.31%
2024/01/22	0	0.00	0.1	72.10	71.80	-0.1	1,280	0.00%
2024/01/16	0	0.00	10	73.05	73.80	-10	1,298	-0.77%
2024/01/12	1	73.10	1	73.30	73.10	0	1,297	0.00%
2024/01/11	2	72.60	2	73.00	72.60	0	1,303	0.00%
2024/01/10	0	72.50	0	72.40	71.90	0	1,315	0.00%
2024/01/05	0	0.00	1	72.40	73.40	-1	1,339	-0.07%
2024/01/04	1	72.50	1	72.70	72.50	0	1,329	0.00%
2024/01/03	1	71.40	1	72.20	71.40	0	1,331	0.00%
2023/12/29	1	71.50	1	72.50	71.50	0	1,340	0.00%
2023/12/28	4	72.60	0	0.00	72.50	4	1,352	0.30%
2023/12/27	20	71.30	0	0.00	72.00	20	1,361	1.47%
2023/12/26	2	70.20	0	70.80	71.00	2	1,334	0.15%
2023/12/25	0	70.50	0	70.50	69.90	0	1,344	0.00%
2023/12/21	2	70.75	0	0.00	70.70	2	1,336	0.15%
2023/12/20	1	70.00	0	0.00	69.80	1	1,317	0.08%
2023/12/19	1	69.00	2	68.70	68.60	-1	1,311	-0.08%
2023/12/06	0	0.00	0.1	72.00	71.40	-0.1	2,178	0.00%
2023/11/22	2	72.60	1	72.40	72.40	1	2,991	0.03%
2023/11/20	1	73.10	1	73.20	73.70	0	3,179	0.00%
2023/11/17	0	0.00	1	71.90	71.80	-1	3,340	-0.03%
2023/11/13	0	0.00	2	71.15	70.90	-2	3,492	-0.06%
2023/11/09	0	0.00	0.2	71.50	71.60	-0.2	3,568	-0.01%
2023/11/03	1.1	72.53	0	0.00	72.30	1.1	3,775	0.03%
2023/11/01	1.1	72.59	1	73.00	72.50	0.1	4,028	0.00%
2023/10/31	2.1	74.55	2	73.00	73.00	0.1	4,254	0.00%
2023/10/30	2	75.00	2.3	75.34	75.90	-0.3	4,406	-0.01%
2023/10/27	1	74.60	4	74.70	74.90	-3	4,630	-0.06%
2023/10/26	3.1	74.92	1	75.00	74.80	2.1	4,641	0.05%
2023/10/25	5	75.30	2	75.40	74.80	3	4,631	0.06%
2023/10/24	0.1	74.76	2	74.60	74.60	-1.9	4,640	-0.04%
2023/10/20	0.1	73.50	0	0.00	73.90	0.1	4,656	0.00%
2023/10/19	0	0.00	0	72.60	73.70	0	4,657	0.00%
2023/10/18	0.1	72.50	2	72.90	72.40	-2	4,669	-0.04%
2023/10/17	1.1	74.76	0.1	74.20	73.50	1	4,658	0.02%
2023/10/16	0.1	74.80	1	74.60	74.60	-1	4,685	-0.02%
2023/10/13	0.1	77.05	1.1	76.33	76.40	-1	4,739	-0.02%
2023/10/12	0.1	77.10	3	76.63	77.10	-3	4,764	-0.06%
2023/10/11	3.1	78.55	1.2	77.20	77.00	1.9	4,786	0.04%
2023/10/06	0.1	78.60	0	0.00	78.00	0.1	4,903	0.00%
2023/10/04	1	78.40	1	78.10	78.40	0	5,091	0.00%
2023/10/03	1	78.20	0.1	78.40	78.10	0.9	5,089	0.02%
2023/10/02	5.3	78.27	0	0.00	78.40	5.3	5,091	0.10%
2023/09/28	2.3	76.87	0	0.00	76.80	2.3	5,109	0.04%
2023/09/26	0.1	78.75	1	78.40	78.20	-0.9	5,091	-0.02%
2023/09/25	0	0.00	0.1	80.20	80.00	-0.1	5,076	0.00%
2023/09/22	0.3	78.96	2	78.85	79.40	-1.8	5,069	-0.03%
2023/09/21	0.1	79.70	0.1	80.30	79.70	0	5,054	0.00%
2023/09/20	1	81.70	0	0.00	81.30	1	5,044	0.02%
2023/09/19	1	84.80	1.6	84.81	83.30	-0.6	5,024	-0.01%
2023/09/18	0.1	83.02	6	84.53	84.20	-5.9	4,951	-0.12%
2023/09/15	5.1	81.22	14	80.22	80.30	-8.9	4,802	-0.19%
2023/09/14	7	83.79	5	83.70	83.40	2	4,636	0.04%
2023/09/13	20.3	84.26	8	84.09	84.20	12.3	4,574	0.27%
2023/09/12	0	0.00	2	82.10	83.10	-2	4,376	-0.05%
2023/09/11	4	80.93	3	80.60	80.50	1	4,310	0.02%
2023/09/08	4	83.28	5	83.62	83.60	-1	4,249	-0.02%
2023/09/07	1	83.60	7	82.17	82.70	-6	4,186	-0.14%
2023/09/06	0	80.80	41	81.28	82.30	-41	4,134	-0.99%
2023/09/05	0.9	80.07	7	78.99	80.60	-6.1	4,061	-0.15%
2023/09/04	4.1	79.43	0	0.00	79.20	4.1	4,009	0.10%
2023/09/01	1	79.20	0	0.00	79.20	1	3,973	0.03%
2023/08/31	4	78.98	4	79.10	79.00	0	3,974	0.00%
2023/08/30	49	80.35	4	80.13	78.70	45	3,947	1.14%
2023/08/29	1	77.60	14.1	78.66	79.50	-13.1	3,747	-0.35%
2023/08/28	2.2	77.10	5	77.40	77.10	-2.8	3,621	-0.08%
2023/08/25	2	76.25	2	76.75	76.80	0	3,589	0.00%
2023/08/24	2	77.70	2	76.95	76.90	0	3,563	0.00%
2023/08/23	6	77.71	4	77.73	78.40	2	3,451	0.06%
2023/08/22	2	75.85	4	75.70	75.00	-2	3,289	-0.06%
2023/08/21	1	75.50	3	75.83	76.20	-2	3,275	-0.06%
2023/08/18	5	76.86	4	76.28	75.80	1	3,293	0.03%
2023/08/17	1	75.70	1	76.30	76.90	0	3,283	0.00%
2023/08/16	1	76.60	1	75.86	76.50	0	3,255	0.00%
2023/08/15	1.5	74.77	1	75.00	74.60	0.5	3,237	0.02%
2023/08/14	0.5	74.34	0.2	74.70	74.30	0.3	3,235	0.01%
2023/08/11	4	76.33	2	75.75	75.00	2	3,223	0.06%
2023/08/10	1	75.50	5	75.78	76.10	-4	3,188	-0.13%
2023/08/09	1	77.10	0.5	77.10	77.00	0.5	3,130	0.02%
2023/08/08	6	76.43	21.3	75.74	76.40	-15.3	3,068	-0.50%
2023/08/07	11	75.65	10	75.67	76.10	1	3,004	0.03%
2023/08/04	9.4	76.91	10	77.42	79.10	-0.6	2,844	-0.02%
2023/08/02	18.5	75.19	6	75.40	74.50	12.5	2,665	0.47%
2023/08/01	3	74.85	26	74.62	75.40	-23	2,543	-0.90%
2023/07/31	4	70.85	1	70.80	70.60	3	2,388	0.13%
2023/07/28	0	71.20	0	71.20	71.00	0	2,414	0.00%
2023/07/27	1	71.20	1	71.60	71.20	0	2,445	0.00%
2023/07/25	0	0.00	2	71.40	71.70	-2	2,565	-0.08%
2023/07/21	1	71.10	3	71.17	71.90	-2	2,690	-0.07%
2023/07/18	4	72.75	6	73.98	73.50	-2	2,910	-0.07%
2023/07/17	8	71.84	2	71.85	72.00	6	2,923	0.21%
2023/07/14	7	71.40	1	71.40	71.50	6	2,985	0.20%
2023/07/13	25	73.32	8	74.23	72.00	17	3,164	0.54%
2023/07/12	6	75.20	4	75.35	75.70	2	3,491	0.06%
2023/07/11	5	73.32	0	0.00	74.00	5	3,512	0.14%
2023/07/10	4	73.03	12	73.13	73.30	-8	3,569	-0.22%
2023/07/06	2	73.80	3	74.57	74.40	-1	3,576	-0.03%
2023/07/04	2	73.60	0	0.00	73.60	2	3,519	0.06%
2023/07/03	2	73.20	0	0.00	73.60	2	3,510	0.06%
2023/06/29	0	0.00	2	72.90	72.80	-2	3,530	-0.06%
2023/06/28	4	73.50	0	0.00	73.30	4	3,535	0.11%
2023/06/27	4	72.83	1	72.80	72.20	3	3,528	0.09%
2023/06/21	1	70.80	0	0.00	71.30	1	3,512	0.03%
2023/06/20	1	71.00	0	71.20	71.00	1	3,525	0.03%
2023/06/19	1	72.79	0	72.20	72.30	1	3,571	0.03%
2023/06/16	6	71.93	0	0.00	71.40	6	3,592	0.17%
2023/06/14	2	72.40	2	71.60	71.40	0	3,577	0.00%
2023/06/13	0	72.40	1	72.80	72.50	-1	3,596	-0.03%
2023/06/12	3	71.90	1	72.30	72.00	2	3,651	0.05%
2023/06/09	0	0.00	1	73.40	73.50	-1	3,653	-0.03%
2023/06/08	2	74.90	1	74.90	74.30	1	3,656	0.03%
2023/06/07	0	0.00	5	76.02	75.80	-5	3,661	-0.14%
2023/06/06	5	76.38	1	76.60	75.70	4	3,674	0.11%
2023/06/05	0	0.00	20	75.89	76.70	-20	3,661	-0.55%
2023/06/02	1	75.80	10	75.60	75.80	-9	3,664	-0.25%
2023/05/30	5	76.28	4	75.58	74.90	1	3,668	0.03%
2023/05/29	2	76.30	10	75.20	76.40	-8	3,654	-0.22%
2023/05/25	1	74.80	0	75.00	74.90	1	3,744	0.03%
2023/05/24	12	76.07	1	75.60	75.70	11	3,782	0.29%
2023/05/23	23	76.10	0	0.00	76.40	23	3,821	0.60%
2023/05/19	0	0.00	3	74.33	73.50	-3	3,839	-0.08%
2023/05/18	3	74.33	1	73.40	74.50	2	3,883	0.05%
2023/05/17	1	73.30	1	73.10	73.00	0	3,888	0.00%
2023/05/16	1	73.40	1	73.20	73.00	0	3,888	0.00%
2023/05/15	6	73.30	0	0.00	73.50	6	3,911	0.15%
2023/05/12	2	73.05	1	72.40	73.50	1	3,922	0.03%
2023/05/11	1	73.40	0	73.00	72.90	1	3,908	0.03%
2023/05/09	11	75.59	8	73.92	72.50	3	3,903	0.08%
2023/05/08	8.1	76.92	8	76.43	76.30	0	3,844	0.00%
2023/05/05	12	76.76	11	75.84	75.80	1	3,849	0.03%
2023/05/04	0.1	74.95	5	74.70	74.60	-4.9	3,880	-0.13%
2023/05/03	6	75.80	13	75.41	75.40	-7	3,858	-0.18%
2023/05/02	0	0.00	2	76.40	76.20	-2	3,855	-0.05%
2023/04/28	3	75.00	6	74.14	74.80	-3	3,787	-0.08%
2023/04/27	14	73.61	11	73.55	73.50	3	3,731	0.08%
2023/04/26	6	74.62	4	74.98	74.30	2	3,670	0.05%
2023/04/25	6.2	74.47	5	74.78	73.50	1.2	3,603	0.03%
2023/04/24	18	77.67	6	77.26	77.60	12	3,553	0.34%
2023/04/21	13.7	75.29	8	75.95	74.80	5.7	3,492	0.16%
2023/04/20	5	78.52	3	76.93	76.80	2	3,444	0.06%
2023/04/19	6.5	80.88	6	80.58	80.10	0.5	3,371	0.01%
2023/04/18	10.7	82.64	8	82.38	81.10	2.7	3,300	0.08%
2023/04/17	39.3	83.12	23.1	83.05	83.20	16.2	3,134	0.52%
2023/04/14	2	74.40	24	78.10	78.20	-22	2,689	-0.82%
2023/04/13	2	71.06	10	71.13	71.10	-8	2,527	-0.32%
2023/04/12	5	69.54	6.1	68.68	69.60	-1.1	2,453	-0.04%
2023/04/06	4	68.35	1	68.40	68.50	3	2,680	0.11%
2023/03/31	2	68.55	1	68.00	67.80	1	2,721	0.04%
2023/03/30	11	68.69	0	68.60	68.70	11	2,766	0.40%
2023/03/28	2	67.10	0	0.00	67.20	2	2,746	0.07%
2023/03/27	0	68.00	0	68.00	68.20	0	2,728	0.00%
2023/03/24	5	68.00	10.1	67.80	67.80	-5.1	2,727	-0.19%
2023/03/23	1	67.90	1	68.00	68.10	0	2,713	0.00%
2023/03/22	1	68.59	2.1	68.44	67.70	-1	2,697	-0.04%
2023/03/21	0	67.10	0	0.00	67.40	0	2,636	0.00%
2023/03/20	0	0.00	2	65.30	65.10	-2	2,600	-0.08%
2023/03/17	2	64.65	0	64.90	64.60	2	2,596	0.08%
2023/03/16	8	65.00	1	64.10	64.10	7	2,586	0.27%
2023/03/15	10	66.30	8	66.71	66.30	2	2,561	0.08%
2023/03/14	2	65.40	0	0.00	65.60	2	2,520	0.08%
2023/03/13	0	0.00	10	64.81	64.70	-10	2,518	-0.40%
2023/03/10	2	64.50	2	64.40	64.50	0	2,513	0.00%
2023/03/09	2	66.05	3	66.50	65.80	-1	2,530	-0.04%
2023/03/08	0	66.20	11	66.09	66.10	-11	2,559	-0.43%
2023/03/07	2	65.90	2	66.45	66.00	0	2,576	0.00%
2023/03/06	1	65.40	5	65.98	65.60	-4	2,577	-0.16%
2023/03/03	5	64.88	1	64.90	64.70	4	2,597	0.15%
2023/03/02	0	0.00	1	64.50	64.50	-1	2,679	-0.04%
2023/03/01	0	64.50	2	64.10	64.40	-2	2,749	-0.07%
2023/02/24	2	64.35	9	63.88	64.60	-7	2,764	-0.25%
2023/02/23	4	64.20	14	64.28	63.90	-10	2,776	-0.36%
2023/02/22	2.1	64.10	6	64.37	65.30	-4	2,855	-0.14%
2023/02/21	5	64.24	5	64.46	64.90	0	2,833	0.00%
2023/02/20	1	62.30	3	62.73	63.10	-2	2,766	-0.07%
2023/02/17	2	62.20	8	62.58	63.00	-6	2,746	-0.22%
2023/02/16	36	60.96	36	61.51	62.40	0	2,719	0.00%
2023/02/14	1	60.50	2	60.45	60.50	-1	2,671	-0.04%
2023/02/13	1.1	60.21	0	0.00	60.20	1.1	2,692	0.04%
2023/02/10	0	0.00	1	59.20	59.20	-1	2,707	-0.04%
2023/02/09	1	60.10	2	60.10	60.00	-1	2,765	-0.04%
2023/02/06	1	60.20	2	60.40	60.40	-1	2,959	-0.03%
2023/02/03	3	60.97	10	60.98	60.50	-7	2,978	-0.23%
2023/02/02	5	61.04	7	59.54	61.50	-2	2,929	-0.07%
2023/02/01	4	58.68	0	0.00	58.80	4	2,827	0.14%
2023/01/31	0	0.00	4	58.58	58.70	-4	2,810	-0.14%
2023/01/30	0	0.00	1	57.50	57.50	-1	2,780	-0.04%
2023/01/13	5	56.62	3	56.20	56.00	2	2,791	0.07%
2023/01/12	2	57.75	0	0.00	56.70	2	2,790	0.07%
2023/01/11	2	58.15	2	58.00	58.70	0	2,752	0.00%
2023/01/10	8	57.65	4	57.63	57.50	4	2,684	0.15%
2023/01/09	2	58.20	10	58.29	58.10	-8	2,682	-0.30%
2023/01/06	2	57.60	2	58.00	58.20	0	2,668	0.00%
2023/01/05	1	58.30	6	58.03	58.00	-5	2,665	-0.19%
2023/01/04	0	0.00	1	57.30	57.40	-1	2,636	-0.04%
2023/01/03	5	56.64	2	56.65	57.00	3	2,633	0.11%
2022/12/30	8	57.31	3	57.10	56.90	5	2,621	0.19%
2022/12/29	7	56.69	5	56.38	56.90	2	2,588	0.08%
2022/12/28	1	56.80	2	56.55	56.40	-1	2,519	-0.04%
2022/12/27	7	58.06	8	57.09	57.00	-1	2,483	-0.04%
2022/12/26	9	57.62	7.2	57.48	57.70	1.8	2,430	0.07%
2022/12/23	7	54.99	1	55.20	55.00	6	2,341	0.26%
2022/12/22	11	55.25	16	55.37	55.20	-5	2,307	-0.22%
2022/12/21	0	0.00	10	53.00	52.40	-10	2,260	-0.44%
2022/12/20	3	53.63	3	52.73	52.60	0	2,277	0.00%
2022/12/19	0	0.00	3	54.40	54.20	-3	2,297	-0.13%
2022/12/14	2	54.90	2	55.30	55.30	0	2,302	0.00%
2022/12/13	1	54.80	0	0.00	54.80	1	2,307	0.04%
2022/12/08	1	56.30	0	0.00	56.50	1	2,310	0.04%
2022/12/07	2	57.25	1	56.30	56.10	1	2,328	0.04%
2022/12/06	1	59.00	6	57.70	57.10	-5	2,392	-0.21%
2022/12/05	21	59.17	0.2	59.02	58.60	20.8	2,388	0.87%
2022/12/02	2.2	58.14	2	58.20	58.20	0.1	2,367	0.01%
2022/12/01	0	0.00	4	58.33	58.40	-4	2,362	-0.17%
2022/11/30	19	57.68	20	57.61	57.60	-1	2,366	-0.04%
2022/11/29	2	56.95	1	56.40	57.00	1	2,331	0.04%
2022/11/28	7	56.40	2	56.00	56.50	5	2,362	0.21%
2022/11/25	11	56.38	6	56.10	56.00	5	2,499	0.20%
2022/11/24	12	57.49	3	57.27	57.30	9	2,477	0.36%
2022/11/23	6	56.18	2	56.00	56.60	4	2,415	0.17%
2022/11/22	3	55.07	0	0.00	54.80	3	2,360	0.13%
2022/11/21	2	55.30	1	55.00	55.00	1	2,335	0.04%
2022/11/18	3	57.07	1	56.30	57.30	2	2,281	0.09%
2022/11/17	1	55.20	1.4	55.77	55.70	-0.4	2,147	-0.02%
2022/11/16	0	54.70	5	55.24	54.70	-5	2,166	-0.23%
2022/11/15	0	0.00	1	54.20	54.60	-1	2,181	-0.05%
2022/11/11	2	54.15	8	53.83	53.50	-6	2,253	-0.27%
2022/11/10	7	54.37	3	54.73	54.10	4	2,351	0.17%
2022/11/09	3	54.90	8	54.96	54.90	-5	2,404	-0.21%
2022/11/08	11	54.60	2	54.45	53.80	9	2,474	0.36%
2022/11/07	3	55.27	6	54.92	54.90	-3	2,972	-0.10%
2022/11/04	10	53.90	1	54.10	54.30	9	2,977	0.30%
2022/11/03	5	53.94	7	54.66	54.90	-2	3,056	-0.06%
2022/11/01	1	50.90	1	51.00	50.70	0	2,919	0.00%
2022/10/31	1	50.00	0	0.00	50.00	1	2,938	0.03%
2022/10/28	0	0.00	1	48.45	48.45	-1	2,991	-0.03%
2022/10/26	1	48.00	20	48.30	48.40	-19	3,066	-0.62%
2022/10/25	1	48.30	0	0.00	47.95	1	3,090	0.03%
2022/10/19	2	52.40	1	51.50	51.20	1	3,389	0.03%
2022/10/17	0	0.00	1	49.55	51.00	-1	3,503	-0.03%
2022/10/12	0	0.00	4	51.70	51.90	-4	3,611	-0.11%
2022/10/05	1	56.30	1	55.60	55.60	0	3,787	0.00%
2022/10/04	1	55.00	0	0.00	55.70	1	3,790	0.03%
2022/09/30	1	53.00	2	53.65	55.40	-1	3,810	-0.03%
2022/09/28	1	53.50	0	0.00	52.60	1	3,822	0.03%
2022/09/27	2	55.30	0	0.00	55.80	2	3,821	0.05%
2022/09/26	6	56.67	0	0.00	55.00	6	3,812	0.16%
2022/09/23	0	0.00	2.1	58.69	58.50	-2.1	3,831	-0.06%
2022/09/22	1	59.30	4	58.60	59.50	-3	3,861	-0.08%
2022/09/20	0	0.00	1	60.30	60.40	-1	4,016	-0.02%
2022/09/19	1	60.20	2	60.30	60.40	-1	4,084	-0.02%
2022/09/16	1	60.30	1	60.50	60.30	0	4,107	0.00%
2022/09/15	1	62.30	2	62.20	61.60	-1	4,102	-0.02%
2022/09/14	2	62.55	8	62.24	62.30	-6	4,102	-0.15%
2022/09/13	2	63.90	6	64.22	63.30	-4	4,083	-0.10%
2022/09/12	1	62.60	0	0.00	62.50	1	4,003	0.02%
2022/09/08	1	59.60	1	60.30	60.60	0	3,995	0.00%
2022/09/07	3	59.33	5	59.10	59.00	-2	3,997	-0.05%
2022/09/06	2	61.95	1	62.50	60.30	1	3,989	0.03%
2022/09/05	1	61.10	1	60.60	60.30	0	3,952	0.00%
2022/09/02	4	62.85	2	62.90	62.00	2	3,947	0.05%
2022/09/01	10	64.39	6	64.97	63.70	4	3,891	0.10%
2022/08/31	2	62.10	2	62.45	62.90	0	3,729	0.00%
2022/08/30	1	62.20	1	62.30	61.80	0	3,712	0.00%
2022/08/29	3	59.87	0	0.00	60.20	3	3,680	0.08%
2022/08/26	2	62.80	0	0.00	62.30	2	3,663	0.05%
2022/08/24	2	61.70	1	62.70	61.70	1	3,639	0.03%
2022/08/23	1	62.80	1	62.00	62.00	0	3,637	0.00%
2022/08/22	3	65.07	1	64.60	64.00	2	3,585	0.06%
2022/08/19	0	0.00	3	64.93	65.10	-3	3,555	-0.08%
2022/08/18	4	65.90	4.5	65.48	65.10	-0.5	3,513	-0.01%
2022/08/17	7	66.43	3	66.40	66.80	4	3,442	0.12%
2022/08/16	15	65.37	2	65.20	65.00	13	3,311	0.39%
2022/08/15	8	64.63	14	64.74	65.10	-6	3,231	-0.19%
2022/08/12	18.1	64.92	14	65.19	65.50	4.1	3,121	0.13%
2022/08/11	0	0.00	8	63.44	63.90	-8	2,580	-0.31%
2022/08/10	1	55.40	7.5	57.05	58.10	-6.5	2,495	-0.26%
2022/08/09	3.5	54.50	9	54.34	54.60	-5.5	2,379	-0.23%
2022/08/08	0	0.00	1	53.60	53.60	-1	2,361	-0.04%
2022/08/05	5	54.62	3	55.03	55.10	2	2,345	0.09%
2022/08/04	3	52.90	4	53.68	54.40	-1	2,299	-0.04%
2022/08/03	1	54.10	24	53.74	53.40	-23	2,253	-1.02%
2022/08/02	5	52.64	9	53.11	53.30	-4	2,222	-0.18%
2022/08/01	5	54.10	6	54.10	54.20	-1	2,182	-0.05%
2022/07/29	0	0.00	5	54.30	53.80	-5	2,164	-0.23%
2022/07/28	5	52.70	5	52.62	52.20	0	2,108	0.00%
2022/07/27	35	53.13	4.5	54.06	52.60	30.5	2,074	1.47%
2022/07/26	7	56.69	1.5	56.74	56.50	5.5	1,974	0.28%
2022/07/25	4	55.50	2	55.50	55.20	2	1,858	0.11%
2022/07/22	14	56.65	17	56.43	55.90	-3	1,818	-0.16%
2022/07/21	11	53.97	11	54.97	56.40	0	1,747	0.00%
2022/07/20	7	54.04	1	53.80	53.20	6	1,662	0.36%
2022/07/19	9	54.47	3	54.33	53.90	6	1,644	0.36%
2022/07/18	5	55.30	2	55.50	55.00	3	1,635	0.18%
2022/07/15	1	52.90	4	52.08	53.30	-3	1,522	-0.20%
2022/07/14	0	0.00	6	50.20	50.70	-6	1,465	-0.41%
2022/07/13	1	48.75	52	49.41	49.05	-51	1,443	-3.53%
2022/07/12	1	48.00	1	48.75	47.80	0	1,429	0.00%
2022/07/11	0	0.00	9	50.01	49.75	-9	1,425	-0.63%
2022/07/08	2	50.45	1	50.70	50.20	1	1,419	0.07%
2022/07/07	0	0.00	1	49.35	49.85	-1	1,393	-0.07%
2022/07/06	1	48.20	1	48.15	47.95	0	1,376	0.00%
2022/07/05	2	48.08	0	0.00	48.65	2	1,371	0.15%
2022/07/04	6	47.58	0	0.00	47.45	6	1,361	0.44%
2022/07/01	7	49.40	4	47.28	47.05	3	1,356	0.22%
2022/06/30	2	50.20	4	49.93	50.20	-2	1,309	-0.15%
2022/06/29	4	52.53	3	51.70	51.50	1	1,273	0.08%
2022/06/28	19	56.42	14	55.63	55.70	5	1,206	0.41%
2022/06/27	1	56.00	8	56.84	57.30	-7	1,099	-0.64%
2022/06/24	8	53.16	2	53.50	52.10	6	1,023	0.59%
2022/06/22	3	52.83	0	0.00	51.30	3	1,005	0.30%
2022/06/17	1	54.00	1	54.40	54.80	0	988	0.00%
2022/06/16	0	0.00	1	56.10	55.60	-1	980	-0.10%
2022/06/15	0	0.00	1	57.20	57.20	-1	971	-0.10%
2022/06/14	0	0.00	1	58.60	58.70	-1	964	-0.10%
2022/06/02	0	0.00	2	57.90	57.80	-2	943	-0.21%
2022/05/30	2	56.60	2	56.70	56.70	0	956	0.00%
2022/05/26	1	55.00	1	55.50	54.90	0	969	0.00%
2022/05/24	2	55.45	7	54.60	54.10	-5	1,019	-0.49%
2022/05/19	0	0.00	1	54.50	56.20	-1	1,069	-0.09%
2022/05/18	2	56.20	2	56.00	56.00	0	1,070	0.00%
2022/05/17	2	56.70	0	0.00	56.50	2	1,093	0.18%
2022/05/16	1	56.30	0	0.00	56.10	1	1,126	0.09%
2022/05/12	0	0.00	2	54.70	54.50	-2	1,156	-0.17%
2022/05/09	1	55.40	0	0.00	55.10	1	1,187	0.08%
2022/05/03	1	60.10	0	0.00	57.60	1	1,259	0.08%
2022/04/29	2	58.50	8	57.53	57.10	-6	1,279	-0.47%
2022/04/27	2	56.00	0	0.00	57.50	2	1,374	0.15%
2022/04/25	3	59.00	4	59.03	59.20	-1	1,473	-0.07%
2022/04/22	4	61.35	0	0.00	60.70	4	1,474	0.27%
2022/04/18	1	63.00	0	0.00	63.40	1	1,844	0.05%
2022/04/15	2	64.15	5	64.12	63.80	-3	1,997	-0.15%
2022/04/14	1	65.60	5	65.74	65.00	-4	2,085	-0.19%
2022/04/13	3	65.90	0	0.00	66.20	3	2,143	0.14%
2022/04/12	1	64.50	2	65.60	65.70	-1	2,192	-0.05%
2022/04/11	4	65.98	17	66.22	65.50	-13	2,287	-0.57%
2022/04/08	2	67.25	0	0.00	67.50	2	2,437	0.08%
2022/04/07	1	68.30	4	68.43	68.00	-3	2,804	-0.11%
2022/04/06	1	69.50	0	0.00	69.20	1	2,873	0.03%
2022/04/01	2	69.25	0	69.90	70.10	2	2,944	0.07%
2022/03/30	1	71.10	0	0.00	71.10	1	3,057	0.03%
2022/03/29	1	71.10	0	0.00	70.90	1	3,094	0.03%
2022/03/25	15	72.18	2	71.60	71.60	13	3,206	0.41%
2022/03/24	0	0.00	2	74.00	73.60	-2	3,259	-0.06%
2022/03/23	21.5	73.06	0	72.64	72.50	21.5	3,469	0.62%
2022/03/21	0	0.00	10	72.90	72.20	-10	3,856	-0.26%
2022/03/17	0	0.00	12	72.22	72.40	-12	3,915	-0.31%
2022/03/15	10	70.00	2	69.85	69.80	8	3,994	0.20%
2022/03/10	1	72.00	3	72.07	72.10	-2	4,314	-0.05%
2022/03/08	2	69.30	0	0.00	69.10	2	4,555	0.04%
2022/03/07	3	68.37	2	68.70	69.30	1	4,661	0.02%
2022/03/03	1	72.60	1	72.90	71.10	0	4,908	0.00%
2022/03/02	1	71.10	1	71.40	72.00	0	4,981	0.00%
2022/02/25	0	0.00	0	70.90	70.90	0	5,175	0.00%
2022/02/24	6	69.83	1	70.80	69.30	5	5,354	0.09%
2022/02/22	9	71.42	0	0.00	71.10	9	5,687	0.16%
2022/02/21	0	0.00	1	74.50	73.80	-1	5,897	-0.02%
2022/02/17	1	74.00	1	74.20	74.20	0	6,933	0.00%
2022/02/16	2	73.75	1	74.20	73.90	1	7,233	0.01%
2022/02/15	1	72.00	1	71.70	71.40	0	7,681	0.00%
2022/02/14	7	71.90	16	72.06	71.90	-9	8,460	-0.11%
2022/02/11	3	74.07	1	74.10	74.00	2	8,654	0.02%
2022/02/10	4	75.65	0	0.00	75.30	4	8,734	0.05%
2022/02/09	2	75.80	0	0.00	76.30	2	8,842	0.02%
2022/02/07	4	73.23	2	75.70	75.10	2	9,081	0.02%
2022/01/26	6	74.30	3	74.73	74.70	3	9,376	0.03%
2022/01/25	1	74.00	10	75.50	73.30	-9	9,716	-0.09%
2022/01/24	2	77.20	1	77.10	77.00	1	9,946	0.01%
2022/01/21	7	78.37	0	0.00	76.80	7	9,972	0.07%
2022/01/20	1	81.20	0	0.00	81.50	1	9,900	0.01%
2022/01/19	4	81.90	1	83.10	81.00	3	9,942	0.03%
2022/01/18	5	85.40	3	84.60	83.00	2	9,986	0.02%
2022/01/17	0	0.00	4	84.10	84.00	-4	9,991	-0.04%
2022/01/14	7	83.14	1	83.50	83.60	6	10,347	0.06%
2022/01/12	3	84.60	13	85.58	85.60	-10	10,330	-0.10%
2022/01/11	8	85.75	29	86.19	86.10	-21	10,193	-0.21%
2022/01/10	3	82.77	26	84.50	84.40	-23	10,035	-0.23%
2022/01/07	12	83.02	11	84.35	83.10	1	9,874	0.01%
2022/01/06	12	83.66	3	84.57	83.60	9	9,780	0.09%
2022/01/05	5	83.94	8	84.60	84.40	-3	9,717	-0.03%
2022/01/04	41	85.16	2	84.52	84.60	39	9,662	0.40%
2022/01/03	53	91.18	9	89.43	87.90	44	9,560	0.46%
2021/12/30	32.3	90.03	30	89.66	92.40	2.3	9,393	0.02%
2021/12/29	0	0.00	1	86.70	87.60	-1	9,013	-0.01%
2021/12/28	2	85.80	1	86.50	85.90	1	8,933	0.01%
2021/12/27	3	85.37	0	0.00	85.20	3	8,852	0.03%
2021/12/24	17	84.58	1	84.20	83.80	16	8,773	0.18%
2021/12/21	0	0.00	2	82.80	83.60	-2	8,612	-0.02%
2021/12/20	6	82.68	4	82.95	82.10	2	8,570	0.02%
2021/12/17	8	86.20	4	83.90	84.00	4	8,495	0.05%
2021/12/16	9	86.50	47	86.37	89.10	-38	8,276	-0.46%
2021/12/15	1	80.30	6	81.40	81.00	-5	7,950	-0.06%
2021/12/14	1	82.00	0	0.00	79.80	1	7,885	0.01%
2021/12/13	10	81.82	1	82.30	81.70	9	7,829	0.11%
2021/12/10	0.4	81.50	2	81.80	81.70	-1.6	7,799	-0.02%
2021/12/09	4	82.60	8	82.28	81.60	-4	7,761	-0.05%
2021/12/08	4	82.88	8	83.43	81.40	-4	7,702	-0.05%
2021/12/07	40	85.41	6	83.40	83.20	34	7,631	0.45%
2021/12/06	2	84.50	58	84.21	85.30	-56	7,499	-0.75%
2021/12/03	77	83.81	30	83.61	84.00	47	7,390	0.64%
2021/12/02	15	82.20	2	83.00	80.70	13	7,226	0.18%
2021/12/01	42	82.34	36	83.86	83.70	6	7,119	0.08%
2021/11/30	2	81.10	6	83.18	79.50	-4	6,996	-0.06%
2021/11/29	10	77.24	3	79.03	78.80	7	6,863	0.10%
2021/11/26	8	82.24	20	81.75	83.20	-12	6,723	-0.18%
2021/11/25	6	84.52	6	83.80	82.30	0	6,645	0.00%
2021/11/24	6.1	83.60	4	83.25	84.00	2.1	6,520	0.03%
2021/11/23	25.4	84.22	15	83.15	82.40	10.4	6,430	0.16%
2021/11/22	8	89.47	5	89.30	88.40	3	6,231	0.05%
2021/11/19	20	89.83	34	90.05	90.50	-14	6,131	-0.23%
2021/11/18	20	90.82	28	91.86	89.10	-8	5,853	-0.14%
2021/11/17	67	90.60	43.2	90.62	89.90	23.8	5,612	0.42%
2021/11/16	26.1	91.43	22	89.34	86.40	4.1	5,198	0.08%
2021/11/15	26	87.01	16	89.18	90.90	10	4,581	0.22%
2021/11/12	7	80.04	33.6	79.53	82.70	-26.6	4,257	-0.62%
2021/11/11	72.4	77.72	92	77.43	75.20	-19.6	3,776	-0.52%
2021/11/10	12	71.07	38	73.26	75.10	-26	2,982	-0.87%
2021/11/09	22	67.88	4	67.83	68.30	18	2,745	0.66%
2021/11/08	35	68.05	9	67.57	68.00	26	2,639	0.99%
2021/11/05	13.2	66.27	10	66.65	67.60	3.2	2,524	0.13%
2021/11/04	4.2	66.87	9	67.70	66.40	-4.8	2,414	-0.20%
2021/11/03	20	68.51	30.3	67.51	67.50	-10.3	2,274	-0.45%
2021/11/02	27	64.83	15	65.39	66.00	12	1,957	0.61%
2021/11/01	8	59.16	8	61.16	63.10	0	1,598	0.00%
2021/10/29	2	56.60	18.5	57.45	57.40	-16.5	1,339	-1.23%
2021/10/28	0	0.00	1	55.10	55.10	-1	1,275	-0.08%
2021/10/27	11.5	54.83	50	55.18	54.80	-38.5	1,276	-3.02%
2021/10/26	63	55.37	30	55.63	55.10	33	1,303	2.53%
2021/10/25	4	57.55	2	58.30	56.20	2	1,257	0.16%
2021/10/22	50	59.28	32.3	59.61	58.20	17.7	1,205	1.47%
2021/10/21	15	56.70	2	57.00	57.00	13	875	1.48%
2021/10/19	0	0.00	2	55.00	54.70	-2	814	-0.25%
2021/10/14	14	53.40	14	53.34	53.50	0	830	0.00%
2021/10/13	14	54.16	12	54.12	54.10	2	844	0.24%
2021/10/08	1	54.00	0	0.00	54.20	1	865	0.12%
2021/10/04	1	54.00	0	0.00	53.40	1	902	0.11%
2021/09/30	1	54.00	0	0.00	54.90	1	914	0.11%
2021/09/22	0	0.00	6	53.50	53.90	-6	969	-0.62%
2021/09/10	0	0.00	10	54.00	53.40	-10	1,045	-0.96%
2021/09/09	10	52.80	10	52.65	52.70	0	1,084	0.00%
2021/09/01	2	55.60	0	0.00	55.30	2	1,339	0.15%
2021/08/24	1	54.20	0	0.00	54.30	1	1,734	0.06%
2021/08/23	1	53.30	0	0.00	54.30	1	1,743	0.06%
2021/08/13	1	54.40	0	0.00	54.10	1	1,756	0.06%
2021/08/09	1	54.30	2	54.20	54.20	-1	1,795	-0.06%
2021/08/05	2	54.90	0	0.00	54.70	2	1,862	0.11%
2021/08/04	0	0.00	1	54.50	54.30	-1	1,922	-0.05%
2021/07/30	8	54.95	0	0.00	55.10	8	1,962	0.41%
2021/07/29	12	60.79	0	0.00	60.80	12	1,901	0.63%
2021/07/28	7	60.47	6	59.58	60.50	1	1,893	0.05%
2021/07/27	0	0.00	2	62.65	61.90	-2	1,948	-0.10%
2021/07/26	0	0.00	1	61.60	61.80	-1	1,957	-0.05%
2021/07/23	0	0.00	2	61.65	61.70	-2	1,979	-0.10%
2021/07/22	4	60.83	2	61.20	61.00	2	2,029	0.10%
2021/07/19	4	62.05	0	0.00	61.70	4	2,129	0.19%
2021/07/15	0	0.00	2	60.80	60.80	-2	2,254	-0.09%
2021/07/13	0	0.00	2	60.30	60.10	-2	2,416	-0.08%
2021/07/12	2	59.90	1	59.80	59.60	1	2,440	0.04%
2021/07/09	1	59.60	0	0.00	59.60	1	2,461	0.04%
2021/07/07	3	60.20	0	0.00	59.60	3	2,652	0.11%
2021/07/06	0	0.00	1	60.50	60.30	-1	2,677	-0.04%
2021/07/05	1	60.50	0	0.00	60.60	1	2,758	0.04%
2021/07/02	0	0.00	1	60.40	60.10	-1	2,810	-0.04%
2021/06/29	2	59.90	1	59.60	60.20	1	2,967	0.03%
2021/06/28	2	59.75	0	0.00	59.90	2	3,037	0.07%
2021/06/25	1	60.40	0.5	60.50	60.40	0.5	3,101	0.02%
2021/06/22	2	60.65	0	0.00	60.40	2	3,334	0.06%
2021/06/21	6	60.67	0	0.00	60.90	6	3,369	0.18%
2021/06/18	2	62.20	1	61.90	61.60	1	3,403	0.03%
2021/06/16	1	62.20	0	0.00	61.50	1	3,486	0.03%
2021/06/11	0	0.00	1	62.40	62.00	-1	3,979	-0.03%
2021/06/10	18	63.80	20	62.73	64.60	-2	4,105	-0.05%
2021/06/09	3	63.17	15	64.04	63.00	-12	4,101	-0.29%
2021/06/08	7	63.76	9	64.06	63.10	-2	4,059	-0.05%
2021/06/07	0	0.00	11.6	62.09	62.50	-11.6	3,957	-0.29%
2021/06/04	31.3	61.39	23	62.00	61.60	8.3	3,917	0.21%
2021/06/03	0	0.00	7	60.64	60.00	-7	3,850	-0.18%
2021/06/02	1	58.40	0	0.00	58.80	1	3,847	0.03%
2021/05/28	2	58.00	0	0.00	57.70	2	3,963	0.05%
2021/05/25	4	58.55	0	0.00	57.70	4	4,262	0.09%
2021/05/24	2	56.20	1	56.10	56.20	1	4,467	0.02%
2021/05/20	0	0.00	2	56.50	55.50	-2	4,991	-0.04%
2021/05/19	0	0.00	1	56.00	55.60	-1	5,228	-0.02%
2021/05/18	1	54.80	0	0.00	56.20	1	5,599	0.02%
2021/05/17	0	0.00	10	51.00	53.00	-10	6,002	-0.17%
2021/05/13	2	55.50	3	54.10	55.20	-1	6,220	-0.02%
2021/05/12	0	0.00	3	55.53	54.40	-3	6,498	-0.05%
2021/05/11	3	58.00	2	58.15	57.60	1	6,535	0.02%
2021/05/10	1	59.70	0	0.00	59.90	1	6,531	0.02%
2021/05/06	1	58.60	2	58.70	59.30	-1	6,556	-0.02%
2021/05/05	2	59.45	4	59.60	58.80	-2	6,574	-0.03%
2021/05/04	2	58.50	6	58.85	59.30	-4	6,600	-0.06%
2021/05/03	0	0.00	4	60.53	60.10	-4	6,586	-0.06%
2021/04/29	0	0.00	0.1	61.00	61.30	-0.1	6,599	0.00%
2021/04/28	10	62.26	3	62.03	61.70	7	6,830	0.10%
2021/04/27	1	61.50	7	62.17	61.30	-6	6,859	-0.09%
2021/04/23	2	59.45	4	59.95	60.00	-2	6,828	-0.03%
2021/04/22	5	60.58	15.4	60.82	59.00	-10.4	6,823	-0.15%
2021/04/21	2	62.00	3	62.33	62.50	-1	6,731	-0.01%
2021/04/20	8	62.05	4	62.38	62.60	4	6,729	0.06%
2021/04/19	4	61.23	3	62.57	62.70	1	6,709	0.01%
2021/04/16	3	59.30	9	59.51	59.80	-6	6,630	-0.09%
2021/04/15	3	58.47	3	58.86	58.80	0	6,635	0.00%
2021/04/14	1	57.20	45	57.61	58.00	-44	6,661	-0.66%
2021/04/13	1	59.30	6	60.63	58.50	-5	6,655	-0.08%
2021/04/12	1.8	58.91	18	59.00	59.00	-16.2	6,617	-0.24%
2021/04/09	2.2	58.60	17	58.85	58.80	-14.8	6,653	-0.22%
2021/04/08	1	58.80	48	59.31	59.50	-47	6,822	-0.69%
2021/04/07	0	0.00	1	58.80	58.60	-1	7,092	-0.01%
2021/04/06	0	57.90	8	57.85	58.10	-8	7,458	-0.11%
2021/04/01	11	56.81	11	56.94	56.90	0	7,453	0.00%
2021/03/31	0	0.00	10	56.20	57.00	-10	7,415	-0.13%
2021/03/30	35	56.20	0	0.00	56.60	35	7,337	0.48%
2021/03/29	1	55.40	1.1	55.80	55.90	-0.1	7,253	0.00%
2021/03/26	5	54.70	11	55.40	54.70	-6	7,163	-0.08%
2021/03/25	4	55.18	2	55.10	54.80	2	7,110	0.03%
2021/03/24	27	54.95	2.1	54.89	54.90	24.9	7,048	0.35%
2021/03/23	2	55.00	13	54.98	54.70	-11	7,012	-0.16%
2021/03/22	0	0.00	35	54.37	54.70	-35	6,959	-0.50%
2021/03/19	19	54.22	2	54.50	54.30	17	6,920	0.25%
2021/03/18	3.1	54.79	5	55.24	54.60	-1.9	6,857	-0.03%
2021/03/17	31	54.82	17.1	54.89	54.80	13.9	6,764	0.21%
2021/03/16	12	53.99	7	54.00	54.00	5	6,354	0.08%
2021/03/15	2	49.00	1	49.05	49.10	1	6,194	0.02%
2021/03/12	1	47.85	0	0.00	48.15	1	6,172	0.02%
2021/03/11	10	48.00	1	48.50	48.15	9	6,198	0.15%
2021/03/10	2	46.90	10	46.70	48.00	-8	6,193	-0.13%
2021/03/09	0	0.00	2	46.00	46.20	-2	6,185	-0.03%
2021/03/08	3	46.57	3	46.93	46.20	0	6,177	0.00%
2021/03/05	3	47.23	0	0.00	47.00	3	6,169	0.05%
2021/03/04	6	48.20	0	0.00	47.65	6	6,181	0.10%
2021/03/03	1	48.70	1	48.80	48.35	0	6,161	0.00%
2021/03/02	1	48.15	11	48.13	48.50	-10	6,083	-0.16%
2021/02/26	2	47.70	2	46.20	48.00	0	5,980	0.00%
2021/02/25	3	46.72	12	47.25	46.80	-9	5,904	-0.15%
2021/02/24	18	47.10	0	0.00	46.50	18	5,856	0.31%
2021/02/23	13	49.14	10	49.95	49.15	3	5,635	0.05%
2021/02/22	2	48.40	4.1	49.85	51.20	-2.1	5,412	-0.04%
2021/02/19	2	48.90	0.5	48.69	49.00	1.5	5,121	0.03%
2021/02/18	27.5	48.38	16	50.59	50.50	11.5	4,901	0.23%
2021/02/17	9	45.41	12	45.40	47.30	-3	4,545	-0.07%
2021/02/05	0	0.00	8	42.34	43.00	-8	4,146	-0.19%
2021/02/04	0	0.00	8	42.00	42.50	-8	3,994	-0.20%
2021/02/03	4	42.03	17	42.09	41.30	-13	3,872	-0.34%
2021/02/02	1	40.60	3	40.50	40.25	-2	3,571	-0.06%
2021/01/29	0	0.00	11	39.49	38.65	-11	3,457	-0.32%
2021/01/28	0	0.00	2	39.60	39.60	-2	3,450	-0.06%
2021/01/27	0	0.00	5	40.00	39.95	-5	3,433	-0.15%
2021/01/26	7	40.41	13	40.36	39.85	-6	3,405	-0.18%
2021/01/25	2	40.00	0	0.00	40.10	2	3,363	0.06%
2021/01/21	13	39.76	43	39.41	39.60	-30	3,266	-0.92%
2021/01/20	23	39.21	26	38.12	39.00	-3	3,038	-0.10%
2021/01/19	10	38.20	1	38.30	38.35	9	3,057	0.29%
2021/01/18	0	38.80	1	37.50	37.85	-1	3,062	-0.03%
2021/01/15	5	38.35	0	0.00	38.30	5	3,042	0.16%
2021/01/13	1	38.30	0	0.00	38.35	1	2,981	0.03%
2021/01/12	4	39.04	6	38.50	38.20	-2	2,958	-0.07%
2021/01/11	1	38.80	10	38.95	39.20	-9	2,924	-0.31%
2021/01/08	1	38.80	0	0.00	38.80	1	2,893	0.03%
2021/01/07	1	39.00	1	39.00	39.55	0	2,853	0.00%
2021/01/05	0	0.00	3	40.05	39.80	-3	2,753	-0.11%
2021/01/04	11	40.20	1	40.50	40.40	10	2,681	0.37%
2020/12/31	2	41.70	3	40.85	40.55	-1	2,615	-0.04%
2020/12/30	38	40.68	30	40.52	40.95	8	2,367	0.34%
2020/12/29	66	38.88	10	38.47	40.20	56	2,034	2.75%
2020/12/28	3	36.85	17	36.81	37.20	-14	1,612	-0.87%
2020/12/23	0	0.00	1	35.50	35.40	-1	1,534	-0.07%
2020/12/22	1	35.35	0	0.00	35.25	1	1,543	0.06%
2020/12/18	21	35.79	0	0.00	35.95	21	1,531	1.37%
2020/12/16	0	0.00	0.3	36.20	36.40	-0.3	1,530	-0.02%
2020/12/15	1	36.45	1	36.75	36.20	0	1,529	0.00%
2020/12/11	1	35.40	0	0.00	35.50	1	1,506	0.07%
2020/12/08	3	36.62	7	36.65	36.35	-4	1,475	-0.27%
2020/12/07	1	36.95	13	36.97	36.80	-12	1,451	-0.83%
2020/12/04	10	36.15	1	36.30	36.50	9	1,406	0.64%
2020/12/02	3	35.98	10	35.97	35.90	-7	1,364	-0.51%
2020/12/01	0	0.00	1	35.40	35.75	-1	1,354	-0.07%
2020/11/27	2	35.38	0	0.00	35.40	2	1,435	0.14%
2020/11/24	4	35.25	0	0.00	35.00	4	1,506	0.27%
2020/11/23	1	35.20	0	0.00	35.30	1	1,517	0.07%
2020/11/20	0	0.00	1	35.00	34.95	-1	1,575	-0.06%
2020/11/19	7	34.51	0	0.00	34.50	7	1,619	0.43%
2020/11/18	5	34.65	0	0.00	34.65	5	1,598	0.31%
2020/11/17	1	34.50	0	0.00	34.35	1	1,620	0.06%
2020/11/16	0	0.00	1	35.10	34.70	-1	1,637	-0.06%
2020/11/13	11	34.86	2	35.00	34.80	9	1,635	0.55%
2020/11/11	0	34.65	0	0.00	34.80	0	1,686	0.00%
2020/11/09	5	34.90	0	0.00	34.80	5	1,712	0.29%
2020/11/04	0	35.70	0	0.00	34.60	0	1,700	0.00%
2020/11/03	0	0.00	5	34.28	34.00	-5	1,696	-0.29%
2020/10/30	1	34.20	0	0.00	34.20	1	1,734	0.06%
2020/10/29	2	34.35	0	0.00	34.70	2	1,742	0.11%
2020/10/28	1	34.30	0	0.00	34.75	1	1,773	0.06%
2020/10/27	3	34.50	0	0.00	34.15	3	1,833	0.16%
2020/10/26	0	0.00	2	34.63	34.80	-2	1,837	-0.11%
2020/10/23	1	34.00	0	0.00	34.20	1	1,934	0.05%
2020/10/19	1	34.05	1	34.15	34.20	0	1,942	0.00%
2020/10/16	0	0.00	4	33.90	33.95	-4	1,939	-0.21%
2020/10/14	0	0.00	1	34.30	34.20	-1	1,945	-0.05%
2020/10/13	5	33.55	7	33.86	34.35	-2	1,958	-0.10%
2020/09/30	2	33.40	0	0.00	33.40	2	2,103	0.10%
2020/09/24	1	33.50	0	0.00	33.50	1	2,195	0.05%
2020/09/23	1	34.00	1	34.15	34.10	0	2,217	0.00%
2020/09/21	1	34.80	0	0.00	34.75	1	2,229	0.04%
2020/09/18	0	0.00	5	35.35	35.25	-5	2,221	-0.23%
2020/09/17	3	35.20	1	35.00	35.15	2	2,214	0.09%
2020/09/16	0	0.00	1	34.90	34.85	-1	2,213	-0.05%
2020/09/15	1	34.95	0	0.00	34.80	1	2,211	0.05%
2020/09/11	0	0.00	1	34.60	34.50	-1	2,205	-0.05%
2020/09/10	1	35.20	0	0.00	35.05	1	2,186	0.05%
2020/09/08	0	0.00	7	35.80	35.55	-7	2,171	-0.32%
2020/09/07	1	36.20	3	36.20	35.85	-2	2,165	-0.09%
2020/09/04	14	36.00	5	36.07	36.05	9	2,162	0.42%
2020/09/03	28	37.13	19	36.89	36.55	9	2,150	0.42%
2020/09/02	3	35.58	5	35.86	35.85	-2	2,033	-0.10%
2020/09/01	3	35.23	0	0.00	35.55	3	2,027	0.15%
2020/08/31	7	35.76	1	36.00	35.05	6	2,027	0.30%
2020/08/28	7	36.71	5	37.00	36.50	2	1,994	0.10%
2020/08/27	1	36.05	2	36.50	36.75	-1	1,947	-0.05%
2020/08/26	7	36.80	0	0.00	36.75	7	1,905	0.37%
2020/08/25	0	0.00	5	36.28	36.40	-5	1,813	-0.28%
2020/08/24	4	34.96	1	34.95	35.05	3	1,769	0.17%
2020/08/21	1	34.90	0	0.00	34.90	1	1,763	0.06%
2020/08/20	4	33.93	1	33.95	33.50	3	1,748	0.17%
2020/08/19	1	35.70	1	35.90	35.25	0	1,713	0.00%
2020/08/17	2	36.45	8	35.98	35.95	-6	1,665	-0.36%
2020/08/14	2	35.58	2	35.80	36.05	0	1,618	0.00%
2020/08/13	6	35.13	2	35.05	35.10	4	1,580	0.25%
2020/08/12	3	34.75	1	34.70	34.70	2	1,576	0.13%
2020/08/11	1	35.05	6	35.20	34.95	-5	1,570	-0.32%
2020/08/10	2	35.55	3	35.28	35.00	-1	1,566	-0.06%
2020/08/07	1	35.60	0	0.00	35.50	1	1,559	0.06%
2020/08/06	1	35.85	0	0.00	35.85	1	1,555	0.06%
2020/08/05	0	0.00	2	35.25	35.55	-2	1,525	-0.13%
2020/08/04	3	35.55	0	0.00	35.35	3	1,509	0.20%
2020/08/03	0	0.00	4	35.61	35.70	-4	1,485	-0.27%
2020/07/31	10	35.07	7	34.86	35.55	3	1,446	0.21%
2020/07/30	3	34.55	3	34.93	34.70	0	1,360	0.00%
2020/07/29	5	34.30	11	34.25	34.30	-6	1,251	-0.48%
2020/07/28	1	31.30	0	0.00	31.20	1	1,151	0.09%
2020/07/24	1	31.70	0	0.00	31.90	1	1,211	0.08%
2020/07/23	3	32.10	6	32.15	32.10	-3	1,232	-0.24%
2020/07/22	0	0.00	4	31.80	31.80	-4	1,231	-0.32%
2020/07/21	0	0.00	2	31.50	31.40	-2	1,250	-0.16%
2020/07/17	4	32.18	0	0.00	31.65	4	1,255	0.32%
2020/07/15	1	34.85	0	0.00	34.75	1	1,242	0.08%
2020/07/14	1	34.70	0	0.00	34.75	1	1,221	0.08%
2020/07/13	11	35.35	14	35.06	35.30	-3	1,207	-0.25%
2020/07/10	0	0.00	4	34.00	34.15	-4	1,142	-0.35%
2020/07/09	0	0.00	1	34.10	34.15	-1	1,156	-0.09%
2020/07/08	0	0.00	2	34.00	34.15	-2	1,164	-0.17%
2020/07/07	0	0.00	14	34.06	34.00	-14	1,158	-1.21%
2020/07/06	10	34.20	71	34.08	34.40	-61	1,155	-5.28%
2020/07/03	68	33.85	0	0.00	34.15	68	1,138	5.97%
2020/07/02	0	0.00	2	33.30	33.20	-2	1,120	-0.18%
2020/06/30	2	31.90	0	0.00	31.80	2	1,093	0.18%
2020/06/16	2	31.50	0	0.00	31.50	2	1,132	0.18%
2020/06/12	4	31.28	0	0.00	31.70	4	1,178	0.34%
2020/05/28	0	0.00	1	31.60	31.45	-1	1,254	-0.08%
2020/05/22	0	0.00	0	31.50	31.05	0	1,289	0.00%
2020/05/18	1	30.85	0	0.00	30.80	1	1,290	0.08%
2020/05/15	1	30.70	0	0.00	30.80	1	1,291	0.08%
2020/05/14	1	31.15	0	0.00	31.00	1	1,285	0.08%
2020/05/12	0	0.00	3	32.12	31.85	-3	1,278	-0.23%
2020/05/06	2	31.25	0	0.00	31.20	2	1,261	0.16%
2020/04/30	10	32.30	2	32.00	32.00	8	1,244	0.64%
2020/04/29	1	32.00	0	0.00	32.30	1	1,221	0.08%
2020/04/28	0	0.00	1	32.80	32.85	-1	1,204	-0.08%
2020/04/27	1.4	32.29	0	0.00	32.30	1.4	1,217	0.11%
2020/04/24	1	32.10	0	0.00	31.95	1	1,213	0.08%
2020/04/21	1	30.70	5	31.40	30.80	-4	1,178	-0.34%
2020/04/17	1	31.70	0	0.00	31.50	1	1,159	0.09%
2020/04/14	5	30.96	0	0.00	31.20	5	1,121	0.45%
2020/04/09	0	0.00	2	31.00	31.00	-2	1,088	-0.18%
2020/03/27	0	0.00	3	28.85	28.55	-3	995	-0.30%
2020/03/24	1	28.55	0	0.00	28.20	1	969	0.10%
2020/03/20	2	27.50	0	0.00	28.70	2	965	0.21%
2020/03/19	0	0.00	1	27.60	26.45	-1	947	-0.11%
2020/03/18	0	0.00	1	29.45	29.20	-1	929	-0.11%
2020/03/16	1	30.40	0	0.00	29.75	1	894	0.11%
2020/03/12	1	31.70	0	0.00	31.55	1	830	0.12%
2020/03/03	3	35.92	0	0.00	35.85	3	870	0.34%
2020/02/04	1	35.30	0	0.00	35.85	1	892	0.11%
2020/01/31	0	0.00	1	36.45	36.60	-1	1,005	-0.10%
2020/01/30	5	36.50	0	0.00	35.00	5	998	0.50%
2020/01/20	0	0.00	1	38.35	38.35	-1	958	-0.10%
2020/01/15	0	0.00	2	38.45	38.40	-2	990	-0.20%
2019/12/20	3	39.30	0	0.00	39.30	3	1,116	0.27%
2019/12/19	3	39.00	0	0.00	39.00	3	1,113	0.27%
2019/12/16	0	0.00	9	38.77	38.80	-9	1,111	-0.81%
2019/12/11	0	0.00	1	39.50	39.40	-1	1,136	-0.09%
2019/12/09	3	39.67	1	39.65	39.60	2	1,144	0.17%
2019/12/05	0	0.00	9	40.05	40.10	-9	1,147	-0.78%
2019/12/04	0	0.00	1	39.60	39.60	-1	1,128	-0.09%
2019/12/03	2	39.30	1	39.50	39.75	1	1,136	0.09%
2019/11/29	7	40.19	0	0.00	39.95	7	1,132	0.62%
2019/11/28	0	0.00	1	39.05	39.20	-1	1,075	-0.09%
2019/11/27	0	0.00	0.4	39.00	39.00	-0.4	1,093	-0.03%
2019/11/26	1	38.85	0	0.00	39.00	1	1,083	0.09%
2019/11/25	0	0.00	1	38.45	38.45	-1	1,080	-0.09%
2019/11/19	2	38.80	0	0.00	38.95	2	1,105	0.18%
2019/11/15	0	0.00	1	39.00	39.10	-1	1,110	-0.09%
2019/11/14	0	0.00	1	38.15	38.30	-1	1,109	-0.09%
2019/11/13	0	0.00	8	38.28	38.15	-8	1,126	-0.71%
2019/11/11	1	38.25	0	0.00	38.45	1	1,150	0.09%
2019/11/08	4	38.09	0	0.00	38.20	4	1,163	0.34%
2019/11/06	0	0.00	0	38.50	38.50	0	1,173	0.00%
2019/11/05	0	0.00	1	39.35	39.00	-1	1,179	-0.08%
2019/11/04	6	39.13	18.8	39.09	38.95	-12.8	1,184	-1.08%
2019/11/01	2	38.95	0	0.00	39.00	2	1,176	0.17%
2019/10/31	4	39.23	2	39.08	39.40	2	1,193	0.17%
2019/10/30	2	39.13	1	39.05	39.00	1	1,194	0.08%
2019/10/24	0	0.00	6	37.80	38.00	-6	1,196	-0.50%
2019/10/23	2	37.30	0	0.00	37.20	2	1,187	0.17%
2019/10/21	1	37.65	0	0.00	37.80	1	1,178	0.08%
2019/10/14	2	38.00	0	0.00	37.70	2	1,314	0.15%
2019/10/02	0	0.00	1	37.50	37.45	-1	1,466	-0.07%
2019/09/27	11	37.31	0	0.00	37.30	11	1,499	0.73%
2019/09/26	0	0.00	1	37.65	37.65	-1	1,504	-0.07%
2019/09/25	1	37.95	3	38.00	37.85	-2	1,511	-0.13%
2019/09/24	2	38.30	2	38.20	38.35	0	1,520	0.00%
2019/09/23	0	0.00	0.2	38.45	38.40	-0.2	1,527	-0.01%
2019/09/18	1	37.85	0	0.00	37.80	1	1,575	0.06%
2019/09/11	15	38.50	0	0.00	38.55	15	1,607	0.93%
2019/09/09	1	38.55	0	0.00	38.40	1	1,625	0.06%
2019/09/06	1	39.05	0	0.00	38.80	1	1,669	0.06%
2019/09/02	0	0.00	2	39.53	39.50	-2	1,684	-0.12%
2019/08/29	3	37.68	0	0.00	37.55	3	1,663	0.18%
2019/08/26	1	37.85	0	0.00	37.80	1	1,707	0.06%
2019/08/21	2	38.50	0	0.00	38.40	2	1,773	0.11%
2019/08/15	0	0.00	2	37.10	37.55	-2	1,913	-0.10%
2019/08/07	2	37.53	0	0.00	37.15	2	2,036	0.10%
2019/08/02	2	38.30	9	38.20	38.20	-7	2,142	-0.33%
2019/08/01	3	39.58	5	39.49	39.35	-2	2,173	-0.09%
2019/07/31	11	40.24	0	0.00	40.25	11	2,162	0.51%
2019/07/30	3	42.23	4	42.05	42.05	-1	2,148	-0.05%
2019/07/29	1	42.40	1	42.50	42.80	0	2,202	0.00%
2019/07/24	0	0.00	2	41.60	41.60	-2	2,446	-0.08%
2019/07/23	2	41.33	0	0.00	41.25	2	2,455	0.08%
2019/07/22	1	41.25	0	0.00	41.25	1	2,462	0.04%
2019/07/18	3	41.78	1	42.35	41.60	2	2,477	0.08%
2019/07/17	5	43.34	0	0.00	43.10	5	2,467	0.20%
2019/07/16	12	46.97	2	46.95	47.00	10	2,459	0.41%
2019/07/15	3	47.02	0	0.00	47.00	3	2,491	0.12%
2019/07/12	1	47.00	1	46.90	46.90	0	2,487	0.00%
2019/07/11	0	0.00	3	46.10	46.30	-3	2,490	-0.12%
2019/07/10	1	45.65	1	45.35	45.30	0	2,469	0.00%
2019/07/05	4	45.48	0	0.00	45.80	4	2,465	0.16%
2019/07/04	0	0.00	1	45.60	45.90	-1	2,481	-0.04%
2019/07/03	2	44.95	3	45.00	45.05	-1	2,506	-0.04%
2019/06/28	4	43.55	0	0.00	43.40	4	2,555	0.16%
2019/06/27	1	43.45	1	43.50	43.50	0	2,584	0.00%
2019/06/26	1	42.90	0	0.00	43.15	1	2,624	0.04%
2019/06/25	1	42.90	0	0.00	42.85	1	2,796	0.04%
2019/06/24	0	0.00	1	43.00	43.00	-1	2,854	-0.04%
2019/06/21	0	0.00	1	42.70	42.55	-1	2,959	-0.03%
2019/06/20	0	0.00	1	42.65	42.50	-1	2,955	-0.03%
2019/06/19	1	42.00	1	42.05	42.05	0	2,988	0.00%
2019/06/18	1	41.75	0	0.00	41.55	1	3,005	0.03%
2019/06/14	4	41.90	1	41.80	41.75	3	3,068	0.10%
2019/06/13	0	0.00	0.1	41.15	41.00	-0.1	3,052	0.00%
2019/06/12	0	0.00	1	40.40	40.40	-1	3,075	-0.03%
2019/06/11	1	40.65	0	0.00	40.75	1	3,116	0.03%
2019/06/05	0	0.00	5	40.90	40.40	-5	3,165	-0.16%
2019/06/03	3	40.00	2	40.03	40.00	1	3,163	0.03%
2019/05/28	0	0.00	1	40.20	39.80	-1	3,162	-0.03%
2019/05/27	6	40.26	2	40.33	40.10	4	3,174	0.13%
2019/05/24	2	40.23	0	0.00	39.95	2	3,202	0.06%
2019/05/23	1	39.50	1	39.95	39.95	0	3,172	0.00%
2019/05/22	8	38.95	2	38.75	39.30	6	3,205	0.19%
2019/05/21	3	38.20	3	38.35	38.30	0	3,203	0.00%
2019/05/20	0	0.00	3	38.93	38.80	-3	3,191	-0.09%
2019/05/17	2	39.05	1	39.35	38.75	1	3,189	0.03%
2019/05/16	5	39.74	5	39.98	39.80	0	3,169	0.00%
2019/05/15	1	40.05	2	39.95	40.05	-1	3,164	-0.03%
2019/05/14	4	38.64	2	38.25	39.05	2	3,231	0.06%
2019/05/13	7	39.43	3	39.75	39.30	4	3,278	0.12%
2019/05/10	8	40.55	3	40.50	40.20	5	3,308	0.15%
2019/05/09	6	41.13	5	41.35	40.75	1	3,420	0.03%
2019/05/08	6	42.03	2	42.38	42.15	4	3,415	0.12%
2019/05/07	5	43.24	0.3	43.10	42.95	4.7	3,407	0.14%
2019/05/06	8	43.14	6	43.25	43.00	2	3,382	0.06%
2019/05/03	11	44.42	2	44.78	44.35	9	3,378	0.27%
2019/05/02	4	44.65	7	44.76	44.55	-3	3,335	-0.09%
2019/04/30	1	47.75	0	0.00	47.90	1	3,227	0.03%
2019/04/29	0.3	47.60	0	0.00	47.60	0.3	3,255	0.01%
2019/04/26	3	48.38	0	0.00	48.40	3	3,263	0.09%
2019/04/25	1	49.05	0	0.00	48.70	1	3,265	0.03%
2019/04/23	1	48.80	1	48.80	48.85	0	3,266	0.00%
2019/04/22	3	49.87	1	50.20	49.70	2	3,240	0.06%
2019/04/19	7	50.34	3	49.73	50.00	4	3,215	0.12%
2019/04/18	0	0.00	3	49.60	48.90	-3	3,129	-0.10%
2019/04/17	0	0.00	10	48.97	49.10	-10	3,104	-0.32%
2019/04/16	3	48.55	7	48.70	48.65	-4	3,079	-0.13%
2019/04/15	1	48.45	2	48.45	48.35	-1	3,088	-0.03%
2019/04/12	9	48.22	23	48.19	48.05	-14	3,106	-0.45%
2019/04/11	9	49.02	26	49.09	48.55	-17	3,092	-0.55%
2019/04/10	1	49.80	0	0.00	49.60	1	3,052	0.03%
2019/04/09	0	0.00	2	49.65	49.70	-2	3,014	-0.07%
2019/04/08	1	49.10	1	49.40	49.20	0	2,977	0.00%
2019/04/03	2	49.00	2	49.55	48.90	0	2,951	0.00%
2019/04/02	21	49.10	5	49.22	49.10	16	2,909	0.55%
2019/04/01	9	48.92	5	48.77	48.50	4	2,871	0.14%
2019/03/29	2	48.28	2	48.83	48.60	0	2,832	0.00%
2019/03/28	25	49.55	20	49.86	48.60	5	2,799	0.18%
2019/03/27	4	47.85	3	48.10	48.50	1	2,639	0.04%
2019/03/26	13	47.63	18	47.60	47.50	-5	2,626	-0.19%
2019/03/25	4	46.43	1	46.70	46.10	3	2,540	0.12%
2019/03/22	6	46.68	3	46.63	46.85	3	2,536	0.12%
2019/03/21	2	47.18	2	47.23	47.20	0	2,525	0.00%
2019/03/20	2	46.95	3	46.62	47.20	-1	2,527	-0.04%
2019/03/19	12	46.14	2	46.23	46.00	10	2,492	0.40%
2019/03/18	2	45.70	1	46.10	45.90	1	2,524	0.04%
2019/03/15	25	46.22	2	46.38	45.90	23	2,543	0.90%
2019/03/14	4	46.14	7	46.11	46.50	-3	2,588	-0.12%
2019/03/13	3	45.33	2	45.40	45.40	1	2,565	0.04%
2019/03/12	2	46.13	3	46.37	46.00	-1	2,561	-0.04%
2019/03/11	2	45.55	2	45.70	45.80	0	2,571	0.00%
2019/03/08	1	45.60	2	45.80	45.60	-1	2,622	-0.04%
2019/03/07	1	45.90	2	46.10	45.80	-1	2,648	-0.04%
2019/03/06	1	46.10	0	0.00	46.00	1	2,666	0.04%
2019/03/05	3	46.10	0	0.00	46.10	3	2,699	0.11%
2019/03/04	2.2	46.28	1	46.50	46.55	1.2	2,707	0.04%
2019/02/27	0	0.00	1	46.15	46.40	-1	2,674	-0.04%
2019/02/26	2	46.55	1	46.55	46.50	1	2,664	0.04%
2019/02/25	2	47.40	1	48.10	46.85	1	2,635	0.04%
2019/02/22	3	46.60	2	47.03	47.50	1	2,600	0.04%
2019/02/21	0	0.00	20	46.64	46.80	-20	2,562	-0.78%
2019/02/20	1	45.35	1	45.65	45.35	0	2,492	0.00%
2019/02/19	2	45.53	1	45.95	45.30	1	2,469	0.04%
2019/02/18	2	45.50	0	0.00	45.35	2	2,453	0.08%
2019/02/15	3	46.12	1	45.80	45.80	2	2,454	0.08%
2019/02/14	1	46.45	11	46.30	46.80	-10	2,468	-0.41%
2019/02/13	16	46.35	2	46.73	46.90	14	2,460	0.57%
2019/02/12	2	46.30	34	46.23	45.30	-32	2,364	-1.35%
2019/02/11	5	45.92	2	45.65	45.70	3	2,291	0.13%
2019/01/30	5	44.39	14	44.67	45.50	-9	2,228	-0.40%
2019/01/28	14	43.00	5	43.18	43.00	9	2,042	0.44%
2019/01/25	0	0.00	16	42.55	42.75	-16	2,051	-0.78%
2019/01/24	6	42.85	5	43.20	42.70	1	2,083	0.05%
2019/01/23	1	42.00	2	42.68	43.00	-1	2,092	-0.05%
2019/01/22	3	41.67	4	41.76	41.60	-1	2,078	-0.05%
2019/01/21	0	0.00	1	41.50	41.50	-1	2,039	-0.05%
2019/01/18	2	40.75	0	0.00	40.70	2	2,016	0.10%
2019/01/17	3	40.88	0	0.00	40.60	3	2,002	0.15%
2019/01/16	1	40.75	2	40.90	40.70	-1	2,002	-0.05%
2019/01/14	0.4	39.35	0	0.00	39.35	0.4	1,994	0.02%
2019/01/10	1	39.40	0	0.00	39.50	1	2,009	0.05%
2019/01/09	0	0.00	1	39.80	40.00	-1	1,995	-0.05%
2019/01/07	0	0.00	1	39.70	39.80	-1	1,983	-0.05%
2019/01/04	0	0.00	1	39.15	39.25	-1	1,981	-0.05%
2018/12/27	2	38.75	0	0.00	38.30	2	2,113	0.09%
2018/12/20	0	0.00	2	37.80	37.60	-2	2,240	-0.09%
2018/12/19	3	38.58	0	0.00	38.30	3	2,253	0.13%
2018/12/18	1	39.55	0	0.00	39.30	1	2,254	0.04%
2018/12/17	1	40.40	1	40.75	40.15	0	2,288	0.00%
2018/12/14	1	40.60	0	0.00	40.65	1	2,319	0.04%
2018/12/12	0	0.00	1	41.85	41.85	-1	2,411	-0.04%
2018/12/11	2	40.15	2	40.70	40.20	0	2,521	0.00%
2018/12/10	2	41.50	0	0.00	41.25	2	2,549	0.08%
2018/12/07	2	43.08	2	42.60	43.10	0	2,552	0.00%
2018/12/06	1	40.15	0	0.00	40.90	1	2,542	0.04%
2018/12/05	1	40.15	0	0.00	40.15	1	2,631	0.04%
2018/12/03	16	41.41	0	0.00	42.00	16	2,716	0.59%
2018/11/27	1	39.55	0	0.00	39.50	1	2,960	0.03%
2018/11/20	1	40.30	0	0.00	40.25	1	3,861	0.03%
2018/11/19	1	41.15	1	41.05	41.05	0	3,885	0.00%
2018/11/16	0	0.00	3	41.05	41.00	-3	3,916	-0.08%
2018/11/15	0	0.00	3	40.70	41.20	-3	3,967	-0.08%
2018/11/14	9	40.82	1	41.10	40.40	8	4,002	0.20%
2018/11/12	4	41.50	0	0.00	41.00	4	4,013	0.10%
2018/11/07	2	42.30	1	42.50	42.50	1	4,065	0.02%
2018/11/06	3	42.80	3	42.73	42.65	0	4,101	0.00%
2018/11/05	1	44.10	1	43.65	43.40	0	4,150	0.00%
2018/11/02	1	43.20	11	43.74	44.00	-10	4,180	-0.24%
2018/11/01	2	43.10	8	43.22	43.00	-6	4,212	-0.14%
2018/10/31	4	43.18	1	42.50	42.50	3	4,270	0.07%
2018/10/30	1	45.80	0	0.00	44.00	1	4,284	0.02%
2018/10/23	3	47.78	0	0.00	47.30	3	4,717	0.06%
2018/10/22	7	47.88	5	49.30	49.50	2	4,816	0.04%
2018/10/17	5	48.20	0	0.00	47.05	5	5,040	0.10%
2018/10/12	5	46.95	0	0.00	47.00	5	5,025	0.10%
2018/10/11	5	45.75	4	47.19	46.40	1	5,007	0.02%
2018/10/09	1	49.15	1	49.60	50.20	0	4,960	0.00%
2018/10/08	1	49.05	7	49.10	49.10	-6	4,942	-0.12%
2018/10/05	6	51.38	2	50.50	50.50	4	4,929	0.08%
2018/10/03	6	52.27	1	52.30	52.30	5	4,946	0.10%
2018/10/02	8	53.40	0	0.00	52.80	8	4,960	0.16%
2018/10/01	33	55.47	19	55.26	53.80	14	4,955	0.28%
2018/09/27	1	52.20	1	53.10	52.60	0	4,873	0.00%
2018/09/26	4	53.68	4	53.15	52.60	0	4,858	0.00%
2018/09/25	8	53.10	2	53.25	53.40	6	4,824	0.12%
2018/09/21	4	55.20	7	54.00	54.00	-3	4,770	-0.06%
2018/09/20	2	56.60	2	56.30	56.50	0	4,728	0.00%
2018/09/19	0	0.00	1	56.50	56.50	-1	4,701	-0.02%
2018/09/18	8	56.01	9	57.03	55.30	-1	4,714	-0.02%
2018/09/17	14	56.17	21.8	55.55	56.30	-7.8	4,603	-0.17%
2018/09/14	14	52.78	6	52.92	52.90	8	4,489	0.18%
2018/09/13	2	54.05	19	54.42	54.00	-17	4,422	-0.38%
2018/09/12	16	55.48	3	55.40	55.50	13	4,369	0.30%
2018/09/11	6	53.78	2	54.25	54.40	4	4,296	0.09%
2018/09/10	0	0.00	3	51.40	52.40	-3	4,197	-0.07%
2018/09/07	0	0.00	1	53.80	53.80	-1	4,156	-0.02%
2018/09/06	1	55.40	2	55.20	53.50	-1	4,068	-0.02%
2018/09/05	3	56.73	3	56.00	56.50	0	3,991	0.00%
2018/09/04	10	58.20	3	58.33	58.20	7	3,923	0.18%
2018/09/03	2	56.90	2	57.05	54.30	0	3,764	0.00%
2018/08/31	2	56.90	0	0.00	57.70	2	3,706	0.05%
2018/08/30	4	56.83	26	57.51	57.80	-22	3,653	-0.60%
2018/08/29	7	54.81	2	54.40	55.10	5	3,366	0.15%
2018/08/28	28	53.62	13	54.83	55.00	15	3,174	0.47%
2018/08/23	1	49.75	2	50.70	50.30	-1	2,884	-0.03%
2018/08/22	1	50.20	1	50.80	50.50	0	2,855	0.00%
2018/08/20	2	48.00	0	0.00	48.00	2	2,757	0.07%
2018/08/17	1	49.85	0	0.00	49.30	1	2,730	0.04%
2018/08/15	0	0.00	1	50.80	50.80	-1	2,674	-0.04%
2018/08/14	1	50.10	1	49.95	51.20	0	2,647	0.00%
2018/08/13	2	48.00	0	0.00	49.00	2	2,581	0.08%
2018/08/09	0	0.00	4	50.90	50.90	-4	2,488	-0.16%
2018/08/08	2	50.50	2	50.35	50.60	0	2,439	0.00%
2018/08/07	0	0.00	2	50.70	51.00	-2	2,374	-0.08%
2018/08/06	2	49.50	0	0.00	48.70	2	2,275	0.09%
2018/08/03	1	50.40	1.8	50.14	50.50	-0.8	2,205	-0.04%
2018/08/02	8	50.09	14	50.69	50.00	-6	2,130	-0.28%
2018/08/01	5	47.90	1	48.60	48.80	4	1,961	0.20%
2018/07/31	1	46.80	2	47.58	47.60	-1	1,887	-0.05%
2018/07/30	2	47.68	4	47.35	46.50	-2	1,804	-0.11%
2018/07/27	0	0.00	35	46.40	47.00	-35	1,751	-2.00%
2018/07/26	0	0.00	1	44.40	45.15	-1	1,650	-0.06%
2018/07/25	4	43.48	3	43.40	43.00	1	1,522	0.07%
2018/07/18	1	40.10	0	0.00	40.20	1	1,500	0.07%
2018/07/17	1	41.00	0	0.00	40.50	1	1,513	0.07%
2018/07/13	0	0.00	2	41.20	41.00	-2	1,570	-0.13%
2018/07/12	1	39.00	27	39.95	40.20	-26	1,593	-1.63%
2018/07/09	27	41.24	0	0.00	42.00	27	1,544	1.75%
2018/07/06	0	0.00	1	41.10	41.10	-1	1,597	-0.06%
2018/07/02	1	42.30	0	0.00	42.20	1	1,620	0.06%
2018/06/29	6	42.26	0	0.00	42.55	6	1,627	0.37%
2018/06/28	22	42.67	0	0.00	42.25	22	1,600	1.37%
2018/06/27	1	42.10	0	0.00	42.65	1	1,575	0.06%
2018/06/26	1	41.10	0	0.00	41.30	1	1,532	0.07%
2018/06/25	2	41.95	0	0.00	41.55	2	1,520	0.13%
2018/06/19	0	0.00	1	41.55	41.20	-1	1,561	-0.06%
2018/06/14	0	0.00	1	42.15	42.05	-1	1,546	-0.06%
2018/06/12	0	0.00	1	42.30	42.75	-1	1,611	-0.06%
2018/06/11	1	43.10	5	43.18	43.05	-4	1,625	-0.25%
2018/06/08	2	42.90	2	43.20	43.00	0	1,649	0.00%
2018/06/07	4	42.88	29	43.43	42.80	-25	1,721	-1.45%
2018/06/06	0	0.00	1	41.80	41.80	-1	1,675	-0.06%
2018/06/05	31	41.46	2	42.00	41.60	29	1,734	1.67%
2018/06/04	0	0.00	1	41.40	41.00	-1	1,806	-0.06%
2018/06/01	1	40.80	0	0.00	41.15	1	1,959	0.05%
2018/05/31	1	41.40	0	0.00	41.40	1	1,987	0.05%
2018/05/29	1	39.80	0	0.00	39.80	1	2,023	0.05%
2018/05/28	0	0.00	1	40.15	40.10	-1	2,075	-0.05%
2018/05/23	0	0.00	1	38.90	38.85	-1	2,426	-0.04%
2018/05/22	0	0.00	5	39.05	39.00	-5	2,489	-0.20%
2018/05/18	5	38.84	0	0.00	38.80	5	2,621	0.19%
2018/05/15	0	0.00	4	38.70	38.90	-4	2,989	-0.13%
2018/05/14	1	38.90	0	0.00	38.85	1	3,242	0.03%
2018/05/11	0	0.00	1	39.15	39.70	-1	3,519	-0.03%
2018/05/10	12	38.85	5	38.20	38.70	7	3,719	0.19%
2018/05/09	1	37.65	9	37.65	37.65	-8	3,787	-0.21%
2018/05/08	5	38.15	0	0.00	38.05	5	3,966	0.13%
2018/05/04	0	0.00	1	38.70	38.65	-1	4,007	-0.02%
2018/04/27	3	39.97	2	39.48	39.60	1	3,984	0.03%
2018/04/26	5	42.20	3.2	41.80	41.35	1.8	3,953	0.05%
2018/04/25	1	42.80	0	0.00	43.45	1	3,972	0.03%
2018/04/23	0	0.00	1	43.40	43.30	-1	3,971	-0.03%
2018/04/20	0	0.00	2	44.80	44.60	-2	3,955	-0.05%
2018/04/19	1	46.25	7	46.00	45.80	-6	3,932	-0.15%
2018/04/18	2	45.28	1	45.65	45.35	1	3,892	0.03%
2018/04/17	1	44.70	0	0.00	44.75	1	3,847	0.03%
2018/04/12	6	44.97	17	44.93	45.40	-11	3,798	-0.29%
2018/04/10	0	43.25	0	0.00	43.45	0	3,716	0.00%
2018/04/09	0	0.00	1	43.30	43.25	-1	3,728	-0.03%
2018/04/03	0.4	43.85	3	43.68	44.05	-2.6	3,720	-0.07%
2018/04/02	4	43.73	2	44.03	43.75	2	3,710	0.05%
2018/03/30	0	0.00	1	43.60	43.10	-1	3,699	-0.03%
2018/03/29	1	43.55	1	43.45	43.30	0	3,693	0.00%
2018/03/28	1	43.35	0	0.00	43.70	1	3,686	0.03%
2018/03/27	1	44.00	0	0.00	43.65	1	3,675	0.03%
2018/03/26	1	41.80	1	42.15	42.90	0	3,654	0.00%
2018/03/23	2	42.28	0	0.00	42.40	2	3,627	0.06%
2018/03/22	1	43.40	2	43.85	43.50	-1	3,600	-0.03%
2018/03/20	5	44.26	0	0.00	44.35	5	3,575	0.14%
2018/03/19	3	45.12	0	0.00	44.75	3	3,576	0.08%
2018/03/16	1	45.00	5	45.75	45.75	-4	3,554	-0.11%
2018/03/15	0	0.00	2	45.50	45.20	-2	3,500	-0.06%
2018/03/14	0	0.00	2	45.10	45.05	-2	3,476	-0.06%
2018/03/13	0	0.00	5	44.76	44.80	-5	3,440	-0.15%
2018/03/12	2	43.28	0	0.00	43.55	2	3,354	0.06%
2018/03/09	6	43.85	9	44.12	43.40	-3	3,324	-0.09%
2018/03/08	6	45.67	0.2	44.50	44.50	5.8	3,254	0.18%
2018/03/07	0	0.00	5	45.65	45.95	-5	3,155	-0.16%
2018/03/06	0	0.00	6	43.66	43.90	-6	3,008	-0.20%
2018/03/05	0	0.00	11	43.23	43.50	-11	2,986	-0.37%
2018/03/02	13	42.88	1	43.00	42.85	12	2,944	0.41%
2018/03/01	10	44.83	2	44.15	44.20	8	2,883	0.28%
2018/02/27	2	45.35	23	45.13	44.85	-21	2,831	-0.74%
2018/02/26	15	43.80	3	43.60	45.00	12	2,694	0.45%
2018/02/23	6	42.82	2	42.65	42.55	4	2,495	0.16%
2018/02/22	1	42.30	9	42.84	42.20	-8	2,445	-0.33%
2018/02/21	1	41.80	0	0.00	41.95	1	2,388	0.04%
2018/02/12	1	41.55	0	0.00	41.30	1	2,330	0.04%
2018/02/09	3	41.15	16.4	40.98	42.20	-13.4	2,255	-0.59%
2018/02/08	3	41.73	6	41.44	42.35	-3	2,122	-0.14%
2018/02/07	14	41.81	11	42.55	41.35	3	2,024	0.15%
2018/02/06	11	41.32	0	0.00	40.50	11	1,883	0.58%
2018/02/05	5	43.16	7	41.56	43.70	-2	1,626	-0.12%
2018/02/02	13	40.51	12	40.81	41.90	1	1,332	0.08%
2018/02/01	1	38.60	2	38.80	38.90	-1	1,128	-0.09%
2018/01/31	12	38.59	2	38.73	38.30	10	1,051	0.95%
2018/01/30	1	36.80	1	36.95	36.95	0	856	0.00%
2018/01/29	20	36.45	21	36.73	36.70	-1	834	-0.12%
2018/01/26	0	0.00	9	36.20	36.20	-9	798	-1.13%
2018/01/25	9	36.10	0	0.00	36.10	9	803	1.12%
2018/01/23	2	35.90	0	0.00	35.90	2	823	0.24%
2018/01/19	0	0.00	4	36.25	36.00	-4	825	-0.48%
2018/01/18	1	35.60	13	35.45	35.45	-12	776	-1.55%
2018/01/17	0	0.00	5	35.35	35.30	-5	766	-0.65%
2018/01/03	0	0.00	11	35.10	34.95	-11	795	-1.38%