達方 (8163)-華南永昌-長虹券商分點個股進出

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

達方

(8163)

可現股當沖

股價
70.6
漲跌
▲1.4
漲幅
+2.02%
成交量
2,748張
產業
上市電腦週邊類股▼1.73%
482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

達方 (8163)籌碼相關－華南永昌-長虹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/06/04	1	69.10	2	70.60	70.60	-1	2,161	-0.05%
2024/05/30	0	0.00	1	67.30	67.40	-1	2,748	-0.04%
2024/05/29	1	68.68	0	0.00	68.50	1	2,779	0.04%
2024/05/27	1	67.50	3	67.90	67.60	-2	2,809	-0.07%
2024/05/24	2	66.90	1	66.20	67.20	1	2,824	0.04%
2024/05/23	2	67.30	0	0.00	67.20	2	2,822	0.07%
2024/05/22	2	68.00	0	0.00	67.90	2	2,811	0.07%
2024/05/20	2	67.00	1	67.10	66.90	1	2,781	0.04%
2024/05/15	1	67.00	1	68.40	66.80	0	2,766	0.00%
2024/05/13	6	67.52	2	67.30	67.90	4	2,733	0.15%
2024/05/10	0	0.00	6	68.00	67.40	-6	2,717	-0.22%
2024/05/09	2	69.75	0	0.00	67.90	2	2,676	0.07%
2024/05/08	6	69.88	1.1	70.39	70.80	4.9	2,634	0.19%
2024/05/07	0	0.00	15	71.39	71.80	-15	2,569	-0.58%
2024/05/03	2	68.20	6	67.93	67.70	-4	2,353	-0.17%
2024/05/02	0	0.00	4	63.45	63.80	-4	2,237	-0.18%
2024/04/30	0	0.00	1	63.10	63.30	-1	2,234	-0.04%
2024/04/29	2	62.25	5	62.00	62.70	-3	2,222	-0.13%
2024/04/23	1	61.10	0	0.00	61.30	1	2,215	0.05%
2024/04/18	0	0.00	3	60.63	60.80	-3	2,195	-0.14%
2024/04/16	5	60.20	0	0.00	60.10	5	2,196	0.23%
2024/04/15	4	61.60	4	61.50	61.50	0	2,183	0.00%
2024/04/12	0	0.00	1	62.00	62.00	-1	2,221	-0.05%
2024/04/11	21	61.66	3	61.90	61.50	18	2,301	0.78%
2024/04/10	1	62.10	8	62.30	62.60	-7	2,301	-0.30%
2024/04/09	2	62.10	11	61.92	62.10	-9	2,312	-0.39%
2024/04/08	2	63.70	0	0.00	63.50	2	2,321	0.09%
2024/04/03	0	0.00	7	63.50	63.60	-7	2,345	-0.30%
2024/04/02	1	62.80	0	0.00	63.00	1	2,325	0.04%
2024/04/01	0	63.00	20	62.49	62.90	-20	2,322	-0.86%
2024/03/25	6	64.33	0	0.00	62.80	6	2,309	0.26%
2024/03/22	1	64.30	0	0.00	64.30	1	2,308	0.04%
2024/03/21	2	62.50	1	63.00	64.10	1	2,289	0.04%
2024/03/20	1	63.20	1	62.60	62.40	0	2,288	0.00%
2024/03/19	0	0.00	1	61.70	61.90	-1	2,245	-0.04%
2024/03/15	6	60.35	0	0.00	60.00	6	2,241	0.27%
2024/03/14	2	60.20	0	0.00	60.60	2	2,225	0.09%
2024/03/13	3	60.60	1	61.00	60.70	2	2,220	0.09%
2024/03/12	1	59.30	16	60.00	60.50	-15	2,229	-0.67%
2024/03/11	17	59.65	0	59.80	59.60	17	2,243	0.76%
2024/03/08	6	60.62	2	61.50	60.00	4	2,235	0.18%
2024/03/07	10	61.10	8	61.04	61.00	2	2,216	0.09%
2024/03/06	23	61.13	2	60.55	61.70	21	2,159	0.97%
2024/03/05	14	58.66	23.1	60.68	61.40	-9.1	1,963	-0.46%
2024/03/04	10	55.80	1.2	56.06	55.90	8.8	1,648	0.54%
2024/03/01	1	54.30	0	0.00	54.40	1	1,616	0.06%
2024/02/27	0	0.00	1	53.20	53.40	-1	1,576	-0.06%
2024/02/22	1	52.80	0	0.00	52.80	1	1,661	0.06%
2024/02/15	0	0.00	2	50.70	50.50	-2	1,788	-0.11%
2024/01/30	0	0.00	0	51.40	51.00	0	2,045	0.00%
2024/01/23	0	0.00	1	52.20	52.40	-1	2,498	-0.04%
2024/01/17	0	52.10	0	0.00	51.90	0	2,471	0.00%
2024/01/15	0	0.00	2	52.30	52.20	-2	2,445	-0.08%
2024/01/12	2	51.50	0	0.00	51.60	2	2,440	0.08%
2024/01/08	0.1	53.41	0	0.00	52.60	0.1	2,408	0.01%
2024/01/05	3	55.40	21.1	55.02	54.90	-18.1	2,360	-0.77%
2024/01/04	1.1	53.52	0	0.00	53.50	1.1	2,267	0.05%
2024/01/02	5	55.20	2	55.45	55.60	3	2,210	0.14%
2023/12/29	0	53.70	0.5	53.76	54.20	-0.4	2,162	-0.02%
2023/12/28	10	52.73	5	53.30	53.10	5	2,121	0.24%
2023/12/27	10	52.50	0	0.00	52.20	10	2,101	0.48%
2023/12/26	0	0.00	0.1	52.40	52.20	-0.1	2,092	0.00%
2023/12/25	0.1	51.90	0	0.00	51.80	0.1	2,082	0.00%
2023/12/22	0.2	52.52	0	0.00	52.50	0.2	2,066	0.01%
2023/12/21	0	52.80	0	0.00	52.60	0	2,052	0.00%
2023/12/19	1	53.50	0	0.00	53.00	1	2,003	0.05%
2023/12/18	0.2	54.77	0	0.00	54.40	0.2	1,960	0.01%
2023/12/14	0.1	56.40	0	0.00	56.70	0.1	1,889	0.00%
2023/12/06	0	0.00	1	55.60	55.40	-1	1,757	-0.06%
2023/12/05	0	0.00	2	54.20	54.80	-2	1,714	-0.12%
2023/12/04	0	0.00	4	55.40	55.00	-4	1,687	-0.24%
2023/11/29	0	0.00	1	52.30	52.30	-1	1,534	-0.07%
2023/11/27	0	51.12	5	51.20	50.90	-5	1,508	-0.33%
2023/11/22	0	0.00	1.3	52.00	52.60	-1.3	1,452	-0.09%
2023/11/20	1.3	50.65	0	0.00	51.20	1.3	1,361	0.10%
2023/11/17	1	51.50	5.5	51.49	51.60	-4.5	1,329	-0.34%
2023/11/16	0.3	50.40	0	0.00	50.90	0.3	1,267	0.02%
2023/11/15	0.3	50.63	2	51.05	50.60	-1.7	1,249	-0.14%
2023/11/14	3	50.58	1	51.40	50.20	2	1,211	0.17%
2023/11/13	1	50.63	2.3	50.58	51.00	-1.3	1,175	-0.11%
2023/11/10	0.3	51.18	1	51.10	51.40	-0.7	1,116	-0.06%
2023/11/09	0	50.60	7	51.29	50.90	-7	1,063	-0.66%
2023/11/08	1.1	49.50	2	50.03	50.00	-0.9	974	-0.10%
2023/11/07	5.9	49.49	3.4	49.66	49.85	2.5	936	0.27%
2023/11/06	9.4	50.00	8	50.10	49.70	1.4	881	0.16%
2023/11/03	5	48.33	18.2	48.67	48.85	-13.2	661	-1.99%
2023/11/02	1	44.40	0	0.00	44.55	1	411	0.24%
2023/10/25	0	0.00	4	43.16	43.40	-4	452	-0.88%
2023/10/20	1	42.55	0	0.00	42.65	1	477	0.21%
2023/10/19	1	42.75	0	0.00	42.60	1	483	0.21%
2023/10/12	2	43.70	0	0.00	43.70	2	500	0.40%
2023/10/11	0	0.00	1	43.90	43.75	-1	512	-0.20%
2023/09/21	0	0.00	1	42.85	43.50	-1	737	-0.14%
2023/09/18	0	0.00	2	43.98	44.00	-2	755	-0.26%
2023/09/15	1	44.00	1	43.85	43.70	0	763	0.00%
2023/09/11	0	0.00	1	43.70	43.75	-1	778	-0.13%
2023/09/04	1	43.75	0	0.00	43.90	1	805	0.12%
2023/09/01	0	0.00	1	44.00	44.20	-1	811	-0.12%
2023/08/31	1	43.45	0	0.00	43.60	1	807	0.12%
2023/08/30	0	0.00	1	42.45	42.85	-1	807	-0.12%
2023/08/29	1	41.95	0	0.00	42.30	1	821	0.12%
2023/08/28	1	41.95	0	0.00	41.80	1	828	0.12%
2023/08/09	0	0.00	0	42.70	42.65	0	946	0.00%
2023/08/07	7	42.40	1	42.65	42.80	6	946	0.63%
2023/07/28	6	44.66	0	0.00	44.65	6	908	0.66%
2023/07/27	1	44.55	0	0.00	45.20	1	901	0.11%
2023/07/24	2	44.45	0	0.00	44.30	2	882	0.23%
2023/07/19	1	44.50	0	0.00	44.35	1	878	0.11%
2023/07/13	3	45.65	0	0.00	45.15	3	869	0.34%
2023/07/12	0	0.00	1	44.90	45.15	-1	858	-0.12%
2023/07/10	1	46.20	0	0.00	46.00	1	821	0.12%
2023/07/07	0	0.00	5	47.10	46.75	-5	810	-0.62%
2023/07/06	0	0.00	8	47.80	47.40	-8	800	-1.00%
2023/07/04	0	0.00	4	47.55	47.60	-4	820	-0.49%
2023/07/03	0	0.00	1	46.65	46.85	-1	818	-0.12%
2023/06/27	1	45.90	0	0.00	45.30	1	792	0.13%
2023/06/19	0	0.00	1	47.40	47.35	-1	781	-0.13%
2023/06/09	0	0.00	1	46.60	46.70	-1	761	-0.13%
2023/05/30	0	0.00	1	46.70	46.90	-1	954	-0.10%
2023/05/25	1	46.40	5	46.50	46.65	-4	925	-0.43%
2023/05/23	0	0.00	5	46.80	46.90	-5	912	-0.55%
2023/05/22	0	0.00	1	46.30	46.30	-1	898	-0.11%
2023/05/04	3	44.10	0	0.00	44.15	3	934	0.32%
2023/05/03	0	0.00	1	44.15	44.45	-1	928	-0.11%
2023/04/28	0	0.00	1	43.80	43.90	-1	934	-0.11%
2023/04/26	1	42.85	3	42.75	43.35	-2	933	-0.21%
2023/04/25	2	43.20	0	0.00	42.70	2	930	0.22%
2023/04/20	0	0.00	2	44.55	44.35	-2	916	-0.22%
2023/04/19	0	0.00	1	44.65	44.60	-1	911	-0.11%
2023/04/12	1	45.20	1	45.05	45.30	0	865	0.00%
2023/04/11	2	44.55	2	44.50	44.50	0	837	0.00%
2023/04/07	0.3	44.30	0	0.00	44.15	0.3	783	0.04%
2023/04/06	0	0.00	1	44.00	44.50	-1	777	-0.13%
2023/03/29	0	0.00	2	43.75	43.75	-2	760	-0.26%
2023/03/28	0	44.35	0	0.00	43.65	0	763	0.00%
2023/03/20	0	0.00	1	43.40	43.35	-1	741	-0.13%
2023/03/16	1	42.70	0	0.00	42.60	1	742	0.13%
2023/03/08	6	44.18	5	44.58	44.70	1	671	0.15%
2023/03/07	5	41.95	0	0.00	41.75	5	548	0.91%
2023/03/03	6	41.65	0	0.00	41.65	6	563	1.07%
2023/02/16	1	40.80	2	40.80	40.85	-1	544	-0.18%
2023/02/10	2	41.80	0	0.00	41.00	2	547	0.37%
2023/02/07	13	40.20	0	0.00	40.20	13	473	2.75%
2023/02/06	0	40.70	0	0.00	40.10	0	466	0.00%
2023/02/03	0	40.40	0	0.00	40.45	0	457	0.00%
2023/01/30	0	39.50	0	0.00	39.30	0	431	0.00%
2023/01/13	0	38.80	0	0.00	38.50	0	423	0.00%
2023/01/06	0	0.00	2	38.15	38.15	-2	437	-0.46%
2022/12/27	0	0.00	1	38.15	38.00	-1	478	-0.21%
2022/12/26	0	0.00	1	38.30	38.20	-1	477	-0.21%
2022/12/23	1	37.60	0	0.00	37.80	1	481	0.21%
2022/12/20	1	37.50	0	0.00	37.40	1	483	0.21%
2022/12/13	1	38.65	0	0.00	38.50	1	476	0.21%
2022/12/08	5	38.75	0	0.00	38.65	5	493	1.01%
2022/12/06	1	39.60	0	0.00	39.50	1	491	0.20%
2022/11/22	0	0.00	7	39.00	39.10	-7	431	-1.62%
2022/11/17	0	0.00	1	39.45	39.45	-1	438	-0.23%
2022/11/15	1	39.25	1	39.25	39.25	0	448	0.00%
2022/11/09	7	39.25	1	39.25	39.25	6	440	1.36%
2022/11/07	1	38.70	0	0.00	38.60	1	442	0.23%
2022/11/04	1	38.50	0	0.00	38.65	1	449	0.22%
2022/10/24	2	37.50	0	0.00	37.50	2	523	0.38%
2022/10/14	0	0.00	1	37.60	36.95	-1	521	-0.19%
2022/10/13	1	37.00	0	0.00	36.45	1	523	0.19%
2022/10/12	2	37.45	1	37.90	37.90	1	523	0.19%
2022/09/29	0	0.00	1	39.60	39.60	-1	571	-0.17%
2022/09/28	1	39.00	0	0.00	38.50	1	595	0.17%
2022/09/15	0	0.00	1	42.60	42.75	-1	683	-0.15%
2022/09/07	0	0.00	1	40.05	39.90	-1	692	-0.14%
2022/09/06	1	39.85	2	40.18	39.80	-1	692	-0.14%
2022/09/05	0	0.00	1	40.60	40.50	-1	692	-0.14%
2022/08/26	2	41.50	0	0.00	41.50	2	700	0.29%
2022/08/24	3	41.70	0	0.00	41.00	3	707	0.42%
2022/08/22	0	0.00	1	42.00	42.05	-1	713	-0.14%
2022/08/15	0	0.00	0	41.45	41.70	0	724	0.00%
2022/08/12	1	41.35	0	0.00	41.45	1	721	0.14%
2022/08/11	0	0.00	1	42.00	41.75	-1	725	-0.14%
2022/08/10	0	0.00	4	41.08	41.40	-4	723	-0.55%
2022/08/05	0	0.00	1	40.50	40.45	-1	710	-0.14%
2022/08/04	0	0.00	5	39.00	39.05	-5	706	-0.71%
2022/07/28	1	39.50	0	39.70	39.75	1	835	0.12%
2022/07/27	0	0.00	1	39.84	39.85	-1	891	-0.11%
2022/07/26	0	0.00	0	39.45	39.10	0	894	0.00%
2022/07/22	0	39.75	1	39.70	39.70	-1	914	-0.11%
2022/07/21	0	0.00	1	39.25	39.25	-1	941	-0.11%
2022/07/20	2.2	38.99	0	0.00	39.10	2.2	947	0.23%
2022/07/15	3	38.00	0	0.00	37.80	3	1,014	0.30%
2022/07/14	0	0.00	1	38.15	38.20	-1	1,071	-0.09%
2022/07/11	0	0.00	25	36.95	36.95	-25	1,118	-2.24%
2022/07/07	2	36.50	1	36.50	36.60	1	1,128	0.09%
2022/07/06	0	0.00	3	38.60	38.60	-3	1,109	-0.27%
2022/07/04	0	0.00	1	39.60	39.40	-1	1,092	-0.09%
2022/06/21	0	0.00	1	42.25	42.45	-1	1,202	-0.08%
2022/06/06	0	0.00	9	43.85	43.90	-9	1,667	-0.54%
2022/05/23	1	43.00	0	0.00	43.00	1	1,791	0.06%
2022/05/17	0	0.00	2	42.60	42.65	-2	1,784	-0.11%
2022/05/16	0	0.00	1	42.00	42.30	-1	1,784	-0.06%
2022/05/13	0	0.00	3	42.23	42.30	-3	1,779	-0.17%
2022/05/11	1.2	42.51	0	0.00	42.50	1.2	1,782	0.07%
2022/05/10	0	0.00	1	43.45	43.40	-1	1,764	-0.06%
2022/05/09	2	43.40	0	0.00	43.00	2	1,758	0.11%
2022/05/04	9	46.41	0	0.00	45.80	9	1,685	0.53%
2022/04/29	1	47.40	0	0.00	47.40	1	1,646	0.06%
2022/04/28	0	0.00	1	47.20	47.25	-1	1,654	-0.06%
2022/04/27	3	46.80	1	47.15	46.95	2	1,650	0.12%
2022/04/26	1	48.65	0	0.00	48.60	1	1,630	0.06%
2022/04/25	2	48.28	1	48.75	48.20	1	1,627	0.06%
2022/04/22	0	0.00	1	49.95	49.95	-1	1,607	-0.06%
2022/04/21	0	0.00	5	50.70	50.40	-5	1,612	-0.31%
2022/04/20	0	0.00	2	50.20	50.40	-2	1,577	-0.13%
2022/04/19	1	49.65	1	49.35	49.65	0	1,530	0.00%
2022/04/14	0	0.00	1	48.80	48.90	-1	1,554	-0.06%
2022/04/11	1	48.40	0	0.00	47.80	1	1,626	0.06%
2022/04/08	0	0.00	1	48.20	48.20	-1	1,658	-0.06%
2022/04/07	1	49.20	0	0.00	47.90	1	1,710	0.06%
2022/04/01	1	49.25	0	0.00	49.35	1	1,886	0.05%
2022/03/31	2	49.70	3	49.65	49.70	-1	1,917	-0.05%
2022/03/30	0	0.00	12	49.81	50.20	-12	1,983	-0.60%
2022/03/24	1	49.15	1	49.70	49.50	0	1,976	0.00%
2022/03/23	6	49.38	0	0.00	49.15	6	2,025	0.30%
2022/03/22	5	49.26	0	0.00	49.50	5	2,110	0.24%
2022/03/21	3	49.32	3	49.25	49.30	0	2,122	0.00%
2022/03/18	0	0.00	2	49.15	48.40	-2	2,142	-0.09%
2022/03/17	3	49.30	0	0.00	49.35	3	2,134	0.14%
2022/03/16	1	49.00	1	49.60	49.50	0	2,147	0.00%
2022/03/15	2	49.00	13	49.15	49.00	-11	2,170	-0.51%
2022/03/14	1	49.70	2	49.55	49.35	-1	2,218	-0.05%
2022/03/11	2	48.40	1	48.45	48.40	1	2,244	0.04%
2022/03/10	12	48.70	0	0.00	48.35	12	2,323	0.52%
2022/03/09	5	46.42	6	47.57	48.30	-1	2,435	-0.04%
2022/03/08	1	45.20	0	0.00	44.70	1	2,688	0.04%
2022/03/07	1	46.30	0	0.00	46.00	1	2,710	0.04%
2022/03/04	8	47.94	4	47.71	47.60	4	2,750	0.15%
2022/03/02	0	0.00	2	46.45	46.30	-2	2,820	-0.07%
2022/02/25	0	0.00	1	45.80	45.40	-1	3,005	-0.03%
2022/02/24	0	0.00	4	46.10	45.50	-4	3,275	-0.12%
2022/02/22	0	0.00	1	46.70	46.40	-1	3,377	-0.03%
2022/02/18	0	0.00	1	46.50	47.00	-1	3,388	-0.03%
2022/02/10	0	0.00	3	46.90	47.05	-3	3,416	-0.09%
2022/01/24	0	0.00	1	45.70	45.70	-1	3,491	-0.03%
2022/01/21	7	46.14	1	45.90	45.90	6	3,479	0.17%
2022/01/14	2	46.28	0	0.00	46.35	2	3,450	0.06%
2022/01/13	2	46.95	0	0.00	46.95	2	3,435	0.06%
2022/01/12	2	46.75	0	0.00	46.80	2	3,438	0.06%
2022/01/11	1	47.90	1	47.35	47.05	0	3,424	0.00%
2022/01/10	0	0.00	1	48.00	48.05	-1	3,397	-0.03%
2022/01/07	2	47.55	0	0.00	47.30	2	3,382	0.06%
2022/01/06	2	48.23	0	0.00	48.15	2	3,342	0.06%
2022/01/05	1	49.60	0	0.00	48.85	1	3,313	0.03%
2022/01/03	3	49.77	0	0.00	49.50	3	3,252	0.09%
2021/12/29	2	50.35	4	50.76	51.00	-2	3,153	-0.06%
2021/12/28	0	0.00	1	49.80	49.35	-1	2,973	-0.03%
2021/12/27	6	49.58	1	49.55	49.55	5	2,955	0.17%
2021/12/24	1	49.60	3	49.43	49.35	-2	2,929	-0.07%
2021/12/17	2	48.88	0	0.00	48.80	2	2,782	0.07%
2021/12/16	2	48.93	7	49.43	49.85	-5	2,709	-0.18%
2021/12/15	5	48.60	5	48.25	48.20	0	2,603	0.00%
2021/12/14	1	48.55	3	48.75	48.55	-2	2,577	-0.08%
2021/12/13	1	49.15	2	48.90	48.85	-1	2,526	-0.04%
2021/12/10	3	48.60	8	48.97	49.15	-5	2,501	-0.20%
2021/12/09	3	48.28	0	0.00	48.30	3	2,450	0.12%
2021/12/08	8	49.11	0	0.00	49.00	8	2,383	0.34%
2021/12/07	2	49.58	23	49.66	49.65	-21	2,295	-0.91%
2021/12/06	4	49.65	3	49.50	49.20	1	2,207	0.05%
2021/12/03	11	49.52	21	49.24	49.60	-10	2,123	-0.47%
2021/12/02	31	48.88	5	48.90	48.65	26	1,971	1.32%
2021/12/01	0	0.00	1	47.15	47.15	-1	1,611	-0.06%
2021/11/30	0	0.00	4	46.83	46.50	-4	1,580	-0.25%
2021/11/26	2	46.68	3	46.82	46.15	-1	1,518	-0.07%
2021/11/25	1	46.30	0	0.00	46.10	1	1,469	0.07%
2021/11/24	25	45.78	1	46.05	46.00	24	1,473	1.63%
2021/11/23	5	46.91	5	47.12	47.05	0	1,332	0.00%
2021/11/19	3	43.20	3	42.88	42.90	0	1,024	0.00%
2021/11/18	0	0.00	0	43.38	43.25	0	1,022	0.00%
2021/11/16	0	0.00	0	43.20	42.55	0	1,058	0.00%
2021/11/08	0	0.00	1	43.75	43.50	-1	1,120	-0.09%
2021/11/05	0	43.45	0	0.00	43.15	0	1,141	0.00%
2021/11/04	0	0.00	1	43.70	43.45	-1	1,162	-0.09%
2021/11/03	1	42.65	2	42.73	43.50	-1	1,206	-0.08%
2021/10/14	1	39.70	0	0.00	39.60	1	1,441	0.07%
2021/10/06	1	39.70	0	0.00	39.70	1	1,709	0.06%
2021/09/24	2	42.35	0	0.00	42.35	2	1,836	0.11%
2021/09/23	1	42.30	0	0.00	42.10	1	1,866	0.05%
2021/09/10	0	0.00	1	43.55	43.55	-1	2,045	-0.05%
2021/09/07	0	0.00	2	44.30	44.10	-2	2,073	-0.10%
2021/09/02	0	0.00	3	44.65	44.75	-3	2,191	-0.14%
2021/09/01	0	0.00	1	44.60	44.60	-1	2,163	-0.05%
2021/08/31	5	44.16	0	0.00	44.35	5	2,153	0.23%
2021/08/25	1	42.30	0	0.00	42.60	1	2,121	0.05%
2021/08/24	2	41.75	0	0.00	41.35	2	2,072	0.10%
2021/08/23	0	0.00	6	41.45	41.75	-6	2,096	-0.29%
2021/08/19	2	43.35	0	0.00	43.15	2	2,115	0.09%
2021/08/18	1	43.55	0	0.00	44.00	1	2,101	0.05%
2021/08/17	1	43.85	0	0.00	43.90	1	2,087	0.05%
2021/08/09	0	0.00	2	47.65	47.95	-2	2,127	-0.09%
2021/08/05	0	0.00	2	47.80	47.85	-2	2,189	-0.09%
2021/08/04	0	0.00	1	47.55	47.50	-1	2,263	-0.04%
2021/07/28	2	45.95	0	0.00	46.50	2	2,525	0.08%
2021/07/27	1	47.35	1	47.10	46.90	0	2,579	0.00%
2021/07/22	1	47.65	0.1	47.50	47.30	1	2,730	0.03%
2021/07/21	0	0.00	1.1	47.20	46.95	-1.1	2,826	-0.04%
2021/07/20	3	46.85	0	0.00	46.95	3	2,865	0.10%
2021/07/19	1	47.60	1	48.10	48.10	0	2,857	0.00%
2021/07/13	0.2	47.17	1	47.05	46.10	-0.9	2,951	-0.03%
2021/07/08	1	46.00	0	0.00	46.20	1	2,960	0.03%
2021/07/05	0	0.00	3	46.17	45.90	-3	3,086	-0.10%
2021/07/01	5	45.10	0	0.00	44.95	5	3,180	0.16%
2021/06/29	2	45.45	1	45.25	45.10	1	3,161	0.03%
2021/06/28	0	0.00	42	45.41	45.90	-42	3,144	-1.34%
2021/06/24	0	0.00	1	43.60	43.65	-1	3,118	-0.03%
2021/06/17	0	0.00	4	43.70	44.15	-4	3,163	-0.13%
2021/06/16	0	0.00	3	43.40	43.35	-3	3,179	-0.09%
2021/06/15	3	44.22	0	0.00	44.00	3	3,204	0.09%
2021/06/11	1	43.80	1	44.50	44.50	0	3,218	0.00%
2021/06/10	3	43.60	1	43.10	44.45	2	3,320	0.06%
2021/06/02	3	42.78	0	0.00	42.55	3	3,572	0.08%
2021/06/01	1	43.25	0	0.00	43.25	1	3,571	0.03%
2021/05/31	2	42.70	0	0.00	42.65	2	3,606	0.06%
2021/05/28	0	0.00	1	42.45	42.75	-1	3,607	-0.03%
2021/05/24	0	0.00	1	41.75	41.55	-1	3,690	-0.03%
2021/05/20	1	40.70	0	0.00	40.70	1	3,804	0.03%
2021/05/19	0	0.00	1	40.30	41.50	-1	3,820	-0.03%
2021/05/18	1	40.40	7	40.14	40.70	-6	3,833	-0.16%
2021/05/17	0	0.00	1	38.40	38.40	-1	3,824	-0.03%
2021/05/14	1	42.10	7	42.10	41.40	-6	3,785	-0.16%
2021/05/13	3	40.37	1	41.30	41.70	2	3,741	0.05%
2021/05/12	9	45.72	1	42.90	43.05	8	3,675	0.22%
2021/05/11	1	47.90	2	47.30	46.65	-1	3,625	-0.03%
2021/05/10	6	49.28	6	50.77	49.05	0	3,578	0.00%
2021/05/07	2	48.30	3	48.17	49.00	-1	3,456	-0.03%
2021/05/06	0	0.00	1	46.20	46.20	-1	3,403	-0.03%
2021/05/05	2	47.40	0	0.00	46.80	2	3,379	0.06%
2021/05/04	1	47.40	0	0.00	47.00	1	3,393	0.03%
2021/05/03	4	49.88	4	49.78	49.40	0	3,329	0.00%
2021/04/29	5	51.86	1	51.50	51.20	4	3,286	0.12%
2021/04/28	1	51.50	2	51.90	52.40	-1	3,255	-0.03%
2021/04/27	0	0.00	4	51.93	52.10	-4	3,221	-0.12%
2021/04/26	0	0.00	6	50.88	51.20	-6	3,112	-0.19%
2021/04/23	1	49.10	1	49.50	49.50	0	3,069	0.00%
2021/04/22	4	49.38	1	51.60	49.00	3	3,058	0.10%
2021/04/21	3	50.53	1	51.40	51.00	2	3,010	0.07%
2021/04/20	2	50.40	1	50.40	50.50	1	2,962	0.03%
2021/04/19	3	49.27	0	0.00	49.15	3	2,948	0.10%
2021/04/16	0	0.00	57	48.17	48.25	-57	2,934	-1.94%
2021/04/14	1	48.10	0	0.00	47.30	1	2,945	0.03%
2021/04/13	0	48.70	0	0.00	48.00	0	2,958	0.00%
2021/04/12	0	0.00	47	49.00	48.70	-47	2,932	-1.60%
2021/04/09	1	48.40	2	48.20	48.00	-1	2,896	-0.03%
2021/04/08	1	49.20	1	47.20	49.20	0	2,818	0.00%
2021/03/31	2	47.30	0	0.00	47.40	2	2,711	0.07%
2021/03/30	1	47.45	1	47.45	47.65	0	2,710	0.00%
2021/03/29	0	0.00	5	47.40	47.55	-5	2,695	-0.19%
2021/03/26	1	46.30	0	0.00	46.40	1	2,670	0.04%
2021/03/24	0	47.10	4	46.80	46.70	-4	2,687	-0.15%
2021/03/22	0	47.15	0	0.00	47.00	0	2,676	0.00%
2021/03/18	0	0.00	0.2	47.75	47.45	-0.2	2,684	-0.01%
2021/03/17	1	47.60	0	0.00	47.45	1	2,696	0.04%
2021/03/16	5.2	47.40	6	48.03	47.55	-0.8	2,723	-0.03%
2021/03/12	2	46.20	2	45.93	46.05	0	2,647	0.00%
2021/03/11	7	46.77	0	0.00	46.65	7	2,776	0.25%
2021/03/10	0	0.00	3	46.78	47.40	-3	2,775	-0.11%
2021/03/09	0	0.00	4	45.69	45.75	-4	2,732	-0.15%
2021/03/04	4	45.66	1	46.00	45.35	3	2,773	0.11%
2021/03/02	0	0.00	1	45.70	45.30	-1	2,723	-0.04%
2021/02/26	0	0.00	1	45.05	45.25	-1	2,714	-0.04%
2021/02/25	2	45.10	2	45.00	45.05	0	2,762	0.00%
2021/02/24	0	44.70	0	0.00	44.55	0	2,748	0.00%
2021/02/22	0	0.00	3	44.10	44.15	-3	2,748	-0.11%
2021/02/19	1	43.55	2	43.13	43.55	-1	2,722	-0.04%
2021/02/18	1	42.20	0	0.00	42.60	1	2,709	0.04%
2021/02/17	2	42.30	0	0.00	42.20	2	2,696	0.07%
2021/02/04	0	0.00	1	41.65	41.65	-1	2,757	-0.04%
2021/02/01	1	40.20	0	0.00	40.55	1	2,985	0.03%
2021/01/29	5	41.15	2	42.10	41.00	3	3,053	0.10%
2021/01/28	0	0.00	1	41.90	41.80	-1	3,058	-0.03%
2021/01/25	1	42.25	0	0.00	42.00	1	3,093	0.03%
2021/01/22	0	0.00	0	40.98	41.35	0	3,087	0.00%
2021/01/21	6	41.00	10	41.38	41.15	-4	3,093	-0.13%
2021/01/20	6	41.55	0	0.00	41.05	6	3,085	0.19%
2021/01/19	1	43.20	0	0.00	43.05	1	3,055	0.03%
2021/01/18	5	43.00	0	0.00	43.05	5	3,073	0.16%
2021/01/15	2	44.18	0	0.00	44.10	2	3,052	0.07%
2021/01/12	0	0.00	1	44.25	44.25	-1	2,974	-0.03%
2021/01/11	0	0.00	1	44.10	44.80	-1	2,933	-0.03%
2021/01/07	2	44.00	0	0.00	44.05	2	2,898	0.07%
2021/01/05	0	0.00	3	44.35	44.55	-3	2,817	-0.11%
2020/12/30	0	0.00	5.1	43.30	43.20	-5.1	2,770	-0.18%
2020/12/25	1	42.95	0	0.00	43.00	1	2,737	0.04%
2020/12/24	0	0.00	1	43.95	43.15	-1	2,735	-0.04%
2020/12/23	2	42.20	1	42.75	42.55	1	2,714	0.04%
2020/12/22	4	42.55	1	43.25	42.10	3	2,736	0.11%
2020/12/21	1	42.80	4	41.85	42.65	-3	2,747	-0.11%
2020/12/17	2	42.90	1	42.95	42.85	1	2,738	0.04%
2020/12/16	7	43.29	0	0.00	43.35	7	2,738	0.26%
2020/12/15	1	43.90	0	0.00	43.15	1	2,734	0.04%
2020/12/14	0	0.00	1	44.95	44.70	-1	2,708	-0.04%
2020/12/11	8	43.62	2	45.20	43.75	6	2,696	0.22%
2020/12/10	5	45.16	0	0.00	44.70	5	2,658	0.19%
2020/12/09	0	0.00	2	46.80	46.00	-2	2,599	-0.08%
2020/12/08	8	46.06	0	0.00	45.75	8	2,577	0.31%
2020/12/07	7.1	47.34	8	46.93	46.70	-0.9	2,543	-0.04%
2020/12/04	9	44.40	2	45.00	45.40	7	2,382	0.29%
2020/12/03	2	43.85	1	44.00	43.85	1	2,345	0.04%
2020/12/01	1	42.95	1	43.55	43.80	0	2,532	0.00%
2020/11/30	2	42.80	1	43.40	43.35	1	2,690	0.04%
2020/11/26	1	42.70	0	0.00	42.40	1	2,714	0.04%
2020/11/25	3	43.07	0	0.00	42.55	3	2,843	0.11%
2020/11/24	0	0.00	3	43.65	43.40	-3	2,814	-0.11%
2020/11/23	2	42.85	0	0.00	42.90	2	2,741	0.07%
2020/11/20	2	42.65	2	42.48	42.50	0	2,711	0.00%
2020/11/19	0	0.00	1	43.00	42.50	-1	2,680	-0.04%
2020/11/18	2	42.00	5	42.15	41.95	-3	2,605	-0.12%
2020/11/17	5	41.88	1	42.10	42.00	4	2,598	0.15%
2020/11/16	1	41.85	0	0.00	41.75	1	2,666	0.04%
2020/11/13	1	41.90	3	41.70	41.75	-2	2,744	-0.07%
2020/11/12	3	41.90	1	41.55	41.45	2	2,788	0.07%
2020/11/11	3	42.53	3	42.27	42.25	0	2,796	0.00%
2020/11/10	2	42.10	7	41.99	42.00	-5	2,788	-0.18%
2020/11/09	2	42.00	11	41.80	41.70	-9	2,744	-0.33%
2020/11/06	11	41.50	3	41.50	41.85	8	2,629	0.30%
2020/11/05	1	40.70	0	0.00	40.75	1	2,578	0.04%
2020/11/04	0	0.00	1	40.65	40.55	-1	2,605	-0.04%
2020/11/03	2	40.70	3	40.62	40.50	-1	2,676	-0.04%
2020/11/02	1	39.80	0	0.00	39.75	1	2,768	0.04%
2020/10/30	0	0.00	1	40.15	39.55	-1	2,871	-0.03%
2020/10/28	0	0.00	10	39.85	39.95	-10	2,879	-0.35%
2020/10/27	10	40.55	0	0.00	40.30	10	2,864	0.35%
2020/10/26	1	40.10	5	40.17	40.15	-4	2,841	-0.14%
2020/10/23	0	0.00	2	39.50	39.45	-2	2,813	-0.07%
2020/10/19	0	0.00	2	39.25	39.30	-2	2,917	-0.07%
2020/09/30	0	0.00	1	37.60	37.75	-1	3,319	-0.03%
2020/09/29	2	37.80	1	37.50	37.50	1	3,416	0.03%
2020/09/24	6	37.95	0	0.00	37.75	6	3,600	0.17%
2020/09/22	3	38.57	0	0.00	39.00	3	3,622	0.08%
2020/09/17	0	0.00	1	39.80	39.80	-1	3,603	-0.03%
2020/09/11	0	0.00	1	39.15	39.15	-1	3,630	-0.03%
2020/09/10	1	40.95	0	0.00	40.15	1	3,598	0.03%
2020/09/09	0	0.00	2	40.05	40.35	-2	3,577	-0.06%
2020/09/08	0	0.00	1	40.70	40.20	-1	3,557	-0.03%
2020/09/07	1	41.80	2	42.15	41.60	-1	3,515	-0.03%
2020/09/04	5	41.72	10	41.60	42.70	-5	3,435	-0.15%
2020/09/03	5	42.00	7	41.46	41.90	-2	3,382	-0.06%
2020/09/01	21	40.29	5	40.10	40.30	16	3,240	0.49%
2020/08/31	10	40.30	5	40.32	40.45	5	3,253	0.15%
2020/08/26	1	38.55	0	0.00	38.60	1	3,150	0.03%
2020/08/24	0	0.00	1	38.00	38.10	-1	3,140	-0.03%
2020/08/21	1	37.65	0	0.00	38.15	1	3,150	0.03%
2020/08/20	0	0.00	2	37.05	37.30	-2	3,144	-0.06%
2020/08/17	0	0.00	1	39.45	39.35	-1	2,871	-0.03%
2020/08/11	0	0.00	2	38.65	39.15	-2	2,715	-0.07%
2020/08/10	2	39.58	2	38.90	38.90	0	2,686	0.00%
2020/08/07	3	39.02	2	39.10	39.25	1	2,659	0.04%
2020/08/06	7	39.10	6	38.45	38.70	1	2,595	0.04%
2020/08/05	3	37.52	7	37.45	38.15	-4	2,456	-0.16%
2020/08/04	5	36.90	0	0.00	36.50	5	2,386	0.21%
2020/08/03	0	0.00	8	36.50	36.10	-8	2,385	-0.34%
2020/07/30	1	35.25	0	0.00	35.30	1	2,384	0.04%
2020/07/28	0	0.00	2	35.95	34.25	-2	2,427	-0.08%
2020/07/27	0	0.00	2	35.78	35.90	-2	2,417	-0.08%
2020/07/23	1	37.40	0	0.00	37.40	1	2,412	0.04%
2020/07/22	1	37.65	0	0.00	37.60	1	2,412	0.04%
2020/07/21	2	37.70	0	0.00	37.50	2	2,410	0.08%
2020/07/16	0	0.00	1	38.40	38.00	-1	2,412	-0.04%
2020/07/14	0	0.00	1	38.15	37.65	-1	2,279	-0.04%
2020/07/13	1	37.90	0	0.00	38.30	1	2,248	0.04%
2020/07/10	1	37.55	2	37.50	37.35	-1	2,257	-0.04%
2020/07/09	2	38.33	4	38.08	38.00	-2	2,233	-0.09%
2020/07/08	2	40.18	1	40.00	40.20	1	2,138	0.05%
2020/07/07	3	40.23	0	0.00	40.10	3	2,056	0.15%
2020/07/06	1	39.65	4	39.55	40.35	-3	2,010	-0.15%
2020/07/03	0	0.00	1	39.30	39.10	-1	1,973	-0.05%
2020/07/02	0	0.00	6	38.96	38.95	-6	1,972	-0.30%
2020/06/19	3	37.97	0	0.00	37.70	3	1,968	0.15%
2020/06/18	0	0.00	1	37.75	37.65	-1	1,963	-0.05%
2020/06/17	0	0.00	7	37.50	37.40	-7	1,955	-0.36%
2020/06/16	0	0.00	1	37.50	37.50	-1	1,981	-0.05%
2020/06/12	1	37.50	0	0.00	37.50	1	2,057	0.05%
2020/06/11	8	38.46	1	38.20	38.20	7	2,092	0.33%
2020/06/10	1	39.00	2	38.98	38.85	-1	2,073	-0.05%
2020/06/09	1	38.40	0	0.00	38.55	1	2,053	0.05%
2020/06/08	1	38.60	15	38.74	38.65	-14	2,085	-0.67%
2020/06/05	1	38.55	0	0.00	38.80	1	2,038	0.05%
2020/06/04	1	37.50	5	37.60	37.60	-4	1,977	-0.20%
2020/06/01	3	36.48	0	0.00	36.50	3	1,950	0.15%
2020/05/28	2	36.38	0	0.00	36.15	2	1,946	0.10%
2020/05/26	1	36.20	0	0.00	36.25	1	1,944	0.05%
2020/05/22	3	36.20	0	0.00	36.15	3	1,975	0.15%
2020/05/20	2	36.55	1	36.45	36.40	1	1,974	0.05%
2020/05/19	3	36.27	1	36.30	36.20	2	1,974	0.10%
2020/05/18	0	0.00	2	35.30	35.55	-2	1,979	-0.10%
2020/05/15	2	36.70	0	0.00	35.80	2	2,001	0.10%
2020/05/14	1	36.50	3	36.38	36.20	-2	1,997	-0.10%
2020/05/12	1	37.30	0	0.00	37.15	1	1,965	0.05%
2020/05/11	2	37.20	2	37.25	37.25	0	1,964	0.00%
2020/05/08	1	38.00	1	38.00	38.00	0	1,929	0.00%
2020/05/06	2	37.95	2	37.25	37.30	0	1,921	0.00%
2020/05/05	3	37.60	2	37.50	37.50	1	1,920	0.05%
2020/05/04	0	0.00	4	36.50	36.50	-4	1,899	-0.21%
2020/04/30	12	37.33	4	37.28	37.30	8	1,901	0.42%
2020/04/29	3	37.10	9	36.86	36.95	-6	1,895	-0.32%
2020/04/28	3	37.07	7	36.70	36.90	-4	1,899	-0.21%
2020/04/27	6	35.94	2	36.15	36.15	4	1,898	0.21%
2020/04/24	2	35.78	2	35.50	35.50	0	1,887	0.00%
2020/04/23	1	35.70	0	0.00	35.85	1	1,893	0.05%
2020/04/22	5	34.82	1	35.15	35.40	4	1,892	0.21%
2020/04/21	1	34.80	5	34.50	34.35	-4	1,881	-0.21%
2020/04/17	3	35.62	0	0.00	35.10	3	1,892	0.16%
2020/04/16	2	35.00	0	0.00	35.25	2	1,874	0.11%
2020/04/15	5	35.29	1	35.40	35.20	4	1,867	0.21%
2020/04/14	2	34.25	1	34.20	34.35	1	1,828	0.05%
2020/04/13	8	33.79	2	33.65	33.65	6	1,898	0.32%
2020/04/10	1	34.15	0	0.00	34.10	1	1,941	0.05%
2020/04/09	2	33.88	3	33.78	33.90	-1	2,067	-0.05%
2020/04/08	15	32.51	2	33.00	33.50	13	2,052	0.63%
2020/04/07	4	31.18	2	31.85	31.80	2	2,036	0.10%
2020/04/06	1	30.45	0	0.00	30.50	1	2,106	0.05%
2020/04/01	0	0.00	2	30.48	30.35	-2	2,111	-0.09%
2020/03/25	2	29.70	0	0.00	29.60	2	2,303	0.09%
2020/03/24	0	0.00	1	28.80	28.70	-1	2,308	-0.04%
2020/03/23	1	27.75	10	27.90	27.65	-9	2,309	-0.39%
2020/03/20	0	0.00	4	28.39	28.40	-4	2,326	-0.17%
2020/03/19	13	25.99	4	27.15	25.90	9	2,334	0.39%
2020/03/17	2	28.90	1	29.60	28.65	1	2,324	0.04%
2020/03/13	2	28.48	0	0.00	29.25	2	2,295	0.09%
2020/03/12	2	31.90	0	0.00	31.60	2	2,293	0.09%
2020/03/11	2	35.40	1	35.25	35.00	1	2,325	0.04%
2020/03/05	1	37.80	0	0.00	37.70	1	2,369	0.04%
2020/02/27	0	0.00	3	37.75	37.75	-3	2,381	-0.13%
2020/02/26	1	38.80	0	0.00	38.70	1	2,367	0.04%
2020/02/20	0	0.00	1	39.70	39.05	-1	2,319	-0.04%
2020/02/13	0	0.00	1	38.55	38.25	-1	2,292	-0.04%
2020/02/11	1	37.80	0	0.00	37.95	1	2,304	0.04%
2020/02/10	0	0.00	3	36.75	37.00	-3	2,313	-0.13%
2020/02/07	1	37.50	0	0.00	37.50	1	2,319	0.04%
2020/02/06	2	38.38	0	0.00	38.35	2	2,310	0.09%
2020/02/04	3	37.95	0	0.00	38.70	3	2,318	0.13%
2020/02/03	1	36.70	0	0.00	37.10	1	2,340	0.04%
2020/01/31	1	38.60	0	0.00	38.50	1	2,324	0.04%
2020/01/30	2	38.75	2	40.05	38.50	0	2,327	0.00%
2020/01/20	1	42.40	0	0.00	42.45	1	2,281	0.04%
2020/01/16	2	43.05	0	0.00	42.80	2	2,304	0.09%
2020/01/15	0	0.00	1	42.85	42.85	-1	2,295	-0.04%
2020/01/14	1	43.05	0	0.00	43.40	1	2,302	0.04%
2020/01/13	3	42.57	0	0.00	42.35	3	2,339	0.13%
2020/01/10	0	0.00	1	43.10	42.80	-1	2,357	-0.04%
2020/01/09	1	43.05	0	0.00	43.00	1	2,356	0.04%
2020/01/08	1	43.00	0	0.00	42.70	1	2,347	0.04%
2020/01/07	3	43.00	0	0.00	43.15	3	2,344	0.13%
2020/01/03	4	45.03	6	44.35	44.30	-2	2,241	-0.09%
2020/01/02	2	43.55	1	44.00	44.05	1	2,112	0.05%
2019/12/31	1	44.15	1	44.05	44.05	0	2,082	0.00%
2019/12/30	2	44.40	2	44.35	44.65	0	2,044	0.00%
2019/12/27	1	42.95	2	42.95	42.95	-1	1,944	-0.05%
2019/12/26	1	43.05	11	43.21	42.75	-10	1,943	-0.51%
2019/12/25	5	43.00	2	42.80	42.90	3	2,025	0.15%
2019/12/24	1	42.70	1	42.85	42.90	0	2,020	0.00%
2019/12/23	5	42.26	2	42.45	42.15	3	2,006	0.15%
2019/12/20	51	44.53	5	43.61	43.35	46	1,974	2.33%
2019/12/19	3	43.62	3	43.80	43.95	0	1,810	0.00%
2019/12/18	1	43.65	1	43.75	43.85	0	1,777	0.00%
2019/12/17	3	43.55	4	43.31	43.15	-1	1,746	-0.06%
2019/12/16	4	42.98	2	43.18	43.40	2	1,719	0.12%
2019/12/13	3	42.77	4	42.53	42.50	-1	1,681	-0.06%
2019/12/12	5	42.51	5	42.52	42.30	0	1,649	0.00%
2019/12/11	5	42.20	6	42.22	42.30	-1	1,612	-0.06%
2019/12/09	5	42.16	3	41.70	41.70	2	1,550	0.13%
2019/12/06	1	41.45	13.5	41.02	41.65	-12.5	1,494	-0.84%
2019/12/05	1	40.50	6	40.35	40.25	-5	1,436	-0.35%
2019/12/04	5	40.42	9	40.51	40.40	-4	1,471	-0.27%
2019/12/03	0	0.00	3	40.02	40.15	-3	1,441	-0.21%
2019/12/02	2	39.58	0	0.00	39.35	2	1,401	0.14%
2019/11/29	3	40.08	1	40.00	39.70	2	1,406	0.14%
2019/11/28	1	39.80	0	0.00	39.80	1	1,418	0.07%
2019/11/27	2	39.75	0	0.00	39.95	2	1,472	0.14%
2019/11/21	0	0.00	1	38.80	38.80	-1	1,460	-0.07%
2019/11/14	1	39.10	1	39.00	39.15	0	1,486	0.00%
2019/11/13	2	39.30	1	39.45	39.30	1	1,499	0.07%
2019/11/11	3	38.83	1	38.60	38.60	2	1,525	0.13%
2019/11/08	2	39.65	0	0.00	39.60	2	1,507	0.13%
2019/11/06	0	0.00	11	39.58	39.55	-11	1,513	-0.73%
2019/11/05	1	40.40	0	0.00	39.90	1	1,512	0.07%
2019/11/04	4	40.05	0	0.00	40.10	4	1,518	0.26%
2019/11/01	21	39.92	0	0.00	40.10	21	1,513	1.39%
2019/10/31	1	40.90	2	40.53	40.90	-1	1,505	-0.07%
2019/10/30	5	39.64	0	0.00	40.15	5	1,471	0.34%
2019/10/25	0	0.00	1	41.85	41.20	-1	1,472	-0.07%
2019/10/23	0	0.00	1	41.35	41.00	-1	1,439	-0.07%
2019/10/22	2	41.50	0	0.00	41.35	2	1,441	0.14%
2019/10/21	11	41.07	3	41.33	41.35	8	1,426	0.56%
2019/10/18	2	40.43	0	0.00	40.35	2	1,372	0.15%
2019/10/15	3	40.50	4	40.20	39.95	-1	1,370	-0.07%
2019/10/14	1	40.00	1	40.10	40.10	0	1,363	0.00%
2019/10/08	1	40.25	1	40.55	40.10	0	1,355	0.00%
2019/10/03	0	0.00	1	40.05	40.05	-1	1,509	-0.07%
2019/10/02	0	0.00	1	40.50	40.50	-1	1,608	-0.06%
2019/10/01	25	40.63	2	40.23	40.90	23	1,644	1.40%
2019/09/27	4	39.43	3	39.27	39.40	1	1,621	0.06%
2019/09/26	1	39.50	1	39.05	39.05	0	1,632	0.00%
2019/09/24	5	39.50	3	39.53	39.35	2	1,663	0.12%
2019/09/20	0	0.00	4	39.45	39.45	-4	1,681	-0.24%
2019/09/11	1	39.60	0	0.00	39.65	1	1,838	0.05%
2019/09/06	3	41.03	11	40.60	40.60	-8	1,926	-0.42%
2019/09/05	1	42.20	1	42.05	42.05	0	1,903	0.00%
2019/09/04	2	41.90	2	41.85	41.85	0	1,947	0.00%
2019/09/03	2	42.00	3	41.68	41.65	-1	1,960	-0.05%
2019/09/02	2	41.45	2	41.75	41.85	0	1,963	0.00%
2019/08/30	1	41.00	3	41.67	41.40	-2	1,962	-0.10%
2019/08/29	1	40.40	6	40.30	40.25	-5	1,913	-0.26%
2019/08/28	0	0.00	2	40.58	40.50	-2	1,918	-0.10%
2019/08/27	0	0.00	2	40.80	40.25	-2	1,922	-0.10%
2019/08/26	1	40.90	1	40.65	40.50	0	1,925	0.00%
2019/08/23	1	41.50	1	41.50	41.70	0	1,925	0.00%
2019/08/22	3	41.63	1	41.35	41.35	2	1,952	0.10%
2019/08/21	1	41.10	1	41.50	41.35	0	1,959	0.00%
2019/08/20	2	42.00	2	41.30	41.30	0	1,959	0.00%
2019/08/19	13	41.30	5	41.60	41.70	8	1,963	0.41%
2019/08/16	0	0.00	2	40.78	41.00	-2	1,981	-0.10%
2019/08/15	1	40.65	0	0.00	40.30	1	1,971	0.05%
2019/08/14	3	40.88	3	41.13	40.85	0	1,973	0.00%
2019/08/13	0	0.00	2	39.70	40.35	-2	1,957	-0.10%
2019/08/08	1.5	38.85	1	38.85	38.85	0.5	1,975	0.02%
2019/08/07	1	39.50	1	38.50	38.50	0	1,984	0.00%
2019/08/02	1	40.50	3	40.27	40.25	-2	2,051	-0.10%
2019/08/01	1	41.45	1	41.30	41.30	0	2,063	0.00%
2019/07/31	0	0.00	1	41.90	41.75	-1	2,083	-0.05%
2019/07/30	1	42.70	1	42.10	41.70	0	2,092	0.00%
2019/07/26	2	42.15	0	0.00	42.25	2	2,089	0.10%
2019/07/25	1	41.60	1	41.80	42.00	0	2,094	0.00%
2019/07/24	1	41.55	0	0.00	41.55	1	2,117	0.05%
2019/07/19	11	41.10	1	41.00	41.00	10	2,238	0.45%
2019/07/18	0	0.00	2	40.98	40.95	-2	2,274	-0.09%
2019/07/12	4	41.99	0	0.00	41.85	4	2,943	0.14%
2019/07/10	0	0.00	13	42.03	42.00	-13	3,090	-0.42%
2019/07/09	10	42.10	1	42.20	41.80	9	3,143	0.29%
2019/07/08	2	46.30	1	46.25	46.50	1	3,069	0.03%
2019/07/04	1	46.30	1	46.15	46.05	0	3,035	0.00%
2019/07/02	10	45.40	0	0.00	45.35	10	3,074	0.33%
2019/07/01	1	45.05	5	45.05	45.15	-4	3,094	-0.13%
2019/06/28	5	44.40	1	44.40	44.30	4	3,121	0.13%
2019/06/27	5	44.35	0	0.00	44.30	5	3,215	0.16%
2019/06/25	5	44.83	8	44.39	44.20	-3	3,672	-0.08%
2019/06/24	0	0.00	1	44.25	44.80	-1	3,698	-0.03%
2019/06/20	2	44.60	1	44.80	44.60	1	3,710	0.03%
2019/06/19	2	43.95	1	44.25	43.90	1	3,704	0.03%
2019/06/18	14	44.00	2	44.10	43.90	12	3,689	0.33%
2019/06/17	3	43.72	1	43.00	44.20	2	3,652	0.05%
2019/06/13	11	42.42	0	0.00	42.30	11	3,633	0.30%
2019/06/12	6	43.68	2	43.48	43.40	4	3,652	0.11%
2019/06/11	0	0.00	3	43.20	42.95	-3	3,656	-0.08%
2019/06/10	3	42.60	0	0.00	42.60	3	3,723	0.08%
2019/06/05	0	0.00	1	42.20	42.20	-1	3,763	-0.03%
2019/05/31	1	43.20	0	0.00	43.35	1	3,918	0.03%
2019/05/29	0	0.00	1	42.05	42.00	-1	4,130	-0.02%
2019/05/28	8	42.40	3	42.70	42.65	5	4,211	0.12%
2019/05/22	1	42.95	0	0.00	42.80	1	4,480	0.02%
2019/05/21	1	42.15	1	43.15	43.00	0	4,643	0.00%
2019/05/15	4	44.86	8	45.29	45.40	-4	4,949	-0.08%
2019/05/13	0	0.00	24	45.20	44.30	-24	5,210	-0.46%
2019/05/10	0	0.00	1	46.55	46.40	-1	5,309	-0.02%
2019/05/09	1	47.05	0	0.00	46.30	1	5,301	0.02%
2019/05/08	0	0.00	1	47.10	47.15	-1	5,339	-0.02%
2019/05/07	0	0.00	2	47.10	46.80	-2	5,398	-0.04%
2019/05/06	1	46.65	3	46.70	46.65	-2	5,445	-0.04%
2019/05/02	11	47.90	1	47.75	48.05	10	5,454	0.18%
2019/04/30	2	47.03	2	47.40	47.60	0	5,452	0.00%
2019/04/29	2	47.15	1	49.30	47.00	1	5,443	0.02%
2019/04/26	3	49.43	1	50.10	49.35	2	5,378	0.04%
2019/04/25	2	50.60	0	0.00	50.40	2	5,380	0.04%
2019/04/23	1	50.70	0	0.00	51.00	1	5,414	0.02%
2019/04/22	6	50.95	2	50.90	50.40	4	5,390	0.07%
2019/04/19	31	51.84	8	52.16	51.50	23	5,344	0.43%
2019/04/18	69	54.02	63	53.82	51.90	6	5,217	0.11%
2019/04/17	4	51.90	9	51.99	52.10	-5	4,912	-0.10%
2019/04/16	0	0.00	1	51.00	51.20	-1	4,821	-0.02%
2019/04/15	1	52.00	3	51.20	50.80	-2	4,788	-0.04%
2019/04/12	10	51.20	31	50.95	51.20	-21	4,768	-0.44%
2019/04/11	3	51.17	1	51.50	50.50	2	4,731	0.04%
2019/04/09	0	50.20	1	49.70	50.40	-1	4,635	-0.02%
2019/04/08	31	50.45	12	49.83	49.60	19	4,577	0.42%
2019/04/03	0	0.00	13	49.70	49.90	-13	4,572	-0.28%
2019/04/02	12	49.11	2	49.63	49.20	10	4,554	0.22%
2019/04/01	0	0.00	36	49.78	49.55	-36	4,514	-0.80%
2019/03/29	20	51.49	12	51.43	51.00	8	4,422	0.18%
2019/03/28	5	50.34	3	50.70	50.20	2	4,217	0.05%
2019/03/27	15	48.53	5	48.61	49.10	10	4,070	0.25%
2019/03/26	4	48.15	0	0.00	47.95	4	4,058	0.10%
2019/03/25	1	48.00	0	0.00	47.95	1	4,079	0.02%
2019/03/22	10	49.00	0	0.00	48.85	10	4,131	0.24%
2019/03/20	0	0.00	2	47.85	48.15	-2	4,213	-0.05%
2019/03/19	2	47.90	5	47.73	47.70	-3	4,255	-0.07%
2019/03/18	2	47.83	0	0.00	47.80	2	4,279	0.05%
2019/03/15	3	48.70	2	48.80	48.30	1	4,320	0.02%
2019/03/14	5	48.23	9	48.39	48.20	-4	4,347	-0.09%
2019/03/13	4	47.46	2	47.88	47.35	2	4,420	0.05%
2019/03/12	1	48.30	2	48.40	48.45	-1	4,427	-0.02%
2019/03/08	1	49.00	0	0.00	48.95	1	4,900	0.02%
2019/03/07	2	49.05	1	50.50	48.90	1	5,053	0.02%
2019/03/06	0	49.45	11	49.63	49.40	-11	5,198	-0.21%
2019/03/05	14	49.96	13	50.27	49.40	1	5,330	0.02%
2019/03/04	1	49.95	3	49.10	49.95	-2	5,322	-0.04%
2019/02/27	10	48.05	0	0.00	48.60	10	5,299	0.19%
2019/02/26	2	49.03	2	48.75	48.30	0	5,304	0.00%
2019/02/25	1	49.60	1	49.70	49.65	0	5,363	0.00%
2019/02/22	2	49.33	0	0.00	49.25	2	5,642	0.04%
2019/02/21	1	49.95	1	49.70	49.65	0	5,740	0.00%
2019/02/20	6	49.19	12	49.37	49.45	-6	6,090	-0.10%
2019/02/19	3	48.75	5	48.82	48.20	-2	6,410	-0.03%
2019/02/18	2	47.05	6	47.22	47.00	-4	6,365	-0.06%
2019/02/15	2	47.00	2	47.00	46.30	0	6,500	0.00%
2019/02/14	3	47.10	3	47.60	46.90	0	6,474	0.00%
2019/02/13	6	47.26	6	47.23	47.50	0	6,440	0.00%
2019/02/12	1	46.75	6	46.97	46.30	-5	6,335	-0.08%
2019/02/11	6	45.78	23	44.83	46.15	-17	6,297	-0.27%
2019/01/30	4	44.13	1	43.90	43.90	3	6,298	0.05%
2019/01/29	20	44.25	5	44.07	43.90	15	6,405	0.23%
2019/01/28	0	0.00	2	43.95	43.85	-2	6,408	-0.03%
2019/01/25	1	42.65	6	42.88	42.65	-5	6,668	-0.07%
2019/01/24	4	42.30	4	42.88	42.25	0	6,838	0.00%
2019/01/21	1	42.65	6	42.55	42.45	-5	7,070	-0.07%
2019/01/18	2	41.80	1	42.05	42.05	1	7,145	0.01%
2019/01/17	1	41.55	0	0.00	41.45	1	7,253	0.01%
2019/01/16	0	0.00	5	42.23	42.50	-5	7,284	-0.07%
2019/01/14	0	0.00	1	41.05	41.30	-1	7,474	-0.01%
2019/01/11	2	40.93	1	41.45	40.85	1	7,575	0.01%
2019/01/10	1	41.20	0	0.00	40.80	1	7,608	0.01%
2019/01/09	6	42.28	5	42.02	41.50	1	7,678	0.01%
2019/01/08	1	39.80	1	39.55	39.80	0	7,699	0.00%
2019/01/07	5	38.80	4	38.94	39.00	1	7,804	0.01%
2019/01/04	3	37.37	0	0.00	37.70	3	8,013	0.04%
2019/01/03	0	0.00	3	38.83	38.50	-3	8,106	-0.04%
2018/12/28	1	39.30	0	0.00	39.25	1	8,464	0.01%
2018/12/27	2	39.80	4	39.70	39.35	-2	8,678	-0.02%
2018/12/26	2	39.25	2	38.85	38.70	0	8,713	0.00%
2018/12/25	2	38.75	1	38.95	39.15	1	8,747	0.01%
2018/12/21	3	38.50	2	38.95	40.10	1	8,977	0.01%
2018/12/20	7	39.57	2	39.23	39.25	5	9,028	0.06%
2018/12/19	1	42.05	0	0.00	41.25	1	9,063	0.01%
2018/12/18	3	41.73	0	0.00	41.15	3	9,120	0.03%
2018/12/17	5	42.46	5	43.00	42.35	0	9,208	0.00%
2018/12/14	5	42.26	0	0.00	43.40	5	9,231	0.05%
2018/12/13	1	42.65	3	42.52	42.10	-2	9,257	-0.02%
2018/12/11	2	41.43	9	41.41	41.20	-7	9,419	-0.07%
2018/12/10	2	40.98	2	41.05	41.00	0	9,549	0.00%
2018/12/07	11	42.34	3	42.13	42.40	8	9,581	0.08%
2018/12/06	3	41.12	14	41.15	41.35	-11	9,661	-0.11%
2018/12/05	2	44.00	2	43.90	43.70	0	9,644	0.00%
2018/12/04	18	46.22	16	45.92	45.30	2	9,765	0.02%
2018/12/03	23	46.19	14	45.43	46.00	9	9,903	0.09%
2018/11/30	7	43.15	12	43.33	42.85	-5	9,702	-0.05%
2018/11/29	17	43.44	8	44.06	42.60	9	9,660	0.09%
2018/11/28	1	43.00	1	43.85	43.35	0	9,822	0.00%
2018/11/27	2	41.90	11	42.63	42.70	-9	10,097	-0.09%
2018/11/26	4	41.71	3	41.88	41.90	1	10,169	0.01%
2018/11/23	0	0.00	20	41.34	40.95	-20	10,650	-0.19%
2018/11/22	14	43.21	6	42.66	42.20	8	11,237	0.07%
2018/11/21	8	43.76	7	44.44	43.45	1	11,316	0.01%
2018/11/20	7	42.82	9	42.91	42.85	-2	11,248	-0.02%
2018/11/19	20	43.00	19	43.09	43.35	1	11,244	0.01%
2018/11/16	9	40.54	11	41.83	42.45	-2	10,913	-0.02%
2018/11/15	0	0.00	1	38.50	38.60	-1	10,502	-0.01%
2018/11/14	12	37.75	6	38.05	38.15	6	10,558	0.06%
2018/11/13	1	35.50	0	0.00	36.30	1	10,537	0.01%
2018/11/12	2	36.60	1	36.10	36.50	1	10,744	0.01%
2018/11/08	0	0.00	2	38.45	37.60	-2	11,142	-0.02%
2018/11/06	0	0.00	1	36.55	36.55	-1	11,635	-0.01%
2018/11/05	4	37.96	12	38.28	38.30	-8	11,813	-0.07%
2018/11/02	7	38.91	3	39.57	38.50	4	12,206	0.03%
2018/11/01	10	37.48	11	37.87	38.00	-1	12,109	-0.01%
2018/10/31	8	35.52	8	35.60	35.60	0	12,270	0.00%
2018/10/30	4	33.91	3	33.60	33.80	1	12,463	0.01%
2018/10/29	2	34.93	3	34.88	34.90	-1	12,819	-0.01%
2018/10/26	4	34.96	13	34.54	34.35	-9	13,108	-0.07%
2018/10/25	4	35.28	7	34.76	34.30	-3	13,319	-0.02%
2018/10/24	10	37.42	6	37.37	37.20	4	13,823	0.03%
2018/10/23	4	37.73	3	38.33	37.20	1	14,375	0.01%
2018/10/22	1	35.60	3	37.18	38.20	-2	14,660	-0.01%
2018/10/19	2	36.63	2	36.08	36.25	0	14,996	0.00%
2018/10/18	3	38.33	1	38.00	38.20	2	15,189	0.01%
2018/10/17	8	38.97	4	39.13	37.95	4	15,515	0.03%
2018/10/16	2	38.73	5	38.75	38.70	-3	15,752	-0.02%
2018/10/15	2	37.90	2	38.70	38.10	0	16,077	0.00%
2018/10/12	15	37.43	7	37.21	38.00	8	16,424	0.05%
2018/10/11	5	36.11	2	35.78	35.65	3	16,551	0.02%
2018/10/09	5	39.46	8	39.73	39.60	-3	16,632	-0.02%
2018/10/08	14	39.12	3	39.12	38.70	11	16,608	0.07%
2018/10/05	5	42.84	4	41.50	40.55	1	16,636	0.01%
2018/10/04	6	45.12	1	44.50	44.50	5	16,728	0.03%
2018/10/03	2	45.43	2	45.40	44.85	0	16,756	0.00%
2018/10/02	2	45.65	2	46.08	45.45	0	16,880	0.00%
2018/10/01	3	45.18	2	45.55	45.50	1	16,997	0.01%
2018/09/28	13	44.40	13	44.97	44.70	0	17,123	0.00%
2018/09/27	4	45.41	2	44.58	44.55	2	17,100	0.01%
2018/09/26	2	47.10	3	46.87	46.65	-1	17,279	-0.01%
2018/09/25	1	47.70	6	47.55	47.15	-5	17,431	-0.03%
2018/09/21	5	46.90	5	47.25	47.45	0	17,599	0.00%
2018/09/20	4	46.33	5	45.92	46.30	-1	17,626	-0.01%
2018/09/19	11	46.75	5	46.58	45.90	6	17,739	0.03%
2018/09/18	2	47.45	4	46.28	46.20	-2	18,029	-0.01%
2018/09/17	9	47.88	9	48.05	47.50	0	18,147	0.00%
2018/09/14	9	47.06	8	47.01	47.20	1	18,202	0.01%
2018/09/13	15	47.16	6	46.49	45.30	9	18,300	0.05%
2018/09/12	7	47.10	9	47.09	46.20	-2	18,486	-0.01%
2018/09/11	5	47.70	6	48.26	47.95	-1	18,890	-0.01%
2018/09/10	18	48.36	12	47.33	46.90	6	19,253	0.03%
2018/09/07	9	49.72	17	47.63	48.00	-8	19,522	-0.04%
2018/09/06	4	51.80	8	51.99	51.40	-4	19,801	-0.02%
2018/09/05	8	51.94	11	51.70	51.70	-3	20,055	-0.01%
2018/09/04	9	52.36	26	52.33	52.50	-17	20,382	-0.08%
2018/09/03	9	55.48	5	53.36	53.20	4	20,383	0.02%
2018/08/31	7	58.83	7	58.91	59.10	0	20,235	0.00%
2018/08/30	9	58.63	11	58.92	59.50	-2	20,644	-0.01%
2018/08/29	27	56.99	21	58.04	58.60	6	20,528	0.03%
2018/08/28	13	54.72	6	54.30	53.70	7	20,044	0.03%
2018/08/27	5	52.44	8	53.73	53.60	-3	20,136	-0.01%
2018/08/24	3	51.63	3	51.30	51.20	0	20,142	0.00%
2018/08/23	7	51.93	5	51.56	50.90	2	20,315	0.01%
2018/08/22	8	53.03	7	52.77	52.80	1	20,443	0.00%
2018/08/21	10	53.43	8	53.51	53.30	2	20,954	0.01%
2018/08/20	6	52.13	3	52.93	53.10	3	21,048	0.01%
2018/08/17	13	53.44	5	53.60	51.70	8	21,292	0.04%
2018/08/16	5	52.02	5	52.06	53.00	0	21,414	0.00%
2018/08/15	5	51.72	6	51.92	50.90	-1	21,712	0.00%
2018/08/14	7	53.59	22	53.59	53.00	-15	21,833	-0.07%
2018/08/13	19	52.21	16	52.71	53.00	3	21,720	0.01%
2018/08/10	9	55.40	4	54.88	54.70	5	21,906	0.02%
2018/08/09	15	56.42	21	56.67	57.20	-6	22,026	-0.03%
2018/08/08	6	56.70	6	55.70	54.00	0	21,777	0.00%
2018/08/07	8	56.80	3	57.20	57.00	5	21,945	0.02%
2018/08/06	7	56.23	4	56.18	56.10	3	21,671	0.01%
2018/08/03	5	54.06	6	54.32	55.10	-1	21,681	0.00%
2018/08/02	3	53.30	33	52.40	52.60	-30	21,360	-0.14%
2018/08/01	37	55.88	23	56.93	56.30	14	21,195	0.07%
2018/07/31	14	55.94	7	55.07	55.00	7	21,293	0.03%
2018/07/30	49	60.57	32	58.83	56.90	17	21,006	0.08%
2018/07/27	37	62.15	44	62.88	63.20	-7	20,592	-0.03%
2018/07/26	11	60.81	16	61.14	59.50	-5	20,199	-0.02%
2018/07/25	13	58.22	9	59.60	60.50	4	19,772	0.02%
2018/07/24	27	59.31	13	59.05	59.30	14	19,543	0.07%
2018/07/23	13	58.47	12	57.73	58.40	1	19,192	0.01%
2018/07/20	12	61.48	6	61.15	57.50	6	18,857	0.03%
2018/07/19	31	62.60	25	62.23	62.50	6	18,399	0.03%
2018/07/18	15	65.49	5	68.48	63.10	10	17,954	0.06%
2018/07/17	14	72.00	3	70.43	70.10	11	17,612	0.06%
2018/07/16	12	75.63	7	76.21	74.00	5	17,421	0.03%
2018/07/13	9	78.57	2	77.70	77.40	7	17,352	0.04%
2018/07/12	13	77.99	15	78.91	79.60	-2	17,118	-0.01%
2018/07/11	4	74.73	0	0.00	74.10	4	16,907	0.02%
2018/07/10	11	74.64	6	74.73	75.40	5	16,942	0.03%
2018/07/09	0	0.00	1	75.00	74.70	-1	16,812	-0.01%
2018/07/06	6	72.40	8	72.61	71.20	-2	16,621	-0.01%
2018/07/05	5	77.90	3	74.67	74.30	2	16,436	0.01%
2018/07/04	5	78.38	4	77.85	78.00	1	16,343	0.01%
2018/07/03	14	82.96	14	81.95	80.30	0	16,062	0.00%
2018/07/02	7	83.09	10	82.83	82.00	-3	15,824	-0.02%
2018/06/29	1	79.70	4	81.43	81.00	-3	15,564	-0.02%
2018/06/28	11	80.74	12	80.78	79.50	-1	15,407	-0.01%
2018/06/27	10	85.25	8	84.11	81.70	2	15,197	0.01%
2018/06/26	21	80.96	19	80.83	83.80	2	14,811	0.01%
2018/06/25	14	81.56	8	79.74	79.00	6	14,555	0.04%
2018/06/22	14	83.23	24	82.71	82.00	-10	14,376	-0.07%
2018/06/21	8	86.03	12	85.59	84.80	-4	14,108	-0.03%
2018/06/20	42	88.55	18	86.23	83.90	24	13,863	0.17%
2018/06/19	9	91.21	9	90.96	92.50	0	13,401	0.00%
2018/06/15	31	88.65	27.2	88.37	86.20	3.9	12,909	0.03%
2018/06/14	18	87.02	14.1	86.37	88.40	3.9	12,439	0.03%
2018/06/13	7	80.89	3	83.47	82.50	4	11,881	0.03%
2018/06/12	8	82.96	11	83.16	81.40	-3	11,487	-0.03%
2018/06/11	2	76.45	3	78.63	81.20	-1	10,989	-0.01%
2018/06/08	6	73.37	6	74.25	73.90	0	10,619	0.00%
2018/06/07	18	72.01	13	72.32	72.10	5	10,315	0.05%
2018/06/06	2	67.55	8	70.31	71.10	-6	9,695	-0.06%
2018/06/05	1	67.40	2	64.70	64.70	-1	9,274	-0.01%
2018/06/04	12	68.64	7	68.80	67.00	5	9,060	0.06%
2018/06/01	2	64.80	10	65.50	68.40	-8	8,759	-0.09%
2018/05/31	2	67.45	8	69.08	63.50	-6	8,530	-0.07%
2018/05/30	6	66.15	2	67.10	67.60	4	8,298	0.05%
2018/05/29	12	68.84	11	67.98	68.00	1	8,049	0.01%
2018/05/28	1	64.00	4	65.35	66.10	-3	7,484	-0.04%
2018/05/25	5	56.54	15.2	58.88	60.10	-10.2	7,226	-0.14%
2018/05/24	10	54.85	10	54.41	54.70	0	6,818	0.00%
2018/05/23	20	51.51	37	51.41	53.60	-17	6,462	-0.26%
2018/05/22	7	50.80	26	49.79	50.00	-19	5,898	-0.32%
2018/05/21	3	47.57	5	47.84	48.60	-2	5,531	-0.04%
2018/05/18	38	48.64	22	49.45	47.30	16	5,303	0.30%
2018/05/17	34	47.71	33	47.14	48.70	1	4,741	0.02%
2018/05/16	30	47.00	14	47.14	47.00	16	4,302	0.37%
2018/05/15	19	47.74	2	46.50	48.40	17	4,095	0.42%
2018/05/14	0	0.00	2	45.00	45.00	-2	3,717	-0.05%
2018/05/11	4	40.13	25.2	40.49	40.95	-21.2	3,612	-0.59%
2018/05/10	9	37.28	4	37.28	37.25	5	3,268	0.15%
2018/05/09	21	37.10	23	37.32	37.80	-2	3,153	-0.06%
2018/05/08	15	37.25	9	37.21	37.10	6	2,984	0.20%
2018/05/07	2	35.83	10	35.52	36.70	-8	2,594	-0.31%
2018/05/04	5	33.80	14	33.34	33.40	-9	2,251	-0.40%
2018/05/03	0	0.00	1	32.55	32.35	-1	2,047	-0.05%
2018/05/02	3	31.97	0	0.00	31.60	3	2,001	0.15%
2018/04/30	2	31.38	0	0.00	31.25	2	1,998	0.10%
2018/04/27	3	29.77	1	30.55	31.05	2	1,933	0.10%
2018/04/25	2	30.90	0	0.00	30.90	2	1,963	0.10%
2018/04/24	3	31.13	0	0.00	31.20	3	2,061	0.15%
2018/04/18	1	31.85	1	32.60	32.45	0	2,504	0.00%
2018/04/17	5	32.60	0	0.00	31.80	5	2,501	0.20%
2018/04/16	4	32.03	12	33.20	33.30	-8	2,483	-0.32%
2018/04/12	0	0.00	2	31.48	31.90	-2	2,447	-0.08%
2018/04/03	2	30.78	1	31.45	30.90	1	2,640	0.04%
2018/04/02	11	31.08	0	0.00	30.80	11	2,670	0.41%
2018/03/28	1	30.95	1	31.30	30.90	0	2,788	0.00%
2018/03/27	0	0.00	6	31.80	31.65	-6	2,814	-0.21%
2018/03/23	6	30.73	0	0.00	30.45	6	2,788	0.22%
2018/03/22	2	32.47	5	32.31	32.05	-3	2,764	-0.11%
2018/03/21	0	31.75	0	0.00	31.65	0	2,698	0.00%
2018/03/19	0	0.00	3	32.42	32.00	-3	2,702	-0.11%
2018/03/15	0	0.00	2	31.33	31.45	-2	2,674	-0.07%
2018/03/13	0	0.00	10	31.00	31.05	-10	2,706	-0.37%
2018/03/12	1	31.00	0	0.00	30.80	1	2,771	0.04%
2018/03/09	0	0.00	1	30.75	30.90	-1	2,818	-0.04%
2018/03/08	1	30.70	1	31.15	30.65	0	2,895	0.00%
2018/03/07	1	30.70	0	0.00	30.65	1	3,205	0.03%
2018/03/06	3	31.68	0	0.00	31.60	3	3,505	0.09%
2018/03/05	4	31.98	0	0.00	32.00	4	3,547	0.11%
2018/03/02	0	0.00	12	30.80	30.90	-12	3,477	-0.35%
2018/03/01	10	30.60	3	30.40	31.10	7	3,543	0.20%
2018/02/27	2	30.13	5	29.85	29.80	-3	3,526	-0.09%
2018/02/26	1	30.50	3	30.50	30.35	-2	3,543	-0.06%
2018/02/23	3	30.25	2	30.30	30.50	1	3,597	0.03%
2018/02/22	0	0.00	1	29.35	29.35	-1	3,596	-0.03%
2018/02/21	0	0.00	1	28.75	28.90	-1	3,601	-0.03%
2018/02/12	1	28.05	10	28.05	28.05	-9	3,610	-0.25%
2018/02/07	1	28.90	1	29.25	28.80	0	3,709	0.00%
2018/02/06	3	28.92	1	29.10	28.20	2	3,731	0.05%
2018/02/05	1	29.35	24	30.32	30.35	-23	3,722	-0.62%
2018/02/02	0	0.00	1	30.80	30.50	-1	3,749	-0.03%
2018/02/01	1	30.40	0	0.00	30.45	1	4,126	0.02%
2018/01/31	0	0.00	1	30.65	30.55	-1	4,292	-0.02%
2018/01/30	0	0.00	3	30.40	30.25	-3	4,319	-0.07%
2018/01/26	6	30.79	0	0.00	30.90	6	4,342	0.14%
2018/01/25	2	31.20	0	0.00	31.10	2	4,329	0.05%
2018/01/23	12	31.48	0	0.00	31.50	12	4,310	0.28%
2018/01/22	0	0.00	3	31.80	32.10	-3	4,289	-0.07%
2018/01/19	6	31.39	0	0.00	31.25	6	4,246	0.14%
2018/01/18	19	32.19	0	0.00	31.85	19	4,188	0.45%
2018/01/17	13	33.72	10	32.55	32.15	3	4,078	0.07%
2018/01/16	10	32.50	9	34.68	34.80	1	3,831	0.03%
2018/01/15	2	31.70	0	0.00	31.65	2	3,533	0.06%
2018/01/12	8	31.89	0	0.00	31.70	8	3,538	0.23%
2018/01/11	0	0.00	5	31.92	32.00	-5	3,509	-0.14%
2018/01/10	0	0.00	3	32.15	31.30	-3	3,474	-0.09%
2018/01/09	4	31.58	40	31.75	31.90	-36	3,420	-1.05%
2018/01/08	2	31.63	1	31.20	31.00	1	3,373	0.03%
2018/01/04	0	0.00	1	31.40	30.80	-1	3,251	-0.03%
2018/01/03	0	0.00	1	31.20	31.35	-1	3,194	-0.03%
2018/01/02	40	30.00	1	30.20	30.30	39	3,101	1.26%