達方 (8163)-光和券商分點個股進出

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
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477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－光和券商分點個股進出

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

光和券商分點個股進出
光和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	大量交易提示
2024/05/16	0	0.00	4	67.10	67.30	-4	2,764	-0.14%
2024/05/15	2	67.15	0	0.00	66.80	2	2,766	0.07%
2024/05/13	1	67.50	0	0.00	67.90	1	2,733	0.04%
2024/05/09	5	69.50	0	0.00	67.90	5	2,676	0.19%
2024/05/08	9	70.40	1	69.30	70.80	8	2,634	0.30%
2024/05/07	5	70.40	14.2	70.18	71.80	-9.2	2,569	-0.36%
2024/05/06	2	67.80	1	69.00	67.80	1	2,411	0.04%
2024/05/03	14	67.09	8	68.03	67.70	6	2,353	0.25%
2024/05/02	1	63.30	1	64.20	63.80	0	2,237	0.00%
2024/04/29	0	0.00	2	62.65	62.70	-2	2,222	-0.09%
2024/04/25	4	61.90	1	62.30	61.50	3	2,212	0.14%
2024/04/22	3	60.03	0	0.00	59.80	3	2,211	0.14%
2024/04/17	0	60.40	0	0.00	60.60	0	2,197	0.00%
2024/04/16	0	60.40	0	0.00	60.10	0	2,196	0.00%
2024/04/12	0	0.00	1	62.50	62.00	-1	2,221	-0.05%
2024/04/11	2.1	61.70	1	61.50	61.50	1.1	2,301	0.05%
2024/04/09	0.1	62.20	0	0.00	62.10	0.1	2,312	0.00%
2024/04/03	0	63.90	0	0.00	63.60	0	2,345	0.00%
2024/03/28	0	0.00	1	63.70	62.30	-1	2,320	-0.04%
2024/03/26	1	61.80	0	0.00	61.90	1	2,323	0.04%
2024/03/25	2	63.00	0	0.00	62.80	2	2,309	0.09%
2024/03/21	1	63.70	1	63.50	64.10	0	2,289	0.00%
2024/03/20	260	63.10	0	0.00	62.40	260	2,288	11.36%	大買/鉅額交易
2024/03/18	0	0.00	1	60.20	60.80	-1	2,237	-0.04%
2024/03/15	5	60.38	0	0.00	60.00	5	2,241	0.22%
2024/03/14	1	60.50	0	0.00	60.60	1	2,225	0.04%
2024/03/13	0	60.60	0	0.00	60.70	0	2,220	0.00%
2024/03/07	100	61.00	0	0.00	61.00	100	2,216	4.51%
2024/03/06	103	59.93	0	0.00	61.70	103	2,159	4.77%	大買/鉅額交易
2024/03/05	1	60.20	12	61.40	61.40	-11	1,963	-0.56%
2024/02/19	0	0.00	1	52.47	52.60	-1	1,748	-0.06%
2024/02/16	0	0.00	12	52.10	52.10	-12	1,775	-0.68%
2024/01/23	0	0.00	0.1	52.70	52.40	-0.1	2,498	0.00%
2024/01/18	0.1	51.70	0	0.00	51.30	0.1	2,479	0.00%
2024/01/09	1	52.20	0	0.00	52.10	1	2,421	0.04%
2024/01/08	6	53.27	4	53.50	52.60	2	2,408	0.08%
2024/01/03	0	0.00	1	55.50	55.30	-1	2,241	-0.04%
2024/01/02	2	54.65	6	54.98	55.60	-4	2,210	-0.18%
2023/12/29	1	54.00	0	0.00	54.20	1	2,162	0.05%
2023/12/27	1	52.40	1	52.40	52.20	0	2,101	0.00%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,092	-0.05%
2023/12/25	0	0.00	15	51.80	51.80	-15	2,082	-0.72%
2023/12/20	3	53.70	0	0.00	53.70	3	2,025	0.15%
2023/12/19	3	52.87	21	52.90	53.00	-18	2,003	-0.90%
2023/12/18	1	54.40	0	0.00	54.40	1	1,960	0.05%
2023/12/15	0	0.00	6	56.42	56.10	-6	1,931	-0.31%
2023/12/14	1	56.70	1.1	56.69	56.70	-0.1	1,889	0.00%
2023/12/13	4	55.95	2	55.75	55.80	2	1,859	0.11%
2023/12/11	0	0.00	3	54.70	54.90	-3	1,814	-0.17%
2023/12/08	0	0.00	0.2	54.81	54.80	-0.2	1,799	-0.01%
2023/12/07	11	54.94	0	0.00	54.50	11	1,785	0.62%
2023/12/05	5	54.00	0	0.00	54.80	5	1,714	0.29%
2023/12/04	0	0.00	11.1	54.87	55.00	-11.1	1,687	-0.66%
2023/12/01	6	53.43	0	0.00	53.50	6	1,625	0.37%
2023/11/30	1.1	52.51	0	0.00	52.70	1.1	1,593	0.07%
2023/11/29	2	52.00	5	52.20	52.30	-3	1,534	-0.20%
2023/11/28	3	52.10	1.4	51.93	52.10	1.6	1,527	0.10%
2023/11/27	0.4	51.18	2	51.35	50.90	-1.6	1,508	-0.11%
2023/11/22	4	51.33	2	52.40	52.60	2	1,452	0.14%
2023/11/21	6	51.10	3	51.33	51.10	3	1,379	0.22%
2023/11/20	5	50.60	0	0.00	51.20	5	1,361	0.37%
2023/11/17	3	51.86	0	0.00	51.60	3	1,329	0.23%
2023/11/15	0	0.00	3	50.80	50.60	-3	1,249	-0.24%
2023/11/13	13	51.27	0	0.00	51.00	13	1,175	1.11%
2023/11/10	5	50.60	0	0.00	51.40	5	1,116	0.45%
2023/11/09	2	51.20	6	50.85	50.90	-4	1,063	-0.38%
2023/11/08	0	0.00	1	50.00	50.00	-1	974	-0.10%
2023/11/07	9	49.77	0	0.00	49.85	9	936	0.96%
2023/11/06	9	49.49	6	50.28	49.70	3	881	0.34%
2023/11/03	21	47.06	21	47.90	48.85	0	661	0.00%
2023/10/26	3	42.95	0	0.00	42.85	3	448	0.67%
2023/10/19	1	42.80	0	0.00	42.60	1	483	0.21%
2023/08/31	0	0.00	1	43.40	43.60	-1	807	-0.12%
2023/08/29	1	41.95	0	0.00	42.30	1	821	0.12%
2023/08/22	0.1	42.20	0	0.00	42.20	0.1	870	0.01%
2023/08/18	0	0.00	2	42.20	42.00	-2	879	-0.23%
2023/08/17	1	41.95	0	0.00	42.00	1	895	0.11%
2023/08/14	1	41.65	0	0.00	41.75	1	931	0.11%
2023/08/11	1	41.90	0	0.00	41.75	1	940	0.11%
2023/07/12	0	0.00	2	43.60	45.15	-2	858	-0.23%
2023/07/07	1	46.80	0	0.00	46.75	1	810	0.12%
2023/07/06	2	47.63	0	0.00	47.40	2	800	0.25%
2023/07/05	1	47.55	0	0.00	47.35	1	824	0.12%
2023/06/29	1	45.80	0	0.00	46.70	1	803	0.12%
2023/06/21	0	0.00	2	46.60	46.70	-2	780	-0.26%
2023/06/16	2	47.90	0	0.00	47.85	2	781	0.26%
2023/05/24	0	0.00	1	46.85	46.85	-1	918	-0.11%
2023/05/23	0	0.00	1	46.70	46.90	-1	912	-0.11%
2023/05/17	0	0.00	0	45.30	45.40	0	864	0.00%
2023/05/12	0	0.00	0	44.30	44.75	0	886	0.00%
2023/05/11	1	44.30	9	44.00	44.00	-8	915	-0.88%
2023/05/10	1	44.60	0	0.00	44.65	1	915	0.11%
2023/05/08	0	0.00	0	44.45	44.50	0	922	0.00%
2023/05/05	0	44.46	0	0.00	44.20	0	928	0.00%
2023/05/04	0	0.00	4	43.90	44.15	-4	934	-0.43%
2023/04/21	0	0.00	1	43.20	43.20	-1	924	-0.11%
2023/04/20	0	0.00	1	44.50	44.35	-1	916	-0.11%
2023/04/19	2	44.78	0	0.00	44.60	2	911	0.22%
2023/04/12	0	0.00	10	44.80	45.30	-10	865	-1.15%
2023/03/29	3	43.77	0	0.00	43.75	3	760	0.39%
2023/03/28	0	44.40	0	0.00	43.65	0	763	0.00%
2023/03/23	2	44.10	0	0.00	44.20	2	757	0.26%
2023/03/22	2	43.85	0	0.00	44.20	2	750	0.27%
2023/03/17	1	43.25	1	43.05	43.30	0	744	0.00%
2023/03/16	1	42.50	0	0.00	42.60	1	742	0.13%
2023/03/13	1	43.50	0	0.00	43.60	1	738	0.14%
2023/03/10	2	43.70	0	0.00	43.85	2	726	0.28%
2023/03/09	1	44.80	1	44.35	44.50	0	713	0.00%
2023/03/08	6	44.70	19.1	44.19	44.70	-13.1	671	-1.95%
2023/03/03	0	0.00	15	41.72	41.65	-15	563	-2.66%
2023/03/01	0	41.60	3	41.35	41.35	-3	551	-0.54%
2023/02/24	0	0.00	3	41.05	41.30	-3	548	-0.55%
2023/02/17	0	0.00	1	40.90	40.90	-1	545	-0.18%
2023/02/16	0	0.00	2	40.80	40.85	-2	544	-0.37%
2023/02/08	0	40.40	0	0.00	40.25	0	479	0.00%
2023/01/31	1	39.45	0	0.00	39.40	1	436	0.23%
2023/01/30	1	39.25	0	0.00	39.30	1	431	0.23%
2023/01/13	3	38.50	0	0.00	38.50	3	423	0.71%
2023/01/11	1	39.00	0	0.00	38.90	1	435	0.23%
2022/12/23	5	37.55	0	0.00	37.80	5	481	1.04%
2022/12/20	1	37.70	0	0.00	37.40	1	483	0.21%
2022/12/14	1	38.60	1	38.65	38.65	0	473	0.00%
2022/12/09	1	38.65	0	0.00	38.50	1	478	0.21%
2022/12/08	1	38.70	0	0.00	38.65	1	493	0.20%
2022/12/07	0	0.00	5	39.15	38.70	-5	494	-1.01%
2022/12/06	2	39.85	0	0.00	39.50	2	491	0.41%
2022/11/30	1	40.10	0	0.00	40.15	1	479	0.21%
2022/11/25	2	39.30	0	0.00	39.15	2	427	0.47%
2022/11/16	0	0.00	12	39.00	38.95	-12	439	-2.73%
2022/11/09	1	39.05	0	0.00	39.25	1	440	0.23%
2022/11/03	1	38.60	0	0.00	38.90	1	477	0.21%
2022/11/02	1	38.80	0	0.00	38.90	1	479	0.21%
2022/10/20	0	0.00	2	38.30	37.15	-2	528	-0.38%
2022/09/28	2	39.50	0	0.00	38.50	2	595	0.34%
2022/09/26	3	40.00	0	0.00	39.55	3	620	0.48%
2022/09/22	2	41.40	0	0.00	41.50	2	660	0.30%
2022/09/07	2	40.00	0	0.00	39.90	2	692	0.29%
2022/09/06	1	40.00	0	0.00	39.80	1	692	0.14%
2022/09/02	0	40.90	1	40.90	40.85	-1	697	-0.14%
2022/08/31	0	41.60	0	0.00	41.30	0	701	0.00%
2022/08/29	2	40.80	0	0.00	40.75	2	701	0.29%
2022/08/18	1	40.90	0	0.00	41.15	1	705	0.14%
2022/08/12	0	41.40	0	0.00	41.45	0	721	0.00%
2022/08/10	0	41.50	1	41.40	41.40	-1	723	-0.13%
2022/08/08	1	39.90	0	0.00	39.95	1	707	0.14%
2022/08/03	1	39.00	0	0.00	39.05	1	725	0.14%
2022/07/29	0	0.00	1	40.00	40.05	-1	806	-0.12%
2022/07/22	0	0.00	1	39.70	39.70	-1	914	-0.11%
2022/07/21	1	38.75	0	0.00	39.25	1	941	0.11%
2022/07/19	1	39.20	0	0.00	39.30	1	971	0.10%
2022/07/13	0	0.00	1	37.55	37.55	-1	1,105	-0.09%
2022/07/08	0	0.00	1	37.25	37.40	-1	1,132	-0.09%
2022/07/07	1	36.50	0	0.00	36.60	1	1,128	0.09%
2022/07/06	1	39.50	0	0.00	38.60	1	1,109	0.09%
2022/07/01	0	0.00	2	38.98	38.80	-2	1,108	-0.18%
2022/06/29	1	41.70	0	0.00	41.65	1	1,087	0.09%
2022/06/24	2	42.00	0	0.00	42.00	2	1,170	0.17%
2022/06/23	1	41.55	0	0.00	41.65	1	1,176	0.09%
2022/06/16	7	42.40	1	42.20	42.10	6	1,249	0.48%
2022/06/09	1	43.95	0	0.00	43.95	1	1,468	0.07%
2022/06/02	0	0.00	4	43.90	43.95	-4	1,691	-0.24%
2022/06/01	1	43.95	0	0.00	43.95	1	1,713	0.06%
2022/05/31	1	43.65	0	0.00	43.75	1	1,776	0.06%
2022/05/24	1	43.05	0	0.00	42.90	1	1,798	0.06%
2022/05/23	2	43.00	0	0.00	43.00	2	1,791	0.11%
2022/05/18	2	42.85	0	0.00	42.90	2	1,785	0.11%
2022/05/17	0	0.00	1	42.70	42.65	-1	1,784	-0.06%
2022/05/16	1	42.10	0	0.00	42.30	1	1,784	0.06%
2022/05/12	0	0.00	0	41.50	41.20	0	1,785	0.00%
2022/05/11	1	42.90	0	0.00	42.50	1	1,782	0.06%
2022/05/09	0	0.00	3	43.00	43.00	-3	1,758	-0.17%
2022/05/04	4	45.98	0	0.00	45.80	4	1,685	0.24%
2022/05/03	0	0.00	1	47.75	47.75	-1	1,639	-0.06%
2022/04/29	0	0.00	1	47.50	47.40	-1	1,646	-0.06%
2022/04/28	1	47.00	2	47.25	47.25	-1	1,654	-0.06%
2022/04/27	1	47.60	0	0.00	46.95	1	1,650	0.06%
2022/04/26	1	48.50	0	0.00	48.60	1	1,630	0.06%
2022/04/25	2	48.40	0	0.00	48.20	2	1,627	0.12%
2022/04/21	0	0.00	1	50.40	50.40	-1	1,612	-0.06%
2022/04/20	1	50.30	0	0.00	50.40	1	1,577	0.06%
2022/04/15	0	0.00	10	48.90	48.80	-10	1,523	-0.66%
2022/04/14	0	0.00	3	48.90	48.90	-3	1,554	-0.19%
2022/04/07	3	48.00	0	49.15	47.90	3	1,710	0.17%
2022/04/06	1	48.95	0	0.00	49.15	1	1,868	0.05%
2022/03/30	0	0.00	2	50.40	50.20	-2	1,983	-0.10%
2022/03/24	2	49.68	3	49.55	49.50	-1	1,976	-0.05%
2022/03/16	0	0.00	2	49.23	49.50	-2	2,147	-0.09%
2022/03/14	0	49.55	1	49.35	49.35	-1	2,218	-0.04%
2022/03/11	1	48.50	5	48.60	48.40	-4	2,244	-0.18%
2022/03/10	0	0.00	1	48.35	48.35	-1	2,323	-0.04%
2022/02/25	0	0.00	2	45.60	45.40	-2	3,005	-0.07%
2022/02/24	0	45.80	3	45.70	45.50	-3	3,275	-0.09%
2022/02/07	1	45.15	0	0.00	45.60	1	3,429	0.03%
2022/01/13	0	0.00	1	46.95	46.95	-1	3,435	-0.03%
2022/01/07	0	0.00	5	47.65	47.30	-5	3,382	-0.15%
2022/01/05	0	0.00	1	48.85	48.85	-1	3,313	-0.03%
2022/01/04	1	49.55	0	0.00	49.35	1	3,280	0.03%
2022/01/03	0	0.00	5	50.30	49.50	-5	3,252	-0.15%
2021/12/30	0	0.00	3	50.73	50.70	-3	3,209	-0.09%
2021/12/29	27	50.76	6	50.83	51.00	21	3,153	0.67%
2021/12/28	2	49.90	2	49.35	49.35	0	2,973	0.00%
2021/12/27	1	49.40	2	49.55	49.55	-1	2,955	-0.03%
2021/12/24	4	49.53	7	49.35	49.35	-3	2,929	-0.10%
2021/12/23	1	48.85	1	48.50	48.60	0	2,836	0.00%
2021/12/22	1	49.00	1	48.60	48.50	0	2,834	0.00%
2021/12/20	1	49.20	1	48.65	48.50	0	2,804	0.00%
2021/12/17	5	48.91	3	48.65	48.80	2	2,782	0.07%
2021/12/16	4	49.30	14	49.20	49.85	-10	2,709	-0.37%
2021/12/15	6	48.23	10	48.40	48.20	-4	2,603	-0.15%
2021/12/14	2	49.30	6	49.00	48.55	-4	2,577	-0.16%
2021/12/10	1	48.60	1	48.55	49.15	0	2,501	0.00%
2021/12/09	0	0.00	2	48.10	48.30	-2	2,450	-0.08%
2021/12/08	27	49.66	22	49.16	49.00	5	2,383	0.21%
2021/12/07	3	49.98	3	49.53	49.65	0	2,295	0.00%
2021/12/06	2	49.85	0	0.00	49.20	2	2,207	0.09%
2021/12/03	15	49.27	4	49.46	49.60	11	2,123	0.52%
2021/12/02	7	49.05	6	49.43	48.65	1	1,971	0.05%
2021/12/01	2	47.03	1	47.15	47.15	1	1,611	0.06%
2021/11/30	5	46.60	2	47.00	46.50	3	1,580	0.19%
2021/11/29	1	45.25	0	0.00	45.80	1	1,559	0.06%
2021/11/26	0	0.00	1	47.00	46.15	-1	1,518	-0.07%
2021/11/25	1	46.10	0	0.00	46.10	1	1,469	0.07%
2021/11/24	10	45.80	0	0.00	46.00	10	1,473	0.68%
2021/11/23	1	46.90	0	0.00	47.05	1	1,332	0.08%
2021/11/22	0	0.00	0.3	45.50	45.45	-0.3	1,066	-0.03%
2021/11/17	10	43.50	0	0.00	43.40	10	1,043	0.96%
2021/11/16	0	0.00	1	42.60	42.55	-1	1,058	-0.09%
2021/11/03	1	42.20	0	0.00	43.50	1	1,206	0.08%
2021/10/27	0	0.00	1	41.30	41.65	-1	1,194	-0.08%
2021/10/22	0.1	41.00	0	0.00	40.90	0.1	1,260	0.00%
2021/10/18	1	40.50	0	0.00	40.30	1	1,341	0.07%
2021/09/28	0	0.00	2	42.40	42.30	-2	1,809	-0.11%
2021/09/22	1	41.80	0	0.00	41.80	1	1,911	0.05%
2021/09/07	0	0.00	20	44.00	44.10	-20	2,073	-0.96%
2021/09/06	0	45.00	0	0.00	44.05	0	2,092	0.00%
2021/09/02	0	0.00	1	44.85	44.75	-1	2,191	-0.05%
2021/08/30	0	0.00	1	43.75	43.90	-1	2,128	-0.05%
2021/08/25	2	42.88	0	0.00	42.60	2	2,121	0.09%
2021/08/23	0	0.00	0.4	41.85	41.75	-0.4	2,096	-0.02%
2021/08/20	0	0.00	1	42.90	43.40	-1	2,107	-0.05%
2021/08/11	1	46.35	0	0.00	45.80	1	2,099	0.05%
2021/08/09	0	0.00	2	47.88	47.95	-2	2,127	-0.09%
2021/08/06	1	47.40	0	0.00	47.30	1	2,126	0.05%
2021/08/03	5	47.25	0	0.00	47.20	5	2,321	0.22%
2021/07/23	0	0.00	2	47.50	47.30	-2	2,650	-0.08%
2021/07/22	2	47.65	1	47.25	47.30	1	2,730	0.04%
2021/07/20	2	47.25	0	0.00	46.95	2	2,865	0.07%
2021/07/19	1	47.65	0	0.00	48.10	1	2,857	0.03%
2021/07/14	5	46.15	0	0.00	46.15	5	2,928	0.17%
2021/07/13	10	46.90	0	0.00	46.10	10	2,951	0.34%
2021/07/12	0	0.00	5	46.50	46.45	-5	2,936	-0.17%
2021/07/06	0	0.00	1	46.35	45.80	-1	3,018	-0.03%
2021/07/02	0	0.00	5	45.45	45.10	-5	3,166	-0.16%
2021/06/30	2	45.70	5	45.51	45.90	-3	3,178	-0.09%
2021/06/29	4	45.11	0	0.00	45.10	4	3,161	0.13%
2021/06/28	0	0.00	13	45.84	45.90	-13	3,144	-0.41%
2021/06/23	0	0.00	1	43.25	43.30	-1	3,118	-0.03%
2021/06/18	10	43.88	0	0.00	43.70	10	3,156	0.32%
2021/06/11	2	44.13	1	43.95	44.50	1	3,218	0.03%
2021/06/07	2	41.80	0	0.00	42.10	2	3,453	0.06%
2021/06/02	5	43.07	0	0.00	42.55	5	3,572	0.14%
2021/06/01	0	0.00	10	43.15	43.25	-10	3,571	-0.28%
2021/05/31	11	42.93	3	42.67	42.65	8	3,606	0.22%
2021/05/28	1	42.80	6	42.74	42.75	-5	3,607	-0.14%
2021/05/27	5	41.55	1	41.55	42.70	4	3,626	0.11%
2021/05/26	4	42.40	1	42.45	42.25	3	3,627	0.08%
2021/05/25	1	42.25	2	42.50	42.25	-1	3,663	-0.03%
2021/05/24	2	41.15	0	0.00	41.55	2	3,690	0.05%
2021/05/21	2	41.25	0	0.00	41.40	2	3,762	0.05%
2021/05/14	0	41.25	0	0.00	41.40	0	3,785	0.00%
2021/05/13	2	41.30	0	0.00	41.70	2	3,741	0.05%
2021/05/12	0	0.00	4	42.93	43.05	-4	3,675	-0.11%
2021/05/11	3	47.15	0	0.00	46.65	3	3,625	0.08%
2021/05/10	0	0.00	3	49.20	49.05	-3	3,578	-0.08%
2021/05/07	3	47.90	2	47.73	49.00	1	3,456	0.03%
2021/05/06	1	45.85	7	46.15	46.20	-6	3,403	-0.18%
2021/05/03	1	49.50	0	0.00	49.40	1	3,329	0.03%
2021/04/29	11	51.23	0	0.00	51.20	11	3,286	0.33%
2021/04/28	11	51.55	12	52.07	52.40	-1	3,255	-0.03%
2021/04/27	13	51.02	1	52.00	52.10	12	3,221	0.37%
2021/04/26	0	0.00	1	50.30	51.20	-1	3,112	-0.03%
2021/04/23	1	49.35	0	0.00	49.50	1	3,069	0.03%
2021/04/22	3	49.00	6	50.43	49.00	-3	3,058	-0.10%
2021/04/21	5	50.74	4	51.35	51.00	1	3,010	0.03%
2021/04/20	2	49.50	0	0.00	50.50	2	2,962	0.07%
2021/04/19	0	0.00	1	49.25	49.15	-1	2,948	-0.03%
2021/04/12	5	48.90	1	48.65	48.70	4	2,932	0.14%
2021/04/08	2	49.18	1	48.00	49.20	1	2,818	0.04%
2021/04/07	0	0.00	2	47.20	47.30	-2	2,724	-0.07%
2021/04/06	0	0.00	4	47.30	47.40	-4	2,722	-0.15%
2021/03/31	0	0.00	2	47.30	47.40	-2	2,711	-0.07%
2021/03/30	0	0.00	13	47.62	47.65	-13	2,710	-0.48%
2021/03/29	0	0.00	5	47.50	47.55	-5	2,695	-0.19%
2021/03/26	0	0.00	0.1	46.40	46.40	-0.1	2,670	0.00%
2021/03/22	2	46.90	0	0.00	47.00	2	2,676	0.07%
2021/03/18	2	47.45	0	0.00	47.45	2	2,684	0.07%
2021/03/12	0	0.00	1	46.00	46.05	-1	2,647	-0.04%
2021/03/11	2	46.55	5	46.60	46.65	-3	2,776	-0.11%
2021/03/10	0	0.00	1	47.00	47.40	-1	2,775	-0.04%
2021/03/04	1	46.10	1	45.40	45.35	0	2,773	0.00%
2021/02/25	0	0.00	14	45.00	45.05	-14	2,762	-0.51%
2021/02/19	0	0.00	10	42.90	43.55	-10	2,722	-0.37%
2021/02/18	0	0.00	7	42.70	42.60	-7	2,709	-0.26%
2021/02/05	0	0.00	15	41.95	41.95	-15	2,731	-0.55%
2021/02/04	25	41.43	0	0.00	41.65	25	2,757	0.91%
2021/02/02	8	41.03	0	0.00	41.00	8	2,880	0.28%
2021/01/26	0	0.00	1	42.45	41.65	-1	3,121	-0.03%
2021/01/25	1	42.05	0	0.00	42.00	1	3,093	0.03%
2021/01/20	3	41.65	1	41.15	41.05	2	3,085	0.06%
2021/01/19	0	0.00	5	43.00	43.05	-5	3,055	-0.16%
2021/01/15	4	43.85	0	0.00	44.10	4	3,052	0.13%
2021/01/14	3	45.13	0	0.00	44.95	3	3,040	0.10%
2021/01/13	1	44.50	0	0.00	44.50	1	2,993	0.03%
2021/01/12	0	0.00	1	45.05	44.25	-1	2,974	-0.03%
2021/01/11	1	44.80	0	0.00	44.80	1	2,933	0.03%
2021/01/06	0	0.00	1	44.10	43.55	-1	2,879	-0.03%
2021/01/05	0	0.00	1	43.80	44.55	-1	2,817	-0.04%
2021/01/04	0	0.00	2	43.40	43.60	-2	2,789	-0.07%
2020/12/31	2	43.40	0	0.00	43.35	2	2,778	0.07%
2020/12/29	7	43.14	2	43.00	42.85	5	2,763	0.18%
2020/12/28	2	43.30	0	0.00	43.40	2	2,749	0.07%
2020/12/25	0	0.00	1	43.10	43.00	-1	2,737	-0.04%
2020/12/23	1	42.45	0	0.00	42.55	1	2,714	0.04%
2020/12/18	3	42.80	0	0.00	42.30	3	2,735	0.11%
2020/12/15	1	43.40	0	0.00	43.15	1	2,734	0.04%
2020/12/14	1	44.60	0	0.00	44.70	1	2,708	0.04%
2020/12/10	2	45.10	14	44.56	44.70	-12	2,658	-0.45%
2020/12/09	0	0.00	5	46.66	46.00	-5	2,599	-0.19%
2020/12/08	2	45.80	0	0.00	45.75	2	2,577	0.08%
2020/12/07	10	46.75	1	46.85	46.70	9	2,543	0.35%
2020/12/04	5	44.96	5	45.41	45.40	0	2,382	0.00%
2020/12/03	5	44.30	0	0.00	43.85	5	2,345	0.21%
2020/11/27	0	0.00	5	42.45	42.50	-5	2,664	-0.19%
2020/11/25	10	43.65	10	42.70	42.55	0	2,843	0.00%
2020/11/24	5	44.11	0	0.00	43.40	5	2,814	0.18%
2020/11/20	0	0.00	1	42.45	42.50	-1	2,711	-0.04%
2020/11/19	6	42.75	5	42.50	42.50	1	2,680	0.04%
2020/11/17	0	0.00	5	42.00	42.00	-5	2,598	-0.19%
2020/11/11	0	0.00	5	42.25	42.25	-5	2,796	-0.18%
2020/11/10	5	42.25	1	42.15	42.00	4	2,788	0.14%
2020/11/09	5	42.75	0	0.00	41.70	5	2,744	0.18%
2020/11/06	5	41.50	6	41.77	41.85	-1	2,629	-0.04%
2020/11/05	0	0.00	3	41.10	40.75	-3	2,578	-0.12%
2020/11/04	1	40.60	5	40.55	40.55	-4	2,605	-0.15%
2020/11/03	10	40.79	7	40.60	40.50	3	2,676	0.11%
2020/10/30	1	40.35	2	40.10	39.55	-1	2,871	-0.03%
2020/10/27	2	40.60	5	40.25	40.30	-3	2,864	-0.10%
2020/10/26	11	40.10	5	40.15	40.15	6	2,841	0.21%
2020/10/23	0	0.00	7	39.46	39.45	-7	2,813	-0.25%
2020/10/19	7	39.51	0	0.00	39.30	7	2,917	0.24%
2020/10/15	3	39.25	0	0.00	38.85	3	2,895	0.10%
2020/09/25	0	0.00	12	37.50	37.05	-12	3,597	-0.33%
2020/09/24	6	38.25	20.2	37.71	37.75	-14.2	3,600	-0.39%
2020/09/16	0	0.00	3	39.72	39.60	-3	3,610	-0.08%
2020/09/11	1	39.20	22	39.39	39.15	-21	3,630	-0.58%
2020/09/10	5	40.90	6	40.19	40.15	-1	3,598	-0.03%
2020/09/09	0	0.00	4	40.00	40.35	-4	3,577	-0.11%
2020/09/08	1	40.20	20	40.30	40.20	-19	3,557	-0.53%
2020/09/07	19	41.53	6	41.70	41.60	13	3,515	0.37%
2020/09/04	15	42.34	4	41.78	42.70	11	3,435	0.32%
2020/09/03	33	41.60	2	42.28	41.90	31	3,382	0.92%
2020/09/02	1	40.00	7	40.00	40.05	-6	3,205	-0.19%
2020/08/31	21	40.37	3	40.43	40.45	18	3,253	0.55%
2020/08/20	6	37.43	6	37.18	37.30	0	3,144	0.00%
2020/08/19	2	40.60	2	39.55	39.55	0	3,058	0.00%
2020/08/18	2	40.05	0	0.00	40.10	2	2,961	0.07%
2020/08/14	0	0.00	1	39.05	39.15	-1	2,826	-0.04%
2020/08/11	2	39.20	0	0.00	39.15	2	2,715	0.07%
2020/08/10	0	0.00	2	38.85	38.90	-2	2,686	-0.07%
2020/08/07	2	39.25	6	39.23	39.25	-4	2,659	-0.15%
2020/08/06	3	38.78	33	39.04	38.70	-30	2,595	-1.16%
2020/08/03	0	0.00	15	36.15	36.10	-15	2,385	-0.63%
2020/07/29	2	34.50	2	34.60	34.65	0	2,419	0.00%
2020/07/28	15	35.45	30	34.80	34.25	-15	2,427	-0.62%
2020/07/27	2	35.75	0	0.00	35.90	2	2,417	0.08%
2020/07/23	7	37.40	0	0.00	37.40	7	2,412	0.29%
2020/07/22	0	0.00	3	37.70	37.60	-3	2,412	-0.12%
2020/07/20	2	37.95	0	0.00	37.40	2	2,411	0.08%
2020/07/17	1	38.00	2	37.60	37.65	-1	2,426	-0.04%
2020/07/16	5	38.20	6	37.91	38.00	-1	2,412	-0.04%
2020/07/15	60	37.63	0	0.00	37.30	60	2,293	2.62%
2020/07/14	1	38.40	1	37.70	37.65	0	2,279	0.00%
2020/07/13	9	37.28	3	37.95	38.30	6	2,248	0.27%
2020/07/10	1	37.50	4	37.60	37.35	-3	2,257	-0.13%
2020/07/09	4	38.25	0	0.00	38.00	4	2,233	0.18%
2020/07/08	2	40.05	29	40.25	40.20	-27	2,138	-1.26%
2020/07/07	5	40.11	5	40.49	40.10	0	2,056	0.00%
2020/07/06	26	40.30	10	40.45	40.35	16	2,010	0.80%
2020/07/03	2	39.30	1	39.15	39.10	1	1,973	0.05%
2020/07/02	0	0.00	2	38.80	38.95	-2	1,972	-0.10%
2020/07/01	0	0.00	10	38.20	38.20	-10	1,942	-0.51%
2020/06/30	0	0.00	14	37.71	37.85	-14	1,944	-0.72%
2020/06/29	2	37.65	0	0.00	37.60	2	1,937	0.10%
2020/06/19	4	38.03	0	0.00	37.70	4	1,968	0.20%
2020/06/11	2	38.43	15	38.25	38.20	-13	2,092	-0.62%
2020/06/10	12	38.93	7	39.05	38.85	5	2,073	0.24%
2020/06/08	3	39.15	21	38.74	38.65	-18	2,085	-0.86%
2020/06/05	3	38.63	20	38.58	38.80	-17	2,038	-0.83%
2020/05/29	0.1	36.05	0	0.00	35.90	0.1	1,944	0.00%
2020/05/28	0.1	36.20	0	0.00	36.15	0.1	1,946	0.00%
2020/05/11	2	37.30	0	0.00	37.25	2	1,964	0.10%
2020/05/04	2	36.55	0	0.00	36.50	2	1,899	0.11%
2020/04/30	0	0.00	2	37.25	37.30	-2	1,901	-0.11%
2020/04/28	2	37.50	2	36.35	36.90	0	1,899	0.00%
2020/04/27	0	0.00	1	36.20	36.15	-1	1,898	-0.05%
2020/04/24	0	0.00	2	35.50	35.50	-2	1,887	-0.11%
2020/04/22	0	0.00	3	34.60	35.40	-3	1,892	-0.16%
2020/04/17	0	0.00	2	35.85	35.10	-2	1,892	-0.11%
2020/04/16	0	0.00	2	35.25	35.25	-2	1,874	-0.11%
2020/04/15	4	35.60	0	0.00	35.20	4	1,867	0.21%
2020/04/14	0	0.00	1	34.15	34.35	-1	1,828	-0.05%
2020/04/10	2	33.95	0	0.00	34.10	2	1,941	0.10%
2020/04/09	1	34.05	1	33.85	33.90	0	2,067	0.00%
2020/04/08	0	0.00	3	33.65	33.50	-3	2,052	-0.15%
2020/04/07	0	0.00	8	31.66	31.80	-8	2,036	-0.39%
2020/03/27	6	30.13	0	0.00	29.55	6	2,127	0.28%
2020/03/26	0	0.00	2	29.63	29.80	-2	2,147	-0.09%
2020/03/20	9	28.08	0	0.00	28.40	9	2,326	0.39%
2020/03/19	4	27.60	20	26.55	25.90	-16	2,334	-0.69%
2020/03/18	0	0.00	5	29.25	28.60	-5	2,311	-0.22%
2020/03/17	20	29.10	0	0.00	28.65	20	2,324	0.86%
2020/03/16	1	29.50	1	28.45	28.50	0	2,293	0.00%
2020/03/13	1	28.50	5	29.06	29.25	-4	2,295	-0.17%
2020/03/12	0	0.00	60	31.94	31.60	-60	2,293	-2.62%
2020/03/11	2	35.18	0	0.00	35.00	2	2,325	0.09%
2020/03/10	20	34.95	5	35.30	35.55	15	2,327	0.64%
2020/03/06	1	37.40	0	0.00	37.40	1	2,377	0.04%
2020/03/02	0	0.00	5	37.60	37.40	-5	2,369	-0.21%
2020/02/26	10	38.60	0	0.00	38.70	10	2,367	0.42%
2020/02/25	25	39.37	0	0.00	39.40	25	2,350	1.06%
2020/02/19	0	0.00	2	39.05	39.20	-2	2,312	-0.09%
2020/02/18	2	39.35	0	0.00	38.95	2	2,309	0.09%
2020/02/11	1	37.90	0	0.00	37.95	1	2,304	0.04%
2020/02/10	0	0.00	3	36.00	37.00	-3	2,313	-0.13%
2020/02/05	1	38.10	0	0.00	38.00	1	2,314	0.04%
2020/02/04	3	38.60	1	38.20	38.70	2	2,318	0.09%
2020/02/03	1	35.70	2	36.68	37.10	-1	2,340	-0.04%
2020/01/17	3	42.65	0	0.00	42.65	3	2,289	0.13%
2020/01/13	0	0.00	2	42.55	42.35	-2	2,339	-0.09%
2020/01/09	1	43.20	0	0.00	43.00	1	2,356	0.04%
2020/01/06	3	44.50	3	43.75	44.00	0	2,279	0.00%
2020/01/03	5	45.40	2	43.85	44.30	3	2,241	0.13%
2019/12/30	0	0.00	15	44.53	44.65	-15	2,044	-0.73%
2019/12/24	21	42.71	12	43.04	42.90	9	2,020	0.45%
2019/12/20	10	45.00	2	44.38	43.35	8	1,974	0.41%
2019/12/18	1	43.60	3	43.75	43.85	-2	1,777	-0.11%
2019/12/16	1	43.15	0	0.00	43.40	1	1,719	0.06%
2019/12/13	0	0.00	10	42.55	42.50	-10	1,681	-0.59%
2019/12/09	10	42.00	16	42.07	41.70	-6	1,550	-0.39%
2019/12/06	0	0.00	5	41.36	41.65	-5	1,494	-0.33%
2019/12/04	11	40.70	1	40.60	40.40	10	1,471	0.68%
2019/12/03	44	40.25	0	0.00	40.15	44	1,441	3.05%
2019/12/02	0.1	39.40	0	0.00	39.35	0.1	1,401	0.00%
2019/11/29	0	0.00	1	39.70	39.70	-1	1,406	-0.07%
2019/11/28	2	40.20	0	0.00	39.80	2	1,418	0.14%
2019/11/27	0	0.00	10	39.75	39.95	-10	1,472	-0.68%
2019/11/26	1	39.70	0	0.00	39.85	1	1,468	0.07%
2019/11/08	0.1	39.60	0	0.00	39.60	0.1	1,507	0.00%
2019/11/06	0	0.00	10	39.60	39.55	-10	1,513	-0.66%
2019/10/29	0.1	40.00	96	41.08	40.00	-96	1,458	-6.58%
2019/10/24	0	0.00	2	41.60	41.60	-2	1,460	-0.14%
2019/10/23	0	41.00	2	41.25	41.00	-2	1,439	-0.14%
2019/10/22	0	0.00	5	41.38	41.35	-5	1,441	-0.35%
2019/10/21	96	41.19	0	0.00	41.35	96	1,426	6.73%
2019/10/18	0	0.00	1	40.25	40.35	-1	1,372	-0.07%
2019/10/16	1	39.90	0	0.00	39.75	1	1,360	0.07%
2019/10/15	1	40.40	1	40.10	39.95	0	1,370	0.00%
2019/10/03	0	0.00	3	40.05	40.05	-3	1,509	-0.20%
2019/10/01	6	40.73	3	39.90	40.90	3	1,644	0.18%
2019/09/27	3	39.40	0	0.00	39.40	3	1,621	0.19%
2019/09/18	2	39.55	0	0.00	39.50	2	1,726	0.12%
2019/09/09	2	40.08	0	0.00	39.65	2	1,939	0.10%
2019/09/06	3	40.60	0	0.00	40.60	3	1,926	0.16%
2019/09/04	0	0.00	1	41.80	41.85	-1	1,947	-0.05%
2019/08/26	1	40.65	2	40.63	40.50	-1	1,925	-0.05%
2019/08/23	0	0.00	2	41.75	41.70	-2	1,925	-0.10%
2019/08/16	1	40.95	0	0.00	41.00	1	1,981	0.05%
2019/08/14	1	40.90	0	0.00	40.85	1	1,973	0.05%
2019/08/12	1	40.00	0	0.00	40.00	1	1,965	0.05%
2019/08/08	0	0.00	1	39.00	38.85	-1	1,975	-0.05%
2019/08/02	0	0.00	3	40.17	40.25	-3	2,051	-0.15%
2019/07/31	4	41.60	1	41.85	41.75	3	2,083	0.14%
2019/07/30	1	42.10	0	0.00	41.70	1	2,092	0.05%
2019/07/26	1	41.90	0	0.00	42.25	1	2,089	0.05%
2019/07/24	2	42.03	0	0.00	41.55	2	2,117	0.09%
2019/07/19	2	41.15	2	41.05	41.00	0	2,238	0.00%
2019/07/16	1	42.20	0	0.00	42.25	1	2,368	0.04%
2019/07/11	0	0.00	1	42.00	42.05	-1	3,046	-0.03%
2019/07/09	7	42.10	0	0.00	41.80	7	3,143	0.22%
2019/07/08	0	0.00	3	46.30	46.50	-3	3,069	-0.10%
2019/07/04	5	46.01	5	45.99	46.05	0	3,035	0.00%
2019/07/03	1	45.15	5	45.05	44.95	-4	3,051	-0.13%
2019/07/02	0	0.00	1	45.15	45.35	-1	3,074	-0.03%
2019/06/25	1	44.90	0	0.00	44.20	1	3,672	0.03%
2019/06/20	2	44.65	2	45.10	44.60	0	3,710	0.00%
2019/06/19	5	44.05	0	0.00	43.90	5	3,704	0.13%
2019/06/18	10	44.29	3	43.83	43.90	7	3,689	0.19%
2019/06/17	1	43.60	0	0.00	44.20	1	3,652	0.03%
2019/06/06	0	0.00	1	42.10	41.75	-1	3,746	-0.03%
2019/06/04	0	0.00	2	42.75	42.75	-2	3,818	-0.05%
2019/05/29	0	42.20	0	0.00	42.00	0	4,130	0.00%
2019/05/23	0	0.00	1	42.80	41.80	-1	4,391	-0.02%
2019/05/17	0	0.00	1	43.30	43.00	-1	4,825	-0.02%
2019/05/16	1	44.10	0	0.00	43.80	1	4,877	0.02%
2019/05/13	0	0.00	1	45.15	44.30	-1	5,210	-0.02%
2019/05/10	0	0.00	1	46.35	46.40	-1	5,309	-0.02%
2019/05/09	3	47.20	1	46.95	46.30	2	5,301	0.04%
2019/05/08	1	47.05	1	47.00	47.15	0	5,339	0.00%
2019/05/07	0.1	47.05	0	0.00	46.80	0.1	5,398	0.00%
2019/05/03	10	47.95	0	0.00	48.00	10	5,453	0.18%
2019/05/02	5.1	48.05	0	0.00	48.05	5.1	5,454	0.09%
2019/04/30	1	46.70	0	0.00	47.60	1	5,452	0.02%
2019/04/29	0	0.00	2	49.55	47.00	-2	5,443	-0.04%
2019/04/26	5	49.50	0	0.00	49.35	5	5,378	0.09%
2019/04/24	5	50.40	23	50.30	50.40	-18	5,410	-0.33%
2019/04/23	0	0.00	1	50.90	51.00	-1	5,414	-0.02%
2019/04/19	2	51.40	0	0.00	51.50	2	5,344	0.04%
2019/04/18	7	55.01	8	54.80	51.90	-1	5,217	-0.02%
2019/04/17	4	52.00	2	52.15	52.10	2	4,912	0.04%
2019/04/15	0	0.00	2	51.20	50.80	-2	4,788	-0.04%
2019/04/12	11	51.17	0	0.00	51.20	11	4,768	0.23%
2019/04/11	0	0.00	1	50.90	50.50	-1	4,731	-0.02%
2019/04/10	0	0.00	1	50.40	50.80	-1	4,659	-0.02%
2019/04/09	5	50.76	0	0.00	50.40	5	4,635	0.11%
2019/04/08	52	50.20	0	0.00	49.60	52	4,577	1.14%
2019/04/02	0	49.20	3	49.15	49.20	-3	4,554	-0.07%
2019/04/01	2	50.08	0	0.00	49.55	2	4,514	0.04%
2019/03/29	11	51.27	5	51.60	51.00	6	4,422	0.14%
2019/03/28	0	0.00	3	49.70	50.20	-3	4,217	-0.07%
2019/03/27	0	0.00	2	48.28	49.10	-2	4,070	-0.05%
2019/03/25	1	48.15	2	47.88	47.95	-1	4,079	-0.02%
2019/03/22	3	48.40	1	48.50	48.85	2	4,131	0.05%
2019/03/21	1	48.05	0	0.00	48.00	1	4,149	0.02%
2019/03/15	0	0.00	5	48.46	48.30	-5	4,320	-0.12%
2019/03/14	0	0.00	4	48.48	48.20	-4	4,347	-0.09%
2019/03/13	9	47.47	0	0.00	47.35	9	4,420	0.20%
2019/03/11	3	49.15	0	0.00	48.60	3	4,576	0.07%
2019/03/08	2	48.73	5	49.13	48.95	-3	4,900	-0.06%
2019/03/07	9	49.84	6	49.72	48.90	3	5,053	0.06%
2019/03/05	6	49.55	0	0.00	49.40	6	5,330	0.11%
2019/03/04	6	49.95	0	0.00	49.95	6	5,322	0.11%
2019/02/27	1	46.85	11	47.88	48.60	-10	5,299	-0.19%
2019/02/26	0	0.00	1	50.10	48.30	-1	5,304	-0.02%
2019/02/25	0	0.00	1	49.95	49.65	-1	5,363	-0.02%
2019/02/22	2	49.50	2	49.35	49.25	0	5,642	0.00%
2019/02/21	16	50.22	20	49.62	49.65	-4	5,740	-0.07%
2019/02/20	5	49.68	3	49.40	49.45	2	6,090	0.03%
2019/02/19	2	48.60	3	48.97	48.20	-1	6,410	-0.02%
2019/02/18	2	47.00	0	0.00	47.00	2	6,365	0.03%
2019/02/15	1	46.45	3	46.33	46.30	-2	6,500	-0.03%
2019/02/14	1	47.00	2	47.60	46.90	-1	6,474	-0.02%
2019/02/13	2	47.60	12	46.03	47.50	-10	6,440	-0.16%
2019/02/12	4	46.43	0	0.00	46.30	4	6,335	0.06%
2019/02/11	2	45.58	0	0.00	46.15	2	6,297	0.03%
2019/01/28	0	0.00	4	43.95	43.85	-4	6,408	-0.06%
2019/01/25	0	0.00	1	42.95	42.65	-1	6,668	-0.01%
2019/01/18	0	0.00	3	41.97	42.05	-3	7,145	-0.04%
2019/01/17	2	42.70	0	0.00	41.45	2	7,253	0.03%
2019/01/16	0	0.00	2	42.40	42.50	-2	7,284	-0.03%
2019/01/15	1	41.90	1	42.05	42.00	0	7,408	0.00%
2019/01/11	0	0.00	1	41.35	40.85	-1	7,575	-0.01%
2019/01/10	3	41.53	0	0.00	40.80	3	7,608	0.04%
2019/01/09	1	40.55	8	42.16	41.50	-7	7,678	-0.09%
2019/01/08	1	38.80	2	39.60	39.80	-1	7,699	-0.01%
2019/01/07	0	0.00	10	39.18	39.00	-10	7,804	-0.13%
2019/01/04	0	0.00	3	37.10	37.70	-3	8,013	-0.04%
2019/01/03	3	38.47	0	0.00	38.50	3	8,106	0.04%
2019/01/02	1	38.80	0	0.00	38.90	1	8,227	0.01%
2018/12/22	1	39.30	0	0.00	39.30	1	8,865	0.01%
2018/12/21	0	0.00	37	39.37	40.10	-37	8,977	-0.41%
2018/12/20	3	40.02	5	39.79	39.25	-2	9,028	-0.02%
2018/12/19	0	0.00	12	41.50	41.25	-12	9,063	-0.13%
2018/12/18	0	0.00	7	41.23	41.15	-7	9,120	-0.08%
2018/12/17	3	42.95	1	42.35	42.35	2	9,208	0.02%
2018/12/14	0	0.00	6	41.64	43.40	-6	9,231	-0.06%
2018/12/13	8	42.56	0	0.00	42.10	8	9,257	0.09%
2018/12/12	3	42.20	0	0.00	42.15	3	9,320	0.03%
2018/12/11	0	0.00	1	41.60	41.20	-1	9,419	-0.01%
2018/12/10	3	41.18	1	40.70	41.00	2	9,549	0.02%
2018/12/07	8	42.40	1	42.50	42.40	7	9,581	0.07%
2018/12/06	3	40.98	3	41.60	41.35	0	9,661	0.00%
2018/12/05	6	43.93	24	43.58	43.70	-18	9,644	-0.19%
2018/12/04	10.2	46.13	0	0.00	45.30	10.2	9,765	0.10%
2018/12/03	38	46.06	14	46.47	46.00	24	9,903	0.24%
2018/11/30	10	43.40	2	43.03	42.85	8	9,702	0.08%
2018/11/29	3	43.98	0	0.00	42.60	3	9,660	0.03%
2018/11/28	10	43.35	12	43.72	43.35	-2	9,822	-0.02%
2018/11/27	7	42.03	4	42.60	42.70	3	10,097	0.03%
2018/11/26	11	41.88	10	42.00	41.90	1	10,169	0.01%
2018/11/23	25	42.26	0	0.00	40.95	25	10,650	0.23%
2018/11/22	0	0.00	25	42.14	42.20	-25	11,237	-0.22%
2018/11/21	2	43.20	2	43.53	43.45	0	11,316	0.00%
2018/11/20	0	0.00	2	42.80	42.85	-2	11,248	-0.02%
2018/11/19	12	42.88	12	43.08	43.35	0	11,244	0.00%
2018/11/16	9	40.01	26	41.12	42.45	-17	10,913	-0.16%
2018/11/15	12	38.65	0	0.00	38.60	12	10,502	0.11%
2018/11/14	0	0.00	12	38.31	38.15	-12	10,558	-0.11%
2018/11/13	2	35.75	3	36.18	36.30	-1	10,537	-0.01%
2018/11/12	1	36.55	7	36.67	36.50	-6	10,744	-0.06%
2018/11/09	11	37.45	10	37.90	37.90	1	10,946	0.01%
2018/11/08	2	38.10	0	0.00	37.60	2	11,142	0.02%
2018/11/07	58	38.23	21	38.07	38.20	37	11,387	0.32%
2018/11/06	50	38.09	30	37.80	36.55	20	11,635	0.17%
2018/11/05	10	38.00	11	37.96	38.30	-1	11,813	-0.01%
2018/11/02	2	39.05	0	0.00	38.50	2	12,206	0.02%
2018/11/01	12	36.43	15	37.42	38.00	-3	12,109	-0.02%
2018/10/31	0	0.00	4	35.10	35.60	-4	12,270	-0.03%
2018/10/30	2	34.23	10	33.80	33.80	-8	12,463	-0.06%
2018/10/25	2	34.93	1	35.50	34.30	1	13,319	0.01%
2018/10/24	0	0.00	1	38.10	37.20	-1	13,823	-0.01%
2018/10/23	3	37.90	2	38.60	37.20	1	14,375	0.01%
2018/10/22	1	36.05	3	38.25	38.20	-2	14,660	-0.01%
2018/10/19	3	36.05	2	36.35	36.25	1	14,996	0.01%
2018/10/18	2	38.60	3	38.53	38.20	-1	15,189	-0.01%
2018/10/17	4	38.93	0	0.00	37.95	4	15,515	0.03%
2018/10/16	2	39.28	2	39.15	38.70	0	15,752	0.00%
2018/10/15	11	38.30	5	38.11	38.10	6	16,077	0.04%
2018/10/12	2	38.13	2	37.30	38.00	0	16,424	0.00%
2018/10/11	4	36.08	3	36.13	35.65	1	16,551	0.01%
2018/10/09	6	39.74	2	39.55	39.60	4	16,632	0.02%
2018/10/08	1	39.00	20	38.64	38.70	-19	16,608	-0.11%
2018/10/05	12	44.14	16	42.80	40.55	-4	16,636	-0.02%
2018/10/03	0	0.00	3	44.70	44.85	-3	16,756	-0.02%
2018/10/02	10	45.85	9	45.52	45.45	1	16,880	0.01%
2018/10/01	3	45.42	0	0.00	45.50	3	16,997	0.02%
2018/09/27	2	46.55	2	45.75	44.55	0	17,100	0.00%
2018/09/26	0	0.00	4	46.53	46.65	-4	17,279	-0.02%
2018/09/25	2	47.45	0	0.00	47.15	2	17,431	0.01%
2018/09/21	8	46.86	3	47.25	47.45	5	17,599	0.03%
2018/09/20	7	46.48	5	46.30	46.30	2	17,626	0.01%
2018/09/19	0	0.00	5	46.06	45.90	-5	17,739	-0.03%
2018/09/18	2	47.55	8	46.32	46.20	-6	18,029	-0.03%
2018/09/17	19	48.02	9	47.74	47.50	10	18,147	0.06%
2018/09/14	14	46.85	14	47.41	47.20	0	18,202	0.00%
2018/09/13	2	46.90	13	46.90	45.30	-11	18,300	-0.06%
2018/09/12	14	46.60	3	46.17	46.20	11	18,486	0.06%
2018/09/11	10	47.80	13	48.47	47.95	-3	18,890	-0.02%
2018/09/10	33	48.00	9	47.62	46.90	24	19,253	0.12%
2018/09/07	19	51.11	11	47.85	48.00	8	19,522	0.04%
2018/09/06	13	51.92	14	52.37	51.40	-1	19,801	-0.01%
2018/09/05	3	52.23	5	52.22	51.70	-2	20,055	-0.01%
2018/09/04	35	52.67	18	52.37	52.50	17	20,382	0.08%
2018/09/03	16	54.70	12	55.68	53.20	4	20,383	0.02%
2018/08/31	4	58.93	12	59.05	59.10	-8	20,235	-0.04%
2018/08/30	8	58.95	15.2	58.77	59.50	-7.2	20,644	-0.03%
2018/08/29	7	55.11	10.3	57.63	58.60	-3.3	20,528	-0.02%
2018/08/28	16	54.41	2	54.45	53.70	14	20,044	0.07%
2018/08/27	1	53.70	1	54.30	53.60	0	20,136	0.00%
2018/08/24	4	50.98	5	51.48	51.20	-1	20,142	0.00%
2018/08/23	3	52.80	2	51.15	50.90	1	20,315	0.00%
2018/08/22	2	52.70	4	52.75	52.80	-2	20,443	-0.01%
2018/08/21	12	53.26	6	53.43	53.30	6	20,954	0.03%
2018/08/20	1	52.80	2	53.10	53.10	-1	21,048	0.00%
2018/08/17	2	53.60	4	51.88	51.70	-2	21,292	-0.01%
2018/08/16	2	51.00	4	52.38	53.00	-2	21,414	-0.01%
2018/08/15	10	52.10	14	51.48	50.90	-4	21,712	-0.02%
2018/08/14	19	53.76	9	53.26	53.00	10	21,833	0.05%
2018/08/13	0	0.00	5	52.70	53.00	-5	21,720	-0.02%
2018/08/10	16	55.91	0	0.00	54.70	16	21,906	0.07%
2018/08/09	6	56.03	13	56.65	57.20	-7	22,026	-0.03%
2018/08/08	8	55.61	8	55.81	54.00	0	21,777	0.00%
2018/08/07	26	56.81	7	56.87	57.00	19	21,945	0.09%
2018/08/06	7	56.13	8	56.33	56.10	-1	21,671	0.00%
2018/08/03	2	54.45	3	54.50	55.10	-1	21,681	0.00%
2018/08/02	4	54.15	3	52.97	52.60	1	21,360	0.00%
2018/08/01	2	56.25	15	55.69	56.30	-13	21,195	-0.06%
2018/07/31	11	55.18	17	54.41	55.00	-6	21,293	-0.03%
2018/07/30	20	60.71	17	57.32	56.90	3	21,006	0.01%
2018/07/27	14	61.03	12	61.71	63.20	2	20,592	0.01%
2018/07/26	11	61.05	6	60.43	59.50	5	20,199	0.02%
2018/07/25	12	58.76	2	58.15	60.50	10	19,772	0.05%
2018/07/24	8	59.93	1	60.00	59.30	7	19,543	0.04%
2018/07/23	5	58.06	3	58.57	58.40	2	19,192	0.01%
2018/07/20	1	61.70	3	62.30	57.50	-2	18,857	-0.01%
2018/07/19	2	62.50	0	0.00	62.50	2	18,399	0.01%
2018/07/18	4	64.08	1	63.40	63.10	3	17,954	0.02%
2018/07/17	9	71.18	3	73.80	70.10	6	17,612	0.03%
2018/07/16	9	76.82	15	76.97	74.00	-6	17,421	-0.03%
2018/07/13	8	80.28	1	77.90	77.40	7	17,352	0.04%
2018/07/12	3	76.63	2	75.70	79.60	1	17,118	0.01%
2018/07/11	5	74.50	5	75.00	74.10	0	16,907	0.00%
2018/07/10	7	73.39	5	73.60	75.40	2	16,942	0.01%
2018/07/09	2	75.00	4	75.18	74.70	-2	16,812	-0.01%
2018/07/06	2	75.60	4	70.10	71.20	-2	16,621	-0.01%
2018/07/05	30	77.37	5.1	79.24	74.30	24.9	16,436	0.15%
2018/07/04	7	80.71	5	82.00	78.00	2	16,343	0.01%
2018/07/03	11	82.89	5	82.00	80.30	6	16,062	0.04%
2018/07/02	5	83.02	2	83.10	82.00	3	15,824	0.02%
2018/06/29	5	81.32	3	80.90	81.00	2	15,564	0.01%
2018/06/28	7	81.86	5	80.96	79.50	2	15,407	0.01%
2018/06/27	1	85.50	0	0.00	81.70	1	15,197	0.01%
2018/06/26	0.1	83.80	2	81.25	83.80	-1.9	14,811	-0.01%
2018/06/25	6	82.57	6	80.15	79.00	0	14,555	0.00%
2018/06/22	4	84.10	24	82.12	82.00	-20	14,376	-0.14%
2018/06/21	8	86.55	8	86.28	84.80	0	14,108	0.00%
2018/06/20	14	91.97	13	86.85	83.90	1	13,863	0.01%
2018/06/19	13	89.15	12	90.43	92.50	1	13,401	0.01%
2018/06/15	26	88.45	24	89.08	86.20	2	12,909	0.02%
2018/06/14	11	85.33	13	86.52	88.40	-2	12,439	-0.02%
2018/06/13	26	82.50	37	82.38	82.50	-11	11,881	-0.09%
2018/06/12	15	83.42	9	83.76	81.40	6	11,487	0.05%
2018/06/11	6	74.92	5	76.40	81.20	1	10,989	0.01%
2018/06/08	18	73.36	16.3	73.70	73.90	1.8	10,619	0.02%
2018/06/07	37	73.62	18	73.77	72.10	19	10,315	0.18%
2018/06/06	2	66.60	16	69.25	71.10	-14	9,695	-0.14%
2018/06/05	2	65.95	2	64.30	64.70	0	9,274	0.00%
2018/06/04	30	69.28	25	69.90	67.00	5	9,060	0.06%
2018/06/01	14	64.40	7	65.31	68.40	7	8,759	0.08%
2018/05/31	2	65.80	4	65.30	63.50	-2	8,530	-0.02%
2018/05/30	2	65.00	2	67.10	67.60	0	8,298	0.00%
2018/05/29	5	68.46	2	69.10	68.00	3	8,049	0.04%
2018/05/28	6	64.22	1	66.10	66.10	5	7,484	0.07%
2018/05/25	9	55.87	20	57.76	60.10	-11	7,226	-0.15%
2018/05/24	26	54.88	25	54.27	54.70	1	6,818	0.01%
2018/05/23	4	51.93	5	52.80	53.60	-1	6,462	-0.02%
2018/05/22	24	50.93	30	50.41	50.00	-6	5,898	-0.10%
2018/05/21	7	47.62	2	48.00	48.60	5	5,531	0.09%
2018/05/18	2	49.80	5	50.08	47.30	-3	5,303	-0.06%
2018/05/17	4	46.60	7	47.26	48.70	-3	4,741	-0.06%
2018/05/16	2	47.00	3	48.40	47.00	-1	4,302	-0.02%
2018/05/15	11	47.50	10	48.18	48.40	1	4,095	0.02%
2018/05/14	0	0.00	12	45.00	45.00	-12	3,717	-0.32%
2018/05/11	2	38.95	4	40.71	40.95	-2	3,612	-0.06%
2018/05/09	3	36.50	6	37.25	37.80	-3	3,153	-0.10%
2018/05/08	1	36.85	4	36.93	37.10	-3	2,984	-0.10%
2018/05/07	0	0.00	8	36.69	36.70	-8	2,594	-0.31%
2018/05/04	0	0.00	2	33.25	33.40	-2	2,251	-0.09%
2018/05/03	0	0.00	1	32.20	32.35	-1	2,047	-0.05%
2018/05/02	0	0.00	5	31.66	31.60	-5	2,001	-0.25%
2018/04/30	2	32.00	0	0.00	31.25	2	1,998	0.10%
2018/04/24	1	31.60	2	31.20	31.20	-1	2,061	-0.05%
2018/04/17	1	32.00	0	0.00	31.80	1	2,501	0.04%
2018/04/16	7	32.69	1	32.10	33.30	6	2,483	0.24%
2018/03/30	0	0.00	11	30.96	30.80	-11	2,747	-0.40%
2018/03/23	6	30.34	0	0.00	30.45	6	2,788	0.22%
2018/03/20	2	31.60	0	0.00	31.55	2	2,700	0.07%
2018/03/19	0	0.00	1	32.00	32.00	-1	2,702	-0.04%
2018/03/16	1	31.15	0	0.00	31.60	1	2,672	0.04%
2018/03/07	0	0.00	2	31.25	30.65	-2	3,205	-0.06%
2018/03/06	0	0.00	1	32.45	31.60	-1	3,505	-0.03%
2018/03/05	0	0.00	1	32.15	32.00	-1	3,547	-0.03%
2018/03/01	0	0.00	1	30.95	31.10	-1	3,543	-0.03%
2018/02/26	2	30.35	0	0.00	30.35	2	3,543	0.06%
2018/02/23	7	30.30	0	0.00	30.50	7	3,597	0.19%
2018/02/08	1	28.80	0	0.00	28.80	1	3,699	0.03%
2018/02/07	7	29.06	0	0.00	28.80	7	3,709	0.19%
2018/02/06	1	29.50	0	0.00	28.20	1	3,731	0.03%
2018/01/23	1	31.60	0	0.00	31.50	1	4,310	0.02%
2018/01/22	0	0.00	2	31.70	32.10	-2	4,289	-0.05%
2018/01/19	0	0.00	1	31.55	31.25	-1	4,246	-0.02%
2018/01/17	4	33.43	2	32.15	32.15	2	4,078	0.05%
2018/01/11	0	0.00	1	32.00	32.00	-1	3,509	-0.03%
2018/01/09	0	0.00	6	31.66	31.90	-6	3,420	-0.18%
2018/01/08	0	0.00	1	31.80	31.00	-1	3,373	-0.03%
2018/01/03	0	0.00	15	30.93	31.35	-15	3,194	-0.47%