達方 (8163)-國票-南科券商分點個股進出

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
45.85
漲跌
▼0.30
漲幅
-0.65%
成交量
828張
產業
上市電腦週邊類股
484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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/12/11	1	45.85	1	46.15	45.85	0	2,160	0.00%
2024/12/10	1	46.25	0	0.00	46.15	1	2,154	0.05%
2024/12/09	1	46.45	0	46.65	46.20	1	2,145	0.05%
2024/12/06	3	47.40	0	0.00	47.10	3	2,129	0.14%
2024/12/05	1	48.00	0	0.00	48.00	1	2,110	0.05%
2024/12/04	2	49.43	1	49.10	49.10	1	2,086	0.05%
2024/12/03	4	48.84	2	48.63	48.80	2	2,048	0.10%
2024/12/02	1	49.00	4	49.05	48.55	-3	2,006	-0.15%
2024/11/29	4	50.30	4	50.90	50.30	0	1,927	0.00%
2024/11/28	4.1	50.24	0	0.00	49.30	4.1	1,786	0.23%
2024/11/27	11	53.44	1	51.40	51.00	10	1,662	0.60%
2024/11/26	4	50.23	1	52.60	52.10	3	1,228	0.24%
2024/11/22	5	50.90	5	50.36	49.20	0	996	0.00%
2024/11/20	1	45.90	0	0.00	45.80	1	632	0.16%
2024/09/18	1	50.10	0	0.00	49.75	1	1,162	0.09%
2024/09/05	0	0.00	3	51.10	49.75	-3	1,314	-0.23%
2024/09/04	3	50.40	3	51.20	50.60	0	1,345	0.00%
2024/08/26	0	0.00	2	52.70	52.50	-2	1,681	-0.12%
2024/08/16	0	0.00	1	53.60	53.10	-1	1,784	-0.06%
2024/08/05	1	51.40	0	0.00	49.50	1	1,961	0.05%
2024/07/26	0	0.00	12	56.70	56.70	-12	2,353	-0.51%
2024/07/22	0	0.00	1	56.69	56.20	-1	2,342	-0.04%
2024/07/19	4	58.15	1	57.70	57.80	3	2,333	0.13%
2024/07/18	0	0.00	4	59.03	58.90	-4	2,324	-0.17%
2024/07/17	1	59.20	0	0.00	59.10	1	2,320	0.04%
2024/07/15	0	0.00	0.1	59.50	59.30	-0.1	2,335	0.00%
2024/07/12	2	59.90	0	0.00	60.00	2	2,329	0.09%
2024/07/11	0	0.00	3	60.57	60.30	-3	2,336	-0.13%
2024/07/09	2	59.60	0	0.00	60.40	2	2,351	0.09%
2024/07/05	10	61.07	0	0.00	60.10	10	2,357	0.42%
2024/07/04	10	62.25	0	0.00	61.50	10	2,314	0.43%
2024/07/03	6	69.38	2	69.50	69.30	4	2,215	0.18%
2024/07/02	5	69.12	1	69.80	69.10	4	2,163	0.18%
2024/07/01	0	0.00	4	70.00	69.90	-4	2,156	-0.19%
2024/06/28	3	69.20	0	0.00	68.90	3	2,130	0.14%
2024/06/27	0.1	70.40	0	0.00	69.60	0.1	2,121	0.00%
2024/06/26	0	0.00	1	72.20	71.40	-1	2,109	-0.05%
2024/06/25	0	0.00	1	70.80	71.00	-1	2,094	-0.05%
2024/06/24	5	70.50	6	71.12	70.60	-1	2,090	-0.05%
2024/06/20	16	69.50	0	0.00	69.90	16	2,113	0.76%
2024/06/19	1	69.70	1	69.50	69.50	0	2,150	0.00%
2024/06/18	3	69.10	5	68.90	69.20	-2	2,168	-0.09%
2024/06/14	3	68.00	0	0.00	68.40	3	2,247	0.13%
2024/06/13	1	68.10	0	0.00	69.00	1	2,230	0.04%
2024/06/11	0	0.00	2	68.90	69.10	-2	2,245	-0.09%
2024/06/07	3	68.03	8	68.61	68.00	-5	2,237	-0.22%
2024/06/06	1	72.60	0	0.00	71.50	1	2,185	0.05%
2024/06/05	1	71.00	3	72.73	71.80	-2	2,178	-0.09%
2024/06/04	0	0.00	3	69.87	70.60	-3	2,161	-0.14%
2024/06/03	1	68.70	1	69.40	69.20	0	2,207	0.00%
2024/05/31	0	0.00	1	67.80	68.00	-1	2,431	-0.04%
2024/05/30	1	67.50	0	0.00	67.40	1	2,748	0.04%
2024/05/28	0	0.00	1	68.20	68.00	-1	2,792	-0.04%
2024/05/27	1	67.90	2	67.40	67.60	-1	2,809	-0.04%
2024/05/24	0	0.00	12	67.24	67.20	-12	2,824	-0.42%
2024/05/22	14	68.07	3	68.10	67.90	11	2,811	0.39%
2024/05/21	2	66.75	0	0.00	66.80	2	2,785	0.07%
2024/05/15	5	66.80	0	0.00	66.80	5	2,766	0.18%
2024/05/14	0	0.00	1	68.60	68.40	-1	2,750	-0.04%
2024/05/10	1	66.90	3	67.00	67.40	-2	2,717	-0.07%
2024/05/08	0	0.00	1	70.90	70.80	-1	2,634	-0.04%
2024/05/07	3	71.69	2	71.45	71.80	1	2,569	0.04%
2024/05/06	0	0.00	15	67.83	67.80	-15	2,411	-0.62%
2024/05/03	0	0.00	3	68.20	67.70	-3	2,353	-0.13%
2024/04/30	0	0.00	1	63.10	63.30	-1	2,234	-0.04%
2024/04/29	0	0.00	1	62.60	62.70	-1	2,222	-0.04%
2024/04/25	2	62.00	0	0.00	61.50	2	2,212	0.09%
2024/04/22	1	59.80	1	59.90	59.80	0	2,211	0.00%
2024/04/19	2	59.30	0	0.00	60.40	2	2,206	0.09%
2024/04/11	3	61.60	0	0.00	61.50	3	2,301	0.13%
2024/04/10	1	61.80	0	0.00	62.60	1	2,301	0.04%
2024/04/09	1	62.00	6	62.33	62.10	-5	2,312	-0.22%
2024/04/03	7	64.04	2	63.40	63.60	5	2,345	0.21%
2024/03/28	10	62.30	1	62.80	62.30	9	2,320	0.39%
2024/03/25	4	63.20	0	0.00	62.80	4	2,309	0.17%
2024/03/22	0	0.00	1	64.30	64.30	-1	2,308	-0.04%
2024/03/21	0	0.00	1	63.30	64.10	-1	2,289	-0.04%
2024/03/19	0	0.00	1	61.90	61.90	-1	2,245	-0.04%
2024/03/11	0	0.00	1	59.70	59.60	-1	2,243	-0.04%
2024/03/08	2	60.25	0	0.00	60.00	2	2,235	0.09%
2024/03/07	1	61.00	6	61.02	61.00	-5	2,216	-0.23%
2024/03/06	6	60.80	6	61.82	61.70	0	2,159	0.00%
2024/03/05	1	60.60	20	59.35	61.40	-19	1,963	-0.97%
2024/03/04	8	55.49	0	0.00	55.90	8	1,648	0.49%
2024/03/01	0	0.00	1	53.90	54.40	-1	1,616	-0.06%
2024/02/27	0	0.00	2	53.75	53.40	-2	1,576	-0.13%
2024/02/26	2	52.80	4	52.73	52.70	-2	1,585	-0.13%
2024/02/23	1	52.60	5	52.10	52.00	-4	1,651	-0.24%
2024/02/22	0	0.00	11	53.00	52.80	-11	1,661	-0.66%
2024/02/21	0	0.00	2	52.75	52.50	-2	1,686	-0.12%
2024/02/20	2	52.60	0	0.00	52.50	2	1,739	0.11%
2024/02/19	1	52.50	1	52.70	52.60	0	1,748	0.00%
2024/02/16	0	0.00	1	52.00	52.10	-1	1,775	-0.06%
2024/02/15	1	50.80	0	0.00	50.50	1	1,788	0.06%
2024/02/01	5	51.10	0	0.00	51.00	5	1,947	0.26%
2024/01/31	1	51.10	0	0.00	50.90	1	1,987	0.05%
2024/01/30	2	51.00	0	0.00	51.00	2	2,045	0.10%
2024/01/29	2	51.65	0	0.00	51.70	2	2,257	0.09%
2024/01/24	0	0.00	1	53.40	52.50	-1	2,513	-0.04%
2024/01/19	1	52.00	1	52.00	51.90	0	2,481	0.00%
2024/01/18	1	51.10	0	0.00	51.30	1	2,479	0.04%
2024/01/11	0	0.00	4	52.50	52.20	-4	2,432	-0.16%
2024/01/10	2	52.00	0	0.00	51.90	2	2,433	0.08%
2024/01/08	14	53.32	0	0.00	52.60	14	2,408	0.58%
2024/01/05	1	55.20	30	55.43	54.90	-29	2,360	-1.23%
2024/01/04	6	54.00	0	0.00	53.50	6	2,267	0.26%
2024/01/03	2	55.50	21	55.50	55.30	-19	2,241	-0.85%
2024/01/02	0	0.00	21	55.28	55.60	-21	2,210	-0.95%
2023/12/29	11	53.96	2	54.10	54.20	9	2,162	0.42%
2023/12/26	2	52.35	0	0.00	52.20	2	2,092	0.10%
2023/12/25	1	51.90	0	0.00	51.80	1	2,082	0.05%
2023/12/21	23	53.04	0	0.00	52.60	23	2,052	1.12%
2023/12/19	1	53.30	0	0.00	53.00	1	2,003	0.05%
2023/12/18	2	54.75	0	0.00	54.40	2	1,960	0.10%
2023/12/15	0	0.00	20	56.32	56.10	-20	1,931	-1.04%
2023/12/08	6	54.80	0	0.00	54.80	6	1,799	0.33%
2023/12/06	4	55.00	2	55.50	55.40	2	1,757	0.11%
2023/12/04	4	53.45	12	55.02	55.00	-8	1,687	-0.47%
2023/12/01	0	0.00	1	53.00	53.50	-1	1,625	-0.06%
2023/11/30	0	0.00	3	52.90	52.70	-3	1,593	-0.19%
2023/11/29	1	52.20	0	0.00	52.30	1	1,534	0.07%
2023/11/22	0	0.00	1	51.70	52.60	-1	1,452	-0.07%
2023/11/20	0	0.00	6	50.87	51.20	-6	1,361	-0.44%
2023/11/17	1	51.60	1	50.90	51.60	0	1,329	0.00%
2023/11/16	0	0.00	1	50.70	50.90	-1	1,267	-0.08%
2023/11/15	1	51.10	1	50.90	50.60	0	1,249	0.00%
2023/11/14	1	50.50	1	51.20	50.20	0	1,211	0.00%
2023/11/13	8	51.19	0	0.00	51.00	8	1,175	0.68%
2023/11/10	0	0.00	17	50.98	51.40	-17	1,116	-1.52%
2023/11/09	2	51.30	1	50.80	50.90	1	1,063	0.09%
2023/11/08	3	49.90	0	0.00	50.00	3	974	0.31%
2023/11/07	6	49.85	6	49.71	49.85	0	936	0.00%
2023/11/06	2	48.93	15	49.40	49.70	-13	881	-1.47%
2023/11/03	15	48.68	7	48.22	48.85	8	661	1.21%
2023/10/24	0	0.00	1	42.70	42.70	-1	463	-0.22%
2023/10/16	0	0.00	1	43.65	43.80	-1	486	-0.21%
2023/10/13	0	0.00	6	43.85	43.85	-6	493	-1.22%
2023/08/15	0	0.00	1	42.20	42.30	-1	920	-0.11%
2023/08/07	1	42.80	0	0.00	42.80	1	946	0.11%
2023/07/13	0	0.00	1	45.75	45.15	-1	869	-0.11%
2023/07/11	0	0.00	2	43.45	43.50	-2	840	-0.24%
2023/07/03	0	0.00	1	46.85	46.85	-1	818	-0.12%
2023/06/30	0	0.00	2	46.40	46.30	-2	805	-0.25%
2023/06/29	0	0.00	3	46.58	46.70	-3	803	-0.37%
2023/06/27	6	45.47	0	0.00	45.30	6	792	0.76%
2023/06/26	1	46.00	0	0.00	46.00	1	786	0.13%
2023/06/21	4	46.78	0	0.00	46.70	4	780	0.51%
2023/06/14	0	0.00	1	48.10	47.95	-1	772	-0.13%
2023/05/29	0	0.00	1	47.00	47.10	-1	950	-0.11%
2023/05/26	0	0.00	4	46.75	46.35	-4	938	-0.43%
2023/05/25	0	0.00	1	46.90	46.65	-1	925	-0.11%
2023/05/23	0	0.00	4	46.68	46.90	-4	912	-0.44%
2023/05/18	1	45.55	0	0.00	45.50	1	872	0.11%
2023/05/17	0	0.00	1	45.40	45.40	-1	864	-0.12%
2023/05/12	0	0.00	4	44.60	44.75	-4	886	-0.45%
2023/05/11	0	0.00	1	44.05	44.00	-1	915	-0.11%
2023/05/10	0	0.00	1	44.60	44.65	-1	915	-0.11%
2023/05/08	0	0.00	1	44.55	44.50	-1	922	-0.11%
2023/05/05	0.1	44.50	1	44.70	44.20	-0.9	928	-0.09%
2023/04/21	1	43.20	0	0.00	43.20	1	924	0.11%
2023/04/19	0	0.00	1	44.80	44.60	-1	911	-0.11%
2023/04/14	1	44.60	0	0.00	44.40	1	887	0.11%
2023/04/13	0	0.00	1	45.00	44.55	-1	879	-0.11%
2023/04/12	2	45.05	3	44.67	45.30	-1	865	-0.12%
2023/04/11	0.1	44.50	0	0.00	44.50	0.1	837	0.01%
2023/04/10	0	0.00	1	44.30	44.90	-1	825	-0.12%
2023/04/06	0	0.00	1	44.50	44.50	-1	777	-0.13%
2023/03/30	0	0.00	1	44.05	44.05	-1	763	-0.13%
2023/03/24	2	44.20	0	0.00	44.10	2	762	0.26%
2023/03/23	0	0.00	1	44.25	44.20	-1	757	-0.13%
2023/03/21	0	0.00	2	43.70	43.55	-2	744	-0.27%
2023/03/13	0	0.00	2	43.33	43.60	-2	738	-0.27%
2023/03/10	2	43.95	1	43.70	43.85	1	726	0.14%
2023/03/09	3	44.30	1	45.00	44.50	2	713	0.28%
2023/03/08	8	44.09	10	44.56	44.70	-2	671	-0.30%
2023/03/07	1	41.70	0	0.00	41.75	1	548	0.18%
2023/03/06	0	0.00	2	41.83	41.95	-2	569	-0.35%
2023/02/22	0.1	41.50	1	41.00	41.00	-1	542	-0.18%
2023/02/20	0.1	41.40	0	0.00	41.25	0.1	543	0.02%
2023/02/16	1	40.75	0	0.00	40.85	1	544	0.18%
2023/02/13	3	40.45	0	0.00	40.50	3	545	0.55%
2023/02/07	0	0.00	0	40.70	40.20	0	473	0.00%
2023/02/02	0	0.00	4	39.90	40.15	-4	447	-0.89%
2023/01/31	1	39.50	0	0.00	39.40	1	436	0.23%
2023/01/11	0.1	39.00	0	0.00	38.90	0.1	435	0.01%
2023/01/09	0.1	38.50	0	0.00	38.50	0.1	433	0.01%
2023/01/06	0.1	38.30	0	0.00	38.15	0.1	437	0.02%
2022/12/28	0.1	37.90	0	0.00	37.65	0.1	479	0.01%
2022/12/23	0.1	37.80	0	0.00	37.80	0.1	481	0.01%
2022/12/22	0.1	38.00	0	0.00	37.85	0.1	481	0.01%
2022/12/21	0.1	37.70	0	0.00	37.40	0.1	485	0.01%
2022/12/20	0.1	37.60	0	0.00	37.40	0.1	483	0.01%
2022/12/19	0.1	38.00	0	0.00	37.85	0.1	483	0.02%
2022/12/13	3.1	38.55	0	0.00	38.50	3.1	476	0.64%
2022/12/09	2	38.50	0	0.00	38.50	2	478	0.42%
2022/12/08	4.1	38.65	0	0.00	38.65	4.1	493	0.82%
2022/12/05	10	40.50	10	40.40	40.20	0	490	0.00%
2022/12/01	0	0.00	3	40.45	40.50	-3	484	-0.62%
2022/11/23	0.1	39.10	1	39.00	38.90	-1	430	-0.22%
2022/11/22	0.1	39.00	0	0.00	39.10	0.1	431	0.02%
2022/11/15	0.1	39.40	0	0.00	39.25	0.1	448	0.01%
2022/11/07	0.1	39.00	0	0.00	38.60	0.1	442	0.02%
2022/11/04	0.1	38.70	0	0.00	38.65	0.1	449	0.01%
2022/11/03	0	0.00	1	38.60	38.90	-1	477	-0.21%
2022/10/19	0.1	38.60	0	0.00	38.25	0.1	519	0.01%
2022/10/12	1	37.60	0	0.00	37.90	1	523	0.19%
2022/10/11	0.1	38.80	0	0.00	38.25	0.1	519	0.01%
2022/09/28	1.1	38.91	0	0.00	38.50	1.1	595	0.18%
2022/09/27	3	39.60	0.1	39.75	40.15	2.9	606	0.48%
2022/09/15	1	42.90	0	0.00	42.75	1	683	0.15%
2022/09/14	0	0.00	4	41.50	41.50	-4	670	-0.60%
2022/09/13	0	0.00	1	41.85	41.80	-1	675	-0.15%
2022/08/31	0	0.00	1	41.50	41.30	-1	701	-0.14%
2022/08/29	0.1	40.90	0	0.00	40.75	0.1	701	0.01%
2022/08/11	0	0.00	3	41.40	41.75	-3	725	-0.41%
2022/08/08	0.1	40.00	0	0.00	39.95	0.1	707	0.01%
2022/08/05	0	0.00	3	39.65	40.45	-3	710	-0.42%
2022/08/04	0.1	38.90	0	0.00	39.05	0.1	706	0.01%
2022/08/03	0.1	39.10	0	0.00	39.05	0.1	725	0.01%
2022/08/02	0.1	39.60	0	0.00	39.25	0.1	738	0.01%
2022/07/27	0	0.00	1	39.90	39.85	-1	891	-0.11%
2022/07/26	0.2	39.42	0	0.00	39.10	0.2	894	0.02%
2022/07/25	0.1	39.70	0	0.00	39.75	0.1	902	0.01%
2022/07/20	0.1	39.30	0	0.00	39.10	0.1	947	0.01%
2022/07/15	0.1	38.10	0	0.00	37.80	0.1	1,014	0.00%
2022/07/12	0.1	36.40	0	0.00	36.10	0.1	1,112	0.00%
2022/07/05	0.1	39.60	0	0.00	39.80	0.1	1,100	0.00%
2022/07/04	1	38.80	0	0.00	39.40	1	1,092	0.09%
2022/07/01	0	39.00	0	0.00	38.80	0	1,108	0.00%
2022/06/30	3	40.73	0	0.00	40.45	3	1,095	0.27%
2022/06/29	1	41.60	0	0.00	41.65	1	1,087	0.09%
2022/06/27	0	0.00	1	42.55	42.50	-1	1,168	-0.09%
2022/06/24	2	42.00	0	0.00	42.00	2	1,170	0.17%
2022/06/20	2	41.05	0	0.00	40.80	2	1,221	0.16%
2022/06/16	3	42.95	0	0.00	42.10	3	1,249	0.24%
2022/06/14	0.1	42.40	0	0.00	42.40	0.1	1,324	0.00%
2022/06/13	1	42.90	3	42.85	42.65	-2	1,365	-0.15%
2022/06/10	0.1	43.90	1	43.90	43.80	-1	1,404	-0.07%
2022/06/09	0	0.00	1	44.15	43.95	-1	1,468	-0.07%
2022/06/07	0.1	44.00	0	0.00	43.80	0.1	1,543	0.00%
2022/06/06	0	43.80	0	0.00	43.90	0	1,667	0.00%
2022/06/02	0	0.00	3	43.90	43.95	-3	1,691	-0.18%
2022/06/01	3	43.90	0	0.00	43.95	3	1,713	0.18%
2022/05/31	0	0.00	2	43.65	43.75	-2	1,776	-0.11%
2022/05/26	0.1	43.20	1	43.35	43.05	-1	1,779	-0.05%
2022/05/25	0	0.00	0	43.10	43.05	0	1,784	0.00%
2022/05/24	1	43.05	1	43.35	42.90	0	1,798	0.00%
2022/05/20	1	42.90	2	43.05	42.90	-1	1,794	-0.06%
2022/05/19	2.1	42.10	0	0.00	42.30	2.1	1,791	0.11%
2022/05/18	3	42.88	0	0.00	42.90	3	1,785	0.17%
2022/05/17	1	42.70	0	0.00	42.65	1	1,784	0.06%
2022/05/16	1	42.75	1	42.15	42.30	0	1,784	0.00%
2022/05/13	1	42.55	0	0.00	42.30	1	1,779	0.06%
2022/05/12	1	41.80	1	41.35	41.20	0	1,785	0.00%
2022/05/11	1	42.70	0	0.00	42.50	1	1,782	0.06%
2022/05/09	3.1	43.29	0	0.00	43.00	3.1	1,758	0.17%
2022/05/06	1.1	45.12	0	0.00	45.20	1.1	1,721	0.06%
2022/05/05	1.1	45.85	1	45.65	45.75	0.1	1,706	0.01%
2022/05/04	11	46.69	0	0.00	45.80	11	1,685	0.65%
2022/04/29	1	47.60	0	0.00	47.40	1	1,646	0.06%
2022/04/28	1.1	47.50	0	0.00	47.25	1.1	1,654	0.07%
2022/04/27	0.1	47.00	1	47.60	46.95	-0.9	1,650	-0.05%
2022/04/25	1.2	48.45	7	48.39	48.20	-5.8	1,627	-0.36%
2022/04/22	0.1	49.85	0	0.00	49.95	0.1	1,607	0.01%
2022/04/21	0	0.00	15	50.59	50.40	-15	1,612	-0.93%
2022/04/20	5	50.24	3	50.23	50.40	2	1,577	0.13%
2022/04/19	2	49.38	0	0.00	49.65	2	1,530	0.13%
2022/04/18	0.1	48.55	2	47.90	48.40	-1.9	1,519	-0.13%
2022/04/15	2	48.88	0	0.00	48.80	2	1,523	0.13%
2022/04/14	1	49.30	0	0.00	48.90	1	1,554	0.06%
2022/04/13	1	48.35	0	0.00	48.55	1	1,568	0.06%
2022/04/12	0.1	47.85	0	0.00	47.85	0.1	1,602	0.01%
2022/04/11	1.1	48.72	0	0.00	47.80	1.1	1,626	0.06%
2022/04/08	1	48.20	0	0.00	48.20	1	1,658	0.06%
2022/04/06	0	0.00	1	49.30	49.15	-1	1,868	-0.05%
2022/04/01	0.1	49.50	0	0.00	49.35	0.1	1,886	0.01%
2022/03/31	0	0.00	1	49.75	49.70	-1	1,917	-0.05%
2022/03/30	2	50.30	0	0.00	50.20	2	1,983	0.10%
2022/03/28	0	48.70	4	49.25	49.10	-4	1,958	-0.20%
2022/03/24	4	49.25	0	0.00	49.50	4	1,976	0.20%
2022/03/23	1.1	49.19	2	49.68	49.15	-0.9	2,025	-0.04%
2022/03/21	1.1	49.30	0	0.00	49.30	1.1	2,122	0.05%
2022/03/18	0	0.00	2	49.30	48.40	-2	2,142	-0.09%
2022/03/16	0	0.00	4	49.40	49.50	-4	2,147	-0.19%
2022/03/15	5	49.08	3	49.60	49.00	2	2,170	0.09%
2022/03/14	7	49.50	3	49.58	49.35	4	2,218	0.18%
2022/03/09	0	0.00	2	48.85	48.30	-2	2,435	-0.08%
2022/03/07	1	45.70	0	0.00	46.00	1	2,710	0.04%
2022/03/04	0	0.00	1	47.80	47.60	-1	2,750	-0.04%
2022/03/03	2	46.58	0	0.00	46.70	2	2,736	0.07%
2022/02/17	1	47.00	2	47.05	46.85	-1	3,398	-0.03%
2022/02/14	1	46.20	5	46.20	46.35	-4	3,413	-0.12%
2022/02/11	1	47.60	0	0.00	47.50	1	3,426	0.03%
2022/01/26	0	0.00	2	44.70	44.80	-2	3,474	-0.06%
2022/01/10	0	0.00	12	47.76	48.05	-12	3,397	-0.35%
2022/01/07	1	47.65	2	47.50	47.30	-1	3,382	-0.03%
2022/01/06	0	48.20	1	48.25	48.15	-1	3,342	-0.03%
2022/01/03	10	49.50	0	0.00	49.50	10	3,252	0.31%
2021/12/30	0	0.00	2	50.70	50.70	-2	3,209	-0.06%
2021/12/29	7	50.56	8	50.79	51.00	-1	3,153	-0.03%
2021/12/27	2	49.48	4	49.48	49.55	-2	2,955	-0.07%
2021/12/24	3	49.65	1	48.80	49.35	2	2,929	0.07%
2021/12/22	0	0.00	1	49.00	48.50	-1	2,834	-0.04%
2021/12/20	0	0.00	1	48.60	48.50	-1	2,804	-0.04%
2021/12/17	1	48.40	1	49.05	48.80	0	2,782	0.00%
2021/12/16	14	49.42	10	49.75	49.85	4	2,709	0.15%
2021/12/14	5	48.32	5	48.95	48.55	0	2,577	0.00%
2021/12/13	1	49.15	3	49.17	48.85	-2	2,526	-0.08%
2021/12/10	1	48.75	0	0.00	49.15	1	2,501	0.04%
2021/12/09	2	48.38	3	48.90	48.30	-1	2,450	-0.04%
2021/12/08	12	49.53	12	49.18	49.00	0	2,383	0.00%
2021/12/06	10	49.80	1	49.40	49.20	9	2,207	0.41%
2021/12/03	1	49.35	2	49.60	49.60	-1	2,123	-0.05%
2021/12/02	23	49.22	22	48.52	48.65	1	1,971	0.05%
2021/12/01	13	46.50	1	46.90	47.15	12	1,611	0.74%
2021/11/30	0	0.00	1	46.45	46.50	-1	1,580	-0.06%
2021/11/29	1	45.30	2	45.10	45.80	-1	1,559	-0.06%
2021/11/26	12	46.65	5	46.14	46.15	7	1,518	0.46%
2021/11/25	2	46.20	0	0.00	46.10	2	1,469	0.14%
2021/11/23	5	46.41	8	46.73	47.05	-3	1,332	-0.23%
2021/11/22	1	44.25	2	44.43	45.45	-1	1,066	-0.09%
2021/11/12	0	0.00	1	42.95	43.00	-1	1,104	-0.09%
2021/11/10	1	44.15	0	0.00	43.80	1	1,119	0.09%
2021/11/05	0	0.00	1	43.10	43.15	-1	1,141	-0.09%
2021/11/03	1	42.90	1	43.40	43.50	0	1,206	0.00%
2021/10/27	0	0.00	1	41.25	41.65	-1	1,194	-0.08%
2021/10/21	0	0.00	1	41.20	42.00	-1	1,280	-0.08%
2021/10/13	1	39.75	2	39.75	39.50	-1	1,558	-0.06%
2021/10/08	0	0.00	1	40.25	40.25	-1	1,643	-0.06%
2021/10/04	1.1	39.59	0	0.00	39.20	1.1	1,746	0.06%
2021/10/01	0	0.00	1	40.30	40.35	-1	1,751	-0.06%
2021/09/22	3.1	41.97	0	0.00	41.80	3.1	1,911	0.16%
2021/09/08	3	43.00	0	0.00	42.80	3	2,069	0.14%
2021/09/07	2	44.28	0	0.00	44.10	2	2,073	0.10%
2021/09/06	1	44.60	0	0.00	44.05	1	2,092	0.05%
2021/09/02	0	0.00	1	45.10	44.75	-1	2,191	-0.05%
2021/09/01	0	0.00	2	44.50	44.60	-2	2,163	-0.09%
2021/08/31	2	44.00	1	43.95	44.35	1	2,153	0.05%
2021/08/27	1	42.60	0	0.00	42.65	1	2,091	0.05%
2021/08/26	0.1	42.80	0	0.00	42.60	0.1	2,102	0.00%
2021/08/24	0.1	42.00	0	0.00	41.35	0.1	2,072	0.00%
2021/08/23	1	41.50	0	0.00	41.75	1	2,096	0.05%
2021/08/20	5	43.40	0	0.00	43.40	5	2,107	0.24%
2021/08/19	1	43.55	0	0.00	43.15	1	2,115	0.05%
2021/08/04	3	47.40	0	0.00	47.50	3	2,263	0.13%
2021/08/02	0	0.00	2	47.30	47.50	-2	2,448	-0.08%
2021/07/30	1	46.65	0	0.00	47.00	1	2,500	0.04%
2021/07/28	1	46.05	5	46.10	46.50	-4	2,525	-0.16%
2021/07/27	0.1	47.70	0	0.00	46.90	0.1	2,579	0.00%
2021/07/23	0	0.00	2	47.48	47.30	-2	2,650	-0.08%
2021/07/22	3	47.60	1	47.50	47.30	2	2,730	0.07%
2021/07/21	4.1	46.90	1	46.45	46.95	3.1	2,826	0.11%
2021/07/20	1.1	47.11	0	0.00	46.95	1.1	2,865	0.04%
2021/07/19	3	48.20	0	0.00	48.10	3	2,857	0.10%
2021/07/16	1	47.90	2	47.15	48.00	-1	2,843	-0.04%
2021/07/13	2	46.60	3	47.12	46.10	-1	2,951	-0.03%
2021/07/08	0	0.00	10	46.50	46.20	-10	2,960	-0.34%
2021/07/06	1	45.80	1	46.20	45.80	0	3,018	0.00%
2021/07/05	0	0.00	2	45.60	45.90	-2	3,086	-0.06%
2021/07/02	0.1	45.20	0	0.00	45.10	0.1	3,166	0.00%
2021/07/01	0.1	45.71	0	0.00	44.95	0.1	3,180	0.00%
2021/06/30	10	45.90	0	0.00	45.90	10	3,178	0.31%
2021/06/29	1	45.40	0	0.00	45.10	1	3,161	0.03%
2021/06/28	0.1	44.85	8	45.81	45.90	-8	3,144	-0.25%
2021/06/22	1	43.00	0	0.00	42.90	1	3,132	0.03%
2021/06/21	1	43.30	0	0.00	43.35	1	3,139	0.03%
2021/06/18	4	44.05	0	0.00	43.70	4	3,156	0.13%
2021/06/16	2	43.60	13	43.45	43.35	-11	3,179	-0.35%
2021/06/15	3	44.15	1	44.00	44.00	2	3,204	0.06%
2021/06/11	11	44.44	1	44.40	44.50	10	3,218	0.31%
2021/06/10	13	43.22	3	44.20	44.45	10	3,320	0.30%
2021/06/04	0	0.00	34	42.39	42.40	-34	3,539	-0.96%
2021/05/31	1	42.90	0	0.00	42.65	1	3,606	0.03%
2021/05/28	8.1	42.73	0	0.00	42.75	8.1	3,607	0.22%
2021/05/26	0.1	42.30	0	0.00	42.25	0.1	3,627	0.00%
2021/05/20	1.1	41.29	0	0.00	40.70	1.1	3,804	0.03%
2021/05/17	4	39.21	3	38.30	38.40	1	3,824	0.03%
2021/05/14	5	42.00	6	42.71	41.40	-1	3,785	-0.03%
2021/05/13	7	42.05	0	0.00	41.70	7	3,741	0.19%
2021/05/12	2	42.25	0	0.00	43.05	2	3,675	0.05%
2021/05/11	1	46.30	1	48.00	46.65	0	3,625	0.00%
2021/05/10	0	0.00	3	49.30	49.05	-3	3,578	-0.08%
2021/05/07	1	49.20	2	48.80	49.00	-1	3,456	-0.03%
2021/05/06	3	46.60	0	0.00	46.20	3	3,403	0.09%
2021/05/04	2	47.18	0	0.00	47.00	2	3,393	0.06%
2021/05/03	2	49.60	0	0.00	49.40	2	3,329	0.06%
2021/04/29	3	51.60	0	0.00	51.20	3	3,286	0.09%
2021/04/28	23	51.99	5	52.00	52.40	18	3,255	0.55%
2021/04/27	0	0.00	10	52.10	52.10	-10	3,221	-0.31%
2021/04/26	2	51.10	0.5	51.10	51.20	1.5	3,112	0.05%
2021/04/22	0	0.00	1	49.35	49.00	-1	3,058	-0.03%
2021/04/21	0	0.00	1	50.90	51.00	-1	3,010	-0.03%
2021/04/20	0	0.00	5	49.90	50.50	-5	2,962	-0.17%
2021/04/19	0	0.00	4	49.08	49.15	-4	2,948	-0.14%
2021/04/14	10	47.24	0	0.00	47.30	10	2,945	0.34%
2021/04/13	2	49.23	1	49.20	48.00	1	2,958	0.03%
2021/04/08	1	49.20	9	48.30	49.20	-8	2,818	-0.28%
2021/03/31	0	0.00	1.1	47.41	47.40	-1.1	2,711	-0.04%
2021/03/29	2	46.75	6	47.72	47.55	-4	2,695	-0.15%
2021/03/25	0	0.00	1	46.20	46.05	-1	2,686	-0.04%
2021/03/24	0	0.00	1	46.90	46.70	-1	2,687	-0.04%
2021/03/23	3	46.57	2	46.20	46.30	1	2,685	0.04%
2021/03/19	9	46.86	2	47.05	47.05	7	2,686	0.26%
2021/03/17	2	47.55	1	47.30	47.45	1	2,696	0.04%
2021/03/16	1	46.95	1.2	47.84	47.55	-0.2	2,723	-0.01%
2021/03/12	2	45.80	0	0.00	46.05	2	2,647	0.08%
2021/03/10	0	0.00	1.1	47.02	47.40	-1.1	2,775	-0.04%
2021/03/09	1	45.80	0	0.00	45.75	1	2,732	0.04%
2021/03/08	2.1	45.37	2	45.90	45.40	0.1	2,724	0.00%
2021/03/04	0	0.00	10	46.00	45.35	-10	2,773	-0.36%
2021/03/03	1	45.05	0	0.00	45.70	1	2,737	0.04%
2021/03/02	5	45.32	1	45.85	45.30	4	2,723	0.15%
2021/02/25	1	45.30	0	0.00	45.05	1	2,762	0.04%
2021/02/24	0	0.00	1	45.05	44.55	-1	2,748	-0.04%
2021/02/23	11	44.92	2	44.83	44.90	9	2,747	0.33%
2021/02/22	0	0.00	1	43.80	44.15	-1	2,748	-0.04%
2021/02/05	0	0.00	2	41.75	41.95	-2	2,731	-0.07%
2021/02/04	0	0.00	4	41.35	41.65	-4	2,757	-0.15%
2021/02/02	0.2	41.25	0	0.00	41.00	0.2	2,880	0.01%
2021/02/01	0	0.00	1	40.55	40.55	-1	2,985	-0.03%
2021/01/29	1	41.00	0	0.00	41.00	1	3,053	0.03%
2021/01/21	0	0.00	2	41.40	41.15	-2	3,093	-0.06%
2021/01/20	5	41.11	10	41.40	41.05	-5	3,085	-0.16%
2021/01/19	1	42.85	0	0.00	43.05	1	3,055	0.03%
2021/01/18	1	42.60	1	42.95	43.05	0	3,073	0.00%
2021/01/12	1	44.85	6	45.02	44.25	-5	2,974	-0.17%
2021/01/11	0	0.00	5	43.90	44.80	-5	2,933	-0.17%
2021/01/07	1	44.00	5	43.97	44.05	-4	2,898	-0.14%
2021/01/06	6	44.03	0	0.00	43.55	6	2,879	0.21%
2020/12/21	6	42.47	5	41.55	42.65	1	2,747	0.04%
2020/12/18	5	43.05	0	0.00	42.30	5	2,735	0.18%
2020/12/14	2	44.50	0	0.00	44.70	2	2,708	0.07%
2020/12/11	4	43.63	2	43.93	43.75	2	2,696	0.07%
2020/12/10	5	44.81	11	44.95	44.70	-6	2,658	-0.23%
2020/12/08	1	45.90	0	0.00	45.75	1	2,577	0.04%
2020/12/07	4	46.39	5	46.94	46.70	-1	2,543	-0.04%
2020/12/04	12	44.19	14	45.41	45.40	-2	2,382	-0.08%
2020/12/03	0	0.00	1	43.85	43.85	-1	2,345	-0.04%
2020/12/02	0	0.00	2	43.70	43.60	-2	2,418	-0.08%
2020/12/01	2	43.53	1	43.75	43.80	1	2,532	0.04%
2020/11/30	0	0.00	2	43.30	43.35	-2	2,690	-0.07%
2020/11/26	6	42.41	0.1	42.40	42.40	6	2,714	0.22%
2020/11/24	5	43.95	3	44.07	43.40	2	2,814	0.07%
2020/11/23	2	42.85	31	42.57	42.90	-29	2,741	-1.06%
2020/11/20	31	42.39	0	0.00	42.50	31	2,711	1.14%
2020/11/19	1	42.40	0	0.00	42.50	1	2,680	0.04%
2020/11/18	0	0.00	1	42.40	41.95	-1	2,605	-0.04%
2020/11/13	2	41.85	1	41.85	41.75	1	2,744	0.04%
2020/11/12	0	0.00	2	41.80	41.45	-2	2,788	-0.07%
2020/11/11	2	42.20	0	0.00	42.25	2	2,796	0.07%
2020/11/10	2	42.00	25	42.19	42.00	-23	2,788	-0.82%
2020/11/09	24	42.19	13	41.67	41.70	11	2,744	0.40%
2020/11/06	1	41.45	3	41.42	41.85	-2	2,629	-0.08%
2020/11/05	2	40.68	0	0.00	40.75	2	2,578	0.08%
2020/11/03	0	0.00	1	40.50	40.50	-1	2,676	-0.04%
2020/10/30	1	39.65	2	40.38	39.55	-1	2,871	-0.03%
2020/10/28	1	39.65	0	0.00	39.95	1	2,879	0.03%
2020/10/26	0	0.00	1	40.25	40.15	-1	2,841	-0.04%
2020/10/21	0	0.00	10	39.33	39.25	-10	2,855	-0.35%
2020/10/19	1	39.55	0	0.00	39.30	1	2,917	0.03%
2020/10/16	0	0.00	10	39.13	38.75	-10	2,885	-0.35%
2020/10/13	0	0.00	2	38.50	38.85	-2	2,930	-0.07%
2020/10/12	0	0.00	5	38.60	38.35	-5	3,055	-0.16%
2020/10/08	0	0.00	1	38.75	38.30	-1	3,084	-0.03%
2020/10/07	0	0.00	2	38.30	38.40	-2	3,132	-0.06%
2020/10/05	4	37.85	0	0.00	38.10	4	3,219	0.12%
2020/09/29	1	38.05	2	37.65	37.50	-1	3,416	-0.03%
2020/09/25	2	37.05	0	0.00	37.05	2	3,597	0.06%
2020/09/24	1	37.80	0	0.00	37.75	1	3,600	0.03%
2020/09/22	3	38.57	0	0.00	39.00	3	3,622	0.08%
2020/09/21	1	39.40	1	40.00	39.25	0	3,616	0.00%
2020/09/18	0	0.00	1	39.85	39.95	-1	3,611	-0.03%
2020/09/16	1	39.75	0	0.00	39.60	1	3,610	0.03%
2020/09/14	0	0.00	2	39.93	39.80	-2	3,626	-0.06%
2020/09/11	2	39.43	0	0.00	39.15	2	3,630	0.06%
2020/09/09	5	40.55	3	39.37	40.35	2	3,577	0.06%
2020/09/08	2	41.00	2	40.43	40.20	0	3,557	0.00%
2020/09/07	19	42.46	17	41.65	41.60	2	3,515	0.06%
2020/09/04	19	41.56	14	41.61	42.70	5	3,435	0.15%
2020/09/03	5	42.04	6	41.89	41.90	-1	3,382	-0.03%
2020/09/01	1	40.05	2	40.20	40.30	-1	3,240	-0.03%
2020/08/31	15	40.41	3	40.37	40.45	12	3,253	0.37%
2020/08/25	0	0.00	1	38.55	38.70	-1	3,152	-0.03%
2020/08/21	0	0.00	10	37.70	38.15	-10	3,150	-0.32%
2020/08/20	2	38.30	2	37.70	37.30	0	3,144	0.00%
2020/08/19	8	39.86	3	40.25	39.55	5	3,058	0.16%
2020/08/18	0	0.00	5	39.70	40.10	-5	2,961	-0.17%
2020/08/17	1	39.45	1	39.65	39.35	0	2,871	0.00%
2020/08/13	1	39.35	6	39.41	39.25	-5	2,801	-0.18%
2020/08/10	0	0.00	1	39.50	38.90	-1	2,686	-0.04%
2020/08/07	17	39.03	1	38.65	39.25	16	2,659	0.60%
2020/08/06	1	39.30	6	38.68	38.70	-5	2,595	-0.19%
2020/08/05	0	0.00	0.1	38.20	38.15	-0.1	2,456	0.00%
2020/08/04	3	36.35	4	36.68	36.50	-1	2,386	-0.04%
2020/08/03	4	36.05	0	0.00	36.10	4	2,385	0.17%
2020/07/29	1	34.90	0	0.00	34.65	1	2,419	0.04%
2020/07/28	0	0.00	10	34.85	34.25	-10	2,427	-0.41%
2020/07/27	1	36.10	0	0.00	35.90	1	2,417	0.04%
2020/07/24	0	0.00	3	37.05	36.65	-3	2,409	-0.12%
2020/07/22	0	0.00	2	37.53	37.60	-2	2,412	-0.08%
2020/07/21	2	37.80	1	37.75	37.50	1	2,410	0.04%
2020/07/17	7	37.83	0	0.00	37.65	7	2,426	0.29%
2020/07/16	5	38.54	1	38.30	38.00	4	2,412	0.17%
2020/07/14	2	37.95	0	0.00	37.65	2	2,279	0.09%
2020/07/13	0	0.00	1	38.25	38.30	-1	2,248	-0.04%
2020/07/09	0	0.00	4	38.61	38.00	-4	2,233	-0.18%
2020/07/08	4	40.33	2	40.18	40.20	2	2,138	0.09%
2020/07/07	0	0.00	7	40.90	40.10	-7	2,056	-0.34%
2020/07/06	0	0.00	16	39.93	40.35	-16	2,010	-0.80%
2020/07/03	2	39.10	15	39.24	39.10	-13	1,973	-0.66%
2020/07/02	5	38.95	1	38.90	38.95	4	1,972	0.20%
2020/07/01	2	38.25	10	38.35	38.20	-8	1,942	-0.41%
2020/06/30	9	37.58	0	0.00	37.85	9	1,944	0.46%
2020/06/29	1	37.70	0	0.00	37.60	1	1,937	0.05%
2020/06/23	13	37.77	8	37.95	37.80	5	1,948	0.26%
2020/06/22	1	37.65	0	0.00	37.70	1	1,949	0.05%
2020/06/19	10	37.70	0	0.00	37.70	10	1,968	0.51%
2020/06/16	14	37.52	0	0.00	37.50	14	1,981	0.71%
2020/06/15	0	0.00	1	37.20	37.00	-1	2,042	-0.05%
2020/06/12	2	37.28	0	0.00	37.50	2	2,057	0.10%
2020/06/11	0	0.00	6	38.47	38.20	-6	2,092	-0.29%
2020/06/10	0	0.00	3	38.95	38.85	-3	2,073	-0.14%
2020/06/09	6	38.33	0	0.00	38.55	6	2,053	0.29%
2020/06/08	3	38.75	5	38.62	38.65	-2	2,085	-0.10%
2020/06/05	5	38.54	10	38.50	38.80	-5	2,038	-0.25%
2020/06/04	0	0.00	5	37.50	37.60	-5	1,977	-0.25%
2020/06/03	2	37.33	1	37.30	37.25	1	1,981	0.05%
2020/05/29	0	0.00	1	36.15	35.90	-1	1,944	-0.05%
2020/05/25	4	35.85	0	0.00	36.10	4	1,953	0.20%
2020/05/18	1	35.50	0	0.00	35.55	1	1,979	0.05%
2020/05/15	5	36.45	0	0.00	35.80	5	2,001	0.25%
2020/05/14	0	0.00	1	36.40	36.20	-1	1,997	-0.05%
2020/05/11	2	37.20	0	0.00	37.25	2	1,964	0.10%
2020/05/08	0	0.00	2	38.00	38.00	-2	1,929	-0.10%
2020/05/07	6	37.55	6	37.74	37.50	0	1,917	0.00%
2020/05/06	1	37.55	2	37.35	37.30	-1	1,921	-0.05%
2020/05/05	1	37.55	1	37.80	37.50	0	1,920	0.00%
2020/04/30	2	37.30	0	0.00	37.30	2	1,901	0.11%
2020/04/29	1	36.95	0	0.00	36.95	1	1,895	0.05%
2020/04/28	9	36.85	3	37.40	36.90	6	1,899	0.32%
2020/04/23	0	0.00	1	35.60	35.85	-1	1,893	-0.05%
2020/04/22	0	0.00	2	35.05	35.40	-2	1,892	-0.11%
2020/04/21	2	35.30	0	0.00	34.35	2	1,881	0.11%
2020/04/16	1	35.05	5	35.30	35.25	-4	1,874	-0.21%
2020/04/15	10	35.90	0	0.00	35.20	10	1,867	0.54%
2020/04/14	5	34.15	1	34.25	34.35	4	1,828	0.22%
2020/04/13	0	0.00	1	33.80	33.65	-1	1,898	-0.05%
2020/04/10	0	0.00	10	34.25	34.10	-10	1,941	-0.52%
2020/04/09	17	33.89	2	33.68	33.90	15	2,067	0.73%
2020/04/08	1	33.40	3	33.07	33.50	-2	2,052	-0.10%
2020/04/07	1	31.60	6	31.71	31.80	-5	2,036	-0.25%
2020/04/01	0	30.45	1	30.60	30.35	-1	2,111	-0.05%
2020/03/26	0	0.00	2	29.63	29.80	-2	2,147	-0.09%
2020/03/25	4	29.60	0	0.00	29.60	4	2,303	0.17%
2020/03/23	1	27.60	0	0.00	27.65	1	2,309	0.04%
2020/03/20	1	26.30	2	27.15	28.40	-1	2,326	-0.04%
2020/03/19	2	25.90	0	0.00	25.90	2	2,334	0.09%
2020/03/17	2	29.40	6	28.85	28.65	-4	2,324	-0.17%
2020/03/16	2	29.50	1	29.85	28.50	1	2,293	0.04%
2020/03/13	1	28.50	0	0.00	29.25	1	2,295	0.04%
2020/03/12	3	32.57	2	33.75	31.60	1	2,293	0.04%
2020/03/11	2	35.05	0	0.00	35.00	2	2,325	0.09%
2020/03/09	0	0.00	5	36.40	35.90	-5	2,368	-0.21%
2020/03/06	0	0.00	1	37.25	37.40	-1	2,377	-0.04%
2020/03/05	2	37.65	0	0.00	37.70	2	2,369	0.08%
2020/02/27	1	37.90	2	38.00	37.75	-1	2,381	-0.04%
2020/02/25	0	0.00	1	39.30	39.40	-1	2,350	-0.04%
2020/02/20	0	0.00	1	39.80	39.05	-1	2,319	-0.04%
2020/02/18	3	39.10	1	39.35	38.95	2	2,309	0.09%
2020/02/14	2	38.73	6	38.70	38.70	-4	2,292	-0.17%
2020/02/11	6	37.95	6	37.60	37.95	0	2,304	0.00%
2020/02/05	8	38.70	0	0.00	38.00	8	2,314	0.35%
2020/01/30	2	39.10	7	39.27	38.50	-5	2,327	-0.21%
2020/01/20	1	42.40	0	0.00	42.45	1	2,281	0.04%
2020/01/16	2	42.80	0	0.00	42.80	2	2,304	0.09%
2020/01/15	2	43.00	0	0.00	42.85	2	2,295	0.09%
2020/01/08	3	43.18	2	43.65	42.70	1	2,347	0.04%
2020/01/07	0	0.00	2	43.35	43.15	-2	2,344	-0.09%
2020/01/06	2	44.33	1	44.50	44.00	1	2,279	0.04%
2020/01/03	7	44.87	15	44.77	44.30	-8	2,241	-0.36%
2020/01/02	10	44.06	0	44.05	44.05	10	2,112	0.47%
2019/12/31	1	43.80	3	44.35	44.05	-2	2,082	-0.10%
2019/12/30	11	44.29	6	44.52	44.65	5	2,044	0.24%
2019/12/27	1	43.00	0	0.00	42.95	1	1,944	0.05%
2019/12/26	1	42.90	2	42.95	42.75	-1	1,943	-0.05%
2019/12/25	0	0.00	2	43.00	42.90	-2	2,025	-0.10%
2019/12/24	0	0.00	1	42.70	42.90	-1	2,020	-0.05%
2019/12/23	1	42.70	3	42.40	42.15	-2	2,006	-0.10%
2019/12/20	3	44.95	1	43.55	43.35	2	1,974	0.10%
2019/12/18	3	43.65	6	43.36	43.85	-3	1,777	-0.17%
2019/12/17	0	0.00	2	43.25	43.15	-2	1,746	-0.11%
2019/12/16	0	0.00	7	43.16	43.40	-7	1,719	-0.41%
2019/12/13	1	42.50	1	42.80	42.50	0	1,681	0.00%
2019/12/12	0	0.00	2	42.60	42.30	-2	1,649	-0.12%
2019/12/11	1	42.30	1	42.25	42.30	0	1,612	0.00%
2019/12/10	0	0.00	6	41.35	42.10	-6	1,579	-0.38%
2019/12/09	4	42.08	0	0.00	41.70	4	1,550	0.26%
2019/12/06	3	41.65	15	41.08	41.65	-12	1,494	-0.80%
2019/12/05	0	0.00	2	40.58	40.25	-2	1,436	-0.14%
2019/12/04	1	40.55	0	0.00	40.40	1	1,471	0.07%
2019/12/03	9	40.32	1	40.00	40.15	8	1,441	0.56%
2019/12/02	0	0.00	3	39.45	39.35	-3	1,401	-0.21%
2019/11/29	0	0.00	2	39.80	39.70	-2	1,406	-0.14%
2019/11/27	1	39.90	0	0.00	39.95	1	1,472	0.07%
2019/11/25	0	0.00	1	38.95	39.25	-1	1,444	-0.07%
2019/11/15	2	39.08	0	0.00	38.85	2	1,482	0.13%
2019/11/13	0	0.00	2	39.38	39.30	-2	1,499	-0.13%
2019/11/05	5	40.05	5	40.10	39.90	0	1,512	0.00%
2019/11/04	2	40.18	0	0.00	40.10	2	1,518	0.13%
2019/11/01	2	40.00	0	0.00	40.10	2	1,513	0.13%
2019/10/30	1	39.70	0	0.00	40.15	1	1,471	0.07%
2019/10/29	11	41.17	0	0.00	40.00	11	1,458	0.75%
2019/10/25	1	41.20	0	0.00	41.20	1	1,472	0.07%
2019/10/23	0	0.00	10	41.08	41.00	-10	1,439	-0.69%
2019/10/21	10	41.33	0	0.00	41.35	10	1,426	0.70%
2019/10/16	1	39.80	0	0.00	39.75	1	1,360	0.07%
2019/10/15	1	40.45	0	0.00	39.95	1	1,370	0.07%
2019/10/14	1	40.35	1	39.95	40.10	0	1,363	0.00%
2019/10/09	0	0.00	10	39.67	39.10	-10	1,358	-0.74%
2019/10/08	0	0.00	1	40.20	40.10	-1	1,355	-0.07%
2019/10/07	0	0.00	1	40.25	40.10	-1	1,359	-0.07%
2019/09/24	1	39.85	0	0.00	39.35	1	1,663	0.06%
2019/09/19	2	39.60	0	0.00	39.50	2	1,698	0.12%
2019/09/16	2	39.30	0	0.00	39.15	2	1,746	0.11%
2019/09/10	1	39.45	2	39.50	39.50	-1	1,899	-0.05%
2019/09/06	0	0.00	11	40.68	40.60	-11	1,926	-0.57%
2019/09/04	5	41.83	0	0.00	41.85	5	1,947	0.26%
2019/08/30	1	41.95	1	41.90	41.40	0	1,962	0.00%
2019/08/26	0	0.00	2	40.60	40.50	-2	1,925	-0.10%
2019/08/22	0	0.00	1	42.00	41.35	-1	1,952	-0.05%
2019/08/20	5	41.70	0	0.00	41.30	5	1,959	0.26%
2019/08/16	2	41.15	3	40.98	41.00	-1	1,981	-0.05%
2019/08/15	4	40.10	2	40.70	40.30	2	1,971	0.10%
2019/08/14	7	41.09	4	41.13	40.85	3	1,973	0.15%
2019/08/13	2	39.80	7	40.08	40.35	-5	1,957	-0.26%
2019/08/12	7	39.88	0	0.00	40.00	7	1,965	0.36%
2019/08/08	2	38.88	1	38.85	38.85	1	1,975	0.05%
2019/08/07	1	39.65	1	38.50	38.50	0	1,984	0.00%
2019/08/06	1	38.90	0	0.00	39.45	1	1,996	0.05%
2019/08/05	0	0.00	11	39.55	39.55	-11	2,017	-0.55%
2019/08/01	0	0.00	1	41.45	41.30	-1	2,063	-0.05%
2019/07/31	1	41.80	0	0.00	41.75	1	2,083	0.05%
2019/07/30	11	42.67	0	0.00	41.70	11	2,092	0.53%
2019/07/29	2	42.30	14	42.25	42.25	-12	2,081	-0.58%
2019/07/26	1	42.15	0	0.00	42.25	1	2,089	0.05%
2019/07/24	21	42.03	22	41.57	41.55	-1	2,117	-0.05%
2019/07/23	15	41.50	0	0.00	41.70	15	2,189	0.69%
2019/07/19	2	41.05	0	0.00	41.00	2	2,238	0.09%
2019/07/18	0	0.00	4	41.65	40.95	-4	2,274	-0.18%
2019/07/16	0	0.00	1	42.15	42.25	-1	2,368	-0.04%
2019/07/15	0	0.00	6	41.85	41.75	-6	2,528	-0.24%
2019/07/12	0	0.00	2	42.10	41.85	-2	2,943	-0.07%
2019/07/10	0	0.00	1	42.00	42.00	-1	3,090	-0.03%
2019/07/09	3	41.80	0	0.00	41.80	3	3,143	0.10%
2019/07/08	15	46.32	11	46.49	46.50	4	3,069	0.13%
2019/07/04	2	46.10	1	46.20	46.05	1	3,035	0.03%
2019/07/03	0	0.00	1	45.30	44.95	-1	3,051	-0.03%
2019/07/02	0	0.00	1	45.10	45.35	-1	3,074	-0.03%
2019/07/01	3	45.00	10	45.15	45.15	-7	3,094	-0.23%
2019/06/27	1	44.70	4	44.49	44.30	-3	3,215	-0.09%
2019/06/26	0	0.00	1	43.95	44.00	-1	3,467	-0.03%
2019/06/25	0	0.00	4	44.80	44.20	-4	3,672	-0.11%
2019/06/24	0	0.00	3	44.70	44.80	-3	3,698	-0.08%
2019/06/20	11	44.65	12	45.09	44.60	-1	3,710	-0.03%
2019/06/19	1	44.00	0	0.00	43.90	1	3,704	0.03%
2019/06/17	0	0.00	4	43.63	44.20	-4	3,652	-0.11%
2019/06/12	14	43.70	2	43.60	43.40	12	3,652	0.33%
2019/06/11	0	0.00	2	43.20	42.95	-2	3,656	-0.05%
2019/06/06	7	41.84	0	0.00	41.75	7	3,746	0.19%
2019/06/04	1	42.80	0	0.00	42.75	1	3,818	0.03%
2019/05/31	0	0.00	2	43.30	43.35	-2	3,918	-0.05%
2019/05/29	0	0.00	4	42.10	42.00	-4	4,130	-0.10%
2019/05/28	1	42.20	0	0.00	42.65	1	4,211	0.02%
2019/05/27	5	42.05	0	0.00	41.80	5	4,296	0.12%
2019/05/23	7	42.07	0	0.00	41.80	7	4,391	0.16%
2019/05/22	2	42.85	2	43.60	42.80	0	4,480	0.00%
2019/05/20	2	42.30	5	42.70	42.20	-3	4,785	-0.06%
2019/05/15	1	45.25	1	45.20	45.40	0	4,949	0.00%
2019/05/14	2	44.13	5	42.80	44.50	-3	5,093	-0.06%
2019/05/13	1	45.10	0	0.00	44.30	1	5,210	0.02%
2019/05/10	2	46.58	1	46.40	46.40	1	5,309	0.02%
2019/05/08	3	47.10	0	0.00	47.15	3	5,339	0.06%
2019/05/06	1	46.60	0	0.00	46.65	1	5,445	0.02%
2019/05/02	1	47.45	1	48.05	48.05	0	5,454	0.00%
2019/04/29	13	47.30	5	47.55	47.00	8	5,443	0.15%
2019/04/26	5	49.61	2	49.75	49.35	3	5,378	0.06%
2019/04/25	2	50.30	1	50.50	50.40	1	5,380	0.02%
2019/04/24	3	51.07	0	0.00	50.40	3	5,410	0.06%
2019/04/22	4	50.75	0	0.00	50.40	4	5,390	0.07%
2019/04/19	7	52.40	1	53.70	51.50	6	5,344	0.11%
2019/04/18	18	54.22	12	54.18	51.90	6	5,217	0.11%
2019/04/17	0	0.00	1	52.20	52.10	-1	4,912	-0.02%
2019/04/15	1	51.30	1	51.80	50.80	0	4,788	0.00%
2019/04/12	0	0.00	5	51.40	51.20	-5	4,768	-0.10%
2019/04/10	0	0.00	1	50.70	50.80	-1	4,659	-0.02%
2019/04/09	14	50.49	2	50.30	50.40	12	4,635	0.26%
2019/04/02	1	49.15	0	0.00	49.20	1	4,554	0.02%
2019/04/01	5	50.31	3	50.53	49.55	2	4,514	0.04%
2019/03/29	4	51.60	3	51.33	51.00	1	4,422	0.02%
2019/03/28	7	51.09	8	51.05	50.20	-1	4,217	-0.02%
2019/03/27	15	48.31	10	48.50	49.10	5	4,070	0.12%
2019/03/26	1	48.30	0	0.00	47.95	1	4,058	0.02%
2019/03/22	0	0.00	2	48.80	48.85	-2	4,131	-0.05%
2019/03/21	1	48.20	0.5	48.00	48.00	0.5	4,149	0.01%
2019/03/20	2	47.88	0	0.00	48.15	2	4,213	0.05%
2019/03/19	1	47.50	0	0.00	47.70	1	4,255	0.02%
2019/03/18	3	47.80	0	0.00	47.80	3	4,279	0.07%
2019/03/14	0.1	48.00	28	48.10	48.20	-27.9	4,347	-0.64%
2019/03/13	0	0.00	11	47.37	47.35	-11	4,420	-0.25%
2019/03/12	1	48.35	6	49.05	48.45	-5	4,427	-0.11%
2019/03/11	0	0.00	2	49.18	48.60	-2	4,576	-0.04%
2019/03/08	4	49.29	0	0.00	48.95	4	4,900	0.08%
2019/03/07	1	48.90	1	50.30	48.90	0	5,053	0.00%
2019/03/05	2	49.60	2	50.75	49.40	0	5,330	0.00%
2019/03/04	0	0.00	1	49.10	49.95	-1	5,322	-0.02%
2019/02/27	2	47.75	2	48.25	48.60	0	5,299	0.00%
2019/02/26	2.1	49.11	8	48.68	48.30	-5.9	5,304	-0.11%
2019/02/25	0	0.00	1	49.70	49.65	-1	5,363	-0.02%
2019/02/22	1	48.95	0	0.00	49.25	1	5,642	0.02%
2019/02/21	2.3	49.99	4	49.76	49.65	-1.7	5,740	-0.03%
2019/02/20	0	0.00	12	49.58	49.45	-12	6,090	-0.20%
2019/02/19	4	48.70	40	48.65	48.20	-36	6,410	-0.56%
2019/02/18	0	0.00	2	47.30	47.00	-2	6,365	-0.03%
2019/02/15	0	0.00	6	46.64	46.30	-6	6,500	-0.09%
2019/02/14	51	47.85	15	47.09	46.90	36	6,474	0.56%
2019/02/13	8	46.95	4	47.46	47.50	4	6,440	0.06%
2019/02/12	20	47.75	23	46.29	46.30	-3	6,335	-0.05%
2019/02/11	12	45.76	21	46.04	46.15	-9	6,297	-0.14%
2019/01/30	1	44.15	0	0.00	43.90	1	6,298	0.02%
2019/01/29	0	0.00	9	43.71	43.90	-9	6,405	-0.14%
2019/01/28	20	43.87	10	43.76	43.85	10	6,408	0.16%
2019/01/25	1	42.80	11	42.78	42.65	-10	6,668	-0.15%
2019/01/18	0	0.00	12	41.97	42.05	-12	7,145	-0.17%
2019/01/17	0	0.00	20	43.05	41.45	-20	7,253	-0.28%
2019/01/16	11	42.34	4	42.30	42.50	7	7,284	0.10%
2019/01/15	58	42.06	21	42.22	42.00	37	7,408	0.50%
2019/01/11	1	41.25	1	40.90	40.85	0	7,575	0.00%
2019/01/10	1	41.05	0	0.00	40.80	1	7,608	0.01%
2019/01/09	3	40.50	7	41.89	41.50	-4	7,678	-0.05%
2019/01/08	0	0.00	2	39.75	39.80	-2	7,699	-0.03%
2019/01/07	1	39.20	1	39.20	39.00	0	7,804	0.00%
2019/01/04	1	37.65	0	0.00	37.70	1	8,013	0.01%
2019/01/02	2	38.85	2	39.40	38.90	0	8,227	0.00%
2018/12/28	0	0.00	10	39.60	39.25	-10	8,464	-0.12%
2018/12/27	0	0.00	2	39.55	39.35	-2	8,678	-0.02%
2018/12/26	0	0.00	1	39.20	38.70	-1	8,713	-0.01%
2018/12/24	2	39.70	5	39.30	40.00	-3	8,822	-0.03%
2018/12/21	6	38.97	0	0.00	40.10	6	8,977	0.07%
2018/12/20	2	40.50	14	40.60	39.25	-12	9,028	-0.13%
2018/12/19	11	41.42	21	41.79	41.25	-10	9,063	-0.11%
2018/12/18	21	41.17	20	41.30	41.15	1	9,120	0.01%
2018/12/17	17	42.75	5	42.95	42.35	12	9,208	0.13%
2018/12/14	11	41.88	21	42.12	43.40	-10	9,231	-0.11%
2018/12/13	12	42.53	5	42.47	42.10	7	9,257	0.08%
2018/12/12	3	42.28	16	42.28	42.15	-13	9,320	-0.14%
2018/12/11	14	41.33	2	41.75	41.20	12	9,419	0.13%
2018/12/10	3	40.90	2	41.53	41.00	1	9,549	0.01%
2018/12/07	0	0.00	1	42.30	42.40	-1	9,581	-0.01%
2018/12/06	14	42.18	0	0.00	41.35	14	9,661	0.14%
2018/12/05	7	43.85	0	0.00	43.70	7	9,644	0.07%
2018/12/04	16	45.88	13	45.29	45.30	3	9,765	0.03%
2018/12/03	6	45.58	6	46.20	46.00	0	9,903	0.00%
2018/11/30	11	43.47	7	43.34	42.85	4	9,702	0.04%
2018/11/28	0	0.00	6	42.85	43.35	-6	9,822	-0.06%
2018/11/27	15	41.79	23	42.16	42.70	-8	10,097	-0.08%
2018/11/26	15	41.70	4	41.76	41.90	11	10,169	0.11%
2018/11/23	12	42.26	6	40.98	40.95	6	10,650	0.06%
2018/11/22	10	43.80	11	42.90	42.20	-1	11,237	-0.01%
2018/11/21	15	43.94	22	43.43	43.45	-7	11,316	-0.06%
2018/11/20	13	43.07	11	42.85	42.85	2	11,248	0.02%
2018/11/19	9	43.18	15	43.09	43.35	-6	11,244	-0.05%
2018/11/16	39	41.76	11	41.83	42.45	28	10,913	0.26%
2018/11/15	1	38.50	12	38.53	38.60	-11	10,502	-0.10%
2018/11/14	40	37.79	30	38.04	38.15	10	10,558	0.09%
2018/11/13	4	35.38	1	35.30	36.30	3	10,537	0.03%
2018/11/12	24	36.75	24	36.20	36.50	0	10,744	0.00%
2018/11/09	1	37.90	1	37.20	37.90	0	10,946	0.00%
2018/11/08	1	37.95	1	37.70	37.60	0	11,142	0.00%
2018/11/07	3	37.07	3	37.20	38.20	0	11,387	0.00%
2018/11/06	1	37.00	8	37.60	36.55	-7	11,635	-0.06%
2018/11/05	2	38.15	3	38.30	38.30	-1	11,813	-0.01%
2018/11/02	14	38.93	8	38.59	38.50	6	12,206	0.05%
2018/11/01	5	37.55	31	36.85	38.00	-26	12,109	-0.21%
2018/10/31	3	35.55	8	36.06	35.60	-5	12,270	-0.04%
2018/10/30	7	34.02	4	33.66	33.80	3	12,463	0.02%
2018/10/29	0	0.00	4	35.00	34.90	-4	12,819	-0.03%
2018/10/26	5	34.65	0	0.00	34.35	5	13,108	0.04%
2018/10/25	2	34.63	8	34.25	34.30	-6	13,319	-0.05%
2018/10/24	9	37.22	4	37.85	37.20	5	13,823	0.04%
2018/10/23	22	37.53	7	38.75	37.20	15	14,375	0.10%
2018/10/22	1	38.30	20	38.18	38.20	-19	14,660	-0.13%
2018/10/19	4	35.90	4	36.65	36.25	0	14,996	0.00%
2018/10/18	10	38.55	10	38.20	38.20	0	15,189	0.00%
2018/10/17	3	39.13	3	39.05	37.95	0	15,515	0.00%
2018/10/16	20	38.44	19	38.88	38.70	1	15,752	0.01%
2018/10/15	0	0.00	17	38.39	38.10	-17	16,077	-0.11%
2018/10/12	22	38.51	10	38.10	38.00	12	16,424	0.07%
2018/10/11	2	35.80	18	35.94	35.65	-16	16,551	-0.10%
2018/10/09	4	39.98	2	39.23	39.60	2	16,632	0.01%
2018/10/08	5	38.89	4	38.95	38.70	1	16,608	0.01%
2018/10/05	20	41.44	1	42.80	40.55	19	16,636	0.11%
2018/10/04	15	44.74	15	45.68	44.50	0	16,728	0.00%
2018/10/03	2	45.80	14	45.12	44.85	-12	16,756	-0.07%
2018/10/02	9	45.61	21	46.00	45.45	-12	16,880	-0.07%
2018/10/01	12	45.35	6	45.64	45.50	6	16,997	0.04%
2018/09/28	5	44.26	2	44.80	44.70	3	17,123	0.02%
2018/09/27	24	45.56	0	0.00	44.55	24	17,100	0.14%
2018/09/26	19	46.66	7	47.97	46.65	12	17,279	0.07%
2018/09/25	11	46.88	21	47.70	47.15	-10	17,431	-0.06%
2018/09/21	1	47.15	0	0.00	47.45	1	17,599	0.01%
2018/09/20	5	45.60	0	0.00	46.30	5	17,626	0.03%
2018/09/18	13	46.52	9	47.31	46.20	4	18,029	0.02%
2018/09/17	1	48.00	34	47.72	47.50	-33	18,147	-0.18%
2018/09/14	10	47.50	0	0.00	47.20	10	18,202	0.05%
2018/09/13	2	47.38	2	47.20	45.30	0	18,300	0.00%
2018/09/12	26	46.51	9	46.44	46.20	17	18,486	0.09%
2018/09/11	2	48.15	14	48.51	47.95	-12	18,890	-0.06%
2018/09/10	5	47.42	1	47.10	46.90	4	19,253	0.02%
2018/09/07	24	49.13	16	48.26	48.00	8	19,522	0.04%
2018/09/06	3	51.67	2	51.35	51.40	1	19,801	0.01%
2018/09/05	6	52.15	1	51.70	51.70	5	20,055	0.02%
2018/09/04	6	53.20	4	52.25	52.50	2	20,382	0.01%
2018/09/03	35	55.87	1	55.10	53.20	34	20,383	0.17%
2018/08/31	18	58.58	11	59.09	59.10	7	20,235	0.03%
2018/08/30	5	58.92	7	58.96	59.50	-2	20,644	-0.01%
2018/08/29	21	56.03	46	57.63	58.60	-25	20,528	-0.12%
2018/08/28	18	54.64	8	54.49	53.70	10	20,044	0.05%
2018/08/27	18	52.77	32	53.12	53.60	-14	20,136	-0.07%
2018/08/24	19.4	51.23	16	51.22	51.20	3.4	20,142	0.02%
2018/08/23	13	50.92	12	52.80	50.90	1	20,315	0.00%
2018/08/22	0	0.00	1	52.90	52.80	-1	20,443	0.00%
2018/08/21	11	53.51	12	53.26	53.30	-1	20,954	0.00%
2018/08/20	15.3	52.49	14	52.73	53.10	1.3	21,048	0.01%
2018/08/17	43	53.86	20	52.12	51.70	23	21,292	0.11%
2018/08/16	5.3	52.55	21	52.75	53.00	-15.7	21,414	-0.07%
2018/08/15	4	52.05	3	51.73	50.90	1	21,712	0.00%
2018/08/14	19	53.67	21	53.07	53.00	-2	21,833	-0.01%
2018/08/13	38	53.46	34	52.45	53.00	4	21,720	0.02%
2018/08/10	20	55.46	16	54.81	54.70	4	21,906	0.02%
2018/08/09	48	55.70	60	56.52	57.20	-12	22,026	-0.05%
2018/08/08	9	54.79	3	56.07	54.00	6	21,777	0.03%
2018/08/07	14	56.71	11	56.81	57.00	3	21,945	0.01%
2018/08/06	10	56.29	13	56.32	56.10	-3	21,671	-0.01%
2018/08/03	7	53.14	13	54.09	55.10	-6	21,681	-0.03%
2018/08/02	9	52.26	7	52.44	52.60	2	21,360	0.01%
2018/08/01	6	55.77	6	56.45	56.30	0	21,195	0.00%
2018/07/31	24	56.36	21	54.79	55.00	3	21,293	0.01%
2018/07/30	58	59.89	23	56.97	56.90	35	21,006	0.17%
2018/07/27	27	61.80	35	62.16	63.20	-8	20,592	-0.04%
2018/07/26	27	60.83	9	61.52	59.50	18	20,199	0.09%
2018/07/25	5	58.70	6	59.23	60.50	-1	19,772	-0.01%
2018/07/24	11	58.94	14	59.17	59.30	-3	19,543	-0.02%
2018/07/23	16	57.93	13	58.30	58.40	3	19,192	0.02%
2018/07/20	15	60.42	4	59.05	57.50	11	18,857	0.06%
2018/07/19	29	62.49	26	62.80	62.50	3	18,399	0.02%
2018/07/18	15	66.27	26	66.08	63.10	-11	17,954	-0.06%
2018/07/17	4	70.65	2	71.10	70.10	2	17,612	0.01%
2018/07/16	4	75.85	2	76.70	74.00	2	17,421	0.01%
2018/07/13	0	0.00	2	81.25	77.40	-2	17,352	-0.01%
2018/07/12	3	78.83	34	77.25	79.60	-31	17,118	-0.18%
2018/07/11	30	74.30	2	75.45	74.10	28	16,907	0.17%
2018/07/10	26	74.04	22	75.33	75.40	4	16,942	0.02%
2018/07/09	4	74.95	4	75.73	74.70	0	16,812	0.00%
2018/07/06	4	70.53	14	73.91	71.20	-10	16,621	-0.06%
2018/07/05	1	78.20	1	78.80	74.30	0	16,436	0.00%
2018/07/04	8	78.10	13	77.49	78.00	-5	16,343	-0.03%
2018/07/03	4	83.15	2	82.60	80.30	2	16,062	0.01%
2018/07/02	3.2	83.31	1	82.80	82.00	2.2	15,824	0.01%
2018/06/29	2	80.50	2	82.55	81.00	0	15,564	0.00%
2018/06/28	3	80.07	6	80.00	79.50	-3	15,407	-0.02%
2018/06/27	2	83.95	1.5	84.17	81.70	0.5	15,197	0.00%
2018/06/26	5	80.90	40.9	80.64	83.80	-35.9	14,811	-0.24%
2018/06/25	11	82.91	36	81.78	79.00	-25	14,555	-0.17%
2018/06/22	13	83.34	2	82.80	82.00	11	14,376	0.08%
2018/06/21	5	84.76	4	85.70	84.80	1	14,108	0.01%
2018/06/20	10	87.46	9	89.63	83.90	1	13,863	0.01%
2018/06/19	11	91.85	3	91.23	92.50	8	13,401	0.06%
2018/06/15	10.2	88.02	2.3	88.42	86.20	7.9	12,909	0.06%
2018/06/14	13	87.51	12	87.34	88.40	1	12,439	0.01%
2018/06/13	19	81.18	21	80.75	82.50	-2	11,881	-0.02%
2018/06/12	10.2	83.45	3	83.73	81.40	7.2	11,487	0.06%
2018/06/11	1.2	77.28	77	77.75	81.20	-75.8	10,989	-0.69%
2018/06/08	30	74.73	31	73.92	73.90	-1	10,619	-0.01%
2018/06/07	70	71.70	12	72.69	72.10	58	10,315	0.56%
2018/06/06	3	68.17	60	67.77	71.10	-57	9,695	-0.59%
2018/06/05	4	64.30	50	66.74	64.70	-46	9,274	-0.50%
2018/06/04	26	67.61	7	68.94	67.00	19	9,060	0.21%
2018/06/01	36	64.40	7	66.31	68.40	29	8,759	0.33%
2018/05/31	6	67.92	39	68.40	63.50	-33	8,530	-0.39%
2018/05/30	34	66.06	3	66.83	67.60	31	8,298	0.37%
2018/05/29	44	67.83	37.1	70.53	68.00	6.9	8,049	0.09%
2018/05/28	4	64.88	59	65.99	66.10	-55	7,484	-0.73%
2018/05/25	1	58.70	24.1	55.38	60.10	-23.1	7,226	-0.32%
2018/05/24	29	54.60	7	54.60	54.70	22	6,818	0.32%
2018/05/23	6	52.42	7	51.60	53.60	-1	6,462	-0.02%
2018/05/22	7	50.39	8	50.33	50.00	-1	5,898	-0.02%
2018/05/21	6	46.90	2	48.25	48.60	4	5,531	0.07%
2018/05/18	28	49.60	23	48.33	47.30	5	5,303	0.09%
2018/05/17	1	48.50	5	48.32	48.70	-4	4,741	-0.08%
2018/05/16	6	47.21	14	47.19	47.00	-8	4,302	-0.19%
2018/05/15	6.3	47.33	13	47.68	48.40	-6.7	4,095	-0.16%
2018/05/14	9	44.83	2	43.60	45.00	7	3,717	0.19%
2018/05/11	22	40.50	22	40.47	40.95	0	3,612	0.00%
2018/05/10	1	37.10	11	37.19	37.25	-10	3,268	-0.31%
2018/05/09	11	36.61	0	0.00	37.80	11	3,153	0.35%
2018/05/08	1	37.25	17	36.84	37.10	-16	2,984	-0.54%
2018/05/07	16	36.35	20	36.69	36.70	-4	2,594	-0.15%
2018/05/04	2	34.40	21	34.80	33.40	-19	2,251	-0.84%
2018/05/03	0	0.00	1	32.65	32.35	-1	2,047	-0.05%
2018/05/02	3	31.85	0	0.00	31.60	3	2,001	0.15%
2018/04/30	2	31.68	1	31.80	31.25	1	1,998	0.05%
2018/04/27	1	29.90	1	30.35	31.05	0	1,933	0.00%
2018/04/26	1	30.60	0	0.00	30.30	1	1,923	0.05%
2018/04/24	0	0.00	65	30.70	31.20	-65	2,061	-3.15%
2018/04/17	0	0.00	4	33.98	31.80	-4	2,501	-0.16%
2018/04/16	66	33.10	4	32.85	33.30	62	2,483	2.50%
2018/04/13	2	31.75	1	32.00	31.55	1	2,435	0.04%
2018/04/03	1	30.45	0	0.00	30.90	1	2,640	0.04%
2018/03/27	1	31.25	1	31.95	31.65	0	2,814	0.00%
2018/03/22	1	33.00	0	0.00	32.05	1	2,764	0.04%
2018/03/21	0	0.00	1	31.65	31.65	-1	2,698	-0.04%
2018/03/07	0	0.00	1	31.30	30.65	-1	3,205	-0.03%
2018/03/06	22	31.77	0	0.00	31.60	22	3,505	0.63%
2018/03/05	0	0.00	3	32.03	32.00	-3	3,547	-0.08%
2018/02/26	0	0.00	1	30.50	30.35	-1	3,543	-0.03%
2018/02/22	1	29.20	0	0.00	29.35	1	3,596	0.03%
2018/02/09	1	27.80	0	0.00	28.50	1	3,653	0.03%
2018/02/07	0	0.00	1	29.05	28.80	-1	3,709	-0.03%
2018/02/06	2	28.00	0	0.00	28.20	2	3,731	0.05%
2018/02/05	0	0.00	5	30.00	30.35	-5	3,722	-0.13%
2018/02/01	1	30.65	1	30.80	30.45	0	4,126	0.00%
2018/01/30	4	30.38	0	0.00	30.25	4	4,319	0.09%
2018/01/24	2	31.45	0	0.00	31.50	2	4,312	0.05%
2018/01/19	1	31.15	1	31.50	31.25	0	4,246	0.00%
2018/01/18	6	31.90	0	0.00	31.85	6	4,188	0.14%
2018/01/17	2	33.00	0	0.00	32.15	2	4,078	0.05%
2018/01/16	2	34.00	21	34.76	34.80	-19	3,831	-0.50%
2018/01/15	0	0.00	12	31.48	31.65	-12	3,533	-0.34%
2018/01/12	0	0.00	1	32.00	31.70	-1	3,538	-0.03%
2018/01/11	0	0.00	1	32.00	32.00	-1	3,509	-0.03%
2018/01/10	0	0.00	2	32.65	31.30	-2	3,474	-0.06%
2018/01/09	0	0.00	2	31.85	31.90	-2	3,420	-0.06%
2018/01/08	0	0.00	2	31.75	31.00	-2	3,373	-0.06%
2018/01/04	0	0.00	2	31.10	30.80	-2	3,251	-0.06%
2018/01/03	0	0.00	7	31.21	31.35	-7	3,194	-0.22%
2018/01/02	0	0.00	6	30.17	30.30	-6	3,101	-0.19%