盟立 (2464)-玉山-高雄券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
75.0
漲跌
▲0.7
漲幅
+0.94%
成交量
2,847張
產業
上市其他電子類股
445人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

盟立 (2464)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/11/22	0	75.80	5.7	75.39	75.00	-5.7	12,591	-0.05%
2024/11/21	1	74.90	0	0.00	74.30	1	12,690	0.01%
2024/11/20	3	75.30	4	74.85	74.80	-1	12,793	-0.01%
2024/11/19	6	72.00	17	74.14	75.40	-11	12,907	-0.09%
2024/11/18	4.3	73.54	4	73.40	71.50	0.3	13,193	0.00%
2024/11/15	0	75.60	3	75.83	75.40	-3	13,656	-0.02%
2024/11/14	4	74.98	0	0.00	75.00	4	14,031	0.03%
2024/11/13	2	76.90	4	77.00	76.00	-2	14,177	-0.01%
2024/11/12	17.3	75.26	5	77.44	77.50	12.3	14,624	0.08%
2024/11/11	0	76.90	8	76.85	77.00	-8	14,954	-0.05%
2024/11/08	6	78.63	2	78.50	77.70	4	15,363	0.03%
2024/11/07	2	79.35	2	79.35	79.00	0	15,886	0.00%
2024/11/06	10	78.65	1.1	77.83	77.80	9	16,332	0.05%
2024/11/05	18.2	79.81	21	79.20	78.90	-2.8	16,575	-0.02%
2024/11/04	8	78.69	6	77.70	77.40	2	16,730	0.01%
2024/11/01	9.1	76.73	10.8	78.16	78.60	-1.7	16,802	-0.01%
2024/10/30	6	78.32	3	77.70	77.40	3	17,187	0.02%
2024/10/29	4.5	78.07	1.4	78.26	77.70	3.1	17,653	0.02%
2024/10/28	4.2	79.09	9	78.91	78.70	-4.8	17,812	-0.03%
2024/10/25	9	81.23	1.2	80.42	80.30	7.8	17,979	0.04%
2024/10/24	60.1	84.69	68.5	83.05	81.40	-8.4	18,143	-0.05%
2024/10/23	23.2	84.63	18.6	84.58	84.00	4.7	18,167	0.03%
2024/10/22	3	83.07	11.5	83.60	84.20	-8.4	18,345	-0.05%
2024/10/21	16	83.59	7.6	83.82	84.00	8.5	18,600	0.05%
2024/10/18	16.2	82.58	46	81.81	81.60	-29.8	18,764	-0.16%
2024/10/17	56	80.62	45.5	81.44	82.20	10.5	18,803	0.06%
2024/10/16	123.1	78.00	114	77.84	78.30	9.1	18,925	0.05%	大買/大賣/
2024/10/15	10.1	76.66	9	76.82	77.10	1.1	18,946	0.01%
2024/10/14	8	74.99	3.2	74.94	75.00	4.8	19,199	0.02%
2024/10/11	4	77.40	6.2	77.54	76.90	-2.2	19,662	-0.01%
2024/10/09	17	80.51	2	79.40	79.40	15	20,409	0.07%
2024/10/08	1	80.20	2	81.60	81.40	-1	21,628	0.00%
2024/10/07	2.2	79.97	1.2	79.98	79.50	1	22,262	0.00%
2024/10/04	5.2	80.76	11	80.22	79.40	-5.8	23,676	-0.02%
2024/10/01	5.2	80.82	4	80.75	80.70	1.2	24,667	0.00%
2024/09/30	2	81.40	1	80.70	80.80	1	24,945	0.00%
2024/09/27	8.1	84.12	13.2	83.21	82.70	-5.1	25,482	-0.02%
2024/09/26	11.3	84.11	11	83.55	82.90	0.3	25,753	0.00%
2024/09/25	17.1	84.80	13.5	84.63	84.20	3.6	26,426	0.01%
2024/09/24	13.4	83.95	6	83.62	82.90	7.4	26,603	0.03%
2024/09/23	37.3	85.01	30.2	83.73	83.30	7.1	26,508	0.03%
2024/09/20	250.3	90.94	285.5	89.60	87.50	-35.2	26,315	-0.13%	大買/大賣/
2024/09/19	42	85.85	80.9	87.20	88.90	-38.9	25,236	-0.15%
2024/09/18	10.1	82.57	7	82.06	80.90	3.1	25,232	0.01%
2024/09/16	13	82.34	13	81.33	80.50	0	25,221	0.00%
2024/09/13	7	81.17	9	80.40	80.20	-2	25,231	-0.01%
2024/09/12	10.2	82.64	17.1	82.18	81.10	-6.9	25,351	-0.03%
2024/09/11	3.3	82.09	9.1	80.55	79.00	-5.8	25,439	-0.02%
2024/09/10	47	83.73	38.2	82.16	82.40	8.8	25,634	0.03%
2024/09/09	122.1	86.13	110.2	84.75	84.60	11.9	25,540	0.05%	大買/大賣/
2024/09/06	61.3	85.17	51.3	84.81	84.40	10.1	25,626	0.04%
2024/09/05	104.1	86.92	101.1	87.00	87.00	2.9	25,542	0.01%	大買/大賣/
2024/09/04	41	83.38	44	82.86	82.30	-3	24,954	-0.01%
2024/09/03	96.2	86.44	54	87.00	86.30	42.2	24,782	0.17%
2024/09/02	7	82.37	6	82.12	82.00	1	24,271	0.00%
2024/08/30	33.1	85.34	32	82.81	82.10	1.1	24,475	0.00%
2024/08/29	30.1	86.17	19.3	86.28	86.40	10.8	24,656	0.04%
2024/08/28	38	84.35	31.5	84.12	84.10	6.5	25,186	0.03%
2024/08/27	19.1	81.47	25	82.18	84.20	-6	25,554	-0.02%
2024/08/26	5	77.94	0.1	77.59	76.60	4.9	25,493	0.02%
2024/08/23	22.2	78.73	12	78.99	80.00	10.2	25,922	0.04%
2024/08/22	11.4	81.67	8	80.83	80.70	3.4	26,716	0.01%
2024/08/21	13.6	82.32	10	81.80	81.80	3.6	27,699	0.01%
2024/08/20	59.3	86.17	74	85.10	83.70	-14.7	28,227	-0.05%
2024/08/19	98.5	87.40	95.1	87.10	86.90	3.5	29,335	0.01%
2024/08/16	30.1	84.24	33.1	84.76	84.70	-3	29,644	-0.01%
2024/08/15	10	82.76	6.2	82.76	82.10	3.8	29,877	0.01%
2024/08/14	36	83.84	44	84.56	83.80	-8	29,829	-0.03%
2024/08/13	16.2	82.27	21	82.54	83.50	-4.8	29,488	-0.02%
2024/08/12	22	81.17	24.2	81.39	81.40	-2.2	29,541	-0.01%
2024/08/09	62	78.80	81.5	78.83	78.90	-19.5	29,320	-0.07%
2024/08/08	52.2	74.91	32	74.43	74.40	20.2	28,833	0.07%
2024/08/07	15	70.31	24	72.58	74.10	-9	28,387	-0.03%
2024/08/06	4.2	68.79	11.4	71.53	67.40	-7.2	28,173	-0.03%
2024/08/05	3.4	73.13	5	73.50	72.00	-1.6	28,109	-0.01%
2024/08/02	38	82.88	98	82.28	80.00	-60	28,088	-0.21%
2024/08/01	71	82.97	14.1	84.56	85.20	56.9	27,879	0.20%
2024/07/31	23	77.48	10	76.66	77.50	13	27,434	0.05%
2024/07/30	9.1	78.27	16	77.40	76.70	-7	27,289	-0.03%
2024/07/29	5	79.62	24.2	80.52	78.00	-19.2	27,111	-0.07%
2024/07/26	5	83.06	6.3	82.48	83.50	-1.3	26,919	0.00%
2024/07/23	70.3	85.41	33	85.32	84.90	37.3	26,891	0.14%
2024/07/22	28	84.88	17.3	84.25	83.60	10.7	26,807	0.04%
2024/07/19	52	88.48	47	88.11	86.10	5	26,508	0.02%
2024/07/18	23	88.13	30	87.62	87.60	-7	26,225	-0.03%
2024/07/17	67.1	89.93	40	89.19	89.10	27.1	25,987	0.10%
2024/07/16	11.2	87.35	18	87.16	86.60	-6.8	25,519	-0.03%
2024/07/15	18	89.09	19	87.75	87.70	-1	25,436	0.00%
2024/07/12	57.5	90.36	75	89.87	89.60	-17.6	25,139	-0.07%
2024/07/11	117.2	92.73	71	92.31	89.60	46.2	24,609	0.19%	大買/
2024/07/10	90.7	91.75	89.4	92.39	94.00	1.3	23,852	0.01%
2024/07/09	43.5	83.61	58.2	83.23	86.00	-14.7	22,620	-0.06%
2024/07/08	112.9	92.19	62.1	88.62	86.90	50.9	21,992	0.23%	大買/
2024/07/05	107.2	87.40	101.2	88.85	90.70	6	20,790	0.03%	大買/大賣/
2024/07/04	2	78.95	23	81.75	82.50	-21	20,368	-0.10%
2024/07/03	92.2	73.47	160.2	73.76	75.00	-68	20,565	-0.33%	大賣/
2024/07/02	93.1	71.73	71.2	71.11	70.20	21.9	20,156	0.11%
2024/07/01	84.3	72.85	58.1	73.05	69.90	26.2	19,796	0.13%
2024/06/28	30	69.66	50.2	69.61	68.80	-20.2	19,087	-0.11%
2024/06/27	15.1	66.36	173	65.63	65.40	-157.9	18,814	-0.84%	大賣/鉅額交易
2024/06/26	25.2	68.03	38.6	68.39	67.50	-13.4	18,823	-0.07%
2024/06/25	65.1	67.67	30.1	67.34	68.00	35	18,686	0.19%
2024/06/24	48.1	67.00	65.3	66.74	68.00	-17.2	18,704	-0.09%
2024/06/21	8	63.81	2.4	64.00	64.50	5.6	18,288	0.03%
2024/06/20	4.3	63.91	5.2	64.06	64.60	-0.9	18,653	0.00%
2024/06/19	16.4	62.53	15.1	62.37	63.50	1.3	18,811	0.01%
2024/06/18	17.2	65.29	15	64.37	64.10	2.2	18,692	0.01%
2024/06/17	84.2	66.01	48	65.31	65.20	36.2	18,630	0.19%
2024/06/14	2.1	64.42	13	64.15	63.70	-10.9	18,737	-0.06%
2024/06/13	31.2	64.95	54.4	65.58	64.50	-23.2	18,656	-0.12%
2024/06/12	93.3	63.85	14.1	63.15	65.40	79.2	18,057	0.44%
2024/06/11	8	58.81	19	58.95	59.50	-11	17,738	-0.06%
2024/06/07	28.4	61.91	8	61.90	61.50	20.4	17,758	0.11%
2024/06/06	57	64.61	53	63.99	62.80	4	17,615	0.02%
2024/06/05	13.2	66.73	33.7	66.76	65.60	-20.5	17,368	-0.12%
2024/06/04	49.1	69.66	67.4	70.58	67.90	-18.3	17,125	-0.11%
2024/06/03	172	73.58	89.5	73.51	72.50	82.5	16,716	0.49%	大買/
2024/05/31	106	67.90	147.3	67.52	68.50	-41.2	15,847	-0.26%	大買/大賣/
2024/05/30	49	65.39	85.1	65.56	63.90	-36.1	15,118	-0.24%
2024/05/29	51.1	67.76	43.5	68.62	66.70	7.6	14,944	0.05%
2024/05/28	169.4	68.14	83	68.01	67.80	86.4	14,446	0.60%	大買/
2024/05/27	71	66.17	54.4	67.07	68.20	16.6	13,522	0.12%
2024/05/24	45.4	60.24	57.1	60.79	62.00	-11.7	12,433	-0.09%
2024/05/23	132.3	62.24	268.5	61.78	58.70	-136.2	11,787	-1.16%	大買/大賣/鉅額交易
2024/05/22	42.2	58.74	74.1	60.43	61.30	-32	10,421	-0.31%
2024/05/21	129.3	54.98	118.6	54.61	55.80	10.7	9,695	0.11%	大買/大賣/
2024/05/20	5.1	51.17	12	51.10	50.80	-6.9	9,059	-0.08%
2024/05/17	17	50.54	15.1	50.63	51.40	1.9	8,940	0.02%
2024/05/16	75.3	52.23	30.6	52.20	50.90	44.7	8,806	0.51%
2024/05/15	19.5	50.32	17.7	50.45	51.00	1.8	8,377	0.02%
2024/05/14	10	49.39	0	0.00	49.55	10	8,265	0.12%
2024/05/13	3.2	48.13	14	48.10	48.15	-10.8	8,181	-0.13%
2024/05/10	4	49.15	9	49.08	49.05	-5	8,134	-0.06%
2024/05/09	21.2	50.44	31.2	50.08	49.95	-10	8,065	-0.12%
2024/05/08	38.2	48.59	14	49.03	48.75	24.2	7,849	0.31%
2024/05/07	40	49.00	19	48.90	48.90	21	7,735	0.27%
2024/05/06	7.1	47.17	6	46.25	46.85	1.1	7,527	0.01%
2024/05/03	1.1	48.67	11	46.88	46.45	-9.9	7,470	-0.13%
2024/05/02	2	48.45	5.4	48.33	47.80	-3.4	7,408	-0.05%
2024/04/30	9.1	48.92	13	48.84	48.65	-4	7,360	-0.05%
2024/04/29	34.1	49.90	3	49.38	49.70	31.1	7,309	0.43%
2024/04/26	36.3	49.89	9	50.76	50.70	27.3	7,153	0.38%
2024/04/25	16	48.32	18	47.89	47.45	-2	6,791	-0.03%
2024/04/24	15	47.49	23	47.33	47.45	-8	6,692	-0.12%
2024/04/23	7	44.31	1	45.00	45.00	6	6,567	0.09%
2024/04/22	2.1	44.64	1	43.65	43.60	1.1	6,514	0.02%
2024/04/19	5	43.74	68	43.02	43.95	-63	6,471	-0.97%
2024/04/18	5.3	46.89	6	46.73	46.40	-0.8	6,370	-0.01%
2024/04/17	9	47.62	0	0.00	47.65	9	6,310	0.14%
2024/04/16	5.3	46.34	376	46.13	46.40	-370.7	6,251	-5.93%	大賣/鉅額交易
2024/04/15	2.1	49.09	27	49.26	48.20	-24.9	6,159	-0.40%
2024/04/12	9.1	50.64	1	50.70	50.20	8.1	6,060	0.13%
2024/04/11	68.4	50.86	13	50.86	50.00	55.4	5,920	0.94%
2024/04/10	88.3	56.36	66	55.53	55.20	22.3	5,637	0.40%
2024/04/09	46	52.93	43	53.13	53.70	3	4,978	0.06%
2024/04/08	27	48.03	26.8	48.65	48.90	0.2	4,446	0.00%
2024/04/03	6	47.01	2	46.93	46.70	4	4,212	0.09%
2024/04/02	6	47.66	6	47.38	47.65	0	4,148	0.00%
2024/04/01	21	47.37	14	47.88	47.10	7	4,060	0.17%
2024/03/29	43.3	46.97	36	47.09	46.55	7.3	3,885	0.19%
2024/03/28	11.3	47.53	8	47.42	47.00	3.3	3,775	0.09%
2024/03/27	145	48.99	62.5	49.03	47.90	82.5	3,638	2.27%	大買/
2024/03/26	58.2	46.79	29	47.23	45.55	29.2	3,117	0.94%
2024/03/25	64.2	46.42	46.1	46.98	46.60	18.2	2,855	0.64%
2024/03/22	16	43.45	12.1	44.47	45.85	3.9	2,418	0.16%
2024/03/21	28	41.93	20	41.67	41.70	8	2,151	0.37%
2024/03/20	4	42.79	14	42.68	42.00	-10	2,095	-0.48%
2024/03/19	88.1	42.47	69	43.15	42.10	19.1	1,948	0.98%
2024/03/18	5.2	40.50	4.3	39.85	40.45	0.9	1,545	0.06%
2024/03/15	0	0.00	1	38.40	38.35	-1	1,431	-0.07%
2024/03/14	14	38.71	4	38.71	38.60	10	1,418	0.71%
2024/03/13	8.1	40.85	26	41.02	39.65	-17.9	1,389	-1.29%
2024/03/12	1	38.80	0	0.00	38.80	1	1,190	0.08%
2024/03/11	2	38.00	0.1	38.25	37.85	1.9	1,169	0.16%
2024/03/08	21	38.17	5	38.90	38.05	16	1,160	1.38%
2024/03/07	3	39.48	0	0.00	39.20	3	1,124	0.27%
2024/03/06	6	40.45	16	40.61	40.05	-10	1,084	-0.92%
2024/03/05	7	39.06	1	39.15	39.00	6	942	0.64%
2024/03/04	5.1	40.14	40	40.26	40.00	-34.9	905	-3.85%
2024/03/01	0	0.00	22	39.17	39.45	-22	767	-2.87%
2024/02/29	0.1	38.15	0	0.00	38.15	0.1	696	0.02%
2024/02/27	3.1	37.92	0	0.00	37.75	3.1	683	0.46%
2024/02/26	3	38.40	0.9	38.31	38.40	2.1	663	0.31%
2024/02/23	12	38.82	1	38.75	38.25	11	641	1.72%
2024/02/22	12.1	38.20	35	38.70	40.00	-22.9	544	-4.21%
2024/02/21	1	37.05	0	0.00	37.40	1	420	0.24%
2024/02/20	0	0.00	1	37.60	37.30	-1	405	-0.25%
2024/02/19	0.3	37.32	1	37.50	37.40	-0.7	396	-0.18%
2024/02/16	2.2	37.23	0	0.00	37.30	2.2	400	0.55%
2024/02/15	25	38.20	27	38.42	38.25	-2	383	-0.52%
2024/01/25	0	36.48	2	36.50	36.40	-2	323	-0.62%
2024/01/22	0	0.00	0.3	36.20	36.10	-0.3	334	-0.09%
2024/01/18	0	0.00	0.7	35.80	35.70	-0.7	346	-0.20%
2024/01/16	0	35.90	0	0.00	35.85	0	378	0.01%
2024/01/15	0	0.00	1	36.00	36.05	-1	379	-0.26%
2024/01/11	0	0.00	4	35.80	35.75	-4	385	-1.04%
2024/01/10	2	35.80	0	0.00	35.70	2	423	0.47%
2024/01/08	0	0.00	1	35.85	35.80	-1	438	-0.23%
2024/01/05	0	0.00	2	35.95	35.80	-2	454	-0.44%
2024/01/04	0	35.90	0	0.00	35.85	0	468	0.00%
2023/12/28	0	0.00	0.3	36.00	36.00	-0.3	477	-0.06%
2023/12/27	2	35.85	6.2	36.02	36.00	-4.2	482	-0.88%
2023/12/26	0	35.80	0	0.00	35.60	0	482	0.00%
2023/12/25	1	35.60	0	0.00	35.50	1	483	0.21%
2023/12/21	0	0.00	1	35.90	35.90	-1	484	-0.21%
2023/12/20	1	36.00	1	36.00	36.00	0	484	0.00%
2023/12/18	0	0.00	1	36.30	36.25	-1	485	-0.21%
2023/12/15	2	36.45	0	0.00	36.50	2	489	0.41%
2023/12/13	0	36.25	1	36.27	36.05	-1	495	-0.20%
2023/12/12	5	36.13	0	0.00	36.25	5	510	0.98%
2023/12/11	0	0.00	2	36.15	36.20	-2	526	-0.38%
2023/12/08	4	36.20	1	36.20	36.15	3	531	0.56%
2023/12/07	3	36.10	0	0.00	36.15	3	543	0.55%
2023/12/05	1	36.35	0	0.00	36.40	1	586	0.17%
2023/12/04	0	0.00	1	36.75	36.65	-1	604	-0.17%
2023/12/01	1.2	36.57	0	0.00	36.65	1.2	624	0.19%
2023/11/29	0	0.00	1	36.50	36.50	-1	752	-0.13%
2023/11/27	4	36.36	0	0.00	36.30	4	799	0.50%
2023/11/23	2	36.75	0	0.00	36.60	2	845	0.24%
2023/11/22	0	36.75	0	0.00	36.65	0	857	0.00%
2023/11/20	2.1	36.70	0	0.00	36.65	2.1	914	0.22%
2023/11/17	0.1	36.60	0	0.00	36.70	0.1	918	0.01%
2023/11/15	4	36.15	0	0.00	36.10	4	930	0.43%
2023/11/10	3	35.73	5	35.60	35.65	-2	948	-0.21%
2023/11/09	2	37.00	1	37.10	36.95	1	927	0.11%
2023/11/08	1	37.20	0	0.00	37.20	1	947	0.11%
2023/11/07	2	37.33	0	0.00	37.25	2	972	0.21%
2023/11/06	1	37.60	0	0.00	37.50	1	1,016	0.10%
2023/11/01	1	36.95	0	0.00	37.00	1	1,378	0.07%
2023/10/30	10	37.65	0	0.00	37.50	10	1,490	0.67%
2023/10/25	1	39.20	0	0.00	39.15	1	1,529	0.07%
2023/10/24	2	38.00	0	0.00	38.30	2	1,508	0.13%
2023/10/23	10	38.08	0	0.00	38.10	10	1,559	0.64%
2023/10/19	1	38.10	0	0.00	38.20	1	1,727	0.06%
2023/10/18	1	37.70	1	37.50	38.80	0	1,728	0.00%
2023/10/17	0	0.00	1	38.95	38.85	-1	1,690	-0.06%
2023/10/16	0	38.60	0	0.00	38.90	0	1,684	0.00%
2023/10/13	0	0.00	2	39.18	39.00	-2	1,679	-0.12%
2023/10/12	3	38.37	0	0.00	38.55	3	1,666	0.18%
2023/10/11	41	37.20	0	0.00	37.10	41	1,654	2.48%
2023/10/06	1	37.85	0	0.00	37.80	1	1,645	0.06%
2023/10/05	0.3	37.80	0	0.00	37.70	0.3	1,650	0.02%
2023/10/02	1	38.60	0	0.00	38.60	1	1,652	0.06%
2023/09/28	0.3	38.30	0	0.00	38.10	0.3	1,653	0.02%
2023/09/26	1	37.95	0.1	38.40	37.95	0.9	1,656	0.05%
2023/09/25	1	38.60	0	0.00	38.65	1	1,650	0.06%
2023/09/21	1	38.65	0	0.00	38.50	1	1,651	0.06%
2023/09/15	42	39.30	0	0.00	39.15	42	1,622	2.59%
2023/09/12	0.1	39.50	0	0.00	39.45	0.1	1,586	0.00%
2023/09/11	0	0.00	3	39.95	40.00	-3	1,574	-0.19%
2023/09/06	1	41.95	0	0.00	42.00	1	1,522	0.07%
2023/09/05	1.2	42.04	13	42.35	42.10	-11.8	1,501	-0.79%
2023/09/04	61	40.32	0	0.00	41.00	61	1,416	4.31%
2023/09/01	10	39.95	2.3	41.58	41.65	7.7	1,368	0.56%
2023/08/31	2.3	40.44	6	39.93	39.95	-3.7	1,337	-0.28%
2023/08/30	5	40.18	37	39.93	40.50	-32	1,324	-2.42%
2023/08/29	0	0.00	1	39.30	38.95	-1	1,291	-0.08%
2023/08/28	3	38.77	2	38.80	38.80	1	1,278	0.08%
2023/08/25	2	38.45	3	38.30	38.35	-1	1,266	-0.08%
2023/08/24	18	38.89	6	39.01	38.45	12	1,254	0.96%
2023/08/22	1	37.20	0	0.00	37.25	1	1,199	0.08%
2023/08/18	3	37.53	5	37.85	37.15	-2	1,184	-0.17%
2023/08/17	4	37.23	3	37.52	37.40	1	1,175	0.09%
2023/08/16	1	37.30	0	0.00	37.05	1	1,158	0.09%
2023/08/15	0	0.00	4	37.98	37.60	-4	1,143	-0.35%
2023/08/14	80	37.76	2	37.95	37.70	78	1,132	6.89%
2023/08/11	12	38.58	0	0.00	38.75	12	1,112	1.08%
2023/08/10	1	39.50	2	39.40	39.50	-1	1,096	-0.09%
2023/08/09	39	41.23	0	0.00	41.40	39	1,059	3.68%
2023/08/08	83	41.70	0	0.00	42.40	83	1,023	8.11%
2023/08/07	37	42.90	29	42.93	43.00	8	936	0.85%
2023/08/04	3	40.27	16.1	40.25	40.85	-13.1	697	-1.88%
2023/08/02	1	38.70	5	38.25	38.25	-4	588	-0.68%
2023/07/31	19	39.28	10	40.00	39.00	9	557	1.61%
2023/07/28	1	39.50	3.1	38.97	39.25	-2.1	533	-0.39%
2023/07/27	4	38.80	0	0.00	38.65	4	511	0.78%
2023/07/26	5	38.90	2	39.99	39.20	3	499	0.59%
2023/07/25	1	39.00	3.1	39.50	39.20	-2.1	446	-0.46%
2023/07/24	2	38.05	1	39.12	38.70	1	352	0.27%
2023/07/21	2	36.35	0	0.00	36.35	2	273	0.73%
2023/07/20	0.1	37.00	0.1	36.60	36.50	0	269	0.00%
2023/07/19	0	0.00	0.5	36.60	36.50	-0.5	267	-0.19%
2023/07/18	0.1	36.50	1	36.70	36.50	-1	267	-0.36%
2023/07/17	0	0.00	2.2	36.77	36.75	-2.2	264	-0.82%
2023/07/11	0	0.00	1	37.05	37.10	-1	253	-0.39%
2023/07/07	1	36.40	0	0.00	36.60	1	241	0.41%
2023/07/05	0.5	37.20	0	0.00	36.90	0.5	235	0.21%
2023/07/03	2	36.90	0	0.00	36.90	2	227	0.88%
2023/06/30	1	37.90	0	0.00	38.05	1	222	0.45%
2023/06/26	1	38.00	0	0.00	38.05	1	217	0.46%
2023/06/19	3	38.43	0	0.00	38.40	3	219	1.37%
2023/06/14	1	38.00	0	0.00	37.90	1	217	0.46%
2023/06/13	1	37.30	1	37.00	37.30	0	218	0.00%
2023/06/12	0	0.00	5	37.55	37.60	-5	218	-2.29%
2023/06/08	0	0.00	1	38.00	37.80	-1	222	-0.45%
2023/06/06	0	0.00	2	38.05	37.90	-2	233	-0.86%
2023/06/05	15	38.14	0	0.00	38.10	15	237	6.31%
2023/06/02	1	37.50	0	0.00	37.55	1	236	0.42%
2023/05/25	0	0.00	5	37.35	37.35	-5	243	-2.05%
2023/05/18	0.1	37.28	0	0.00	37.30	0.1	255	0.03%
2023/05/17	5	37.15	0	0.00	37.15	5	254	1.96%
2023/05/16	0.1	36.51	11	36.55	36.35	-10.9	250	-4.34%
2023/05/15	1	36.99	0	0.00	36.55	1	238	0.43%
2023/04/21	1	37.60	5	37.45	37.45	-4	227	-1.76%
2023/04/20	0	0.00	1	37.80	37.80	-1	225	-0.44%
2023/04/18	1	38.25	0	0.00	38.20	1	223	0.45%
2023/04/17	0	38.40	0	0.00	38.40	0	223	0.00%
2023/03/27	0	38.18	0	0.00	37.95	0	223	0.00%
2023/03/17	0	37.70	1	37.60	37.60	-1	405	-0.24%
2023/03/16	2.1	37.75	0	0.00	37.55	2.1	402	0.51%
2023/03/15	1.1	38.45	2	38.40	38.15	-0.9	394	-0.23%
2023/03/14	0	0.00	0.1	38.80	38.60	-0.1	386	-0.03%
2023/03/13	1	38.65	0	0.00	38.80	1	385	0.26%
2023/03/10	0	0.00	13.1	39.04	39.15	-13.1	381	-3.43%
2023/03/09	0	0.00	1	39.65	39.60	-1	382	-0.26%
2023/03/07	1	39.40	0	0.00	39.45	1	369	0.27%
2023/03/03	1	39.10	0	0.00	39.10	1	361	0.28%
2023/03/02	4	39.08	0.1	39.20	39.10	3.9	360	1.08%
2023/03/01	1	38.90	0.4	39.13	39.05	0.6	360	0.17%
2023/02/24	1	39.00	0	0.00	39.15	1	359	0.28%
2023/02/22	1	39.20	0	0.00	39.20	1	355	0.28%
2023/02/21	3	39.42	0	0.00	39.35	3	354	0.85%
2023/02/20	2	39.05	0	0.00	39.25	2	347	0.58%
2023/02/13	0	38.90	0.2	38.95	39.00	-0.2	353	-0.06%
2023/02/10	2.2	38.91	0	0.00	39.00	2.2	355	0.62%
2023/02/09	3	39.22	0	0.00	39.00	3	354	0.85%
2023/02/07	1	39.00	0	0.00	39.10	1	353	0.28%
2023/02/06	0	0.00	5	39.20	39.20	-5	352	-1.42%
2023/02/03	3	39.08	0	0.00	39.30	3	352	0.85%
2023/01/31	2	38.95	0	0.00	38.85	2	349	0.57%
2023/01/16	1	38.35	0	0.00	38.25	1	347	0.29%
2023/01/12	2	38.55	0	0.00	38.60	2	347	0.57%
2023/01/11	7	38.43	0	0.00	38.60	7	348	2.01%
2023/01/09	1	38.20	0	0.00	38.20	1	347	0.29%
2023/01/06	1	38.00	0	0.00	38.00	1	347	0.29%
2023/01/03	1	37.86	0	0.00	38.00	1	356	0.29%
2022/12/28	3	38.02	0	0.00	38.15	3	357	0.84%
2022/12/26	0.2	38.05	0	0.00	38.20	0.2	357	0.06%
2022/12/22	1	38.25	0	0.00	38.25	1	362	0.28%
2022/12/21	2	38.38	0	0.00	38.05	2	366	0.55%
2022/12/20	2	38.33	4	38.60	38.15	-2	365	-0.55%
2022/12/19	1	38.50	2	38.55	38.50	-1	368	-0.27%
2022/12/14	0	39.05	0	0.00	39.40	0	368	0.01%
2022/12/13	0	0.00	3	39.40	39.05	-3	364	-0.82%
2022/12/12	2	39.90	1	40.05	40.00	1	347	0.29%
2022/12/09	3	40.55	4.1	40.44	40.85	-1.1	279	-0.39%
2022/12/05	0	38.20	0	0.00	38.15	0	192	0.02%
2022/12/01	0	0.00	1	38.25	38.10	-1	193	-0.52%
2022/11/29	1	37.50	0	0.00	37.45	1	193	0.52%
2022/11/21	0	0.00	3	37.70	37.50	-3	197	-1.52%
2022/11/17	0	0.00	2	37.60	37.95	-2	199	-1.00%
2022/11/15	0.4	38.00	0	0.00	37.75	0.4	200	0.21%
2022/11/14	5	37.40	0	0.00	37.45	5	199	2.50%
2022/11/08	0.2	37.55	1	37.20	37.25	-0.8	204	-0.39%
2022/11/07	0	0.00	0.2	36.80	36.80	-0.2	213	-0.11%
2022/11/03	1.2	36.27	0	0.00	36.25	1.2	219	0.55%
2022/11/02	1	36.25	0	0.00	36.35	1	220	0.45%
2022/10/20	0	36.10	0	0.00	36.30	0	223	0.01%
2022/10/12	1	37.00	0	0.00	36.90	1	225	0.44%
2022/10/11	4	36.80	0	0.00	36.75	4	228	1.75%
2022/10/07	1	37.40	0	0.00	37.70	1	230	0.43%
2022/09/29	1	37.80	0.1	38.40	37.80	0.9	231	0.39%
2022/09/23	0	0.00	5	39.80	39.80	-5	246	-2.03%
2022/09/06	1	39.00	0	0.00	39.25	1	275	0.36%
2022/08/23	1	39.85	0	0.00	40.00	1	266	0.38%
2022/08/18	0	0.00	3	39.90	40.00	-3	259	-1.16%
2022/08/16	0.2	39.80	0	0.00	40.05	0.2	259	0.07%
2022/08/12	1	40.00	0	0.00	39.90	1	251	0.40%
2022/08/04	0	37.50	0	0.00	37.45	0	243	0.01%
2022/07/13	0	36.50	0	0.00	36.60	0	252	0.00%
2022/07/11	0	37.05	0	0.00	36.55	0	255	0.00%
2022/07/07	1	36.10	0	0.00	36.55	1	261	0.38%
2022/07/06	0	36.30	0	0.00	36.05	0	261	0.01%
2022/07/05	0	36.75	0	0.00	36.80	0	260	0.01%
2022/07/04	1.1	36.54	0	0.00	36.70	1.1	259	0.42%
2022/07/01	0	38.70	0	0.00	38.35	0	253	0.01%
2022/06/28	0	39.80	0	0.00	39.80	0	224	0.01%
2022/06/23	0	0.00	1	39.50	39.40	-1	227	-0.44%
2022/06/16	2	40.05	0	0.00	39.95	2	225	0.89%
2022/06/13	1	40.20	0	0.00	40.20	1	230	0.43%
2022/06/07	0.1	40.75	0	0.00	40.70	0.1	239	0.04%
2022/06/06	0	0.00	0.1	40.20	40.40	-0.1	243	-0.02%
2022/05/26	0	0.00	1	40.40	40.25	-1	272	-0.37%
2022/05/25	0	0.00	1	40.25	40.25	-1	276	-0.36%
2022/05/19	0	40.20	0	0.00	39.65	0	302	0.00%
2022/05/13	0	0.00	13	39.80	39.75	-13	310	-4.19%
2022/05/10	0	0.00	1	39.55	39.95	-1	329	-0.30%
2022/05/06	0	0.00	4	39.85	40.00	-4	337	-1.19%
2022/05/04	1	40.00	0	0.00	39.95	1	344	0.29%
2022/05/03	2	40.00	0	0.00	39.95	2	351	0.57%
2022/04/28	3	39.93	0	0.00	39.90	3	366	0.82%
2022/04/25	0	0.00	0	40.30	40.10	0	377	-0.01%
2022/04/13	0	0.00	1	41.00	40.95	-1	413	-0.24%
2022/04/08	2	40.60	0	0.00	40.65	2	582	0.35%
2022/04/06	0	41.10	0	0.00	40.95	0	637	0.00%
2022/03/28	1	40.35	0	0.00	40.90	1	650	0.15%
2022/03/25	2.1	41.00	0	0.00	40.80	2.1	648	0.33%
2022/03/24	2	41.08	0	0.00	41.05	2	643	0.31%
2022/03/23	0.2	41.65	0	0.00	41.45	0.2	640	0.04%
2022/03/22	2	41.53	0	0.00	41.60	2	637	0.31%
2022/03/21	0	41.90	0	0.00	41.65	0	638	0.00%
2022/03/18	0.1	41.30	0	0.00	41.55	0.1	639	0.02%
2022/03/16	0.1	40.75	0	0.00	40.70	0.1	636	0.02%
2022/03/15	0.1	41.00	0	0.00	40.70	0.1	638	0.02%
2022/03/14	3	41.25	0	0.00	41.30	3	638	0.47%
2022/03/10	0.1	41.25	0	0.00	41.20	0.1	641	0.01%
2022/03/07	1.1	41.68	0	0.00	41.00	1.1	640	0.16%
2022/02/24	10.1	41.70	0	0.00	41.65	10.1	808	1.25%
2022/02/22	1	42.80	0	0.00	42.40	1	802	0.12%
2022/02/15	0	0.00	15	43.08	42.70	-15	815	-1.84%
2022/02/14	10	43.00	0	0.00	42.90	10	823	1.21%
2022/02/11	0	0.00	11	43.55	43.45	-11	842	-1.31%
2022/02/08	6	42.56	0	0.00	42.90	6	850	0.71%
2022/02/07	0	0.00	4	42.60	42.55	-4	857	-0.47%
2022/01/26	1.2	41.90	2	41.93	42.00	-0.8	857	-0.09%
2022/01/25	2	41.80	0	0.00	41.70	2	858	0.23%
2022/01/21	10	42.90	0	0.00	42.50	10	856	1.17%
2022/01/20	2	42.95	10	43.50	43.60	-8	849	-0.94%
2022/01/19	0	0.00	5	42.95	42.95	-5	840	-0.59%
2022/01/18	10	43.00	10	43.70	42.90	0	838	0.00%
2022/01/17	0	0.00	1	43.05	43.20	-1	835	-0.12%
2022/01/14	0	0.00	0.1	42.90	42.95	-0.1	834	-0.01%
2022/01/11	2	42.80	0	0.00	42.75	2	832	0.24%
2022/01/10	5	42.70	0	0.00	43.30	5	842	0.59%
2022/01/07	1	43.20	0	0.00	42.70	1	861	0.12%
2022/01/06	10	43.20	0	0.00	43.40	10	851	1.17%
2022/01/05	0	0.00	0	43.95	43.70	0	844	0.00%
2022/01/04	2	44.13	2	44.20	44.15	0	833	0.00%
2022/01/03	13	45.18	23.2	45.71	44.85	-10.2	807	-1.26%
2021/12/30	10.2	43.55	0	0.00	43.75	10.2	681	1.49%
2021/12/29	0	0.00	10	43.00	43.40	-10	657	-1.52%
2021/12/28	0	0.00	2	42.35	42.30	-2	636	-0.31%
2021/12/27	1	42.10	0	0.00	42.25	1	642	0.16%
2021/12/23	1	42.00	0	0.00	42.40	1	653	0.15%
2021/12/17	1	41.80	0	0.00	41.85	1	685	0.15%
2021/12/16	0	42.05	0	0.00	42.05	0	684	0.00%
2021/12/15	0.2	42.00	0	0.00	41.95	0.2	688	0.02%
2021/12/14	0	0.00	1	41.85	41.75	-1	702	-0.14%
2021/12/10	0	0.00	1	41.95	42.00	-1	705	-0.14%
2021/12/09	1	42.00	0	0.00	42.10	1	711	0.14%
2021/12/03	0	42.25	6	42.00	41.95	-6	795	-0.75%
2021/12/02	0	42.35	0	0.00	41.95	0	793	0.00%
2021/12/01	0	0.00	1	42.60	42.60	-1	800	-0.12%
2021/11/30	0.1	41.95	0	0.00	42.10	0.1	796	0.01%
2021/11/26	11	42.50	4	43.05	42.20	7	783	0.90%
2021/11/25	25	45.00	5.1	45.78	43.20	19.9	766	2.60%
2021/11/23	7	43.86	0	0.00	43.75	7	629	1.11%
2021/11/22	1.1	43.30	0	0.00	43.45	1.1	625	0.18%
2021/11/19	0	0.00	6	43.65	43.30	-6	629	-0.95%
2021/11/18	0	0.00	1	43.35	43.50	-1	627	-0.16%
2021/11/17	1.3	43.69	0	0.00	43.60	1.3	626	0.21%
2021/11/16	0	0.00	0	43.50	43.80	0	632	-0.01%
2021/11/12	8	43.19	1	43.30	42.90	7	636	1.10%
2021/11/11	1	43.40	7	43.40	43.25	-6	640	-0.94%
2021/11/09	1	42.65	1	42.65	42.75	0	655	0.00%
2021/11/08	6	43.06	0.2	42.90	42.90	5.8	666	0.87%
2021/11/05	0	0.00	5.5	42.47	42.90	-5.5	673	-0.82%
2021/11/02	4	42.00	0	0.00	41.50	4	673	0.59%
2021/10/26	1	41.55	0	0.00	41.55	1	733	0.14%
2021/10/21	0	41.80	0	0.00	41.50	0	765	0.00%
2021/10/20	0	0.00	1	41.60	41.50	-1	772	-0.13%
2021/10/19	5	41.30	1	41.05	41.40	4	784	0.51%
2021/10/18	1	42.30	0	0.00	40.95	1	783	0.13%
2021/10/15	1	42.30	0	0.00	42.40	1	782	0.13%
2021/10/06	1	39.95	0	0.00	39.90	1	861	0.12%
2021/09/30	0	0.00	1	42.10	42.30	-1	856	-0.12%
2021/09/28	1	42.90	0.4	42.80	43.00	0.6	865	0.07%
2021/09/27	0	0.00	1	42.85	42.60	-1	856	-0.12%
2021/09/17	0	0.00	0.5	42.55	42.40	-0.5	873	-0.06%
2021/09/15	1.2	41.23	0	0.00	41.25	1.2	879	0.13%
2021/09/14	1	41.85	0	0.00	41.85	1	887	0.11%
2021/09/10	5	43.00	0	0.00	42.65	5	905	0.55%
2021/09/08	3	39.33	0	0.00	39.00	3	852	0.35%
2021/09/07	1	40.05	0	0.00	40.00	1	849	0.12%
2021/09/02	0	0.00	5	40.85	40.40	-5	866	-0.58%
2021/08/27	0	0.00	1	40.30	40.30	-1	946	-0.11%
2021/08/26	3	40.55	0	0.00	39.90	3	966	0.31%
2021/08/25	5	40.55	0	0.00	40.55	5	1,002	0.50%
2021/08/13	0	0.00	5	43.20	43.20	-5	1,219	-0.41%
2021/08/10	1	44.00	0	0.00	43.95	1	1,217	0.08%
2021/08/09	2	44.55	0	0.00	44.45	2	1,240	0.16%
2021/08/03	6	45.19	0	0.00	45.30	6	1,345	0.45%
2021/08/02	0	0.00	7	45.50	45.55	-7	1,349	-0.52%
2021/07/29	0	0.00	10	44.00	44.00	-10	1,343	-0.74%
2021/07/28	10	43.30	0	0.00	43.60	10	1,354	0.74%
2021/07/27	0	0.00	2	45.00	44.25	-2	1,390	-0.14%
2021/07/26	0	0.00	2	44.25	44.80	-2	1,423	-0.14%
2021/07/23	0	0.00	3	44.30	43.90	-3	1,435	-0.21%
2021/07/22	1	43.65	13	43.82	43.55	-12	1,455	-0.82%
2021/07/21	14	43.23	0	0.00	43.10	14	1,482	0.94%
2021/07/20	12	43.53	10	43.80	43.45	2	1,498	0.13%
2021/07/19	0	0.00	3	44.73	44.30	-3	1,518	-0.20%
2021/07/16	0	0.00	1	45.00	44.80	-1	1,742	-0.06%
2021/07/15	3	45.05	6	44.88	45.15	-3	1,765	-0.17%
2021/07/13	0	0.00	7	45.29	44.65	-7	1,808	-0.39%
2021/07/09	2	43.75	25	44.00	43.70	-23	1,856	-1.24%
2021/07/08	4	44.04	0	0.00	44.00	4	1,926	0.21%
2021/07/07	0	0.00	1	44.15	44.10	-1	1,978	-0.05%
2021/07/06	1	44.35	0	0.00	44.25	1	2,080	0.05%
2021/07/05	2.1	44.74	0	0.00	44.70	2.1	2,166	0.09%
2021/07/02	0	0.00	2	44.15	43.90	-2	2,305	-0.09%
2021/07/01	0	0.00	4	44.20	43.80	-4	2,527	-0.16%
2021/06/30	0	0.00	0.5	43.75	43.70	-0.5	2,806	-0.02%
2021/06/25	2	43.95	0	0.00	43.90	2	3,306	0.06%
2021/06/24	1	43.40	0	0.00	43.40	1	3,350	0.03%
2021/06/22	10	43.23	0	0.00	42.85	10	3,396	0.29%
2021/06/21	0	0.00	10	43.30	43.20	-10	3,394	-0.29%
2021/06/18	2	44.40	0	0.00	44.30	2	3,401	0.06%
2021/06/17	1	44.60	2	44.60	44.80	-1	3,425	-0.03%
2021/06/16	1	44.90	2	44.75	44.55	-1	3,510	-0.03%
2021/06/15	15	45.00	0	0.00	45.15	15	3,568	0.42%
2021/06/10	7	44.64	0	0.00	44.50	7	3,685	0.19%
2021/06/09	1	44.50	0	0.00	44.55	1	3,891	0.03%
2021/06/08	1	45.40	2	45.65	45.50	-1	3,984	-0.03%
2021/06/04	1	44.75	0	0.00	44.50	1	3,988	0.03%
2021/06/03	0	0.00	5	45.00	45.05	-5	4,005	-0.12%
2021/06/02	5	46.82	0	0.00	45.60	5	4,127	0.12%
2021/06/01	6	48.22	3	47.25	47.35	3	4,108	0.07%
2021/05/31	2	43.93	0	0.00	46.40	2	4,098	0.05%
2021/05/28	5	42.70	15	43.08	44.25	-10	4,039	-0.25%
2021/05/27	0	0.00	1	42.55	42.40	-1	4,023	-0.02%
2021/05/26	8	42.61	46	42.61	42.65	-38	4,054	-0.94%
2021/05/25	1	42.75	0	0.00	42.50	1	4,088	0.02%
2021/05/21	1	41.55	1	41.50	41.45	0	4,162	0.00%
2021/05/19	1	41.70	0	0.00	41.65	1	4,169	0.02%
2021/05/18	0	0.00	0.2	40.50	42.00	-0.2	4,178	0.00%
2021/05/17	0	0.00	4	39.48	39.10	-4	4,172	-0.10%
2021/05/14	26	41.34	2	41.60	41.50	24	4,143	0.58%
2021/05/13	0.1	41.65	3	41.00	41.20	-3	4,124	-0.07%
2021/05/12	1	42.00	1	44.40	41.55	0	4,101	0.00%
2021/05/11	6	45.48	3	45.05	44.50	3	4,055	0.07%
2021/05/10	1	47.30	1	47.50	47.65	0	4,019	0.00%
2021/05/07	5	47.10	5	47.45	48.05	0	4,017	0.00%
2021/05/06	0	0.00	5	46.65	46.00	-5	4,013	-0.12%
2021/05/05	0	0.00	1	47.50	46.35	-1	4,007	-0.02%
2021/05/04	1	46.16	3	47.15	46.65	-2	4,005	-0.05%
2021/05/03	0	0.00	22	48.35	47.70	-22	3,971	-0.55%
2021/04/28	9	48.68	2	48.80	48.60	7	3,933	0.18%
2021/04/27	10.5	49.73	3	49.67	49.30	7.5	3,937	0.19%
2021/04/23	1	49.90	0	0.00	49.90	1	3,907	0.03%
2021/04/22	55.2	51.98	15	50.83	50.10	40.2	3,948	1.02%
2021/04/21	5	50.40	0	0.00	50.10	5	3,736	0.13%
2021/04/20	4	49.94	1	49.95	50.90	3	3,723	0.08%
2021/04/19	7	49.11	8	49.10	49.00	-1	3,710	-0.03%
2021/04/16	1	49.80	1	49.80	49.50	0	3,718	0.00%
2021/04/15	2	50.13	2.1	50.10	50.30	-0.1	3,718	0.00%
2021/04/14	3	49.05	2	49.55	50.00	1	3,796	0.03%
2021/04/13	6	50.05	9	50.29	49.40	-3	3,799	-0.08%
2021/04/12	9	50.31	20	50.04	50.10	-11	3,970	-0.28%
2021/04/09	16.1	52.36	6	51.90	51.90	10.1	3,932	0.26%
2021/04/08	12	52.11	51.2	52.01	52.20	-39.2	3,862	-1.01%
2021/04/07	37	51.38	5	52.14	50.70	32	3,714	0.86%
2021/04/06	31	52.94	35.1	52.67	52.50	-4.1	3,493	-0.12%
2021/04/01	14	49.43	15	49.50	49.60	-1	3,216	-0.03%
2021/03/31	35.2	49.63	14	49.48	48.90	21.2	3,118	0.68%
2021/03/30	4	48.01	13.1	47.77	48.20	-9.1	2,822	-0.32%
2021/03/29	5	46.98	5	46.81	47.25	0	2,705	0.00%
2021/03/26	11	46.50	4	46.60	46.60	7	2,704	0.26%
2021/03/25	2	45.75	2	45.20	45.55	0	2,676	0.00%
2021/03/24	1	45.35	4	45.14	45.20	-3	2,657	-0.11%
2021/03/23	4	45.01	1	45.05	45.15	3	2,646	0.11%
2021/03/22	4	45.10	1	45.45	45.20	3	2,631	0.11%
2021/03/19	5	45.69	22	45.53	45.20	-17	2,616	-0.65%
2021/03/18	3	47.25	15.3	46.96	46.95	-12.3	2,538	-0.48%
2021/03/17	0	0.00	1	46.95	47.30	-1	2,496	-0.04%
2021/03/16	5	47.78	5	47.64	47.55	0	2,473	0.00%
2021/03/15	29	48.47	10	48.50	48.40	19	2,402	0.79%
2021/03/12	5	47.49	13	46.14	47.60	-8	2,209	-0.36%
2021/03/10	0	0.00	3	45.40	45.35	-3	2,286	-0.13%
2021/03/09	0.2	45.10	0	0.00	45.85	0.2	2,292	0.01%
2021/03/08	6	46.55	7.1	47.02	46.15	-1.1	2,275	-0.05%
2021/03/04	2	45.35	13	46.63	45.35	-11	2,166	-0.51%
2021/02/25	10	45.40	0	0.00	45.20	10	1,981	0.50%
2021/02/24	5.1	45.21	16	45.38	45.05	-10.9	1,950	-0.56%
2021/02/23	12	44.10	9	44.06	44.20	3	1,878	0.16%
2021/02/19	0	43.00	6	43.13	43.50	-6	1,855	-0.32%
2021/02/18	0	0.00	1	43.50	43.45	-1	1,875	-0.05%
2021/02/04	0	0.00	1	42.00	41.65	-1	1,861	-0.05%
2021/02/03	1	42.00	0	0.00	41.65	1	1,868	0.05%
2021/02/02	5	42.10	0	0.00	41.90	5	1,870	0.27%
2021/02/01	1	40.60	19	40.65	40.80	-18	1,862	-0.97%
2021/01/28	10	41.50	2	41.35	41.30	8	1,847	0.43%
2021/01/27	3	42.08	2	42.13	41.95	1	1,847	0.05%
2021/01/25	1	41.90	0	0.00	42.25	1	1,849	0.05%
2021/01/22	3	42.12	0	0.00	42.45	3	1,845	0.16%
2021/01/21	5	42.91	0	0.00	42.50	5	1,837	0.27%
2021/01/20	5	43.43	2	42.65	42.55	3	1,823	0.16%
2021/01/19	0	0.00	2	44.30	44.25	-2	1,789	-0.11%
2021/01/18	2	44.40	0	0.00	44.20	2	1,784	0.11%
2021/01/15	9	45.38	1	44.50	44.60	8	1,782	0.45%
2021/01/14	0	0.00	1	45.20	45.15	-1	1,722	-0.06%
2021/01/13	2	45.13	0	0.00	44.95	2	1,707	0.12%
2021/01/12	6	45.65	5	45.35	45.05	1	1,690	0.06%
2021/01/11	0	0.00	7	45.37	46.05	-7	1,655	-0.42%
2021/01/08	9	45.76	6	45.85	45.70	3	1,624	0.18%
2021/01/07	11	47.01	12	46.66	46.70	-1	1,588	-0.06%
2021/01/06	7	46.16	6	45.77	45.15	1	1,466	0.07%
2021/01/05	18	46.49	20	46.78	46.70	-2	1,394	-0.14%
2021/01/04	2	44.35	0	0.00	44.90	2	1,172	0.17%
2020/12/31	0	0.00	2	43.95	44.00	-2	1,105	-0.18%
2020/12/30	1	43.00	0	0.00	42.85	1	1,081	0.09%
2020/12/29	5	42.80	0	0.00	42.80	5	1,084	0.46%
2020/12/28	2	42.98	7	43.32	43.35	-5	1,083	-0.46%
2020/12/24	0	0.00	5	42.82	42.75	-5	1,073	-0.47%
2020/12/23	4	42.70	0	0.00	42.70	4	1,075	0.37%
2020/12/22	14	43.73	0	0.00	42.75	14	1,086	1.29%
2020/12/21	1	42.70	3	42.90	43.60	-2	1,054	-0.19%
2020/12/17	1	42.25	0	0.00	42.35	1	1,051	0.10%
2020/12/15	1	42.90	0	0.00	41.90	1	1,080	0.09%
2020/12/14	3	43.02	0	0.00	43.00	3	1,065	0.28%
2020/12/11	12	43.58	1	43.20	43.40	11	1,064	1.03%
2020/12/10	2	43.18	0	0.00	43.10	2	1,050	0.19%
2020/12/09	2	44.00	27	44.01	44.10	-25	1,044	-2.39%
2020/12/08	0	0.00	1	44.75	44.75	-1	1,045	-0.10%
2020/12/07	29	44.70	0	0.00	44.35	29	1,043	2.78%
2020/12/04	8	45.11	5	46.19	45.05	3	975	0.31%
2020/12/03	2	43.60	6	43.44	43.60	-4	858	-0.47%
2020/11/30	2	43.38	0	0.00	43.15	2	860	0.23%
2020/11/24	1	42.25	2	42.20	42.30	-1	1,028	-0.10%
2020/11/20	0	0.00	0	41.70	41.75	0	1,109	0.00%
2020/11/17	1	42.15	0	0.00	42.15	1	1,262	0.08%
2020/11/16	7	41.89	0	0.00	41.85	7	1,278	0.55%
2020/11/11	1	41.70	1	41.45	41.35	0	1,324	0.00%
2020/11/10	0	0.00	1	40.90	40.95	-1	1,322	-0.08%
2020/11/06	0	0.00	5	40.90	40.80	-5	1,357	-0.37%
2020/11/04	0	0.00	0.6	41.43	41.30	-0.6	1,392	-0.04%
2020/11/03	0	0.00	4	40.15	40.10	-4	1,396	-0.29%
2020/10/30	1	39.85	17	39.83	39.85	-16	1,443	-1.11%
2020/10/29	0	0.00	1	40.05	40.15	-1	1,445	-0.07%
2020/10/28	2	40.45	0	0.00	40.35	2	1,456	0.14%
2020/10/27	0	0.00	2	40.90	40.95	-2	1,476	-0.14%
2020/10/26	0	0.00	1	41.20	41.15	-1	1,502	-0.07%
2020/10/23	0	0.00	18	41.45	41.55	-18	1,530	-1.18%
2020/10/19	1	40.30	3	40.45	40.40	-2	1,886	-0.11%
2020/10/16	2	40.35	2	40.10	40.05	0	1,993	0.00%
2020/10/14	0	0.00	1	40.80	40.75	-1	2,050	-0.05%
2020/10/13	0	0.00	2	40.50	40.55	-2	2,102	-0.10%
2020/09/29	1	40.95	0	0.00	40.60	1	3,296	0.03%
2020/09/28	0	0.00	10	40.65	40.60	-10	3,424	-0.29%
2020/09/25	0	0.00	1	40.15	40.10	-1	3,451	-0.03%
2020/09/24	0	0.00	1	40.80	40.70	-1	3,463	-0.03%
2020/09/23	1	42.30	0	0.00	41.90	1	3,494	0.03%
2020/09/18	1	43.30	0	0.00	43.80	1	3,519	0.03%
2020/09/16	1	42.90	1	42.85	42.30	0	3,504	0.00%
2020/09/15	0	0.00	0.1	43.05	42.80	-0.1	3,511	0.00%
2020/09/11	1.2	42.09	10	42.10	42.10	-8.8	3,523	-0.25%
2020/09/10	0.2	43.45	1	43.05	43.00	-0.8	3,507	-0.02%
2020/09/09	1	43.85	2	43.90	43.90	-1	3,492	-0.03%
2020/09/08	1	44.45	3	44.68	44.70	-2	3,476	-0.06%
2020/09/07	1	45.30	1	44.55	44.55	0	3,478	0.00%
2020/09/04	2	44.70	30	44.60	44.95	-28	3,479	-0.80%
2020/09/03	2	46.05	6	45.81	45.30	-4	3,478	-0.12%
2020/09/02	2	45.25	2	45.35	45.35	0	3,467	0.00%
2020/09/01	3	46.02	3	45.85	45.80	0	3,459	0.00%
2020/08/31	7	46.59	10	46.21	46.20	-3	3,432	-0.09%
2020/08/28	3	44.55	0	0.00	44.35	3	3,292	0.09%
2020/08/27	0	0.00	1	46.30	45.15	-1	3,278	-0.03%
2020/08/26	1	44.70	0	0.00	45.15	1	3,224	0.03%
2020/08/25	13	45.03	10	44.90	45.40	3	3,196	0.09%
2020/08/24	33.1	45.30	4.4	44.53	45.10	28.7	3,156	0.91%
2020/08/21	0	0.00	1	42.30	42.85	-1	3,051	-0.03%
2020/08/20	6	41.57	20	41.60	41.70	-14	3,032	-0.46%
2020/08/19	0.1	43.15	0	0.00	43.15	0.1	2,997	0.00%
2020/08/18	11	44.20	0	0.00	43.90	11	2,984	0.37%
2020/08/17	10	44.85	0	0.00	44.60	10	2,965	0.34%
2020/08/14	1	44.05	0	0.00	44.05	1	2,946	0.03%
2020/08/13	0.2	43.55	6	44.02	43.50	-5.9	2,939	-0.20%
2020/08/12	1	43.65	2	43.80	43.70	-1	2,915	-0.03%
2020/08/11	1	43.25	0	0.00	43.35	1	2,907	0.03%
2020/08/07	0	0.00	10	44.58	44.25	-10	2,921	-0.34%
2020/08/06	1	45.00	0	0.00	44.90	1	2,913	0.03%
2020/08/05	14	45.90	0	0.00	45.70	14	2,918	0.48%
2020/08/04	0	0.00	7	44.61	44.40	-7	2,932	-0.24%
2020/08/03	0	0.00	4	44.35	44.30	-4	2,989	-0.13%
2020/07/31	0	0.00	6	44.57	44.90	-6	3,001	-0.20%
2020/07/30	12.1	44.22	0	0.00	44.45	12.1	2,976	0.41%
2020/07/29	1	44.45	0	0.00	44.50	1	2,951	0.03%
2020/07/28	0.1	44.50	10	45.09	44.25	-9.9	2,924	-0.34%
2020/07/27	10	47.90	1	49.80	46.20	9	2,815	0.32%
2020/07/24	4.3	47.05	4	48.25	47.15	0.3	2,675	0.01%
2020/07/23	1	49.60	2	49.83	48.70	-1	2,598	-0.04%
2020/07/22	8	50.85	10	50.47	50.70	-2	2,542	-0.08%
2020/07/21	4	48.00	4	48.10	48.00	0	2,431	0.00%
2020/07/20	7	46.70	0	0.00	46.90	7	2,388	0.29%
2020/07/17	0	0.00	5	47.93	47.30	-5	2,362	-0.21%
2020/07/16	14.4	46.87	5	46.50	46.95	9.4	2,315	0.40%
2020/07/15	27.1	48.57	12	48.59	47.75	15.1	2,281	0.66%
2020/07/14	9.5	48.98	6	48.28	47.80	3.5	2,232	0.16%
2020/07/13	7.2	51.10	3	51.07	50.10	4.2	2,161	0.20%
2020/07/10	12	51.06	5	49.17	51.40	7	2,095	0.33%
2020/07/09	28	52.12	12	51.63	50.80	16	1,975	0.81%
2020/07/08	49.9	53.52	22	53.13	53.40	27.9	1,737	1.60%
2020/07/07	28	50.00	0	0.00	50.00	28	1,121	2.50%
2020/07/03	0	0.00	3	41.40	41.40	-3	974	-0.31%
2020/07/02	1	36.50	0	0.00	37.65	1	952	0.10%
2020/07/01	5	38.95	1	39.00	39.00	4	903	0.44%
2020/06/23	1	38.85	1	38.95	38.85	0	857	0.00%
2020/06/22	4	39.31	10	39.30	39.15	-6	852	-0.70%
2020/06/19	12	38.75	21	39.01	38.90	-9	844	-1.07%
2020/06/17	0	0.00	1	38.50	38.40	-1	821	-0.12%
2020/06/16	0	0.00	3	38.00	38.20	-3	829	-0.36%
2020/06/15	2	37.45	0	0.00	37.45	2	844	0.24%
2020/06/12	2	36.75	0	0.00	37.10	2	846	0.24%
2020/06/11	1	38.45	0	0.00	37.45	1	840	0.12%
2020/06/10	3	38.50	0	0.00	38.65	3	832	0.36%
2020/06/09	0	0.00	1	38.50	38.20	-1	845	-0.12%
2020/06/08	2	38.10	0	0.00	37.90	2	852	0.23%
2020/05/27	1	37.30	0	0.00	37.30	1	845	0.12%
2020/05/25	1	37.10	0	0.00	37.10	1	841	0.12%
2020/05/20	0	0.00	1	37.05	37.00	-1	840	-0.12%
2020/05/19	0	0.00	1	37.35	37.10	-1	836	-0.12%
2020/05/15	2	38.08	8	37.69	37.25	-6	830	-0.72%
2020/05/14	0	0.00	3	37.08	37.05	-3	794	-0.38%
2020/05/13	1	37.20	4	37.33	37.50	-3	781	-0.38%
2020/05/12	1	37.60	52	37.57	37.50	-51	773	-6.59%
2020/05/11	2	37.53	1	38.10	38.10	1	751	0.13%
2020/05/08	4	36.28	0	0.00	36.95	4	698	0.57%
2020/05/07	60	34.45	10	34.90	34.90	50	638	7.83%
2020/04/30	1	33.55	2	33.30	33.55	-1	611	-0.16%
2020/04/27	1	32.60	0	0.00	33.00	1	653	0.15%
2020/04/13	1	32.05	6	32.10	32.05	-5	644	-0.78%
2020/04/10	0	0.00	2	32.35	32.30	-2	647	-0.31%
2020/04/09	2	32.23	4	32.23	32.40	-2	650	-0.31%
2020/04/08	3	31.30	0	0.00	31.70	3	641	0.47%
2020/04/07	3	31.15	3	31.20	31.35	0	635	0.00%
2020/04/06	9	30.23	0	0.00	30.70	9	627	1.43%
2020/03/31	0	0.00	1	30.25	30.40	-1	627	-0.16%
2020/03/26	0	0.00	1	29.80	29.80	-1	611	-0.16%
2020/03/25	2	29.53	0	0.00	29.35	2	611	0.33%
2020/03/24	1	28.10	0	0.00	28.25	1	614	0.16%
2020/03/23	2	26.80	0	0.00	27.00	2	622	0.32%
2020/03/20	2	27.28	5	27.20	27.80	-3	620	-0.48%
2020/03/19	1	27.65	0	0.00	25.60	1	607	0.16%
2020/03/16	1	29.60	0	0.00	29.10	1	577	0.17%
2020/03/13	2	28.75	0	0.00	29.00	2	565	0.35%
2020/03/12	0	0.00	6	31.20	31.20	-6	541	-1.11%
2020/03/10	1	32.95	0	0.00	33.60	1	522	0.19%
2020/03/04	1	34.80	1	34.75	34.70	0	506	0.00%
2020/03/02	2	34.78	0	0.00	34.55	2	520	0.38%
2020/02/27	1	35.10	0	0.00	35.30	1	513	0.19%
2020/02/24	4	35.60	0	0.00	35.65	4	523	0.76%
2020/02/10	1	35.00	0	0.00	34.95	1	554	0.18%
2020/02/07	1	35.85	0	0.00	35.80	1	547	0.18%
2020/02/03	2	35.20	1	35.55	35.60	1	594	0.17%
2020/01/30	7	36.97	18	37.10	36.50	-11	582	-1.89%
2020/01/17	0	0.00	2	39.10	39.10	-2	565	-0.35%
2020/01/16	6	38.95	0	0.00	39.15	6	570	1.05%
2020/01/14	12	38.90	0	0.00	39.10	12	586	2.04%
2020/01/13	0	0.00	1	38.35	38.70	-1	605	-0.17%
2020/01/10	2	38.20	1	38.15	38.10	1	644	0.16%
2020/01/09	0	0.00	1	38.50	38.30	-1	643	-0.16%
2020/01/07	11	38.41	0	0.00	38.80	11	653	1.68%
2020/01/03	0	0.00	1	39.40	39.50	-1	657	-0.15%
2020/01/02	2	39.85	0	0.00	39.65	2	665	0.30%
2019/12/31	2	39.90	1	39.85	39.70	1	684	0.15%
2019/12/27	0	0.00	1	39.80	39.60	-1	733	-0.14%
2019/12/24	0	0.00	12	39.80	39.65	-12	798	-1.50%
2019/12/18	1	39.95	0	0.00	39.95	1	821	0.12%
2019/12/16	5	39.40	0	0.00	39.35	5	823	0.61%
2019/12/13	2	39.40	0	0.00	39.55	2	831	0.24%
2019/12/09	0	0.00	5	39.63	39.55	-5	862	-0.58%
2019/12/06	1	39.35	0	0.00	39.30	1	906	0.11%
2019/12/02	0	0.00	1	39.25	39.25	-1	929	-0.11%
2019/11/21	2	39.08	0	0.00	39.10	2	929	0.22%
2019/11/20	0	0.00	1	39.25	39.05	-1	928	-0.11%
2019/11/18	2	39.20	0	0.00	39.30	2	943	0.21%
2019/11/07	2	39.83	0	0.00	40.00	2	989	0.20%
2019/11/06	1	39.85	0	0.00	40.00	1	991	0.10%
2019/11/04	0	0.00	2	40.28	40.25	-2	982	-0.20%
2019/10/31	1	38.85	1	38.80	38.80	0	971	0.00%
2019/10/29	1	39.30	0	0.00	39.10	1	975	0.10%
2019/10/25	1	39.05	0	0.00	39.15	1	977	0.10%
2019/10/21	2	39.23	0	0.00	39.20	2	997	0.20%
2019/10/18	2	38.75	12	39.43	39.50	-10	980	-1.02%
2019/10/17	1	38.10	0	0.00	38.25	1	941	0.11%
2019/10/07	2	36.78	0	0.00	36.80	2	942	0.21%
2019/10/04	17	37.26	3	37.25	37.20	14	1,001	1.40%
2019/10/03	2	37.85	0	0.00	38.00	2	1,043	0.19%
2019/10/02	5	38.30	0	0.00	38.60	5	1,064	0.47%
2019/10/01	5	38.01	0	0.00	37.95	5	1,070	0.47%
2019/09/25	6	39.14	1	39.20	39.05	5	1,072	0.47%
2019/09/20	0	0.00	2	40.20	40.30	-2	1,064	-0.19%
2019/09/19	1	39.95	0	0.00	40.00	1	1,055	0.09%
2019/09/18	1	39.85	0	0.00	39.75	1	1,054	0.09%
2019/09/17	6	39.76	0	0.00	39.70	6	1,052	0.57%
2019/09/11	2	39.98	0	0.00	40.00	2	1,054	0.19%
2019/09/10	5	40.12	0	0.00	40.10	5	1,059	0.47%
2019/09/09	2	41.70	0	0.00	41.60	2	1,023	0.20%
2019/09/06	0	0.00	5	41.85	41.95	-5	1,023	-0.49%
2019/09/05	1	41.85	0	0.00	41.85	1	1,016	0.10%
2019/09/03	1.1	42.00	0	0.00	42.00	1.1	1,030	0.11%
2019/08/29	1	41.45	0	0.00	41.45	1	1,041	0.10%
2019/08/28	0	0.00	2	41.50	41.50	-2	1,041	-0.19%
2019/08/26	2	41.60	0	0.00	41.45	2	1,047	0.19%
2019/08/22	0	0.00	1	42.45	42.45	-1	1,070	-0.09%
2019/08/21	0	0.00	1	42.55	42.55	-1	1,070	-0.09%
2019/08/20	5	42.80	20	42.85	42.95	-15	1,067	-1.41%
2019/08/16	2	41.50	0	0.00	41.95	2	1,081	0.18%
2019/08/15	1	41.30	48	41.35	41.60	-47	1,090	-4.31%
2019/08/07	0	0.00	1	41.80	41.70	-1	1,275	-0.08%
2019/08/06	0	0.00	1	41.20	41.30	-1	1,320	-0.08%
2019/08/02	1	42.10	0	0.00	42.00	1	1,488	0.07%
2019/07/30	1	43.95	1	44.30	43.95	0	1,540	0.00%
2019/07/29	3	45.17	0	0.00	45.00	3	1,551	0.19%
2019/07/25	1	45.95	0	0.00	45.70	1	1,594	0.06%
2019/07/24	0	0.00	2	45.60	45.80	-2	1,606	-0.12%
2019/07/22	1	44.60	0	0.00	44.65	1	1,611	0.06%
2019/07/17	1	44.85	0	0.00	44.70	1	1,721	0.06%
2019/07/15	1	44.65	1	44.60	44.60	0	1,756	0.00%
2019/07/10	2	45.28	1	45.75	45.20	1	1,821	0.05%
2019/07/09	1	48.85	1	49.00	48.95	0	1,784	0.00%
2019/07/05	1	48.20	0	0.00	48.25	1	1,791	0.06%
2019/07/03	2	48.35	0	0.00	48.25	2	1,838	0.11%
2019/06/27	0	0.00	2	47.60	47.70	-2	1,929	-0.10%
2019/06/26	2	47.15	0	0.00	47.20	2	1,957	0.10%
2019/06/25	1	47.80	1	47.65	47.60	0	1,999	0.00%
2019/06/24	0	0.00	11	47.70	47.70	-11	2,024	-0.54%
2019/06/21	5	47.55	0	0.00	47.10	5	2,084	0.24%
2019/06/18	10	47.60	1	47.45	47.10	9	2,118	0.42%
2019/06/14	7	46.60	0	0.00	46.55	7	2,110	0.33%
2019/06/12	0	0.00	5	47.50	47.00	-5	2,140	-0.23%
2019/06/11	0	0.00	1	46.80	46.80	-1	2,137	-0.05%
2019/06/10	12	46.38	0	0.00	46.55	12	2,133	0.56%
2019/06/05	0	0.00	1	46.30	46.10	-1	2,145	-0.05%
2019/06/03	0	0.00	3	46.05	46.05	-3	2,149	-0.14%
2019/05/31	0	0.00	0.3	47.50	46.60	-0.3	2,147	-0.01%
2019/05/30	1	46.05	0	0.00	46.40	1	2,146	0.05%
2019/05/29	2	45.70	1	46.25	45.50	1	2,155	0.05%
2019/05/28	1	46.50	0	0.00	46.45	1	2,151	0.05%
2019/05/27	6	46.83	0	0.00	46.60	6	2,158	0.28%
2019/05/24	0	0.00	2	47.05	46.90	-2	2,158	-0.09%
2019/05/23	0	0.00	1	46.40	46.25	-1	2,142	-0.05%
2019/05/22	2	47.90	1	48.15	47.75	1	2,103	0.05%
2019/05/21	4	48.05	0	0.00	48.40	4	2,088	0.19%
2019/05/17	1	49.35	1	49.70	49.00	0	2,047	0.00%
2019/05/16	1	50.70	1	50.80	50.10	0	2,022	0.00%
2019/05/15	1	51.50	3	51.73	51.70	-2	1,996	-0.10%
2019/05/14	3	49.73	13	49.32	50.30	-10	1,919	-0.52%
2019/05/13	18	51.31	5	51.46	50.40	13	1,877	0.69%
2019/05/09	0	0.00	2	50.20	49.60	-2	1,700	-0.12%
2019/05/08	4	49.85	2	49.93	49.80	2	1,677	0.12%
2019/05/07	0	0.00	5	48.60	49.55	-5	1,646	-0.30%
2019/05/06	18	48.25	10	48.00	47.90	8	1,626	0.49%
2019/05/03	1	49.00	0	0.00	48.90	1	1,606	0.06%
2019/05/02	10	49.70	0	0.00	49.90	10	1,582	0.63%
2019/04/29	0	0.00	2	48.90	48.65	-2	1,548	-0.13%
2019/04/25	4	50.60	5	50.50	50.60	-1	1,514	-0.07%
2019/04/24	0	0.00	1	50.00	49.85	-1	1,471	-0.07%
2019/04/22	14	49.05	0	0.00	48.75	14	1,420	0.99%
2019/04/19	0	0.00	3	49.50	49.80	-3	1,395	-0.22%
2019/04/16	0	0.00	1	50.20	49.95	-1	1,325	-0.08%
2019/04/15	1	51.20	0	0.00	51.00	1	1,297	0.08%
2019/04/12	1	50.60	2	50.45	49.80	-1	1,266	-0.08%
2019/04/11	2	49.93	3	49.87	50.10	-1	1,208	-0.08%
2019/04/10	11	50.42	1	49.50	49.15	10	1,152	0.87%
2019/04/09	1	48.80	1	48.70	48.90	0	1,084	0.00%
2019/04/02	0	48.10	0	0.00	48.35	0	1,023	0.00%
2019/04/01	27	48.79	28	47.89	47.85	-1	992	-0.10%
2019/03/29	0	46.80	0	0.00	47.00	0	919	0.00%
2019/03/28	0	0.00	1	47.20	47.00	-1	894	-0.11%
2019/03/27	0	46.50	0	0.00	46.50	0	859	0.00%
2019/03/26	1	46.60	0	0.00	46.20	1	834	0.12%
2019/03/19	0	0.00	6	43.60	43.75	-6	688	-0.87%
2019/03/15	7	43.64	0	0.00	43.50	7	677	1.03%
2019/03/11	0	0.00	2	42.75	42.85	-2	685	-0.29%
2019/03/05	2	42.15	0	0.00	41.90	2	764	0.26%
2019/02/27	0	0.00	20	41.84	42.75	-20	800	-2.50%
2019/02/25	0	0.00	1	41.45	41.70	-1	798	-0.13%
2019/02/13	0	0.00	50	41.30	41.30	-50	772	-6.48%
2019/02/12	20	41.20	0	0.00	41.25	20	770	2.59%
2019/01/28	0	0.00	5	41.21	41.20	-5	788	-0.63%
2019/01/24	1	40.20	0	0.00	40.20	1	794	0.13%
2019/01/23	0	0.00	7	40.37	40.40	-7	790	-0.89%
2019/01/18	0	40.85	0	0.00	41.05	0	802	0.00%
2018/12/28	0	0.00	1	41.80	42.00	-1	888	-0.11%
2018/12/26	0	0.00	3	41.85	41.80	-3	901	-0.33%
2018/12/25	3	42.23	0	0.00	42.30	3	907	0.33%
2018/12/18	0	0.00	1	42.70	42.70	-1	925	-0.11%
2018/12/12	0	0.00	5	43.20	43.25	-5	944	-0.53%
2018/12/06	2	43.55	1	42.05	42.60	1	955	0.10%
2018/12/05	1	44.20	0	0.00	43.85	1	948	0.11%
2018/12/04	1	44.85	0	0.00	44.90	1	970	0.10%
2018/12/03	0	0.00	2	45.10	44.85	-2	992	-0.20%
2018/11/28	1	43.20	0	0.00	43.50	1	931	0.11%
2018/11/27	0	0.00	1	43.40	43.40	-1	923	-0.11%
2018/11/23	0	0.00	1	40.70	41.55	-1	888	-0.11%
2018/11/13	1	39.75	0	0.00	40.35	1	1,057	0.09%
2018/11/09	7	39.80	0	0.00	40.10	7	1,214	0.58%
2018/11/05	0	0.00	2	39.55	39.85	-2	1,389	-0.14%
2018/11/01	3	38.87	0	0.00	39.65	3	1,405	0.21%
2018/10/26	1	36.90	2	37.50	37.25	-1	1,555	-0.06%
2018/10/24	1	39.90	0	0.00	39.40	1	1,578	0.06%
2018/10/22	0	0.00	1	39.60	39.90	-1	1,607	-0.06%
2018/10/12	0	0.00	1	38.15	38.20	-1	1,592	-0.06%
2018/10/11	16	37.48	0	0.00	37.35	16	1,594	1.00%
2018/10/04	0	0.00	5	42.21	42.45	-5	1,520	-0.33%
2018/10/03	0	0.00	1	42.30	42.40	-1	1,527	-0.07%
2018/10/02	0	0.00	2	42.00	42.25	-2	1,530	-0.13%
2018/10/01	1	41.90	0	0.00	41.65	1	1,543	0.06%
2018/09/28	0	0.00	1	42.05	42.05	-1	1,557	-0.06%
2018/09/27	0	0.00	6	42.60	42.70	-6	1,551	-0.39%
2018/09/21	2	43.18	0	0.00	42.60	2	1,592	0.13%
2018/09/20	0	0.00	6	43.47	43.45	-6	1,584	-0.38%
2018/08/31	1	45.85	0	0.00	45.85	1	1,955	0.05%
2018/08/30	0	0.00	1	46.10	46.30	-1	1,974	-0.05%
2018/08/29	0	0.00	11	46.43	46.30	-11	1,985	-0.55%
2018/08/28	11	46.44	1	46.10	46.50	10	1,955	0.51%
2018/08/21	0	0.00	5	45.20	45.95	-5	1,903	-0.26%
2018/08/16	5	45.16	8	45.28	45.85	-3	1,861	-0.16%
2018/08/15	1	44.25	5	44.09	44.15	-4	1,755	-0.23%
2018/08/10	1	42.30	1	42.10	42.00	0	1,663	0.00%
2018/08/08	1	41.65	5	41.65	42.00	-4	1,649	-0.24%
2018/08/06	0	0.00	2	41.50	41.50	-2	1,643	-0.12%
2018/08/03	6	41.08	3	40.67	40.95	3	1,645	0.18%
2018/08/02	0	0.00	1	43.20	43.25	-1	1,551	-0.06%
2018/07/26	0	0.00	1	41.75	41.90	-1	1,475	-0.07%
2018/07/16	0	0.00	1	42.70	42.75	-1	1,509	-0.07%
2018/07/11	0	0.00	3	41.30	41.25	-3	1,565	-0.19%
2018/07/10	2	41.68	0	0.00	41.85	2	1,568	0.13%
2018/07/09	0	0.00	2	42.00	42.10	-2	1,567	-0.13%
2018/07/06	1	40.80	0	0.00	40.00	1	1,592	0.06%
2018/07/05	2	41.00	0	0.00	40.75	2	1,593	0.13%
2018/07/04	1	41.75	0	0.00	40.80	1	1,605	0.06%
2018/06/26	1	42.65	1	42.85	43.00	0	1,686	0.00%
2018/06/25	3	43.53	1	43.50	43.60	2	1,667	0.12%
2018/06/22	3	42.67	13	42.64	42.55	-10	1,660	-0.60%
2018/06/21	1	43.60	0	0.00	43.60	1	1,647	0.06%
2018/06/20	6	43.92	0	0.00	43.80	6	1,659	0.36%
2018/06/19	1	44.15	0	0.00	44.15	1	1,663	0.06%
2018/06/15	2	45.35	0	0.00	44.95	2	1,663	0.12%
2018/06/14	15	45.48	31	44.90	45.00	-16	1,438	-1.11%
2018/06/13	4	44.80	1	45.60	45.40	3	1,444	0.21%
2018/06/12	30	45.37	1	46.55	44.70	29	1,441	2.01%
2018/06/11	1	45.30	2	45.55	45.65	-1	1,385	-0.07%
2018/06/08	4	46.31	5	46.27	46.00	-1	1,409	-0.07%
2018/06/07	51	46.58	2	47.10	47.10	49	1,416	3.46%
2018/06/05	1	47.20	0	0.00	47.00	1	1,441	0.07%
2018/06/04	3	47.25	6	47.22	47.40	-3	1,479	-0.20%
2018/06/01	1	46.85	0	0.00	46.90	1	1,478	0.07%
2018/05/30	1	46.50	1	46.35	46.80	0	1,476	0.00%
2018/05/22	0	0.00	1	47.40	47.30	-1	1,526	-0.07%
2018/05/21	0	0.00	5	46.55	47.15	-5	1,519	-0.33%
2018/05/18	0	0.00	1	44.80	44.85	-1	1,520	-0.07%
2018/05/15	0	0.00	1	44.90	44.40	-1	1,691	-0.06%
2018/05/14	0	0.00	1	45.20	45.40	-1	1,799	-0.06%
2018/05/11	9	45.19	0	0.00	45.00	9	1,830	0.49%
2018/05/10	0	0.00	4	45.00	45.30	-4	1,823	-0.22%
2018/05/09	1	44.00	0	0.00	43.75	1	1,836	0.05%
2018/05/07	0	0.00	2	43.10	43.25	-2	1,919	-0.10%
2018/05/03	0	0.00	1	42.65	42.95	-1	2,116	-0.05%
2018/05/02	3	42.28	1	42.65	42.65	2	2,194	0.09%
2018/04/30	2	42.60	2	42.70	43.10	0	2,256	0.00%
2018/04/26	5	42.30	0	0.00	41.05	5	2,461	0.20%
2018/04/24	1	42.50	0	0.00	42.35	1	2,653	0.04%
2018/04/23	4	43.90	0	0.00	43.60	4	2,826	0.14%
2018/04/19	0	0.00	2	44.33	44.35	-2	3,197	-0.06%
2018/04/18	3	43.58	0	0.00	43.30	3	3,615	0.08%
2018/04/17	2	44.28	0	0.00	44.00	2	3,784	0.05%
2018/04/16	1	45.30	0	0.00	45.30	1	4,033	0.02%
2018/04/12	4	45.39	0	0.00	45.15	4	4,140	0.10%
2018/04/11	13	47.16	5	47.30	46.30	8	4,140	0.19%
2018/04/02	1	47.10	3	47.13	48.00	-2	4,452	-0.04%
2018/03/31	1	45.80	0	0.00	46.05	1	4,492	0.02%
2018/03/30	0	0.00	4	45.15	45.30	-4	4,645	-0.09%
2018/03/26	3	45.30	1	45.40	45.30	2	5,509	0.04%
2018/03/23	10	45.69	1	46.00	45.75	9	5,695	0.16%
2018/03/22	5	46.64	0	0.00	46.50	5	5,687	0.09%
2018/03/16	1	47.45	6	46.97	47.25	-5	5,658	-0.09%
2018/03/15	2	46.85	0	0.00	46.55	2	5,650	0.04%
2018/03/14	3	47.17	2	46.90	47.35	1	5,646	0.02%
2018/03/13	1	48.00	1	48.30	48.00	0	5,633	0.00%
2018/03/12	5	48.46	2	48.55	48.50	3	5,630	0.05%
2018/03/09	1	49.00	8	47.45	49.00	-7	5,632	-0.12%
2018/03/08	8	47.30	0	46.90	46.80	8	5,634	0.14%
2018/03/07	1	48.00	0	0.00	47.85	1	5,602	0.02%
2018/03/06	1	47.90	0	0.00	48.50	1	5,621	0.02%
2018/03/05	0	0.00	3	49.27	48.10	-3	5,620	-0.05%
2018/03/02	1	49.15	1	48.70	48.85	0	5,613	0.00%
2018/03/01	0	0.00	2	49.00	49.40	-2	5,600	-0.04%
2018/02/27	2	49.70	3	49.78	49.45	-1	5,569	-0.02%
2018/02/12	3	49.68	0	0.00	48.80	3	5,564	0.05%
2018/02/09	1	49.95	1	49.85	50.70	0	5,536	0.00%
2018/02/08	1	50.30	4	49.69	51.20	-3	5,503	-0.05%
2018/02/07	1	49.50	5	49.40	49.05	-4	5,471	-0.07%
2018/02/06	4	47.35	11	48.68	47.35	-7	5,452	-0.13%
2018/02/02	4	53.03	0	0.00	52.90	4	5,490	0.07%
2018/02/01	1	53.60	10	53.77	52.90	-9	5,513	-0.16%
2018/01/31	3	53.23	2	53.15	53.80	1	5,515	0.02%
2018/01/30	3	53.00	0	0.00	53.20	3	5,527	0.05%
2018/01/29	3	54.43	2	55.50	53.70	1	5,645	0.02%
2018/01/26	0	0.00	1	55.60	55.90	-1	5,568	-0.02%
2018/01/25	2	55.10	2	55.30	54.30	0	5,551	0.00%
2018/01/24	2	54.65	0	0.00	55.00	2	5,524	0.04%
2018/01/23	1	54.50	1	53.90	53.50	0	5,508	0.00%
2018/01/22	2	53.85	3	53.80	54.60	-1	5,472	-0.02%
2018/01/19	5	54.06	0	0.00	53.40	5	5,502	0.09%
2018/01/17	2	55.90	3.1	54.95	54.40	-1.1	5,908	-0.02%
2018/01/16	5	53.84	2.6	53.72	53.90	2.4	5,799	0.04%
2018/01/15	22	54.67	13	54.72	54.80	9	5,700	0.16%
2018/01/12	31	53.92	73	54.25	53.20	-42	5,469	-0.77%
2018/01/11	8	49.94	24	50.51	51.00	-16	5,056	-0.32%
2018/01/10	18	49.91	32	49.52	48.95	-14	4,929	-0.28%
2018/01/09	3	47.68	1	47.80	47.50	2	4,691	0.04%
2018/01/08	5	46.64	28	46.36	47.10	-23	4,696	-0.49%
2018/01/05	10	47.20	1.2	46.76	46.60	8.8	4,679	0.19%
2018/01/04	2	47.28	13	48.33	47.10	-11	4,710	-0.23%
2018/01/03	22	48.61	0	0.00	48.70	22	4,601	0.48%
2018/01/02	2	49.20	8	48.94	48.85	-6	4,534	-0.13%