盟立 (2464)-玉山-台中券商分點個股進出

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-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中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	2	75.50	0	0.00	75.00	2	12,591	0.02%
2024/11/20	2	74.70	12	75.23	74.80	-10	12,793	-0.08%
2024/11/19	4.5	72.67	7	74.09	75.40	-2.5	12,907	-0.02%
2024/11/18	28	72.91	34	71.89	71.50	-6	13,193	-0.05%
2024/11/14	4.2	75.15	2	75.10	75.00	2.2	14,031	0.02%
2024/11/13	3	76.30	4	76.60	76.00	-1	14,177	-0.01%
2024/11/12	4	75.05	2	75.55	77.50	2	14,624	0.01%
2024/11/11	3	76.97	2	76.60	77.00	1	14,954	0.01%
2024/11/08	3	79.00	2	77.70	77.70	1	15,363	0.01%
2024/11/07	2	79.40	14	79.31	79.00	-12	15,886	-0.08%
2024/11/06	3	78.67	4	77.88	77.80	-1	16,332	-0.01%
2024/11/05	11	79.65	72	80.39	78.90	-61	16,575	-0.37%
2024/11/04	11	78.70	6	78.72	77.40	5	16,730	0.03%
2024/11/01	2	76.65	1	77.40	78.60	1	16,802	0.01%
2024/10/30	8	77.99	7	77.86	77.40	1	17,187	0.01%
2024/10/29	33	78.04	2	77.70	77.70	31	17,653	0.18%
2024/10/28	18	78.64	41	79.10	78.70	-23	17,812	-0.13%
2024/10/25	50	80.50	10	80.20	80.30	40	17,979	0.22%
2024/10/24	22	83.74	58.1	84.09	81.40	-36.1	18,143	-0.20%
2024/10/23	52	84.24	17	84.81	84.00	35	18,167	0.19%
2024/10/22	20	83.08	38.1	82.93	84.20	-18.1	18,345	-0.10%
2024/10/21	11.2	83.09	19.2	83.88	84.00	-7.9	18,600	-0.04%
2024/10/18	24	81.96	16.1	81.67	81.60	7.9	18,764	0.04%
2024/10/17	33	81.74	54.8	81.74	82.20	-21.8	18,803	-0.12%
2024/10/16	37	78.90	41	77.91	78.30	-4	18,925	-0.02%
2024/10/15	23.1	77.14	24	77.01	77.10	-0.9	18,946	0.00%
2024/10/14	32	74.74	32	75.25	75.00	0	19,199	0.00%
2024/10/11	28.1	77.52	51	77.77	76.90	-22.9	19,662	-0.12%
2024/10/09	23	80.33	10	80.20	79.40	13	20,409	0.06%
2024/10/08	6	81.35	25	81.88	81.40	-19	21,628	-0.09%
2024/10/07	18.3	80.05	14.2	80.10	79.50	4.1	22,262	0.02%
2024/10/04	48	80.26	35	80.21	79.40	13	23,676	0.05%
2024/10/01	1.1	80.72	2	80.70	80.70	-0.9	24,667	0.00%
2024/09/30	25	81.05	8	80.95	80.80	17	24,945	0.07%
2024/09/27	20.1	84.27	7	83.43	82.70	13.1	25,482	0.05%
2024/09/26	25	84.07	18.7	83.38	82.90	6.4	25,753	0.02%
2024/09/25	40	84.38	25.3	84.57	84.20	14.7	26,426	0.06%
2024/09/24	27.3	83.66	25	83.72	82.90	2.3	26,603	0.01%
2024/09/23	95.2	86.76	82.2	85.03	83.30	13	26,508	0.05%
2024/09/20	149.2	89.24	112.9	89.24	87.50	36.4	26,315	0.14%	大買/大賣/
2024/09/19	55.2	85.00	92.5	86.20	88.90	-37.3	25,236	-0.15%
2024/09/18	6.1	81.84	6	81.67	80.90	0.1	25,232	0.00%
2024/09/16	17.1	81.97	19	82.17	80.50	-2	25,221	-0.01%
2024/09/13	3.1	81.06	6	80.70	80.20	-3	25,231	-0.01%
2024/09/12	20.1	82.02	31.8	81.86	81.10	-11.7	25,351	-0.05%
2024/09/11	12.1	80.69	9	81.17	79.00	3.1	25,439	0.01%
2024/09/10	49.5	83.21	32	82.36	82.40	17.5	25,634	0.07%
2024/09/09	87.1	85.67	98	85.03	84.60	-10.9	25,540	-0.04%
2024/09/06	85.1	84.91	64	85.07	84.40	21.1	25,626	0.08%
2024/09/05	101	87.04	112.1	87.57	87.00	-11.1	25,542	-0.04%	大買/大賣/
2024/09/04	93	83.25	64.1	83.19	82.30	28.9	24,954	0.12%
2024/09/03	74.6	87.09	58.3	87.14	86.30	16.3	24,782	0.07%
2024/09/02	7	82.69	8	82.44	82.00	-1	24,271	0.00%
2024/08/30	23	85.27	30.2	83.38	82.10	-7.2	24,475	-0.03%
2024/08/29	42	85.44	38.6	85.98	86.40	3.4	24,656	0.01%
2024/08/28	55.8	84.67	49	84.10	84.10	6.8	25,186	0.03%
2024/08/27	8	80.71	50.2	82.12	84.20	-42.2	25,554	-0.16%
2024/08/26	30.2	78.58	9	77.20	76.60	21.2	25,493	0.08%
2024/08/23	23.6	79.04	22	79.45	80.00	1.6	25,922	0.01%
2024/08/22	28	81.56	48	81.06	80.70	-20	26,716	-0.07%
2024/08/21	25.3	82.23	118	82.03	81.80	-92.8	27,699	-0.33%	大賣/
2024/08/20	83.2	86.62	86.1	84.34	83.70	-2.9	28,227	-0.01%
2024/08/19	174.1	86.69	123.5	87.05	86.90	50.6	29,335	0.17%	大買/大賣/
2024/08/16	44.7	84.49	66.1	84.92	84.70	-21.4	29,644	-0.07%
2024/08/15	25.6	82.71	27	83.00	82.10	-1.4	29,877	0.00%
2024/08/14	122	84.86	49.3	84.25	83.80	72.8	29,829	0.24%	大買/
2024/08/13	61.3	82.33	67	82.56	83.50	-5.7	29,488	-0.02%
2024/08/12	106	81.51	153	80.84	81.40	-47	29,541	-0.16%	大買/大賣/
2024/08/09	103	78.48	105	78.72	78.90	-2	29,320	-0.01%	大買/大賣/
2024/08/08	120	74.51	96	74.47	74.40	24	28,833	0.08%	大買/
2024/08/07	30	70.92	23.2	72.59	74.10	6.8	28,387	0.02%
2024/08/06	37.4	70.51	59.2	68.25	67.40	-21.8	28,173	-0.08%
2024/08/05	5.1	74.15	9	72.92	72.00	-3.9	28,109	-0.01%
2024/08/02	109	82.94	45	81.33	80.00	64	28,088	0.23%	大買/
2024/08/01	58.2	84.14	70	83.68	85.20	-11.8	27,879	-0.04%
2024/07/31	60	77.25	55	77.43	77.50	5	27,434	0.02%
2024/07/30	22.1	76.93	24	77.62	76.70	-1.9	27,289	-0.01%
2024/07/29	22.3	81.63	91	78.47	78.00	-68.7	27,111	-0.25%
2024/07/26	32	83.23	80	82.48	83.50	-48	26,919	-0.18%
2024/07/23	74.3	85.59	63	85.62	84.90	11.3	26,891	0.04%
2024/07/22	47.3	84.50	39.4	84.86	83.60	7.9	26,807	0.03%
2024/07/19	57	88.40	53.6	88.52	86.10	3.5	26,508	0.01%
2024/07/18	62.2	89.12	47	88.01	87.60	15.2	26,225	0.06%
2024/07/17	69.6	88.39	83	88.67	89.10	-13.4	25,987	-0.05%
2024/07/16	25.1	88.04	25.1	87.58	86.60	0	25,519	0.00%
2024/07/15	90.1	89.90	57	88.86	87.70	33.1	25,436	0.13%
2024/07/12	75	90.16	78.1	90.77	89.60	-3.1	25,139	-0.01%
2024/07/11	153.3	93.21	86.7	91.60	89.60	66.6	24,609	0.27%	大買/
2024/07/10	116.3	90.93	144	92.50	94.00	-27.7	23,852	-0.12%	大買/大賣/
2024/07/09	101.5	84.78	121.8	84.60	86.00	-20.3	22,620	-0.09%	大買/大賣/
2024/07/08	202.6	90.88	166.3	89.63	86.90	36.3	21,992	0.16%	大買/大賣/
2024/07/05	84	86.57	79.3	88.82	90.70	4.8	20,790	0.02%
2024/07/04	20	79.87	28.3	81.92	82.50	-8.3	20,368	-0.04%
2024/07/03	47.6	72.90	53	73.36	75.00	-5.3	20,565	-0.03%
2024/07/02	70.1	72.40	69	70.96	70.20	1.1	20,156	0.01%
2024/07/01	69.8	72.70	77.1	72.58	69.90	-7.3	19,796	-0.04%
2024/06/28	94.1	69.11	55	68.87	68.80	39.1	19,087	0.20%
2024/06/27	34	66.42	28	65.96	65.40	6	18,814	0.03%
2024/06/26	44.4	68.07	41	67.97	67.50	3.4	18,823	0.02%
2024/06/25	56.7	67.73	53	67.93	68.00	3.7	18,686	0.02%
2024/06/24	62.4	66.78	83	67.25	68.00	-20.7	18,704	-0.11%
2024/06/21	22	63.96	20.1	64.43	64.50	1.9	18,288	0.01%
2024/06/20	33	63.65	20	63.92	64.60	13	18,653	0.07%
2024/06/19	44	63.58	51	63.27	63.50	-7	18,811	-0.04%
2024/06/18	68	65.08	57	65.20	64.10	11	18,692	0.06%
2024/06/17	45	65.11	59	65.62	65.20	-14	18,630	-0.08%
2024/06/14	9	64.43	20	63.93	63.70	-11	18,737	-0.06%
2024/06/13	74.1	65.41	66	65.15	64.50	8.1	18,656	0.04%
2024/06/12	41	63.47	6.1	62.36	65.40	34.9	18,057	0.19%
2024/06/11	9	59.33	10.2	59.18	59.50	-1.2	17,738	-0.01%
2024/06/07	4.2	62.16	15	61.77	61.50	-10.8	17,758	-0.06%
2024/06/06	21.8	65.45	17.2	63.06	62.80	4.6	17,615	0.03%
2024/06/05	22.2	67.55	74	65.73	65.60	-51.8	17,368	-0.30%
2024/06/04	50.4	70.84	59	68.91	67.90	-8.6	17,125	-0.05%
2024/06/03	205.5	72.97	192	73.27	72.50	13.5	16,716	0.08%	大買/大賣/
2024/05/31	144	67.40	140.1	68.03	68.50	3.9	15,847	0.02%	大買/大賣/
2024/05/30	26.2	65.39	24.2	64.22	63.90	1.9	15,118	0.01%
2024/05/29	70	68.58	138	68.20	66.70	-68	14,944	-0.45%	大賣/
2024/05/28	122.1	68.00	157	67.95	67.80	-35	14,446	-0.24%	大買/大賣/
2024/05/27	96	66.11	132.7	67.29	68.20	-36.7	13,522	-0.27%	大賣/
2024/05/24	115	60.21	49	61.11	62.00	66	12,433	0.53%	大買/
2024/05/23	239	62.77	133	61.21	58.70	106	11,787	0.90%	大買/大賣/鉅額交易
2024/05/22	56	58.79	89.3	60.11	61.30	-33.3	10,421	-0.32%
2024/05/21	66	53.62	99	53.70	55.80	-33	9,695	-0.34%
2024/05/20	15	50.82	12	50.05	50.80	3	9,059	0.03%
2024/05/17	45	51.04	46	51.82	51.40	-1	8,940	-0.01%
2024/05/16	85	51.85	136	52.01	50.90	-51	8,806	-0.58%	大賣/
2024/05/15	36.2	50.12	45.1	50.66	51.00	-8.9	8,377	-0.11%
2024/05/14	17	48.94	6.2	49.42	49.55	10.8	8,265	0.13%
2024/05/13	44	47.98	6	47.98	48.15	38	8,181	0.46%
2024/05/10	32	49.23	21	49.08	49.05	11	8,134	0.14%
2024/05/09	18.2	50.58	13	50.68	49.95	5.2	8,065	0.06%
2024/05/08	21	49.17	18	48.49	48.75	3	7,849	0.04%
2024/05/07	14	48.35	14	48.25	48.90	0	7,735	0.00%
2024/05/06	5	47.01	6.1	46.72	46.85	-1.1	7,527	-0.01%
2024/05/03	6	47.46	11.2	47.15	46.45	-5.2	7,470	-0.07%
2024/05/02	9	48.47	5	48.06	47.80	4	7,408	0.05%
2024/04/30	11	49.04	13	48.91	48.65	-2	7,360	-0.03%
2024/04/29	20.2	50.35	7	50.55	49.70	13.1	7,309	0.18%
2024/04/26	32.7	50.21	35	49.46	50.70	-2.3	7,153	-0.03%
2024/04/25	6	48.26	5	48.25	47.45	1	6,791	0.01%
2024/04/24	12	47.44	18	47.50	47.45	-6	6,692	-0.09%
2024/04/23	5	44.41	6	44.85	45.00	-1	6,567	-0.02%
2024/04/22	9	43.48	6.7	43.87	43.60	2.3	6,514	0.03%
2024/04/19	7.5	44.69	26.3	44.38	43.95	-18.8	6,471	-0.29%
2024/04/18	13	46.58	9	46.53	46.40	4	6,370	0.06%
2024/04/17	12	47.38	4.5	47.36	47.65	7.5	6,310	0.12%
2024/04/16	20.6	46.67	38	46.61	46.40	-17.4	6,251	-0.28%
2024/04/15	18.1	48.81	22	48.50	48.20	-3.9	6,159	-0.06%
2024/04/12	21.1	50.31	43	50.43	50.20	-21.9	6,060	-0.36%
2024/04/11	54.2	51.16	10.5	51.14	50.00	43.7	5,920	0.74%
2024/04/10	50.4	55.36	25	55.59	55.20	25.4	5,637	0.45%
2024/04/09	15	52.70	25	52.93	53.70	-10	4,978	-0.20%
2024/04/08	8.1	48.59	104	48.53	48.90	-95.9	4,446	-2.16%	大賣/
2024/04/03	22.1	46.85	12	47.38	46.70	10.1	4,212	0.24%
2024/04/02	26	47.54	16	47.75	47.65	10	4,148	0.24%
2024/04/01	5.1	47.90	3	47.93	47.10	2.1	4,060	0.05%
2024/03/29	21	46.68	4	48.50	46.55	17	3,885	0.44%
2024/03/28	15.1	47.50	12.1	47.35	47.00	3	3,775	0.08%
2024/03/27	37.1	48.79	11	49.40	47.90	26.1	3,638	0.72%
2024/03/26	27	47.27	27	46.13	45.55	0	3,117	0.00%
2024/03/25	55.1	46.77	46.1	47.24	46.60	9	2,855	0.32%
2024/03/22	4	42.28	62.2	44.43	45.85	-58.2	2,418	-2.41%
2024/03/21	12	41.81	2	41.73	41.70	10	2,151	0.46%
2024/03/20	5	42.67	4	42.10	42.00	1	2,095	0.05%
2024/03/19	41.1	42.85	68	42.60	42.10	-26.9	1,948	-1.38%
2024/03/18	10	39.55	4	40.25	40.45	6	1,545	0.39%
2024/03/15	0	0.00	4	38.30	38.35	-4	1,431	-0.28%
2024/03/14	2	38.83	12	38.82	38.60	-10	1,418	-0.71%
2024/03/13	45	40.25	17	40.90	39.65	28	1,389	2.02%
2024/03/12	0	0.00	0.3	38.00	38.80	-0.3	1,190	-0.03%
2024/03/11	0	0.00	8.1	38.00	37.85	-8.1	1,169	-0.69%
2024/03/07	14	39.45	12	39.98	39.20	2	1,124	0.18%
2024/03/06	3.1	40.54	8	40.46	40.05	-4.9	1,084	-0.45%
2024/03/05	2	39.10	4	39.30	39.00	-2	942	-0.21%
2024/03/04	0.3	39.03	6	40.27	40.00	-5.7	905	-0.63%
2024/03/01	1	39.75	11	39.13	39.45	-10	767	-1.31%
2024/02/29	4	37.96	0	0.00	38.15	4	696	0.57%
2024/02/26	1	38.39	0	0.00	38.40	1	663	0.16%
2024/02/23	1	38.40	0	0.00	38.25	1	641	0.16%
2024/02/22	1	38.20	1	38.05	40.00	0	544	0.00%
2024/02/19	0	0.00	1	37.20	37.40	-1	396	-0.25%
2024/02/16	0	37.30	0	0.00	37.30	0	400	0.00%
2024/02/15	4	37.19	28.2	37.05	38.25	-24.2	383	-6.30%
2024/02/05	25	35.82	0	0.00	35.75	25	284	8.79%
2024/02/01	6	35.98	0	36.50	36.05	6	319	1.87%
2024/01/25	0	36.60	0	0.00	36.40	0	323	0.00%
2024/01/19	0	36.00	0	0.00	35.75	0	339	0.00%
2024/01/16	1	35.85	0	0.00	35.85	1	378	0.26%
2024/01/12	0	0.00	1	36.05	35.95	-1	381	-0.26%
2024/01/05	1	35.80	0	0.00	35.80	1	454	0.22%
2024/01/04	1	35.85	0	0.00	35.85	1	468	0.21%
2023/12/27	1	36.00	3	36.00	36.00	-2	482	-0.41%
2023/12/25	2.2	35.51	0	0.00	35.50	2.2	483	0.45%
2023/12/22	0	0.00	10	35.85	35.90	-10	473	-2.11%
2023/12/21	1	35.90	0	0.00	35.90	1	484	0.21%
2023/12/19	1	36.00	0	0.00	35.95	1	485	0.21%
2023/12/15	0	0.00	0.3	36.40	36.50	-0.3	489	-0.06%
2023/12/07	0.1	36.30	0	0.00	36.15	0.1	543	0.01%
2023/12/05	0	36.90	0	0.00	36.40	0	586	0.00%
2023/12/01	0	36.70	0	0.00	36.65	0	624	0.00%
2023/11/30	10	36.60	0	0.00	36.60	10	706	1.42%
2023/11/28	2	36.40	0	0.00	36.50	2	781	0.26%
2023/11/27	0	0.00	0	36.65	36.30	0	799	0.00%
2023/11/24	0.1	36.90	0	0.00	36.50	0.1	833	0.01%
2023/11/15	0	0.00	1	36.35	36.10	-1	930	-0.11%
2023/11/14	4	36.00	10	36.10	36.10	-6	926	-0.65%
2023/11/10	3	35.70	0	0.00	35.65	3	948	0.32%
2023/11/09	3	36.98	0	0.00	36.95	3	927	0.33%
2023/11/07	0	0.00	11	37.25	37.25	-11	972	-1.13%
2023/11/03	1	37.45	0	0.00	37.25	1	1,055	0.09%
2023/11/02	1	37.30	1	37.35	37.30	0	1,141	0.00%
2023/11/01	11	36.86	1	36.90	37.00	10	1,378	0.73%
2023/10/31	1	37.20	0	0.00	36.85	1	1,485	0.07%
2023/10/27	1	38.00	0	0.00	37.90	1	1,499	0.07%
2023/10/26	0	0.00	1	39.00	38.60	-1	1,513	-0.07%
2023/10/25	0	39.65	7	39.47	39.15	-7	1,529	-0.46%
2023/10/13	0	0.00	2	39.20	39.00	-2	1,679	-0.12%
2023/10/12	3	38.18	2	38.35	38.55	1	1,666	0.06%
2023/10/11	2	37.15	10	37.20	37.10	-8	1,654	-0.48%
2023/10/04	2	37.68	0	0.00	37.60	2	1,653	0.12%
2023/10/03	0	0.00	0	38.25	38.05	0	1,655	0.00%
2023/10/02	0	0.00	0	38.65	38.60	0	1,652	0.00%
2023/09/28	0	0.00	0.3	38.26	38.10	-0.3	1,653	-0.02%
2023/09/26	2	37.90	0	0.00	37.95	2	1,656	0.12%
2023/09/19	1	39.00	0	0.00	38.90	1	1,637	0.06%
2023/09/18	0	39.50	0	0.00	39.35	0	1,625	0.00%
2023/09/15	11	39.28	0	0.00	39.15	11	1,622	0.68%
2023/09/14	0	0.00	3	40.02	39.90	-3	1,603	-0.19%
2023/09/12	12	39.51	0	0.00	39.45	12	1,586	0.76%
2023/09/07	0	42.00	0	0.00	41.25	0	1,541	0.00%
2023/09/06	14	42.06	1	42.15	42.00	13	1,522	0.85%
2023/09/05	16	42.11	4	42.19	42.10	12	1,501	0.80%
2023/09/04	0	0.00	1	41.60	41.00	-1	1,416	-0.07%
2023/09/01	0.1	39.70	11.2	41.37	41.65	-11.1	1,368	-0.81%
2023/08/31	1.1	40.47	1	40.10	39.95	0.1	1,337	0.00%
2023/08/25	2	38.15	0	0.00	38.35	2	1,266	0.16%
2023/08/24	5.1	38.30	4	38.25	38.45	1.1	1,254	0.09%
2023/08/23	1	38.00	10	38.00	37.80	-9	1,207	-0.75%
2023/08/22	10	37.32	0	0.00	37.25	10	1,199	0.83%
2023/08/21	2	37.08	0	0.00	37.00	2	1,193	0.17%
2023/08/14	6	37.78	0	0.00	37.70	6	1,132	0.53%
2023/08/11	1.1	38.52	0.1	39.15	38.75	1	1,112	0.09%
2023/08/10	0	40.10	0.2	39.40	39.50	-0.2	1,096	-0.02%
2023/08/09	0.1	41.15	1	41.60	41.40	-1	1,059	-0.09%
2023/08/08	3.1	41.34	2	41.40	42.40	1.1	1,023	0.11%
2023/08/07	9.2	43.52	12.5	42.83	43.00	-3.3	936	-0.35%
2023/08/04	2	40.85	18	40.74	40.85	-16	697	-2.29%
2023/08/02	0	0.00	2	38.30	38.25	-2	588	-0.34%
2023/07/31	4	39.40	4	39.36	39.00	0	557	0.00%
2023/07/26	1	39.00	4	39.60	39.20	-3	499	-0.60%
2023/07/25	4	39.24	6	39.73	39.20	-2	446	-0.45%
2023/07/24	5	38.88	12	39.09	38.70	-7	352	-1.98%
2023/07/21	1	36.40	0	0.00	36.35	1	273	0.37%
2023/07/18	0	36.75	0	0.00	36.50	0	267	0.00%
2023/07/17	1	36.75	1	36.70	36.75	0	264	0.00%
2023/07/13	1.1	36.57	0	0.00	36.80	1.1	260	0.40%
2023/07/12	2	36.63	0	0.00	36.50	2	257	0.78%
2023/07/07	0	36.75	0	0.00	36.60	0	241	0.00%
2023/07/05	1	36.90	1	37.00	36.90	0	235	0.00%
2023/07/04	1	36.70	0	0.00	36.70	1	231	0.43%
2023/07/03	2	36.90	0	0.00	36.90	2	227	0.88%
2023/06/27	2	38.13	0	0.00	37.80	2	218	0.92%
2023/06/26	1	38.00	0	0.00	38.05	1	217	0.46%
2023/06/21	1	38.10	0	0.00	38.20	1	219	0.46%
2023/06/20	0.1	38.25	0	0.00	38.15	0.1	218	0.05%
2023/06/19	0	0.00	1	38.30	38.40	-1	219	-0.46%
2023/06/13	5	37.37	0	0.00	37.30	5	218	2.29%
2023/06/05	0	0.00	7	37.75	38.10	-7	237	-2.94%
2023/06/02	0.5	37.65	0	0.00	37.55	0.5	236	0.21%
2023/06/01	0	37.60	0	0.00	37.50	0	240	0.00%
2023/05/30	1	37.40	0	0.00	37.30	1	240	0.42%
2023/05/26	0	37.40	4	37.30	37.20	-4	242	-1.65%
2023/05/24	1	37.55	0	0.00	37.60	1	245	0.41%
2023/05/19	1	37.20	0	0.00	37.30	1	255	0.39%
2023/05/17	0	0.00	1	37.00	37.15	-1	254	-0.39%
2023/05/16	1	36.00	0	0.00	36.35	1	250	0.40%
2023/05/15	4	36.80	0	0.00	36.55	4	238	1.68%
2023/05/12	2	37.35	20	37.20	37.35	-18	229	-7.83%
2023/05/10	0	0.00	1	37.80	37.90	-1	223	-0.45%
2023/05/08	0	38.10	0	0.00	38.05	0	224	0.00%
2023/05/05	0	0.00	15.2	38.05	38.15	-15.2	225	-6.73%
2023/04/28	1	37.85	0	0.00	37.75	1	231	0.43%
2023/04/26	2	37.50	0	37.60	37.50	2	229	0.85%
2023/04/25	1	37.50	0	0.00	37.50	1	228	0.44%
2023/04/21	0	37.60	0	0.00	37.45	0	227	0.00%
2023/04/20	0.1	37.95	0	0.00	37.80	0.1	225	0.02%
2023/04/19	1	37.95	0	0.00	37.95	1	225	0.45%
2023/04/18	1	38.25	0	0.00	38.20	1	223	0.45%
2023/04/13	0	0.00	5	38.30	38.10	-5	220	-2.27%
2023/04/10	0	38.10	0	38.10	38.00	0	221	0.00%
2023/04/07	0	0.00	2	38.05	38.05	-2	220	-0.91%
2023/04/06	0	38.10	0	0.00	37.95	0	219	0.00%
2023/03/30	0	0.00	1	37.85	37.80	-1	219	-0.46%
2023/03/29	2	37.80	0	0.00	37.75	2	221	0.90%
2023/03/28	0	38.00	0	0.00	37.85	0	224	0.00%
2023/03/27	1	37.90	0	0.00	37.95	1	223	0.45%
2023/03/24	0	38.20	0	0.00	38.00	0	228	0.00%
2023/03/23	0	0.00	2	38.13	38.20	-2	229	-0.87%
2023/03/17	0	37.75	5	37.50	37.60	-5	405	-1.23%
2023/03/15	0	38.63	0	0.00	38.15	0	394	0.00%
2023/03/13	0	0.00	5	38.80	38.80	-5	385	-1.30%
2023/03/10	5	39.00	0	0.00	39.15	5	381	1.31%
2023/03/09	0	0.00	0.2	39.60	39.60	-0.2	382	-0.06%
2023/03/07	10	39.40	0.1	39.60	39.45	9.9	369	2.68%
2023/03/06	0	0.00	1	39.40	39.40	-1	366	-0.27%
2023/02/24	0	0.00	0.3	39.20	39.15	-0.3	359	-0.08%
2023/02/10	1	38.90	0	0.00	39.00	1	355	0.28%
2023/02/08	0	0.00	0.4	39.25	39.25	-0.4	353	-0.10%
2023/02/06	5	39.20	0	0.00	39.20	5	352	1.42%
2023/02/01	0	0.00	1	38.85	38.90	-1	348	-0.29%
2023/01/30	1	38.75	0	0.00	38.75	1	347	0.29%
2022/12/22	1	38.25	0	0.00	38.25	1	362	0.28%
2022/12/16	0	0.00	2	38.40	38.55	-2	368	-0.54%
2022/12/14	1	38.90	0	0.00	39.40	1	368	0.27%
2022/12/13	1	39.50	0.2	39.20	39.05	0.8	364	0.22%
2022/12/12	2	40.10	0	0.00	40.00	2	347	0.58%
2022/12/09	2.2	40.64	0.1	40.40	40.85	2.1	279	0.76%
2022/12/07	0	0.00	1	37.80	37.65	-1	190	-0.52%
2022/11/21	1	37.45	0	0.00	37.50	1	197	0.51%
2022/11/07	0	0.00	0	36.65	36.80	0	213	0.00%
2022/11/03	0	0.00	2	36.25	36.25	-2	219	-0.91%
2022/10/31	0.2	36.25	0	0.00	36.05	0.2	221	0.09%
2022/10/26	0.1	36.20	0	0.00	35.95	0.1	222	0.02%
2022/10/21	2	36.00	0	0.00	36.05	2	221	0.90%
2022/10/13	1	36.01	0	0.00	35.75	1	231	0.44%
2022/10/12	1	36.70	0	0.00	36.90	1	225	0.44%
2022/10/11	0	37.50	0	0.00	36.75	0	228	0.00%
2022/10/07	0.1	37.95	0	0.00	37.70	0.1	230	0.02%
2022/10/05	0.1	38.40	0	0.00	38.00	0.1	230	0.02%
2022/09/30	0	0.00	1	37.50	37.60	-1	232	-0.43%
2022/09/29	0	0.00	1	38.10	37.80	-1	231	-0.43%
2022/09/28	0	38.10	1	37.95	37.90	-1	232	-0.42%
2022/09/27	0	38.70	0	0.00	38.75	0	230	0.01%
2022/09/26	0	39.35	0	0.00	38.65	0	240	0.01%
2022/09/21	1	40.15	1	40.70	40.00	0	265	0.00%
2022/09/16	3	39.90	0	0.00	39.80	3	255	1.18%
2022/09/08	0.9	40.00	1	39.30	39.55	-0.1	274	-0.05%
2022/09/05	0	0.00	0	39.50	39.40	0	273	0.00%
2022/09/02	0	0.00	2	39.63	39.55	-2	273	-0.73%
2022/08/30	0	0.00	5	40.05	40.05	-5	267	-1.87%
2022/08/15	1.1	40.15	1	40.15	40.10	0.1	256	0.02%
2022/08/12	2	39.83	0	0.00	39.90	2	251	0.80%
2022/08/01	1	38.45	0	0.00	38.25	1	243	0.41%
2022/07/28	0.1	38.50	0	0.00	38.20	0.1	247	0.02%
2022/07/22	5	37.60	0	0.00	38.20	5	243	2.05%
2022/07/20	0	0.00	1	37.60	37.50	-1	247	-0.40%
2022/07/12	0.1	36.30	0	0.00	36.15	0.1	253	0.02%
2022/07/08	0.1	37.00	0	0.00	36.50	0.1	260	0.02%
2022/07/07	2	36.05	0	0.00	36.55	2	261	0.77%
2022/07/05	2	37.00	0	0.00	36.80	2	260	0.77%
2022/07/04	1	36.50	0	0.00	36.70	1	259	0.39%
2022/07/01	0.4	39.05	0	0.00	38.35	0.4	253	0.16%
2022/06/30	1	39.30	0	0.00	39.15	1	242	0.41%
2022/06/29	1	41.40	1	39.85	39.80	0	236	0.00%
2022/06/22	1	39.05	0	0.00	39.05	1	231	0.43%
2022/06/20	1.1	39.50	0	0.00	39.15	1.1	228	0.48%
2022/06/17	0.4	40.00	0	0.00	39.80	0.4	225	0.18%
2022/06/14	0	0.00	0	40.50	40.45	0	228	-0.01%
2022/06/13	1	40.15	0	0.00	40.20	1	230	0.43%
2022/06/08	5	40.70	1	40.70	40.50	4	236	1.69%
2022/06/06	0	40.80	0	0.00	40.40	0	243	0.00%
2022/06/02	0	40.50	1	40.70	40.35	-1	256	-0.39%
2022/05/19	1	39.70	0	0.00	39.65	1	302	0.33%
2022/05/17	0	0.00	3	40.00	39.95	-3	311	-0.96%
2022/05/12	1	39.50	1	39.50	39.30	0	315	0.00%
2022/05/11	0	39.65	0	0.00	39.80	0	326	0.00%
2022/05/05	1	40.00	0	0.00	40.05	1	340	0.29%
2022/04/27	0.1	39.75	12	39.50	39.70	-11.9	376	-3.17%
2022/04/25	0.1	41.10	0	0.00	40.10	0.1	377	0.02%
2022/04/15	1	40.75	0	0.00	40.55	1	397	0.25%
2022/04/14	0	41.30	0	0.00	41.00	0	408	0.00%
2022/04/13	1	40.85	0	0.00	40.95	1	413	0.24%
2022/04/07	0	40.55	0	0.00	40.55	0	614	0.00%
2022/04/06	0	41.90	0	0.00	40.95	0	637	0.00%
2022/03/29	1	41.00	0.1	41.00	40.90	0.9	649	0.14%
2022/03/25	2.1	40.86	0	0.00	40.80	2.1	648	0.32%
2022/03/24	1.1	41.15	0	0.00	41.05	1.1	643	0.17%
2022/03/23	1	41.50	0	0.00	41.45	1	640	0.16%
2022/03/22	0	0.00	1	41.45	41.60	-1	637	-0.16%
2022/03/21	5	41.60	0	0.00	41.65	5	638	0.78%
2022/03/16	0	0.00	1	41.20	40.70	-1	636	-0.16%
2022/03/15	1	40.70	0	0.00	40.70	1	638	0.16%
2022/03/14	0	41.55	0	0.00	41.30	0	638	0.00%
2022/03/10	0	0.00	2	41.20	41.20	-2	641	-0.31%
2022/03/09	1	40.10	0	0.00	40.45	1	643	0.16%
2022/03/08	2	40.50	0	0.00	39.95	2	646	0.31%
2022/03/07	3	40.95	0	0.00	41.00	3	640	0.47%
2022/02/25	0	0.00	1	41.60	41.85	-1	799	-0.13%
2022/02/24	5	41.75	0	0.00	41.65	5	808	0.62%
2022/02/23	0	0.00	2	42.48	42.60	-2	800	-0.25%
2022/02/22	1	42.45	1	42.70	42.40	0	802	0.00%
2022/02/21	0	0.00	2	43.20	43.10	-2	801	-0.25%
2022/02/14	1	42.85	0	0.00	42.90	1	823	0.12%
2022/02/11	0	0.00	5	43.60	43.45	-5	842	-0.59%
2022/02/10	0	44.98	0	0.00	43.20	0	832	0.00%
2022/02/09	0	0.00	1	43.15	43.05	-1	838	-0.12%
2022/02/08	10	42.80	0	0.00	42.90	10	850	1.18%
2022/02/07	0.1	42.70	0	0.00	42.55	0.1	857	0.01%
2022/01/26	6	41.78	0	0.00	42.00	6	857	0.70%
2022/01/25	1	41.80	0	0.00	41.70	1	858	0.12%
2022/01/20	12	43.45	0	0.00	43.60	12	849	1.41%
2022/01/14	3	43.30	0	0.00	42.95	3	834	0.36%
2022/01/06	0	0.00	3	43.35	43.40	-3	851	-0.35%
2022/01/05	0	0.00	7	43.75	43.70	-7	844	-0.83%
2022/01/04	0	0.00	3	44.10	44.15	-3	833	-0.36%
2022/01/03	14	45.25	2	45.58	44.85	12	807	1.49%
2021/12/30	7	43.50	0	0.00	43.75	7	681	1.03%
2021/12/29	0	0.00	4	43.08	43.40	-4	657	-0.61%
2021/12/28	0	0.00	3	42.35	42.30	-3	636	-0.47%
2021/12/24	3	42.40	3	42.05	42.05	0	652	0.00%
2021/12/21	3	41.50	0	0.00	41.80	3	669	0.45%
2021/12/16	0	0.00	0.1	42.20	42.05	-0.1	684	-0.01%
2021/12/10	0	0.00	2	41.95	42.00	-2	705	-0.28%
2021/12/07	0	0.00	0	42.20	42.20	0	786	0.00%
2021/12/01	1	41.80	0	0.00	42.60	1	800	0.12%
2021/11/30	1	42.00	0	0.00	42.10	1	796	0.13%
2021/11/29	3	41.95	0	0.00	41.85	3	794	0.38%
2021/11/26	1	42.20	4	42.55	42.20	-3	783	-0.38%
2021/11/25	8	45.01	4	44.75	43.20	4	766	0.52%
2021/11/24	2	44.20	3	44.28	44.45	-1	645	-0.15%
2021/11/18	0	0.00	9	43.54	43.50	-9	627	-1.44%
2021/11/17	8	44.05	0	0.00	43.60	8	626	1.28%
2021/11/15	0	0.00	2	43.48	43.55	-2	634	-0.32%
2021/11/12	1	42.90	0	0.00	42.90	1	636	0.16%
2021/11/11	0	0.00	1	43.50	43.25	-1	640	-0.16%
2021/11/09	2	42.80	0	0.00	42.75	2	655	0.31%
2021/11/05	0	0.00	1.2	42.57	42.90	-1.2	673	-0.17%
2021/11/04	0	0.00	1.1	42.31	42.40	-1.1	666	-0.17%
2021/11/03	0	0.00	0.3	41.85	41.80	-0.3	665	-0.05%
2021/11/02	0	0.00	0.1	41.90	41.50	-0.1	673	-0.02%
2021/11/01	1	42.00	1	42.10	41.95	0	692	0.00%
2021/10/28	0	0.00	3	41.80	41.75	-3	695	-0.43%
2021/10/27	0	0.00	4	41.49	41.65	-4	718	-0.56%
2021/10/26	0.1	41.60	2	41.55	41.55	-1.9	733	-0.26%
2021/10/21	1	41.50	0	0.00	41.50	1	765	0.14%
2021/10/20	1.1	41.59	0	0.00	41.50	1.1	772	0.15%
2021/10/19	0	0.00	1	41.20	41.40	-1	784	-0.13%
2021/10/18	3	41.93	0	0.00	40.95	3	783	0.38%
2021/10/15	1	41.95	4	41.30	42.40	-3	782	-0.38%
2021/10/14	0.1	40.00	0	0.00	40.15	0.1	773	0.01%
2021/10/13	2.1	39.86	1.9	40.02	40.00	0.2	780	0.03%
2021/10/12	2	40.28	0	40.80	40.20	2	792	0.25%
2021/10/08	0	0.00	1	41.10	40.90	-1	818	-0.12%
2021/10/04	10	40.36	0	0.00	40.15	10	863	1.16%
2021/10/01	2	41.08	0	0.00	40.80	2	860	0.23%
2021/09/29	0	0.00	3	42.15	42.05	-3	862	-0.35%
2021/09/28	2	43.00	0	0.00	43.00	2	865	0.23%
2021/09/27	0	0.00	1	42.60	42.60	-1	856	-0.12%
2021/09/23	3	41.52	0	0.00	41.50	3	859	0.35%
2021/09/17	1	42.40	0	0.00	42.40	1	873	0.11%
2021/09/14	1	41.75	2	41.95	41.85	-1	887	-0.11%
2021/09/13	0	0.00	2	42.18	42.20	-2	897	-0.22%
2021/09/10	3.1	42.58	1	43.45	42.65	2.1	905	0.24%
2021/09/03	1	40.45	0	0.00	40.55	1	853	0.12%
2021/08/25	1	40.45	0	0.00	40.55	1	1,002	0.10%
2021/08/19	2	38.90	0	0.00	38.80	2	1,247	0.16%
2021/08/18	1	39.50	0	0.00	39.60	1	1,243	0.08%
2021/08/17	1	39.95	0.4	40.00	39.35	0.7	1,245	0.05%
2021/08/16	1.2	39.66	1	39.70	39.70	0.2	1,243	0.02%
2021/08/11	3	43.97	0	0.00	43.85	3	1,212	0.25%
2021/08/10	2	44.00	10	44.00	43.95	-8	1,217	-0.66%
2021/08/09	0	0.00	1	44.50	44.45	-1	1,240	-0.08%
2021/08/06	0	0.00	7	45.05	44.90	-7	1,256	-0.56%
2021/08/05	1	45.65	5	45.61	45.60	-4	1,270	-0.31%
2021/08/03	2	45.35	0	0.00	45.30	2	1,345	0.15%
2021/08/02	0	0.00	2	45.45	45.55	-2	1,349	-0.15%
2021/07/26	0	0.00	0.5	44.65	44.80	-0.5	1,423	-0.04%
2021/07/23	1	44.30	0	0.00	43.90	1	1,435	0.07%
2021/07/22	2	43.50	0	0.00	43.55	2	1,455	0.14%
2021/07/21	7	43.66	0	0.00	43.10	7	1,482	0.48%
2021/07/20	1.3	43.75	0	0.00	43.45	1.3	1,498	0.08%
2021/07/16	1	45.00	0	0.00	44.80	1	1,742	0.06%
2021/07/14	2.4	44.36	0	0.00	44.30	2.4	1,788	0.13%
2021/07/13	8	45.10	2	44.75	44.65	6	1,808	0.33%
2021/07/08	0	0.00	1	44.10	44.00	-1	1,926	-0.05%
2021/07/07	5	44.40	0	0.00	44.10	5	1,978	0.25%
2021/07/06	3	44.25	3	44.40	44.25	0	2,080	0.00%
2021/07/05	3	44.55	0	0.00	44.70	3	2,166	0.14%
2021/07/02	0	0.00	1	43.85	43.90	-1	2,305	-0.04%
2021/07/01	0	0.00	1	44.50	43.80	-1	2,527	-0.04%
2021/06/30	1	43.70	1	43.70	43.70	0	2,806	0.00%
2021/06/29	5	43.70	2	44.05	43.65	3	2,901	0.10%
2021/06/28	2	44.15	3	44.20	43.90	-1	3,193	-0.03%
2021/06/24	18	43.42	0	0.00	43.40	18	3,350	0.54%
2021/06/22	3	43.08	0	0.00	42.85	3	3,396	0.09%
2021/06/21	0	0.00	4	43.14	43.20	-4	3,394	-0.12%
2021/06/18	2	44.65	2	44.35	44.30	0	3,401	0.00%
2021/06/16	3	44.95	0	0.00	44.55	3	3,510	0.09%
2021/06/15	5	44.80	1	44.70	45.15	4	3,568	0.11%
2021/06/10	0	0.00	4	44.75	44.50	-4	3,685	-0.11%
2021/06/09	4	44.66	0	0.00	44.55	4	3,891	0.10%
2021/06/08	6	46.02	5	45.90	45.50	1	3,984	0.03%
2021/06/07	4	44.06	7	44.96	45.60	-3	3,983	-0.08%
2021/06/04	2	44.53	0	0.00	44.50	2	3,988	0.05%
2021/06/03	1	45.15	3	45.05	45.05	-2	4,005	-0.05%
2021/06/02	2	46.10	6	46.42	45.60	-4	4,127	-0.10%
2021/06/01	8	47.56	1	48.35	47.35	7	4,108	0.17%
2021/05/31	3	45.27	6	44.43	46.40	-3	4,098	-0.07%
2021/05/28	9	43.39	1	42.72	44.25	8	4,039	0.20%
2021/05/25	1	42.40	0	0.00	42.50	1	4,088	0.02%
2021/05/20	1	41.05	1	41.05	41.15	0	4,170	0.00%
2021/05/18	0	0.00	16	41.75	42.00	-16	4,178	-0.38%
2021/05/17	0	0.00	20	40.01	39.10	-20	4,172	-0.48%
2021/05/14	3	41.20	7	42.39	41.50	-4	4,143	-0.10%
2021/05/13	2	41.45	3	42.40	41.20	-1	4,124	-0.02%
2021/05/12	5	42.28	2	40.70	41.55	3	4,101	0.07%
2021/05/11	3	46.07	0	0.00	44.50	3	4,055	0.07%
2021/05/10	12	47.43	0	0.00	47.65	12	4,019	0.30%
2021/05/07	1	47.70	0	0.00	48.05	1	4,017	0.02%
2021/05/06	5	46.08	0	0.00	46.00	5	4,013	0.12%
2021/05/05	0	0.00	11	46.36	46.35	-11	4,007	-0.27%
2021/05/04	12	46.78	0	0.00	46.65	12	4,005	0.30%
2021/05/03	20	48.17	10.2	48.13	47.70	9.8	3,971	0.25%
2021/04/29	2	49.15	0	0.00	49.20	2	3,938	0.05%
2021/04/28	9	48.80	2	48.65	48.60	7	3,933	0.18%
2021/04/23	3	50.10	1	49.90	49.90	2	3,907	0.05%
2021/04/22	10	50.85	24	51.38	50.10	-14	3,948	-0.35%
2021/04/21	0	0.00	0	50.20	50.10	0	3,736	0.00%
2021/04/20	0	0.00	4	49.97	50.90	-4	3,723	-0.11%
2021/04/19	3	49.15	8	49.11	49.00	-5	3,710	-0.13%
2021/04/16	1	49.70	2	49.83	49.50	-1	3,718	-0.03%
2021/04/15	3	49.88	1	49.90	50.30	2	3,718	0.05%
2021/04/14	1	48.20	7	49.24	50.00	-6	3,796	-0.16%
2021/04/13	5	50.04	11	50.01	49.40	-6	3,799	-0.16%
2021/04/12	10	50.29	8	50.99	50.10	2	3,970	0.05%
2021/04/09	6	51.78	7	52.11	51.90	-1	3,932	-0.03%
2021/04/08	2	52.80	21	52.02	52.20	-19	3,862	-0.49%
2021/04/07	29.1	51.46	62	50.82	50.70	-32.9	3,714	-0.89%
2021/04/06	8	52.96	50	53.19	52.50	-42	3,493	-1.20%
2021/04/01	2.5	49.40	19	49.40	49.60	-16.5	3,216	-0.51%
2021/03/31	86	49.57	49	49.59	48.90	37	3,118	1.19%
2021/03/30	18	48.14	7	47.58	48.20	11	2,822	0.39%
2021/03/29	20	46.47	2.5	46.85	47.25	17.5	2,705	0.65%
2021/03/26	53	46.60	5	46.22	46.60	48	2,704	1.77%
2021/03/25	1	45.55	3	45.70	45.55	-2	2,676	-0.07%
2021/03/23	4	45.24	2	45.10	45.15	2	2,646	0.08%
2021/03/22	3	45.12	0	0.00	45.20	3	2,631	0.11%
2021/03/19	4	45.79	0	0.00	45.20	4	2,616	0.15%
2021/03/18	0	0.00	1	46.65	46.95	-1	2,538	-0.04%
2021/03/17	5	47.52	0	0.00	47.30	5	2,496	0.20%
2021/03/16	3	48.00	27	47.81	47.55	-24	2,473	-0.97%
2021/03/15	14	48.26	5	48.40	48.40	9	2,402	0.37%
2021/03/12	3	47.45	6	47.13	47.60	-3	2,209	-0.14%
2021/03/11	1	45.40	14	45.67	45.55	-13	2,186	-0.59%
2021/03/10	4	45.30	2	45.38	45.35	2	2,286	0.09%
2021/03/09	2	45.43	3	45.40	45.85	-1	2,292	-0.04%
2021/03/08	15	46.22	14	47.13	46.15	1	2,275	0.04%
2021/03/05	0	0.00	3	45.25	45.20	-3	2,151	-0.14%
2021/03/04	9	46.02	40	46.57	45.35	-31	2,166	-1.43%
2021/03/03	0	0.00	1	44.60	44.60	-1	2,023	-0.05%
2021/03/02	6	44.63	1	45.10	44.20	5	2,011	0.25%
2021/02/26	5	44.68	0	0.00	44.85	5	2,003	0.25%
2021/02/25	5	45.78	0.6	44.70	45.20	4.4	1,981	0.22%
2021/02/24	6	45.26	7	45.64	45.05	-1	1,950	-0.05%
2021/02/23	3	44.03	2	43.65	44.20	1	1,878	0.05%
2021/02/22	0	0.00	1	44.15	43.50	-1	1,865	-0.05%
2021/02/19	1	43.45	0	0.00	43.50	1	1,855	0.05%
2021/02/18	4	42.95	0	0.00	43.45	4	1,875	0.21%
2021/02/17	1	42.40	1	42.45	42.50	0	1,871	0.00%
2021/02/05	0	0.00	1	42.05	41.95	-1	1,861	-0.05%
2021/02/03	0	0.00	1	41.80	41.65	-1	1,868	-0.05%
2021/02/02	1	41.90	1	42.10	41.90	0	1,870	0.00%
2021/02/01	0	0.00	6	40.50	40.80	-6	1,862	-0.32%
2021/01/29	3	41.32	0	0.00	41.15	3	1,855	0.16%
2021/01/28	2	41.55	0	0.00	41.30	2	1,847	0.11%
2021/01/27	1.1	42.25	0	0.00	41.95	1.1	1,847	0.06%
2021/01/26	1.2	42.42	0	0.00	42.00	1.2	1,846	0.06%
2021/01/25	5	41.94	1	42.00	42.25	4	1,849	0.22%
2021/01/22	0	0.00	1	42.30	42.45	-1	1,845	-0.05%
2021/01/21	2.1	42.52	1	42.15	42.50	1.1	1,837	0.06%
2021/01/20	7.1	42.89	4.5	43.16	42.55	2.6	1,823	0.14%
2021/01/19	1	44.55	0.1	44.50	44.25	0.9	1,789	0.05%
2021/01/15	8.1	45.32	4	45.15	44.60	4.1	1,782	0.23%
2021/01/14	11.1	45.44	1	45.00	45.15	10.1	1,722	0.59%
2021/01/13	17	45.47	0	0.00	44.95	17	1,707	1.00%
2021/01/12	5	45.59	9	45.35	45.05	-4	1,690	-0.24%
2021/01/11	1	46.05	4	46.06	46.05	-3	1,655	-0.18%
2021/01/08	6	45.77	2	46.10	45.70	4	1,624	0.25%
2021/01/07	0	0.00	7.1	46.77	46.70	-7.1	1,588	-0.45%
2021/01/06	12.3	45.67	6	45.85	45.15	6.3	1,466	0.43%
2021/01/05	27.2	46.28	44	46.88	46.70	-16.8	1,394	-1.20%
2021/01/04	7	44.54	2	44.45	44.90	5	1,172	0.43%
2020/12/31	1	43.90	6	43.60	44.00	-5	1,105	-0.45%
2020/12/29	5	43.03	1	43.10	42.80	4	1,084	0.37%
2020/12/28	0	0.00	2	43.20	43.35	-2	1,083	-0.18%
2020/12/25	0	0.00	1	42.55	42.60	-1	1,074	-0.09%
2020/12/23	1	42.40	0	0.00	42.70	1	1,075	0.09%
2020/12/22	7	43.70	21	43.52	42.75	-14	1,086	-1.29%
2020/12/21	0	0.00	1.1	43.27	43.60	-1.1	1,054	-0.10%
2020/12/18	7	42.20	0	0.00	42.55	7	1,043	0.67%
2020/12/17	2	42.70	0.6	44.85	42.35	1.4	1,051	0.13%
2020/12/16	0	0.00	10	42.85	42.85	-10	1,066	-0.94%
2020/12/14	15.2	43.10	0	0.00	43.00	15.2	1,065	1.43%
2020/12/11	0	0.00	6	43.41	43.40	-6	1,064	-0.56%
2020/12/10	3.3	43.14	5	43.05	43.10	-1.7	1,050	-0.16%
2020/12/09	3	44.13	0	0.00	44.10	3	1,044	0.29%
2020/12/08	4	44.25	3	44.70	44.75	1	1,045	0.10%
2020/12/07	30	44.57	5	44.68	44.35	25	1,043	2.39%
2020/12/04	8	44.88	10	46.15	45.05	-2	975	-0.20%
2020/12/03	2	43.85	1	43.60	43.60	1	858	0.12%
2020/12/02	0.4	42.50	0	0.00	43.10	0.4	848	0.05%
2020/11/30	2	43.20	9	43.19	43.15	-7	860	-0.81%
2020/11/27	4	42.00	0	0.00	42.05	4	841	0.48%
2020/11/25	0	0.00	1	42.40	42.25	-1	1,016	-0.10%
2020/11/24	0.3	42.36	8	42.18	42.30	-7.7	1,028	-0.75%
2020/11/19	3	41.55	0	0.00	41.70	3	1,145	0.26%
2020/11/17	9	42.12	0	0.00	42.15	9	1,262	0.71%
2020/11/16	3.4	41.89	2	41.80	41.85	1.4	1,278	0.11%
2020/11/11	0.1	41.50	0	0.00	41.35	0.1	1,324	0.01%
2020/11/04	1	40.85	0	0.00	41.30	1	1,392	0.07%
2020/11/03	0.1	40.20	0	0.00	40.10	0.1	1,396	0.01%
2020/11/02	1	38.86	2	39.35	39.15	-1	1,415	-0.07%
2020/10/30	0	0.00	3	39.90	39.85	-3	1,443	-0.21%
2020/10/28	0	0.00	1	40.45	40.35	-1	1,456	-0.07%
2020/10/27	0.1	41.39	0	0.00	40.95	0.1	1,476	0.01%
2020/10/26	2	41.55	2	41.20	41.15	0	1,502	0.00%
2020/10/23	0.1	41.95	0	0.00	41.55	0.1	1,530	0.01%
2020/10/22	1	40.25	0	0.00	40.70	1	1,630	0.06%
2020/10/21	1	40.80	0	0.00	40.70	1	1,760	0.06%
2020/10/06	3.2	42.01	0	0.00	41.90	3.2	2,325	0.14%
2020/09/28	0	0.00	7	40.75	40.60	-7	3,424	-0.20%
2020/09/25	7	40.15	16	40.09	40.10	-9	3,451	-0.26%
2020/09/24	1	41.10	1	41.10	40.70	0	3,463	0.00%
2020/09/23	0	0.00	1	42.10	41.90	-1	3,494	-0.03%
2020/09/22	1	42.25	0	0.00	42.20	1	3,524	0.03%
2020/09/21	2	43.70	0	0.00	43.05	2	3,526	0.06%
2020/09/18	0	0.00	1	43.20	43.80	-1	3,519	-0.03%
2020/09/16	1	42.30	0	0.00	42.30	1	3,504	0.03%
2020/09/15	8	43.20	0	0.00	42.80	8	3,511	0.23%
2020/09/11	1	42.00	0	0.00	42.10	1	3,523	0.03%
2020/09/10	4	43.74	1	43.00	43.00	3	3,507	0.09%
2020/09/09	1	43.95	0	0.00	43.90	1	3,492	0.03%
2020/09/07	6	45.95	6	44.60	44.55	0	3,478	0.00%
2020/09/04	1	44.35	0	0.00	44.95	1	3,479	0.03%
2020/09/03	8	45.82	14	45.59	45.30	-6	3,478	-0.17%
2020/09/02	12.5	45.32	0	0.00	45.35	12.5	3,467	0.36%
2020/09/01	3	45.77	0	0.00	45.80	3	3,459	0.09%
2020/08/31	6	46.74	8	46.33	46.20	-2	3,432	-0.06%
2020/08/28	5	44.82	0	0.00	44.35	5	3,292	0.15%
2020/08/27	4	45.63	11	45.68	45.15	-7	3,278	-0.21%
2020/08/26	5	45.45	1.3	45.18	45.15	3.8	3,224	0.12%
2020/08/25	6	45.22	8	44.96	45.40	-2	3,196	-0.06%
2020/08/24	15	44.66	8	45.07	45.10	7	3,156	0.22%
2020/08/20	3	41.27	3	41.23	41.70	0	3,032	0.00%
2020/08/19	3	43.58	4	43.78	43.15	-1	2,997	-0.03%
2020/08/18	3	43.98	1	44.00	43.90	2	2,984	0.07%
2020/08/17	2	44.43	3	44.83	44.60	-1	2,965	-0.03%
2020/08/13	4	43.93	2	43.70	43.50	2	2,939	0.07%
2020/08/12	2	43.18	0	0.00	43.70	2	2,915	0.07%
2020/08/11	5	43.96	1	44.15	43.35	4	2,907	0.14%
2020/08/10	3	44.27	1	44.60	44.05	2	2,926	0.07%
2020/08/07	4	44.63	0	0.00	44.25	4	2,921	0.14%
2020/08/06	12	45.60	4	45.28	44.90	8	2,913	0.27%
2020/08/05	2	45.78	3.2	45.85	45.70	-1.2	2,918	-0.04%
2020/08/04	2	44.40	6	44.35	44.40	-4	2,932	-0.14%
2020/08/03	6	44.78	4	44.49	44.30	2	2,989	0.07%
2020/07/31	5	44.89	3	44.77	44.90	2	3,001	0.07%
2020/07/29	0	0.00	1	44.50	44.50	-1	2,951	-0.03%
2020/07/28	12.3	45.44	7	44.95	44.25	5.3	2,924	0.18%
2020/07/27	17	47.28	10	48.00	46.20	7	2,815	0.25%
2020/07/24	8	47.34	3	47.30	47.15	5	2,675	0.19%
2020/07/23	14	49.56	2	49.05	48.70	12	2,598	0.46%
2020/07/22	1	47.70	2	51.10	50.70	-1	2,542	-0.04%
2020/07/20	1	46.70	1	45.95	46.90	0	2,388	0.00%
2020/07/17	1	47.75	2	48.00	47.30	-1	2,362	-0.04%
2020/07/16	0.4	47.05	0	0.00	46.95	0.4	2,315	0.02%
2020/07/15	5	48.68	1	49.10	47.75	4	2,281	0.18%
2020/07/14	2.2	48.14	17	48.78	47.80	-14.8	2,232	-0.66%
2020/07/13	5.2	50.40	12	50.73	50.10	-6.8	2,161	-0.31%
2020/07/10	9	50.94	11	49.63	51.40	-2	2,095	-0.10%
2020/07/09	25.2	51.67	23	52.06	50.80	2.2	1,975	0.11%
2020/07/08	48.2	53.41	57	53.32	53.40	-8.8	1,737	-0.51%
2020/07/07	14	50.00	42	50.00	50.00	-28	1,121	-2.50%
2020/07/06	0	0.00	2	45.50	45.50	-2	999	-0.20%
2020/07/03	0	0.00	4	41.40	41.40	-4	974	-0.41%
2020/07/02	2	36.65	0	0.00	37.65	2	952	0.21%
2020/07/01	0	0.00	6	38.89	39.00	-6	903	-0.67%
2020/06/30	0	0.00	1	39.00	38.90	-1	867	-0.12%
2020/06/29	4	38.55	2	38.15	38.65	2	859	0.23%
2020/06/24	2	38.90	0	0.00	39.00	2	849	0.24%
2020/06/23	6	38.98	0	0.00	38.85	6	857	0.70%
2020/06/22	5	39.32	0	0.00	39.15	5	852	0.59%
2020/06/19	1	38.95	1	38.75	38.90	0	844	0.00%
2020/06/17	1	38.30	0	0.00	38.40	1	821	0.12%
2020/06/16	4	38.09	6	38.00	38.20	-2	829	-0.24%
2020/06/15	2	37.55	0	0.00	37.45	2	844	0.24%
2020/06/12	7	36.68	3	36.78	37.10	4	846	0.47%
2020/06/11	0	0.00	21	37.67	37.45	-21	840	-2.50%
2020/06/10	18	38.63	1	38.55	38.65	17	832	2.04%
2020/06/09	1	38.20	0	0.00	38.20	1	845	0.12%
2020/06/08	0	0.00	4	37.90	37.90	-4	852	-0.47%
2020/06/05	7	38.08	1	38.20	38.10	6	843	0.71%
2020/06/02	2	37.70	0	0.00	37.55	2	852	0.23%
2020/05/29	0	0.00	1	37.00	37.10	-1	838	-0.12%
2020/05/28	1	37.50	1	37.30	37.15	0	839	0.00%
2020/05/27	1	37.35	0	0.00	37.30	1	845	0.12%
2020/05/22	0	0.00	5	37.00	36.90	-5	839	-0.60%
2020/05/15	2	37.70	0	0.00	37.25	2	830	0.24%
2020/05/13	0	0.00	1	37.20	37.50	-1	781	-0.13%
2020/05/12	7	37.81	1	37.55	37.50	6	773	0.78%
2020/05/11	6	38.08	6	37.91	38.10	0	751	0.00%
2020/05/08	2	37.05	4	36.55	36.95	-2	698	-0.29%
2020/05/07	3	34.05	0	0.00	34.90	3	638	0.47%
2020/05/04	1	33.00	0	0.00	32.95	1	614	0.16%
2020/04/29	4	32.95	0	0.00	33.00	4	619	0.65%
2020/04/21	1	32.50	0	0.00	32.00	1	650	0.15%
2020/04/16	2	32.95	1	32.80	32.90	1	639	0.16%
2020/04/08	0	0.00	1	31.50	31.70	-1	641	-0.16%
2020/04/07	0	0.00	1	31.40	31.35	-1	635	-0.16%
2020/03/27	2	30.40	2	30.45	30.20	0	620	0.00%
2020/03/26	0	0.00	1	29.65	29.80	-1	611	-0.16%
2020/03/25	1	29.35	2	29.65	29.35	-1	611	-0.16%
2020/03/23	1	26.60	0	0.00	27.00	1	622	0.16%
2020/03/20	5	27.80	0	0.00	27.80	5	620	0.81%
2020/03/19	1	27.55	0	0.00	25.60	1	607	0.16%
2020/03/13	1	28.50	0	0.00	29.00	1	565	0.18%
2020/03/12	0	0.00	7	33.00	31.20	-7	541	-1.29%
2020/03/10	0	0.00	1	32.95	33.60	-1	522	-0.19%
2020/03/09	1	34.00	19	33.97	33.90	-18	507	-3.55%
2020/03/03	0	0.00	10	34.87	34.80	-10	519	-1.92%
2020/03/02	13	34.71	0	0.00	34.55	13	520	2.50%
2020/02/27	1	35.20	0	0.00	35.30	1	513	0.19%
2020/02/24	6	35.56	0	0.00	35.65	6	523	1.15%
2020/02/21	0	0.00	1	36.15	36.15	-1	520	-0.19%
2020/02/20	1	35.65	0	0.00	35.75	1	520	0.19%
2020/02/19	0	0.00	1	35.50	35.65	-1	527	-0.19%
2020/02/18	1	35.50	0	0.00	35.50	1	530	0.19%
2020/02/13	0	0.00	15	35.78	35.65	-15	546	-2.74%
2020/02/12	11	35.35	0	0.00	35.40	11	560	1.96%
2020/02/10	1	35.00	0	0.00	34.95	1	554	0.18%
2020/02/07	1	35.80	0	0.00	35.80	1	547	0.18%
2020/02/05	1	36.30	0	0.00	36.20	1	589	0.17%
2020/02/03	1	35.30	0	0.00	35.60	1	594	0.17%
2020/01/30	8	36.69	2	37.35	36.50	6	582	1.03%
2020/01/20	1	39.00	0	0.00	39.00	1	560	0.18%
2020/01/17	0	0.00	1	39.10	39.10	-1	565	-0.18%
2020/01/15	2	38.88	0	0.00	38.80	2	582	0.34%
2020/01/14	1	38.80	10	39.01	39.10	-9	586	-1.53%
2020/01/10	10	38.25	0	0.00	38.10	10	644	1.55%
2020/01/09	1	38.40	0	0.00	38.30	1	643	0.16%
2020/01/08	1	38.50	0	0.00	38.40	1	645	0.15%
2020/01/03	0	0.00	31	39.35	39.50	-31	657	-4.71%
2019/12/27	1	39.65	0	0.00	39.60	1	733	0.14%
2019/12/23	1	40.00	0	0.00	39.95	1	803	0.12%
2019/12/20	5	40.25	1	40.25	40.15	4	833	0.48%
2019/12/17	11	39.44	0	0.00	39.50	11	819	1.34%
2019/12/16	1	39.35	0	0.00	39.35	1	823	0.12%
2019/12/12	0	0.00	6	39.45	39.60	-6	846	-0.71%
2019/12/11	6	39.20	5	39.20	39.10	1	847	0.12%
2019/12/10	0	0.00	3	39.30	39.35	-3	853	-0.35%
2019/12/09	7	39.63	0	0.00	39.55	7	862	0.81%
2019/12/06	1	39.25	0	0.00	39.30	1	906	0.11%
2019/12/05	5	39.10	10	39.01	39.15	-5	913	-0.55%
2019/11/25	5	39.55	0	0.00	39.50	5	923	0.54%
2019/11/22	1	39.00	0	0.00	39.00	1	918	0.11%
2019/11/21	0	0.00	1	38.90	39.10	-1	929	-0.11%
2019/11/20	5	39.21	0	0.00	39.05	5	928	0.54%
2019/11/18	20	39.10	0	0.00	39.30	20	943	2.12%
2019/11/13	1	38.80	0	0.00	38.55	1	991	0.10%
2019/11/11	4	38.95	0	0.00	38.90	4	985	0.41%
2019/11/06	0	0.00	1	40.00	40.00	-1	991	-0.10%
2019/11/05	2	40.38	0	0.00	40.30	2	988	0.20%
2019/11/04	7	40.09	0	0.00	40.25	7	982	0.71%
2019/10/31	1	38.85	0	0.00	38.80	1	971	0.10%
2019/10/28	1	39.50	0	0.00	39.45	1	980	0.10%
2019/10/24	1	38.60	0	0.00	38.95	1	972	0.10%
2019/10/23	0	0.00	2	38.80	38.60	-2	974	-0.21%
2019/10/21	8	39.61	1	39.40	39.20	7	997	0.70%
2019/10/18	1	39.20	9	39.09	39.50	-8	980	-0.82%
2019/10/17	5	38.26	0	0.00	38.25	5	941	0.53%
2019/10/16	0	0.00	2	38.20	38.10	-2	944	-0.21%
2019/10/15	2	38.00	0	0.00	38.05	2	940	0.21%
2019/10/14	5	37.35	1	37.30	37.30	4	940	0.43%
2019/10/09	5	37.00	3	37.00	36.90	2	944	0.21%
2019/10/04	13	37.25	20	37.50	37.20	-7	1,001	-0.70%
2019/10/03	10	37.90	0	0.00	38.00	10	1,043	0.96%
2019/10/02	2	38.18	6	38.32	38.60	-4	1,064	-0.38%
2019/10/01	7	38.15	0	0.00	37.95	7	1,070	0.65%
2019/09/27	16	38.70	0	0.00	38.70	16	1,051	1.52%
2019/09/26	0	0.00	10	39.40	39.10	-10	1,063	-0.94%
2019/09/25	14	39.25	0	0.00	39.05	14	1,072	1.31%
2019/09/17	1	39.70	0	0.00	39.70	1	1,052	0.10%
2019/09/16	2	40.10	2	40.05	40.00	0	1,043	0.00%
2019/09/12	12	40.26	0	0.00	40.35	12	1,049	1.14%
2019/09/11	0	0.00	4	40.05	40.00	-4	1,054	-0.38%
2019/09/10	1	39.95	0	0.00	40.10	1	1,059	0.09%
2019/09/09	5	41.77	0	0.00	41.60	5	1,023	0.49%
2019/09/04	2	41.85	0	0.00	41.70	2	1,024	0.20%
2019/09/03	2	41.95	0	0.00	42.00	2	1,030	0.19%
2019/08/29	1	41.45	0	0.00	41.45	1	1,041	0.10%
2019/08/27	1	41.50	0	0.00	41.35	1	1,047	0.10%
2019/08/26	2	41.53	0	0.00	41.45	2	1,047	0.19%
2019/08/20	1	42.80	0	0.00	42.95	1	1,067	0.09%
2019/08/08	1	42.00	0	0.00	42.10	1	1,193	0.08%
2019/07/24	0	0.00	1	45.00	45.80	-1	1,606	-0.06%
2019/07/23	5	44.70	1	44.80	44.70	4	1,599	0.25%
2019/07/22	0	0.00	0	44.60	44.65	0	1,611	0.00%
2019/07/16	1	44.50	0	0.00	44.45	1	1,753	0.06%
2019/07/11	4	45.34	0	0.00	45.30	4	1,797	0.22%
2019/07/10	5	45.74	0	0.00	45.20	5	1,821	0.27%
2019/07/09	0.7	48.95	1	48.95	48.95	-0.3	1,784	-0.01%
2019/07/08	6	48.40	0	0.00	48.40	6	1,770	0.34%
2019/07/05	3	48.18	0	0.00	48.25	3	1,791	0.17%
2019/07/04	0	0.00	0.2	48.15	48.15	-0.2	1,838	-0.01%
2019/07/03	1	48.20	0	0.00	48.25	1	1,838	0.05%
2019/07/01	0	0.00	2	48.20	47.95	-2	1,843	-0.11%
2019/06/25	0	0.00	1	47.70	47.60	-1	1,999	-0.05%
2019/06/24	0	0.00	3	47.52	47.70	-3	2,024	-0.15%
2019/06/20	0	0.00	11	47.45	47.40	-11	2,107	-0.52%
2019/06/18	2	47.28	0	0.00	47.10	2	2,118	0.09%
2019/06/12	1	47.55	0	0.00	47.00	1	2,140	0.05%
2019/06/11	1	46.80	1	47.00	46.80	0	2,137	0.00%
2019/06/10	2	46.45	0	0.00	46.55	2	2,133	0.09%
2019/05/30	0	0.00	1	46.10	46.40	-1	2,146	-0.05%
2019/05/29	2	45.65	1	45.90	45.50	1	2,155	0.05%
2019/05/28	10	46.25	0	0.00	46.45	10	2,151	0.46%
2019/05/27	1	47.45	1	46.70	46.60	0	2,158	0.00%
2019/05/23	0	0.00	2	46.65	46.25	-2	2,142	-0.09%
2019/05/22	0	0.00	2	48.10	47.75	-2	2,103	-0.10%
2019/05/20	0	0.00	2	47.95	48.50	-2	2,065	-0.10%
2019/05/17	0	0.00	1	49.10	49.00	-1	2,047	-0.05%
2019/05/15	3	51.67	8	51.71	51.70	-5	1,996	-0.25%
2019/05/14	0	0.00	14	50.00	50.30	-14	1,919	-0.73%
2019/05/13	9	51.37	1	50.70	50.40	8	1,877	0.43%
2019/05/09	0	0.00	0.1	49.60	49.60	-0.1	1,700	-0.01%
2019/05/06	2	47.93	0	0.00	47.90	2	1,626	0.12%
2019/04/30	2	48.90	1	48.80	50.00	1	1,561	0.06%
2019/04/29	6	49.70	8	48.65	48.65	-2	1,548	-0.13%
2019/04/26	0	0.00	1	50.00	49.65	-1	1,528	-0.07%
2019/04/25	9	50.61	5	50.50	50.60	4	1,514	0.26%
2019/04/19	3	49.65	3	49.95	49.80	0	1,395	0.00%
2019/04/12	1	50.70	3	51.20	49.80	-2	1,266	-0.16%
2019/04/11	1	49.80	8	50.03	50.10	-7	1,208	-0.58%
2019/04/10	2	49.50	21	50.21	49.15	-19	1,152	-1.65%
2019/04/09	0	0.00	2	48.80	48.90	-2	1,084	-0.18%
2019/04/08	3	48.30	1	48.45	48.65	2	1,069	0.19%
2019/04/03	1	48.20	3	48.60	48.15	-2	1,048	-0.19%
2019/04/02	1	48.35	0	0.00	48.35	1	1,023	0.10%
2019/04/01	2	48.55	1	47.85	47.85	1	992	0.10%
2019/03/29	0	0.00	1	47.50	47.00	-1	919	-0.11%
2019/03/27	0	46.50	0	0.00	46.50	0	859	0.00%
2019/03/26	5	46.22	1	46.70	46.20	4	834	0.48%
2019/03/25	7	44.33	6	44.67	45.00	1	766	0.13%
2019/03/20	10	43.80	0	0.00	44.45	10	702	1.42%
2019/03/19	0	0.00	1	43.55	43.75	-1	688	-0.15%
2019/03/18	0	0.00	3	44.13	43.80	-3	685	-0.44%
2019/03/15	0	0.00	3	43.75	43.50	-3	677	-0.44%
2019/03/14	0	0.00	1	43.10	43.00	-1	661	-0.15%
2019/03/05	0	0.00	2	42.05	41.90	-2	764	-0.26%
2019/02/27	1	41.65	0	0.00	42.75	1	800	0.13%
2019/02/18	2	41.15	0	0.00	41.15	2	795	0.25%
2019/02/12	1	41.25	0	0.00	41.25	1	770	0.13%
2019/01/29	1	40.80	0	0.00	40.90	1	786	0.13%
2019/01/11	0	0.00	1	40.95	40.75	-1	795	-0.13%
2019/01/09	2	40.85	0	0.00	40.80	2	798	0.25%
2019/01/04	1	40.00	2	39.90	40.05	-1	816	-0.12%
2018/12/22	0	0.00	2	41.73	41.85	-2	916	-0.22%
2018/12/20	1	42.55	0	0.00	42.50	1	929	0.11%
2018/12/19	5	42.66	0	0.00	42.80	5	922	0.54%
2018/12/07	1	44.05	0	0.00	43.80	1	947	0.11%
2018/12/06	1	42.60	0	0.00	42.60	1	955	0.10%
2018/12/05	1	44.15	0	0.00	43.85	1	948	0.11%
2018/11/28	0	0.00	1	43.50	43.50	-1	931	-0.11%
2018/11/23	2	40.48	2	40.98	41.55	0	888	0.00%
2018/11/22	0	0.00	10	41.80	40.65	-10	907	-1.10%
2018/11/20	10	41.00	0	0.00	40.90	10	972	1.03%
2018/11/14	2	40.33	0	0.00	40.20	2	1,033	0.19%
2018/11/13	0	0.00	0.1	40.30	40.35	-0.1	1,057	-0.01%
2018/11/12	0	0.00	2.5	40.01	39.90	-2.5	1,108	-0.23%
2018/11/08	0	40.80	0	0.00	40.80	0	1,358	0.00%
2018/11/07	0	0.00	23	39.89	39.95	-23	1,367	-1.68%
2018/11/06	1	39.75	1	40.10	38.80	0	1,377	0.00%
2018/11/05	23	39.57	0	0.00	39.85	23	1,389	1.65%
2018/11/02	0.5	39.50	0	0.00	39.40	0.5	1,395	0.03%
2018/11/01	0	0.00	1	38.90	39.65	-1	1,405	-0.07%
2018/10/31	0	0.00	1	38.35	38.40	-1	1,410	-0.07%
2018/10/30	5	37.50	0	0.00	37.70	5	1,428	0.35%
2018/10/29	0	37.95	0	0.00	37.20	0	1,541	0.00%
2018/10/26	0	38.00	0	0.00	37.25	0	1,555	0.00%
2018/10/25	0	0.00	1	38.00	38.50	-1	1,573	-0.06%
2018/10/24	2	39.28	0	0.00	39.40	2	1,578	0.13%
2018/10/23	1	39.50	0	0.00	39.50	1	1,598	0.06%
2018/10/16	1	38.45	0	0.00	38.35	1	1,590	0.06%
2018/10/12	0	0.00	6	37.53	38.20	-6	1,592	-0.38%
2018/10/11	2	37.45	0	0.00	37.35	2	1,594	0.13%
2018/10/09	0	0.00	6	41.30	41.45	-6	1,530	-0.39%
2018/10/05	1	40.80	5	41.06	41.00	-4	1,534	-0.26%
2018/10/02	0	0.00	5	41.90	42.25	-5	1,530	-0.33%
2018/10/01	5	41.65	0	0.00	41.65	5	1,543	0.32%
2018/09/27	0	0.00	10	42.50	42.70	-10	1,551	-0.64%
2018/09/26	1	42.70	0	0.00	42.75	1	1,563	0.06%
2018/09/21	12	43.31	0	0.00	42.60	12	1,592	0.75%
2018/09/17	1	43.50	2	43.35	43.30	-1	1,622	-0.06%
2018/09/12	1	42.70	2	42.45	42.95	-1	1,665	-0.06%
2018/09/10	3	43.07	1	43.70	42.75	2	1,671	0.12%
2018/09/07	6	45.40	9	45.30	44.80	-3	1,864	-0.16%
2018/09/06	1	45.50	0	0.00	46.00	1	1,844	0.05%
2018/09/05	2	45.85	0	0.00	45.65	2	1,856	0.11%
2018/09/03	2	45.18	7	45.25	44.75	-5	1,950	-0.26%
2018/08/30	0	0.00	1	46.35	46.30	-1	1,974	-0.05%
2018/08/29	6	46.47	2	46.20	46.30	4	1,985	0.20%
2018/08/28	3	46.30	1	46.50	46.50	2	1,955	0.10%
2018/08/27	1	45.40	0	0.00	45.50	1	1,901	0.05%
2018/08/24	1	45.20	3	44.65	45.00	-2	1,908	-0.10%
2018/08/23	1	44.65	0	0.00	44.80	1	1,915	0.05%
2018/08/21	1	45.50	0	0.00	45.95	1	1,903	0.05%
2018/08/20	1	44.90	1	45.55	44.90	0	1,895	0.00%
2018/08/17	2	45.60	0	0.00	45.40	2	1,908	0.10%
2018/08/16	6	44.58	23	44.92	45.85	-17	1,861	-0.91%
2018/08/15	0	0.00	14	44.36	44.15	-14	1,755	-0.80%
2018/08/14	1	42.00	20	42.03	42.50	-19	1,646	-1.15%
2018/08/10	0	0.00	3	42.13	42.00	-3	1,663	-0.18%
2018/08/09	0	0.00	8	41.60	41.50	-8	1,648	-0.49%
2018/08/08	0	0.00	15	41.66	42.00	-15	1,649	-0.91%
2018/08/07	17	41.08	10	40.95	41.55	7	1,651	0.42%
2018/08/06	3	41.28	13	41.60	41.50	-10	1,643	-0.61%
2018/08/03	31	40.48	26	40.45	40.95	5	1,645	0.30%
2018/08/02	21	43.06	1	43.00	43.25	20	1,551	1.29%
2018/08/01	0	0.00	44	43.48	43.70	-44	1,541	-2.86%
2018/07/31	0	0.00	1	42.80	42.85	-1	1,511	-0.07%
2018/07/27	2	42.10	11	42.41	42.25	-9	1,483	-0.61%
2018/07/26	0	0.00	1	42.00	41.90	-1	1,475	-0.07%
2018/07/24	11	41.38	0	0.00	41.30	11	1,484	0.74%
2018/07/23	1	41.45	2	41.50	41.55	-1	1,490	-0.07%
2018/07/19	1	41.70	10	42.04	41.80	-9	1,505	-0.60%
2018/07/18	11	42.16	12	42.38	42.00	-1	1,517	-0.07%
2018/07/17	19	42.58	10	43.20	42.60	9	1,509	0.60%
2018/07/16	0	0.00	10	43.20	42.75	-10	1,509	-0.66%
2018/07/13	0	0.00	20.1	42.00	42.10	-20.1	1,522	-1.32%
2018/07/12	10	41.45	0	0.00	41.55	10	1,541	0.65%
2018/07/10	5	41.55	5	41.98	41.85	0	1,568	0.00%
2018/07/09	1	40.50	14	41.20	42.10	-13	1,567	-0.83%
2018/07/06	19	40.27	8	40.50	40.00	11	1,592	0.69%
2018/07/05	17.6	40.71	42	40.86	40.75	-24.4	1,593	-1.53%
2018/07/04	15	41.48	0	0.00	40.80	15	1,605	0.93%
2018/07/03	13	41.21	10	42.25	41.50	3	1,611	0.19%
2018/07/02	1	43.00	12	43.13	43.00	-11	1,620	-0.68%
2018/06/29	17	42.72	0	0.00	43.00	17	1,677	1.01%
2018/06/28	29	42.85	10	42.83	42.75	19	1,676	1.13%
2018/06/27	5	42.89	1	42.85	42.85	4	1,676	0.24%
2018/06/26	8	42.65	15	42.90	43.00	-7	1,686	-0.41%
2018/06/25	15	43.37	13	43.45	43.60	2	1,667	0.12%
2018/06/22	15	42.66	18	42.99	42.55	-3	1,660	-0.18%
2018/06/21	19	43.58	14	43.81	43.60	5	1,647	0.30%
2018/06/20	42	43.75	28	43.67	43.80	14	1,659	0.84%
2018/06/19	29	44.45	0	0.00	44.15	29	1,663	1.74%
2018/06/15	1	45.65	22	45.68	44.95	-21	1,663	-1.26%
2018/06/14	4	44.93	10	45.44	45.00	-6	1,438	-0.42%
2018/06/13	2	44.90	4	45.45	45.40	-2	1,444	-0.14%
2018/06/12	47	45.09	12	46.43	44.70	35	1,441	2.43%
2018/06/11	18	45.38	7	45.31	45.65	11	1,385	0.79%
2018/06/08	21	46.11	10	46.70	46.00	11	1,409	0.78%
2018/06/07	10	46.60	10	47.70	47.10	0	1,416	0.00%
2018/06/06	0	0.00	1	46.55	46.85	-1	1,421	-0.07%
2018/06/05	10	47.25	1	47.10	47.00	9	1,441	0.62%
2018/05/31	1	47.35	0	0.00	47.90	1	1,479	0.07%
2018/05/29	0	0.00	5	47.55	47.55	-5	1,485	-0.34%
2018/05/25	0	0.00	2	47.50	47.20	-2	1,525	-0.13%
2018/05/24	0	0.00	13	47.00	47.10	-13	1,510	-0.86%
2018/05/22	1	47.30	0	0.00	47.30	1	1,526	0.07%
2018/05/16	2	45.15	2	44.60	44.95	0	1,634	0.00%
2018/05/15	2	44.48	1	45.00	44.40	1	1,691	0.06%
2018/05/14	0	0.00	10	45.45	45.40	-10	1,799	-0.56%
2018/05/11	10	45.10	29	45.97	45.00	-19	1,830	-1.04%
2018/05/10	0	0.00	16	45.37	45.30	-16	1,823	-0.88%
2018/05/04	0	0.00	1	42.55	42.70	-1	2,058	-0.05%
2018/04/30	1	42.70	0	0.00	43.10	1	2,256	0.04%
2018/04/27	2	41.25	0	0.00	41.30	2	2,371	0.08%
2018/04/26	3	42.10	0	0.00	41.05	3	2,461	0.12%
2018/04/18	5	44.35	5	44.30	43.30	0	3,615	0.00%
2018/04/17	22	44.15	2	44.05	44.00	20	3,784	0.53%
2018/04/12	6	45.17	0	0.00	45.15	6	4,140	0.14%
2018/04/11	1	47.60	10	47.55	46.30	-9	4,140	-0.22%
2018/04/10	5	47.25	5	47.60	47.10	0	4,235	0.00%
2018/04/03	20	47.29	0	0.00	47.30	20	4,412	0.45%
2018/04/02	1	47.30	4	47.00	48.00	-3	4,452	-0.07%
2018/03/29	2	45.08	0	0.00	45.00	2	4,935	0.04%
2018/03/28	1	45.70	0	0.00	45.60	1	5,181	0.02%
2018/03/27	1	46.30	0	0.00	46.00	1	5,385	0.02%
2018/03/26	0	0.00	4	45.30	45.30	-4	5,509	-0.07%
2018/03/23	2	45.40	0	0.00	45.75	2	5,695	0.04%
2018/03/22	15	46.68	0	0.00	46.50	15	5,687	0.26%
2018/03/20	0	0.00	3	47.08	47.40	-3	5,668	-0.05%
2018/03/16	21	47.19	4	47.10	47.25	17	5,658	0.30%
2018/03/15	2	46.60	0	0.00	46.55	2	5,650	0.04%
2018/03/14	6	47.39	0	0.00	47.35	6	5,646	0.11%
2018/03/13	2	48.00	0	0.00	48.00	2	5,633	0.04%
2018/03/09	2	47.95	0	0.00	49.00	2	5,632	0.04%
2018/03/08	1	47.50	2	47.15	46.80	-1	5,634	-0.02%
2018/03/05	1	48.10	0.4	48.10	48.10	0.6	5,620	0.01%
2018/03/02	2	49.20	0	0.00	48.85	2	5,613	0.04%
2018/02/27	0	0.00	2	49.60	49.45	-2	5,569	-0.04%
2018/02/26	0	0.00	12	49.99	50.30	-12	5,560	-0.22%
2018/02/22	2	50.70	0	0.00	50.50	2	5,565	0.04%
2018/02/12	1	49.55	3	49.50	48.80	-2	5,564	-0.04%
2018/02/09	3	48.57	0	0.00	50.70	3	5,536	0.05%
2018/02/08	1	50.20	1	50.60	51.20	0	5,503	0.00%
2018/02/07	4.5	49.54	0	0.00	49.05	4.5	5,471	0.08%
2018/02/06	12	50.68	4	47.61	47.35	8	5,452	0.15%
2018/02/05	2	51.40	5	52.40	52.60	-3	5,496	-0.05%
2018/02/01	3	53.63	18	53.80	52.90	-15	5,513	-0.27%
2018/01/30	1	53.10	1	53.20	53.20	0	5,527	0.00%
2018/01/29	12	55.48	5	54.98	53.70	7	5,645	0.12%
2018/01/26	16	54.95	0	0.00	55.90	16	5,568	0.29%
2018/01/25	2	54.10	0	0.00	54.30	2	5,551	0.04%
2018/01/24	5	53.52	6	54.73	55.00	-1	5,524	-0.02%
2018/01/23	5	54.02	5	54.88	53.50	0	5,508	0.00%
2018/01/22	3	54.13	3	53.43	54.60	0	5,472	0.00%
2018/01/19	27	54.57	58	54.01	53.40	-31	5,502	-0.56%
2018/01/18	1	54.60	6	54.82	54.50	-5	5,542	-0.09%
2018/01/17	14	55.34	17	54.92	54.40	-3	5,908	-0.05%
2018/01/16	18	54.08	8	54.81	53.90	10	5,799	0.17%
2018/01/15	14	54.50	5.1	53.75	54.80	8.9	5,700	0.16%
2018/01/12	59	53.79	77	54.21	53.20	-18	5,469	-0.33%
2018/01/11	57	50.23	54	50.18	51.00	3	5,056	0.06%
2018/01/10	41	49.34	21	49.73	48.95	20	4,929	0.41%
2018/01/09	14	47.51	21	47.71	47.50	-7	4,691	-0.15%
2018/01/08	4	46.66	1	47.10	47.10	3	4,696	0.06%
2018/01/05	17	47.25	2	47.33	46.60	15	4,679	0.32%
2018/01/04	10	48.25	4	47.89	47.10	6	4,710	0.13%
2018/01/03	5	48.65	28	48.79	48.70	-23	4,601	-0.50%
2018/01/02	11	48.77	19	49.21	48.85	-8	4,534	-0.18%