台虹 (8039)-華南永昌-高雄券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
45.85
漲跌
▲0.20
漲幅
+0.44%
成交量
585張
產業
上市電子零組件類股
424人加入追蹤

立即追蹤
本地時間:13:35(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

台虹 (8039)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/12/13	0	0.00	1	46.25	46.10	-1	3,449	-0.03%
2024/12/10	1	48.20	2	47.35	47.75	-1	3,967	-0.03%
2024/12/09	11	47.85	2	47.95	47.20	9	4,020	0.22%
2024/12/06	0	0.00	1	48.40	48.00	-1	4,048	-0.02%
2024/12/05	2	48.50	0	0.00	48.25	2	4,123	0.05%
2024/12/04	0	0.00	3	49.50	49.20	-3	4,203	-0.07%
2024/11/22	0	0.00	1	49.00	48.85	-1	7,492	-0.01%
2024/11/21	0	0.00	7	48.40	48.65	-7	8,033	-0.09%
2024/11/20	4	48.04	2	47.68	47.65	2	8,182	0.02%
2024/11/19	2	48.00	2	48.55	48.45	0	8,182	0.00%
2024/11/18	3	47.85	0	0.00	48.10	3	8,172	0.04%
2024/11/15	0	0.00	3	48.77	49.00	-3	8,156	-0.04%
2024/11/14	2	48.60	0	0.00	48.10	2	8,169	0.02%
2024/11/12	3	49.03	1	48.90	48.80	2	8,164	0.02%
2024/11/11	2	49.95	0	0.00	49.95	2	8,146	0.02%
2024/11/08	1	50.20	0	0.00	50.30	1	8,133	0.01%
2024/11/06	1	50.80	3	51.03	50.60	-2	8,078	-0.02%
2024/11/04	1	51.70	0	0.00	51.50	1	8,106	0.01%
2024/11/01	3	52.00	0	0.00	52.20	3	8,138	0.04%
2024/10/29	1	53.90	0.2	53.83	54.30	0.9	8,176	0.01%
2024/10/28	5	54.96	1	55.00	54.90	4	8,182	0.05%
2024/10/25	0	0.00	1	55.70	55.90	-1	8,164	-0.01%
2024/10/24	1	56.00	4	56.65	56.10	-3	8,181	-0.04%
2024/10/23	1	57.50	5	57.46	57.40	-4	8,166	-0.05%
2024/10/22	1.1	57.20	6	57.40	57.00	-4.9	8,172	-0.06%
2024/10/21	1	58.00	4.1	57.41	57.90	-3.1	8,113	-0.04%
2024/10/17	1	55.50	2	55.50	55.50	-1	8,053	-0.01%
2024/10/16	2	54.90	0.1	56.00	55.10	2	8,058	0.02%
2024/10/15	1	54.70	3	55.60	54.30	-2	8,049	-0.02%
2024/10/14	3	54.60	0	0.00	55.20	3	8,045	0.04%
2024/10/11	7	55.33	0	0.00	55.00	7	8,024	0.09%
2024/10/09	6.1	55.70	4	55.58	55.30	2.1	8,011	0.03%
2024/10/08	9.1	57.27	3	56.60	56.60	6.1	7,974	0.08%
2024/10/07	4	60.20	20	60.22	59.80	-16	7,894	-0.20%
2024/10/04	13	62.36	7	62.44	61.20	6	7,849	0.08%
2024/10/01	1	59.60	3	61.00	61.00	-2	7,691	-0.03%
2024/09/30	1	60.00	0	0.00	59.90	1	7,645	0.01%
2024/09/27	5	61.48	12	62.14	61.30	-7	7,626	-0.09%
2024/09/26	16	60.91	3.1	60.03	59.90	12.9	7,495	0.17%
2024/09/25	2	61.60	3	61.70	61.40	-1	7,397	-0.01%
2024/09/24	3.1	61.30	0	0.00	61.10	3.1	7,335	0.04%
2024/09/23	2.1	61.70	1	62.20	61.20	1.1	7,301	0.02%
2024/09/20	14.6	62.70	5	62.72	62.40	9.6	7,277	0.13%
2024/09/19	4	63.20	11.1	63.75	64.20	-7.1	7,245	-0.10%
2024/09/18	10.2	63.61	2	65.95	62.20	8.2	7,173	0.11%
2024/09/16	10.1	66.12	2	66.25	65.20	8.1	7,120	0.11%
2024/09/13	16	68.04	7	68.20	68.00	9	7,033	0.13%
2024/09/12	2	68.90	31	67.87	68.90	-29	6,719	-0.43%
2024/09/11	2	63.55	0	0.00	64.00	2	6,677	0.03%
2024/09/10	0	0.00	6	66.10	63.00	-6	6,842	-0.09%
2024/09/09	37	64.66	0	0.00	65.60	37	6,853	0.54%
2024/09/06	3	64.73	7	64.90	64.60	-4	7,062	-0.06%
2024/09/05	10	68.89	3.7	69.94	66.50	6.3	7,056	0.09%
2024/09/04	18	66.03	7	66.56	67.00	11	6,993	0.16%
2024/09/03	9	69.39	19	69.89	69.20	-10	6,974	-0.14%
2024/09/02	3	68.80	0	0.00	69.20	3	7,021	0.04%
2024/08/30	15	69.36	5	69.00	68.60	10	6,972	0.14%
2024/08/29	18	70.21	5	69.90	70.10	13	6,895	0.19%
2024/08/28	23	70.15	6	71.32	70.10	17	6,491	0.26%
2024/08/27	52	70.36	68.5	70.79	72.70	-16.5	5,776	-0.29%
2024/08/26	7	66.79	13.9	68.13	66.10	-6.9	4,644	-0.15%
2024/08/23	0	0.00	28.1	61.22	62.20	-28.1	3,851	-0.73%
2024/08/22	3	54.70	5.1	55.42	56.60	-2.1	3,321	-0.06%
2024/08/20	0	0.00	2	51.70	51.60	-2	3,169	-0.06%
2024/08/16	1	51.80	1	52.00	51.50	0	3,208	0.00%
2024/08/15	0	0.00	10	50.25	50.50	-10	3,182	-0.31%
2024/08/14	1	50.10	1	49.95	49.55	0	3,172	0.00%
2024/08/13	2	49.45	0	0.00	49.40	2	3,161	0.06%
2024/08/09	10	49.55	0	0.00	49.10	10	3,173	0.32%
2024/08/08	5	48.70	0	0.00	48.60	5	3,166	0.16%
2024/08/06	0	0.00	1	46.10	47.20	-1	3,180	-0.03%
2024/08/05	1	47.95	1	48.80	48.30	0	3,160	0.00%
2024/08/02	9	52.41	0	0.00	51.60	9	3,166	0.28%
2024/08/01	2	55.80	2	55.85	55.20	0	3,175	0.00%
2024/07/23	2	54.55	0	0.00	54.40	2	3,185	0.06%
2024/07/18	0	0.00	1	62.00	62.40	-1	3,208	-0.03%
2024/07/17	0	62.25	1	62.10	62.40	-1	3,171	-0.03%
2024/07/15	2	61.00	26	61.58	62.30	-24	3,114	-0.77%
2024/07/12	3	60.77	0.2	60.93	61.10	2.8	3,090	0.09%
2024/07/11	6.1	61.00	2	61.70	61.50	4.1	3,087	0.13%
2024/07/10	6.1	61.36	1	60.40	60.60	5.1	3,059	0.17%
2024/07/09	2	60.55	1	61.50	61.30	1	3,024	0.03%
2024/07/08	18.1	64.22	26	64.25	63.10	-8	2,949	-0.27%
2024/07/05	19	63.16	11	62.86	62.50	8	2,839	0.28%
2024/07/04	0.1	59.00	4	59.20	59.10	-4	2,695	-0.15%
2024/07/03	1	58.20	5	58.44	58.80	-4	2,679	-0.15%
2024/07/02	0	0.00	4	58.45	58.00	-4	2,658	-0.15%
2024/06/28	0	0.00	1	57.80	58.20	-1	2,628	-0.04%
2024/06/27	2	57.90	2	57.50	57.80	0	2,613	0.00%
2024/06/26	2	58.60	9	58.73	58.50	-7	2,591	-0.27%
2024/06/25	17	57.28	5	57.42	57.70	12	2,543	0.47%
2024/06/24	9	58.58	4	58.45	58.50	5	2,501	0.20%
2024/06/21	27.1	59.43	7	58.84	58.30	20.1	2,453	0.82%
2024/06/20	15	59.11	10	58.98	58.80	5	2,288	0.22%
2024/06/19	2	58.50	2	58.40	58.30	0	2,193	0.00%
2024/06/18	10	58.76	19	58.34	57.70	-9	2,096	-0.43%
2024/06/17	28	59.11	6	58.85	58.60	22	2,026	1.09%
2024/06/14	1	58.20	1	58.70	57.60	0	1,828	0.00%
2024/06/13	0	0.00	2	58.45	58.90	-2	1,751	-0.11%
2024/06/12	2	56.35	6	56.50	56.70	-4	1,502	-0.27%
2024/06/11	0	0.00	3	54.87	55.00	-3	1,423	-0.21%
2024/06/07	0	0.00	4	55.30	54.00	-4	1,392	-0.29%
2024/06/06	11	55.36	13	53.71	53.80	-2	1,332	-0.15%
2024/06/04	6	51.38	0	0.00	52.20	6	1,219	0.49%
2024/06/03	0	0.00	3	52.20	51.50	-3	1,220	-0.25%
2024/05/30	0	0.00	1	52.10	52.30	-1	1,215	-0.08%
2024/05/29	1	53.40	10.1	53.57	53.20	-9.1	1,205	-0.75%
2024/05/28	1	54.70	0	54.00	53.70	1	1,198	0.08%
2024/05/27	0	0.00	9	54.37	54.40	-9	1,181	-0.76%
2024/05/23	1	53.20	0	0.00	52.70	1	1,157	0.09%
2024/05/22	0	0.00	1	54.00	53.90	-1	1,149	-0.09%
2024/05/20	0	0.00	2	51.85	52.30	-2	1,153	-0.17%
2024/05/14	0.1	52.00	0	0.00	51.30	0.1	1,160	0.00%
2024/05/13	11	51.97	0	0.00	52.30	11	1,157	0.95%
2024/05/10	4	51.00	0	0.00	51.20	4	1,139	0.35%
2024/05/07	0	0.00	1.1	52.53	53.20	-1.1	1,034	-0.10%
2024/05/02	0	0.00	2	52.10	51.90	-2	947	-0.21%
2024/04/30	1	51.50	1	51.70	51.50	0	949	0.00%
2024/04/29	24	52.35	31.1	52.41	52.50	-7.1	932	-0.76%
2024/04/26	1	49.90	1	50.60	49.65	0	857	0.00%
2024/04/25	24	50.46	33.1	50.12	50.50	-9.1	828	-1.09%
2024/04/19	0	0.00	1	47.85	47.00	-1	764	-0.13%
2024/04/17	0	0.00	7	48.17	48.75	-7	787	-0.89%
2024/04/16	0	0.00	2	46.95	47.05	-2	779	-0.26%
2024/04/11	0	0.00	1	48.15	48.05	-1	834	-0.12%
2024/04/09	5	48.35	1	49.00	48.00	4	867	0.46%
2024/04/01	0	46.25	0	0.00	46.30	0	1,209	0.00%
2024/03/27	0	0.00	0	46.00	46.15	0	1,362	0.00%
2024/03/26	0	46.00	0	0.00	45.50	0	1,356	0.00%
2024/03/21	0.4	45.85	0	0.00	45.80	0.4	1,350	0.03%
2024/03/20	0.2	46.01	0	0.00	45.95	0.2	1,353	0.02%
2024/03/19	0	45.48	0	0.00	45.60	0	1,355	0.00%
2024/03/14	0	0.00	1	45.65	45.80	-1	1,352	-0.07%
2024/03/13	1	46.25	0	0.00	45.80	1	1,350	0.07%
2024/03/11	2	45.15	0	0.00	45.20	2	1,344	0.15%
2024/03/08	1	45.05	1	45.45	45.00	0	1,343	0.00%
2024/03/05	0	0.00	120	45.61	45.75	-120	1,309	-9.16%	大賣/鉅額交易
2024/03/04	0	45.65	0	0.00	45.65	0	1,300	0.00%
2024/03/01	5	45.35	85	45.40	45.30	-80	1,288	-6.21%
2024/02/27	0	0.00	0.5	46.11	45.90	-0.5	1,271	-0.04%
2024/02/21	2.3	47.29	7	46.73	47.00	-4.7	1,222	-0.38%
2024/02/20	0.2	49.00	0	0.00	49.00	0.2	1,182	0.02%
2024/02/19	0.1	49.00	0	0.00	49.15	0.1	1,173	0.01%
2024/02/16	3.2	48.47	0	0.00	48.70	3.2	1,156	0.28%
2024/02/02	0.2	47.79	0	0.00	47.65	0.2	1,120	0.02%
2024/02/01	0.6	48.05	0	0.00	47.95	0.6	1,112	0.05%
2024/01/31	1	48.25	0	0.00	48.25	1	1,104	0.09%
2024/01/26	1	47.75	0	0.00	47.80	1	1,095	0.09%
2024/01/23	0.1	48.20	0	0.00	48.40	0.1	1,078	0.01%
2024/01/22	0	47.75	0	0.00	47.90	0	1,064	0.00%
2024/01/19	0	0.00	1	47.85	47.85	-1	1,056	-0.09%
2024/01/11	0	0.00	3.1	47.06	47.75	-3.1	1,003	-0.30%
2024/01/10	4	46.24	3	46.10	46.05	1	986	0.10%
2024/01/09	203	46.80	3.1	47.00	47.00	199.9	975	20.50%	大買/鉅額交易
2024/01/08	1	46.40	0	0.00	46.05	1	941	0.11%
2024/01/05	2	47.05	0	0.00	46.35	2	922	0.22%
2024/01/04	4	46.83	0	0.00	46.30	4	898	0.45%
2024/01/03	0	0.00	1	47.95	47.90	-1	864	-0.12%
2024/01/02	1	48.30	4	48.30	48.50	-3	849	-0.35%
2023/12/29	7	49.31	6	49.07	49.05	1	824	0.12%
2023/12/28	2	49.83	12	49.72	49.90	-10	779	-1.28%
2023/12/27	17	49.71	25.3	49.35	50.80	-8.3	683	-1.22%
2023/12/26	28.2	47.93	36	47.43	47.10	-7.8	453	-1.71%
2023/12/25	4	44.36	4	44.55	45.00	0	309	0.00%
2023/12/21	0	0.00	0	42.92	43.25	0	289	0.00%
2023/12/20	0.1	43.00	0	0.00	42.75	0.1	285	0.04%
2023/12/18	1.2	43.28	0	0.00	43.40	1.2	288	0.42%
2023/12/15	1	43.45	0	0.00	43.40	1	293	0.34%
2023/12/12	0	42.80	0	0.00	42.55	0	290	0.00%
2023/12/11	4	42.65	0	0.00	42.65	4	293	1.36%
2023/12/07	0.2	42.95	0	0.00	42.80	0.2	296	0.07%
2023/12/04	0.3	43.15	0	0.00	43.10	0.3	319	0.09%
2023/11/21	0	0.00	0	42.45	42.40	0	355	0.00%
2023/11/13	0	0.00	0	41.95	41.80	0	401	0.00%
2023/10/20	1	41.25	0	0.00	41.15	1	391	0.26%
2023/10/03	1	42.75	0	0.00	42.70	1	372	0.27%
2023/09/28	1	42.55	0	0.00	42.65	1	384	0.26%
2023/09/27	1	42.50	0	0.00	42.55	1	384	0.26%
2023/09/20	1	43.50	0	0.00	43.30	1	372	0.27%
2023/09/13	2	43.85	0	0.00	43.95	2	347	0.57%
2023/09/12	0	0.00	0.1	43.95	44.15	-0.1	351	-0.02%
2023/09/06	1	44.25	1	44.35	44.35	0	332	0.00%
2023/08/23	0	0.00	1	43.10	43.50	-1	294	-0.34%
2023/08/09	5	43.00	0	0.00	42.70	5	237	2.10%
2023/07/07	0	0.00	5	41.50	41.40	-5	192	-2.59%
2023/06/19	5	44.40	0	0.00	43.65	5	166	3.00%
2023/06/13	0	0.00	0	42.55	42.50	0	159	0.00%
2023/05/15	0	42.05	0	0.00	41.80	0	163	0.00%
2023/05/12	0	42.55	0	0.00	42.10	0	165	0.00%
2023/05/11	0	0.00	0	42.55	42.60	0	165	0.00%
2023/04/11	0	42.40	0	0.00	42.70	0	136	0.00%
2023/03/31	0	0.00	0	42.50	42.60	0	136	0.00%
2023/03/28	0	42.90	0	0.00	42.75	0	141	0.00%
2023/03/24	0	42.85	0	0.00	42.90	0	145	0.00%
2023/03/21	0	42.00	0	0.00	42.00	0	144	0.00%
2023/03/03	2	42.60	0	0.00	42.55	2	106	1.89%
2023/02/24	0	43.10	0	0.00	42.70	0	109	0.00%
2023/02/20	0	42.30	0	0.00	42.15	0	111	0.00%
2023/02/17	0	42.14	0	0.00	41.85	0	115	0.00%
2023/02/16	0	42.00	0	0.00	41.95	0	125	0.00%
2023/02/15	0	42.50	0	0.00	41.65	0	127	0.00%
2023/02/14	0	41.90	0	0.00	42.00	0	129	0.00%
2023/02/13	0	41.90	0	0.00	41.75	0	130	0.00%
2023/02/10	0	41.85	0	0.00	41.70	0	131	0.00%
2023/02/08	0	42.25	0	0.00	42.45	0	132	0.00%
2023/02/06	0	42.85	0	0.00	42.05	0	141	0.00%
2023/02/03	0	42.32	0	0.00	42.00	0	142	0.00%
2023/02/02	0	42.20	0	0.00	42.10	0	143	0.00%
2023/01/13	0	41.59	0	0.00	41.20	0	168	0.00%
2022/11/30	0	0.00	1	42.45	42.50	-1	228	-0.44%
2022/11/18	0	0.00	0	42.25	42.20	0	239	0.00%
2022/11/11	0	41.80	0	0.00	41.55	0	230	0.00%
2022/11/03	0	0.00	1	40.80	41.50	-1	231	-0.43%
2022/10/26	0	0.00	2	39.83	40.00	-2	221	-0.90%
2022/10/25	1	39.00	2	39.10	39.00	-1	217	-0.46%
2022/10/13	0	38.52	0	0.00	37.85	0	197	0.01%
2022/10/11	1	39.40	0	0.00	38.70	1	208	0.48%
2022/10/06	0	0.00	1	40.55	40.60	-1	213	-0.47%
2022/10/05	1	39.80	0	0.00	39.80	1	215	0.46%
2022/10/04	0	39.80	0	0.00	39.80	0	220	0.00%
2022/09/27	0	0.00	1	39.45	39.65	-1	248	-0.40%
2022/09/26	1	39.80	0	0.00	39.50	1	252	0.40%
2022/09/20	1	41.00	0	0.00	41.10	1	255	0.39%
2022/09/12	0	0.00	0	41.50	41.45	0	260	0.00%
2022/09/08	0	0.00	1	41.25	41.20	-1	259	-0.39%
2022/09/06	1	40.60	0	0.00	40.70	1	257	0.39%
2022/08/31	1	40.90	0	0.00	40.90	1	258	0.39%
2022/07/21	1	40.75	0	0.00	41.00	1	269	0.37%
2022/07/20	3	41.05	0	0.00	40.70	3	267	1.12%
2022/07/12	1	41.50	0	0.00	41.25	1	243	0.41%
2022/06/21	0	0.00	6	45.50	45.60	-6	227	-2.64%
2022/06/16	1	46.50	0	0.00	45.90	1	235	0.42%
2022/06/15	2	46.28	0	0.00	46.70	2	237	0.84%
2022/06/02	1	46.70	0	0.00	46.80	1	305	0.33%
2022/05/30	0	0.00	3	47.15	47.05	-3	321	-0.93%
2022/05/25	10	47.20	0	0.00	47.20	10	327	3.05%
2022/05/20	0	0.00	3	46.80	46.90	-3	364	-0.82%
2022/05/16	0	0.00	1	45.45	45.50	-1	394	-0.25%
2022/05/13	0	0.00	1	45.00	45.10	-1	402	-0.25%
2022/05/11	1	44.80	0	0.00	44.90	1	408	0.25%
2022/05/06	2	44.50	0	0.00	44.50	2	420	0.48%
2022/05/05	0	0.00	1	44.20	44.60	-1	421	-0.24%
2022/05/03	1	43.80	0	0.00	43.90	1	427	0.23%
2022/04/25	1	44.00	0	0.00	43.90	1	434	0.23%
2022/04/19	0	0.00	2	44.60	44.80	-2	445	-0.45%
2022/04/15	0	0.00	3	44.78	44.95	-3	456	-0.66%
2022/04/14	0	0.00	2	44.55	44.50	-2	456	-0.44%
2022/04/12	0	0.00	1	44.90	44.50	-1	462	-0.22%
2022/04/11	1	44.15	0	0.00	44.75	1	465	0.21%
2022/04/07	0	45.45	0	0.00	45.00	0	475	0.00%
2022/03/31	0	0.00	3.1	45.10	45.10	-3.1	493	-0.62%
2022/03/23	0	0.00	1	45.70	45.65	-1	495	-0.20%
2022/03/21	1	44.75	0	0.00	45.25	1	491	0.20%
2022/03/16	1	43.30	0	0.00	43.50	1	491	0.20%
2022/03/11	0.1	44.70	0	0.00	44.35	0.1	470	0.01%
2022/03/10	3	45.10	0	0.00	44.90	3	466	0.64%
2022/03/07	2	45.18	0	0.00	45.15	2	451	0.44%
2022/03/04	0.1	46.24	0	0.00	46.25	0.1	449	0.01%
2022/03/03	1	46.15	0	0.00	46.30	1	451	0.22%
2022/02/25	0	0.00	5	45.70	45.70	-5	472	-1.06%
2022/02/24	2	46.00	0	0.00	45.75	2	469	0.43%
2022/02/21	0	0.00	1	47.35	47.45	-1	434	-0.23%
2022/02/18	1	46.15	0	0.00	46.10	1	407	0.25%
2022/02/16	3	46.00	0	0.00	46.05	3	402	0.75%
2022/02/15	2	46.08	0	0.00	45.95	2	398	0.50%
2022/02/07	1	46.15	0	0.00	46.50	1	438	0.23%
2022/01/17	0	0.00	1	46.45	47.25	-1	446	-0.22%
2022/01/14	2	46.25	0	0.00	46.25	2	444	0.45%
2022/01/06	3	46.95	0	0.00	47.15	3	463	0.65%
2022/01/03	0	47.60	0	0.00	47.65	0	462	0.00%
2021/12/28	0	0.00	1	47.50	47.60	-1	454	-0.22%
2021/12/27	0	46.95	0	0.00	47.20	0	454	0.00%
2021/12/24	1	46.55	0	0.00	47.05	1	462	0.22%
2021/12/21	2	46.00	0	0.00	46.00	2	469	0.43%
2021/12/17	0	0.00	6	45.65	45.65	-6	470	-1.28%
2021/11/30	6	47.35	0	0.00	47.45	6	506	1.19%
2021/11/29	0	0.00	5	47.00	46.80	-5	510	-0.98%
2021/11/25	5	46.65	0	0.00	46.45	5	512	0.98%
2021/11/22	0	0.00	1	46.40	46.45	-1	524	-0.19%
2021/11/19	1	45.95	0	0.00	46.10	1	531	0.19%
2021/11/15	0	0.00	1	46.20	46.20	-1	584	-0.17%
2021/11/10	2	45.45	0	0.00	45.45	2	652	0.31%
2021/11/05	1	47.40	0	0.00	47.20	1	700	0.14%
2021/11/04	0	0.00	1	48.05	48.25	-1	705	-0.14%
2021/10/28	0	0.00	1	47.55	47.45	-1	812	-0.12%
2021/10/15	0	0.00	2	45.93	45.95	-2	1,096	-0.18%
2021/10/07	0	0.00	1	45.45	45.65	-1	1,543	-0.06%
2021/10/04	2	45.05	1	44.30	44.05	1	1,613	0.06%
2021/10/01	1	45.35	0	0.00	44.95	1	1,620	0.06%
2021/09/29	1	46.15	0	0.00	46.20	1	1,647	0.06%
2021/09/24	0	0.00	0.1	47.50	47.05	-0.1	1,718	-0.01%
2021/09/22	1	46.85	0	0.00	46.40	1	1,756	0.06%
2021/09/16	1	47.30	0	0.00	47.00	1	1,787	0.06%
2021/09/09	0	0.00	1	47.25	47.20	-1	1,874	-0.05%
2021/09/08	1	46.90	1	46.85	46.70	0	1,901	0.00%
2021/09/07	1	48.10	2	47.65	47.40	-1	1,905	-0.05%
2021/09/01	0	0.00	2	49.00	49.60	-2	1,928	-0.10%
2021/08/25	4	47.80	0	0.00	48.50	4	1,918	0.21%
2021/08/24	5	47.57	0	0.00	47.75	5	1,919	0.26%
2021/08/20	2	46.80	2	46.65	46.45	0	1,924	0.00%
2021/08/17	2	48.35	0.3	48.05	47.95	1.7	1,882	0.09%
2021/08/16	1	48.35	3	49.30	49.10	-2	1,862	-0.11%
2021/08/13	1	49.30	0	0.00	49.20	1	1,846	0.05%
2021/08/12	3	52.73	0	0.00	52.80	3	1,831	0.16%
2021/08/11	2	53.00	0	0.00	53.00	2	1,811	0.11%
2021/08/10	0	53.60	0	0.00	53.70	0	1,811	0.00%
2021/08/09	2	54.20	0	0.00	54.20	2	1,833	0.11%
2021/08/06	1	54.60	1	55.00	55.00	0	1,842	0.00%
2021/08/05	4	54.28	0	0.00	54.40	4	1,894	0.21%
2021/08/03	2	53.70	0	0.00	53.90	2	1,950	0.10%
2021/07/30	7	56.54	0	0.00	55.60	7	1,922	0.36%
2021/07/29	0	0.00	1	57.70	57.50	-1	1,920	-0.05%
2021/07/27	1	57.60	0	0.00	57.50	1	1,949	0.05%
2021/07/26	1	57.10	2	57.75	57.90	-1	1,983	-0.05%
2021/07/22	0	0.00	1	54.50	54.80	-1	2,010	-0.05%
2021/07/20	1	53.60	0	0.00	53.60	1	2,095	0.05%
2021/07/19	1	55.10	9	55.62	55.00	-8	2,088	-0.38%
2021/07/16	0	0.00	4	56.30	56.00	-4	2,095	-0.19%
2021/07/15	15.1	57.93	9	58.27	56.40	6.1	2,098	0.29%
2021/07/14	7	58.27	9	57.28	58.90	-2	1,918	-0.10%
2021/07/13	0.1	56.80	0	0.00	55.40	0.1	1,794	0.01%
2021/07/12	1	55.80	2	55.80	55.70	-1	1,770	-0.06%
2021/07/09	0	0.00	1	55.60	55.60	-1	1,752	-0.06%
2021/07/08	0	0.00	1	55.10	55.20	-1	1,756	-0.06%
2021/07/02	1	53.60	0	0.00	53.60	1	1,794	0.06%
2021/07/01	0	0.00	3	53.43	53.40	-3	1,802	-0.17%
2021/06/29	0	0.00	2	53.50	53.80	-2	1,799	-0.11%
2021/06/28	0	0.00	2	52.95	53.50	-2	1,819	-0.11%
2021/06/25	1	52.80	0	0.00	52.70	1	1,812	0.06%
2021/06/24	0	0.00	1	52.80	52.40	-1	1,811	-0.06%
2021/06/23	0	0.00	1	51.90	52.00	-1	1,781	-0.06%
2021/06/22	0	0.00	1	51.40	50.80	-1	1,760	-0.06%
2021/06/17	1	51.10	0	0.00	51.10	1	1,749	0.06%
2021/06/16	0.3	49.50	0	0.00	49.50	0.3	1,743	0.02%
2021/06/11	0	0.00	0	49.40	49.95	0	1,738	0.00%
2021/06/10	1	48.85	3	49.00	49.00	-2	1,736	-0.12%
2021/06/02	1	48.50	1	48.40	48.50	0	1,899	0.00%
2021/06/01	1	49.25	0	0.00	49.25	1	1,937	0.05%
2021/05/31	0	0.00	5	48.55	48.70	-5	1,946	-0.26%
2021/05/27	5	46.95	0	0.00	47.10	5	1,963	0.25%
2021/05/25	0	0.00	1	47.00	46.75	-1	2,026	-0.05%
2021/05/24	2	45.70	0	0.00	45.75	2	2,023	0.10%
2021/05/19	1	45.60	0	0.00	45.50	1	2,050	0.05%
2021/05/18	0	0.00	2	46.60	46.45	-2	2,033	-0.10%
2021/05/17	3	43.73	0	0.00	43.80	3	2,032	0.15%
2021/05/14	0	0.00	0	46.75	46.25	0	2,004	0.00%
2021/05/13	7	45.74	0	0.00	44.85	7	1,988	0.35%
2021/05/12	1	44.50	4	44.70	45.75	-3	1,925	-0.16%
2021/05/11	3	49.00	6	49.00	48.15	-3	1,886	-0.16%
2021/05/10	4	50.23	2	50.15	50.10	2	1,847	0.11%
2021/05/07	8	50.74	0	0.00	51.00	8	1,824	0.44%
2021/05/06	11	51.06	10	50.30	50.40	1	1,809	0.06%
2021/05/05	1	51.60	0	0.00	50.70	1	1,787	0.06%
2021/05/04	9	51.40	6	51.23	51.50	3	1,751	0.17%
2021/05/03	1	54.50	0	0.00	53.20	1	1,696	0.06%
2021/04/29	8	58.65	5	59.00	58.00	3	1,640	0.18%
2021/04/27	4	56.20	7	56.63	57.00	-3	1,527	-0.20%
2021/04/26	0	56.30	7	56.14	55.80	-7	1,482	-0.47%
2021/04/23	0	0.00	0	54.70	54.90	0	1,435	0.00%
2021/04/22	0	0.00	2	55.75	53.60	-2	1,456	-0.14%
2021/04/21	3	55.00	8	55.30	55.20	-5	1,430	-0.35%
2021/04/20	1	54.70	5	55.08	54.50	-4	1,395	-0.29%
2021/04/19	0	0.00	0.5	53.00	53.30	-0.5	1,368	-0.03%
2021/04/14	1	52.00	1	52.10	52.30	0	1,395	0.00%
2021/04/12	3	53.70	0	0.00	53.70	3	1,393	0.22%
2021/04/09	0	0.00	1	54.70	54.50	-1	1,376	-0.07%
2021/04/08	3	54.60	0	0.00	54.90	3	1,348	0.22%
2021/03/31	3	52.40	0	0.00	53.20	3	1,258	0.24%
2021/03/29	2	52.30	0	0.00	52.00	2	1,245	0.16%
2021/03/25	2	52.10	0	0.00	52.00	2	1,247	0.16%
2021/03/24	3	52.50	0	0.00	52.20	3	1,248	0.24%
2021/03/23	0	0.00	5	52.40	52.60	-5	1,242	-0.40%
2021/03/22	1	51.71	0	0.00	52.20	1	1,236	0.08%
2021/03/19	1	51.70	0	0.00	52.00	1	1,237	0.08%
2021/03/17	1	52.30	0	0.00	52.40	1	1,232	0.08%
2021/03/16	1	52.00	1	51.90	52.30	0	1,235	0.00%
2021/03/15	1	52.10	0	0.00	52.30	1	1,241	0.08%
2021/03/12	2	51.80	3	52.50	52.40	-1	1,233	-0.08%
2021/03/11	4	50.55	2	50.70	51.00	2	1,220	0.16%
2021/03/09	4	50.18	1	50.00	50.40	3	1,179	0.25%
2021/03/08	2	51.00	0	0.00	51.00	2	1,154	0.17%
2021/03/05	1	51.80	0	0.00	51.50	1	1,130	0.09%
2021/03/02	0	51.93	0	0.00	51.80	0	1,178	0.00%
2021/02/25	5	53.10	0	0.00	52.90	5	1,242	0.40%
2021/02/23	2	53.00	8	52.40	52.90	-6	1,231	-0.49%
2021/02/22	0	0.00	2	52.80	52.90	-2	1,248	-0.16%
2021/02/18	0	52.80	2	52.60	53.00	-2	1,275	-0.16%
2021/02/17	1	52.20	0	0.00	52.50	1	1,350	0.07%
2021/02/02	1	51.10	0	0.00	51.50	1	1,480	0.07%
2021/01/27	0	0.00	1	55.00	55.10	-1	1,550	-0.06%
2021/01/21	1	51.60	0	0.00	51.60	1	1,624	0.06%
2021/01/20	2	52.00	0	0.00	51.80	2	1,626	0.12%
2021/01/19	0	53.70	0	0.00	53.70	0	1,610	0.00%
2021/01/18	2	51.80	1	54.10	53.20	1	1,605	0.06%
2021/01/15	2	54.50	2	55.60	54.10	0	1,587	0.00%
2021/01/12	0	0.00	3	55.10	53.80	-3	1,553	-0.19%
2021/01/07	0	0.00	2	55.90	55.60	-2	1,538	-0.13%
2021/01/04	0	54.90	1	55.20	54.80	-1	1,476	-0.07%
2020/12/28	1	55.00	0	0.00	54.90	1	1,489	0.07%
2020/12/25	1	55.20	1	55.10	54.90	0	1,488	0.00%
2020/12/18	1	54.70	0	0.00	54.80	1	1,469	0.07%
2020/12/17	0	0.00	1	55.10	55.00	-1	1,500	-0.07%
2020/12/10	0	0.00	2	55.20	55.20	-2	1,498	-0.13%
2020/12/09	0	0.00	3	55.00	56.00	-3	1,485	-0.20%
2020/12/07	0	0.00	4	54.68	54.80	-4	1,471	-0.27%
2020/12/04	0	0.00	0	55.30	55.30	0	1,460	0.00%
2020/12/03	0	0.00	1	55.90	55.50	-1	1,452	-0.07%
2020/11/30	1	55.40	2	55.70	55.30	-1	1,454	-0.07%
2020/11/27	4	56.38	4	56.20	56.30	0	1,440	0.00%
2020/11/26	5	57.48	2	57.60	57.90	3	1,393	0.22%
2020/11/25	0	0.00	1	56.00	55.90	-1	1,359	-0.07%
2020/11/24	2	57.25	0	0.00	55.20	2	1,323	0.15%
2020/11/23	0	0.00	2	56.40	56.80	-2	1,271	-0.16%
2020/11/18	0	55.90	1	55.40	55.50	-1	1,245	-0.08%
2020/11/17	10	56.00	10	55.90	55.90	0	1,233	0.00%
2020/11/16	24	56.11	29	56.47	56.40	-5	1,285	-0.39%
2020/11/12	0	0.00	1	56.20	55.00	-1	1,330	-0.08%
2020/11/11	0	0.00	6	55.02	55.30	-6	1,417	-0.42%
2020/11/10	1	54.10	2	54.20	54.10	-1	1,414	-0.07%
2020/11/09	0	0.00	2	54.55	54.00	-2	1,473	-0.14%
2020/11/06	0	0.00	5	54.10	54.10	-5	1,532	-0.33%
2020/11/05	0	0.00	1	52.80	54.10	-1	1,566	-0.06%
2020/11/03	1	52.10	3	52.30	52.70	-2	1,638	-0.12%
2020/11/02	0	0.00	3	51.43	51.50	-3	1,731	-0.17%
2020/10/30	2	50.10	3	51.37	50.10	-1	1,731	-0.06%
2020/10/27	0	0.00	1	50.40	50.40	-1	1,783	-0.06%
2020/10/19	1	50.40	0	0.00	50.50	1	2,000	0.05%
2020/10/15	0	0.00	1	50.40	50.40	-1	2,286	-0.04%
2020/10/14	1	50.00	0	0.00	50.10	1	2,390	0.04%
2020/10/12	0	0.00	1	51.20	50.90	-1	2,487	-0.04%
2020/10/07	5	50.70	0	0.00	50.80	5	2,624	0.19%
2020/10/05	0	49.25	0	0.00	49.20	0	2,842	0.00%
2020/09/28	0	0.00	1	48.70	49.00	-1	3,160	-0.03%
2020/09/25	0	48.50	10	48.62	48.35	-10	3,229	-0.31%
2020/09/24	0	49.55	0	0.00	49.25	0	3,290	0.00%
2020/09/22	10	50.61	0	0.00	50.10	10	3,321	0.30%
2020/09/18	0	0.00	1	52.00	51.80	-1	3,331	-0.03%
2020/09/17	10	51.90	0	0.00	52.20	10	3,342	0.30%
2020/09/16	5	51.70	0	0.00	51.30	5	3,348	0.15%
2020/09/15	1	51.80	0.1	51.70	51.80	0.9	3,358	0.03%
2020/09/14	0	0.00	1	51.10	51.30	-1	3,379	-0.03%
2020/09/10	0	0.00	5	51.76	51.20	-5	3,408	-0.15%
2020/09/09	3	51.20	1	51.90	51.90	2	3,406	0.06%
2020/09/07	1	50.10	1	50.30	50.20	0	3,419	0.00%
2020/09/03	0	0.00	2	52.00	52.00	-2	3,417	-0.06%
2020/09/01	3	51.30	0	0.00	51.40	3	3,474	0.09%
2020/08/27	1	52.90	0	0.00	51.90	1	3,533	0.03%
2020/08/24	2	51.80	0	0.00	52.20	2	3,516	0.06%
2020/08/21	0	0.00	1	51.30	52.00	-1	3,520	-0.03%
2020/08/20	3	51.33	3	49.50	50.50	0	3,527	0.00%
2020/08/19	12	54.95	1	54.90	53.90	11	3,463	0.32%
2020/08/18	9	55.96	8	56.89	56.70	1	3,414	0.03%
2020/08/17	15	56.29	24	56.75	57.00	-9	3,336	-0.27%
2020/08/14	0	0.00	2	54.20	54.70	-2	3,213	-0.06%
2020/08/13	0	0.00	3	54.00	54.30	-3	3,181	-0.09%
2020/08/12	1	53.50	2	53.40	53.50	-1	3,112	-0.03%
2020/08/11	0	0.00	1	51.60	51.50	-1	3,057	-0.03%
2020/08/10	2	51.85	4	52.18	51.90	-2	3,023	-0.07%
2020/08/07	8	51.65	0	0.00	51.60	8	2,997	0.27%
2020/08/06	0	0.00	5.1	53.96	53.70	-5.1	2,945	-0.17%
2020/08/05	1	51.70	0	0.00	51.50	1	2,844	0.04%
2020/08/04	3	50.80	0	0.00	51.20	3	2,873	0.10%
2020/08/03	3	50.20	1	50.00	50.10	2	2,890	0.07%
2020/07/31	2	51.50	0	0.00	51.30	2	2,899	0.07%
2020/07/30	2	51.15	0	0.00	50.70	2	2,892	0.07%
2020/07/29	0	0.00	1	51.50	51.40	-1	2,908	-0.03%
2020/07/28	3	51.67	0	0.00	51.10	3	2,907	0.10%
2020/07/27	0	0.00	1	52.80	52.50	-1	2,887	-0.03%
2020/07/24	7	52.67	0	0.00	52.70	7	2,897	0.24%
2020/07/23	1	54.60	1	55.11	55.40	0	2,847	0.00%
2020/07/22	0.2	56.30	5	56.90	56.30	-4.8	2,817	-0.17%
2020/07/21	12	56.45	18.1	56.31	56.50	-6.1	2,727	-0.22%
2020/07/20	2	53.80	2	53.30	53.50	0	2,554	0.00%
2020/07/17	1	51.50	0	0.00	50.60	1	2,475	0.04%
2020/07/15	0	0.00	1	54.30	53.00	-1	2,559	-0.04%
2020/07/14	1	55.20	1	54.80	55.30	0	2,559	0.00%
2020/07/13	2	55.20	5	55.56	55.70	-3	2,498	-0.12%
2020/07/10	2	54.15	1	52.80	53.90	1	2,402	0.04%
2020/07/09	3	53.60	4	53.58	53.70	-1	2,302	-0.04%
2020/07/08	2	53.85	7	51.86	53.30	-5	2,217	-0.23%
2020/07/07	0	0.00	1	50.20	49.00	-1	2,049	-0.05%
2020/07/06	2	49.00	3	48.68	49.65	-1	2,006	-0.05%
2020/07/03	2	50.20	6	50.58	50.60	-4	1,985	-0.20%
2020/07/02	0	0.00	17	49.45	49.75	-17	1,963	-0.87%
2020/07/01	1	48.95	11	49.46	48.90	-10	1,941	-0.52%
2020/06/30	17	48.90	3	49.05	49.00	14	1,921	0.73%
2020/06/29	4	47.31	10	48.15	48.10	-6	1,900	-0.32%
2020/06/24	1	47.80	1	47.75	48.10	0	1,894	0.00%
2020/06/23	1	48.00	5	48.05	48.00	-4	1,908	-0.21%
2020/06/19	1	47.40	1	47.70	47.15	0	1,945	0.00%
2020/06/18	0	0.00	3	47.80	47.80	-3	1,949	-0.15%
2020/06/17	0	0.00	2	46.60	46.60	-2	1,938	-0.10%
2020/06/16	6	46.80	2.2	46.75	46.70	3.8	1,980	0.19%
2020/06/12	1	45.90	0	0.00	45.90	1	2,102	0.05%
2020/06/10	2	46.45	0	0.00	47.00	2	2,175	0.09%
2020/06/09	5	46.50	0	0.00	46.50	5	2,251	0.22%
2020/06/08	7	47.11	0	0.00	46.80	7	2,309	0.30%
2020/06/02	10	47.30	0	0.00	47.25	10	2,401	0.42%
2020/05/28	10	47.08	0	0.00	46.90	10	2,648	0.38%
2020/05/26	1	47.15	11	47.15	46.95	-10	2,786	-0.36%
2020/05/22	1	46.10	1	46.10	46.10	0	2,820	0.00%
2020/05/11	5	50.12	4	49.91	49.40	1	3,181	0.03%
2020/05/08	1	48.40	5	48.87	48.90	-4	3,149	-0.13%
2020/05/07	2	48.60	4	48.34	48.05	-2	3,155	-0.06%
2020/05/06	0	0.00	2	47.38	47.10	-2	3,133	-0.06%
2020/05/05	2	47.80	2	47.33	47.05	0	3,154	0.00%
2020/05/04	0	0.00	2	46.35	46.45	-2	3,166	-0.06%
2020/04/30	1	47.15	3	47.12	46.75	-2	3,201	-0.06%
2020/04/29	0	0.00	5	46.81	46.70	-5	3,237	-0.15%
2020/04/27	0	0.00	9	45.62	46.05	-9	3,306	-0.27%
2020/04/23	4	45.48	8	45.67	45.30	-4	3,348	-0.12%
2020/04/22	1	44.25	1	45.10	45.30	0	3,348	0.00%
2020/04/21	10	46.55	0	0.00	45.10	10	3,371	0.30%
2020/04/20	11	45.96	4	46.60	47.60	7	3,343	0.21%
2020/04/17	10	45.70	4	45.93	45.90	6	3,266	0.18%
2020/04/16	1	44.85	1	45.10	45.05	0	3,251	0.00%
2020/04/14	0	0.00	7	45.59	45.60	-7	3,358	-0.21%
2020/04/13	1	44.50	0	0.00	44.65	1	3,433	0.03%
2020/04/10	2	45.08	1	45.05	45.05	1	3,558	0.03%
2020/04/09	1	45.50	0	0.00	45.30	1	3,689	0.03%
2020/04/08	2	46.33	2	45.73	46.05	0	3,789	0.00%
2020/04/07	0	0.00	16	44.57	45.55	-16	3,776	-0.42%
2020/04/06	0	0.00	4	42.45	42.55	-4	3,779	-0.11%
2020/04/01	0.1	42.00	0	0.00	42.00	0.1	3,830	0.00%
2020/03/31	1	42.60	0	0.00	41.90	1	3,931	0.03%
2020/03/30	2	41.00	1	41.25	42.20	1	3,962	0.03%
2020/03/27	4	42.38	0	0.00	41.55	4	4,000	0.10%
2020/03/26	2	42.35	0	0.00	42.45	2	3,975	0.05%
2020/03/25	7	42.40	7	42.74	42.15	0	3,958	0.00%
2020/03/23	1	36.05	1	37.80	37.70	0	3,888	0.00%
2020/03/20	2	37.80	1	38.80	38.50	1	3,885	0.03%
2020/03/19	7	37.11	2	37.08	35.60	5	3,858	0.13%
2020/03/18	3	40.50	2	41.25	39.55	1	3,799	0.03%
2020/03/17	4	40.36	6	40.81	41.00	-2	3,789	-0.05%
2020/03/13	7	42.77	1	44.00	44.30	6	3,806	0.16%
2020/03/12	4	47.40	2	46.55	46.90	2	3,729	0.05%
2020/03/11	6	50.19	3	50.07	49.80	3	3,679	0.08%
2020/03/10	3	50.10	0.1	51.40	51.40	3	3,683	0.08%
2020/03/09	5	50.53	2	49.80	49.25	3	3,629	0.08%
2020/03/06	0	0.00	5.1	51.70	52.20	-5.1	3,593	-0.14%
2020/03/05	0	0.00	1	52.20	51.40	-1	3,579	-0.03%
2020/03/04	6	50.05	10.1	51.60	51.80	-4.1	3,644	-0.11%
2020/03/03	2	50.90	2	50.40	51.30	0	3,653	0.00%
2020/03/02	3	47.65	10	47.29	48.15	-7	3,540	-0.20%
2020/02/27	0	0.00	3	48.15	47.00	-3	3,462	-0.09%
2020/02/26	0	0.00	2	47.63	47.30	-2	3,377	-0.06%
2020/02/25	0	0.00	1	47.05	47.10	-1	3,358	-0.03%
2020/02/24	1	46.20	0	0.00	46.90	1	3,344	0.03%
2020/02/21	0	0.00	2	47.10	47.00	-2	3,341	-0.06%
2020/02/20	0	0.00	1	47.45	47.30	-1	3,318	-0.03%
2020/02/18	3	45.93	11	45.70	45.65	-8	3,287	-0.24%
2020/02/17	3	46.17	17	46.15	45.60	-14	3,230	-0.43%
2020/02/14	0	0.00	4	45.74	45.20	-4	3,117	-0.13%
2020/02/13	1	44.00	0	0.00	43.55	1	3,057	0.03%
2020/02/12	0	0.00	2	44.10	44.10	-2	3,025	-0.07%
2020/02/11	2	42.75	5	43.05	43.10	-3	2,966	-0.10%
2020/02/10	6.1	41.52	7	41.21	41.70	-1	2,947	-0.03%
2020/02/07	1	42.50	0	0.00	42.50	1	2,921	0.03%
2020/02/06	1	42.75	0	0.00	43.15	1	2,889	0.03%
2020/02/05	1	42.30	0	0.00	42.70	1	2,861	0.03%
2020/02/04	3	43.37	0	0.00	42.90	3	2,834	0.11%
2020/02/03	3	42.15	0	0.00	42.50	3	2,790	0.11%
2020/01/31	9.1	45.36	2	44.95	44.90	7.1	2,730	0.26%
2020/01/30	3	47.13	2	45.95	45.90	1	2,698	0.04%
2020/01/17	1	50.00	0	0.00	50.00	1	2,622	0.04%
2020/01/16	0	50.40	0	0.00	50.40	0	2,585	0.00%
2020/01/15	8	50.88	0	0.00	50.60	8	2,574	0.31%
2020/01/13	3	52.03	0	0.00	51.80	3	2,492	0.12%
2020/01/09	1	50.80	1	50.70	51.60	0	2,424	0.00%
2020/01/08	6	49.94	19.1	50.20	51.20	-13.1	2,356	-0.55%
2020/01/07	5	49.45	0.1	50.80	50.80	5	2,286	0.22%
2020/01/06	8	52.06	5	52.20	50.50	3	2,209	0.14%
2020/01/03	1	50.20	17	50.87	51.40	-16	2,094	-0.76%
2020/01/02	14	48.72	7	49.81	50.70	7	2,034	0.34%
2019/12/31	0	0.00	2	47.95	48.00	-2	1,932	-0.10%
2019/12/30	12	47.54	1	47.35	47.70	11	1,901	0.58%
2019/12/27	0	0.00	3	47.55	48.00	-3	1,842	-0.16%
2019/12/26	1	47.50	14	47.60	47.00	-13	1,792	-0.73%
2019/12/24	0	0.00	9	46.89	46.95	-9	1,676	-0.54%
2019/12/19	0	0.00	13	45.66	45.55	-13	1,699	-0.77%
2019/12/17	0	0.00	1	46.40	45.95	-1	1,727	-0.06%
2019/12/16	1	46.40	0	0.00	46.35	1	1,714	0.06%
2019/12/13	1	46.15	6	46.33	46.00	-5	1,702	-0.29%
2019/12/11	27	46.36	8	46.86	46.95	19	1,671	1.14%
2019/12/09	2	45.70	2	45.15	45.05	0	1,616	0.00%
2019/12/06	3	46.02	2	45.83	45.55	1	1,601	0.06%
2019/12/05	0	0.00	1	46.30	46.40	-1	1,587	-0.06%
2019/12/03	2	45.40	3	45.83	45.65	-1	1,605	-0.06%
2019/12/02	2	43.80	2	45.00	45.75	0	1,583	0.00%
2019/11/29	4	45.99	9	45.84	44.85	-5	1,569	-0.32%
2019/11/28	2	44.20	11	44.72	45.35	-9	1,469	-0.61%
2019/11/26	3	42.27	0	0.00	42.30	3	1,400	0.21%
2019/11/22	1	42.50	0	0.00	42.40	1	1,411	0.07%
2019/11/21	1	42.90	0	0.00	42.90	1	1,426	0.07%
2019/11/20	1	43.10	0	0.00	43.00	1	1,431	0.07%
2019/11/19	3	43.80	1	43.50	43.85	2	1,466	0.14%
2019/11/15	1	44.90	8	44.79	44.80	-7	1,494	-0.47%
2019/11/14	1	43.85	2	43.98	43.75	-1	1,470	-0.07%
2019/11/12	0	0.00	1	44.00	44.10	-1	1,487	-0.07%
2019/11/08	0	0.00	7	43.62	43.95	-7	1,529	-0.46%
2019/11/07	1	43.50	3	43.97	43.55	-2	1,561	-0.13%
2019/11/06	6	42.95	2	43.10	43.30	4	1,590	0.25%
2019/11/05	1	43.80	0	0.00	43.75	1	1,606	0.06%
2019/11/01	0	0.00	5	44.16	44.20	-5	1,706	-0.29%
2019/10/31	1	43.70	0	0.00	42.90	1	1,793	0.06%
2019/10/29	1	43.50	3	43.72	43.25	-2	2,322	-0.09%
2019/10/28	0	0.00	9	43.98	43.50	-9	2,414	-0.37%
2019/10/21	0	0.00	1	41.95	42.05	-1	2,655	-0.04%
2019/10/18	5	41.84	1	42.20	42.20	4	2,691	0.15%
2019/10/14	6	41.63	0	0.00	41.10	6	2,845	0.21%
2019/10/09	3	41.30	0	0.00	41.45	3	2,840	0.11%
2019/10/08	9	41.48	4	41.20	41.20	5	2,829	0.18%
2019/10/07	5	43.00	2	42.80	42.90	3	2,770	0.11%
2019/10/02	5	42.95	0	0.00	43.35	5	2,820	0.18%
2019/10/01	0	0.00	1	42.85	42.85	-1	2,816	-0.04%
2019/09/27	6	42.53	0	0.00	42.55	6	2,829	0.21%
2019/09/26	2	43.75	0	0.00	44.00	2	2,823	0.07%
2019/09/25	1	43.60	0	0.00	43.80	1	2,848	0.04%
2019/09/24	3	44.48	3	45.47	44.05	0	2,905	0.00%
2019/09/23	0	0.00	1	44.20	44.85	-1	2,876	-0.03%
2019/09/20	1	44.50	1	43.95	43.70	0	2,870	0.00%
2019/09/19	1	44.20	0	0.00	44.30	1	2,860	0.03%
2019/09/18	1	44.30	0	0.00	44.25	1	2,870	0.03%
2019/09/16	0	0.00	1	45.25	45.30	-1	2,895	-0.03%
2019/09/12	5	44.30	3	44.83	45.55	2	2,903	0.07%
2019/09/11	0	0.00	2	43.50	43.45	-2	2,897	-0.07%
2019/09/09	2	43.15	3	43.08	43.10	-1	2,948	-0.03%
2019/09/06	11	44.17	7	43.96	43.85	4	2,960	0.14%
2019/09/05	3	45.03	1	44.90	45.10	2	2,949	0.07%
2019/09/04	1	44.35	0	0.00	44.30	1	2,935	0.03%
2019/09/02	3	43.90	3	44.47	44.95	0	2,959	0.00%
2019/08/29	2	43.60	0	0.00	43.60	2	2,927	0.07%
2019/08/27	1	43.20	1	42.75	42.65	0	2,938	0.00%
2019/08/26	0	0.00	1	42.90	42.90	-1	3,010	-0.03%
2019/08/22	3	43.30	5	43.77	43.45	-2	3,070	-0.07%
2019/08/21	0	0.00	3	42.73	43.00	-3	3,037	-0.10%
2019/08/20	0	0.00	2	42.30	42.05	-2	3,043	-0.07%
2019/08/13	0	0.00	1	42.60	42.60	-1	3,063	-0.03%
2019/08/12	0	0.00	1	42.00	42.35	-1	3,103	-0.03%
2019/08/08	0	0.00	1	41.80	41.30	-1	3,127	-0.03%
2019/08/07	7	41.23	1	41.55	41.35	6	3,129	0.19%
2019/08/06	1	40.90	0	0.00	41.05	1	3,194	0.03%
2019/08/05	12	41.83	1	41.15	41.15	11	3,210	0.34%
2019/08/02	2	42.13	9	42.08	42.15	-7	3,233	-0.22%
2019/08/01	40	45.77	16	45.30	44.90	24	3,228	0.74%
2019/07/31	21	48.13	39	48.26	48.50	-18	3,101	-0.58%
2019/07/30	6	46.88	26	46.76	46.75	-20	2,981	-0.67%
2019/07/29	4	45.70	5	46.19	45.55	-1	3,047	-0.03%
2019/07/25	1	46.80	1	47.05	47.10	0	3,429	0.00%
2019/07/24	3	46.82	12	46.41	46.45	-9	3,392	-0.27%
2019/07/23	0	0.00	5	46.09	46.90	-5	3,335	-0.15%
2019/07/22	10	44.75	1	44.65	44.75	9	3,261	0.28%
2019/07/19	13	44.70	5	44.62	44.75	8	3,225	0.25%
2019/07/17	1	42.45	0	0.00	42.30	1	3,089	0.03%
2019/07/16	2	42.90	3	42.95	42.45	-1	3,093	-0.03%
2019/07/15	0	0.00	1	41.80	42.15	-1	3,084	-0.03%
2019/07/12	1	42.25	1	41.90	41.90	0	3,099	0.00%
2019/07/10	1	42.30	4	40.91	42.10	-3	3,119	-0.10%
2019/07/09	0	0.00	7	40.02	40.00	-7	3,085	-0.23%
2019/07/08	1	40.60	1	40.50	40.50	0	3,087	0.00%
2019/07/05	0	0.00	1	41.30	41.30	-1	3,084	-0.03%
2019/07/03	3	41.00	1	41.00	40.80	2	3,097	0.06%
2019/07/02	3	41.73	5	42.01	41.30	-2	3,099	-0.06%
2019/07/01	3	41.37	1	41.20	41.30	2	3,104	0.06%
2019/06/28	1	43.00	4	42.85	43.20	-3	3,102	-0.10%
2019/06/21	0	0.00	1	42.85	41.50	-1	3,086	-0.03%
2019/06/19	4	41.70	5	41.90	42.20	-1	3,052	-0.03%
2019/06/18	2	41.05	2	41.15	41.00	0	3,025	0.00%
2019/06/17	1	40.80	2	40.65	41.05	-1	3,008	-0.03%
2019/06/13	0	0.00	3	39.78	39.70	-3	2,959	-0.10%
2019/06/04	0	0.00	1	38.25	37.95	-1	2,846	-0.04%
2019/06/03	0	0.00	10	37.64	37.65	-10	2,847	-0.35%
2019/05/31	1	39.20	0	0.00	38.65	1	2,836	0.04%
2019/05/30	6	38.38	2	37.88	38.80	4	2,755	0.15%
2019/05/29	3	37.35	1	37.50	37.25	2	2,705	0.07%
2019/05/28	2	37.30	3	37.30	37.25	-1	2,693	-0.04%
2019/05/27	4	37.86	4	38.16	37.70	0	2,691	0.00%
2019/05/24	4	38.00	1	38.10	38.10	3	2,690	0.11%
2019/05/23	2	38.53	8	38.77	38.50	-6	2,694	-0.22%
2019/05/22	2	40.20	0	0.00	40.15	2	2,786	0.07%
2019/05/21	7	39.96	5	39.70	40.80	2	2,839	0.07%
2019/05/20	16	41.47	14	41.05	40.85	2	2,880	0.07%
2019/05/17	9	42.79	10	42.16	41.70	-1	2,939	-0.03%
2019/05/16	12	45.12	8	45.01	43.65	4	2,886	0.14%
2019/05/15	5	45.58	5	45.22	45.55	0	2,850	0.00%
2019/05/14	12	44.50	13	45.22	45.55	-1	2,828	-0.04%
2019/05/13	10	45.89	14	45.81	45.40	-4	2,759	-0.14%
2019/05/10	19	46.51	21	46.33	46.70	-2	2,708	-0.07%
2019/05/09	16	46.88	16	46.58	46.95	0	2,664	0.00%
2019/05/08	21	46.89	20	47.37	47.60	1	2,606	0.04%
2019/05/07	15	46.72	19	47.25	46.50	-4	2,506	-0.16%
2019/05/06	12	45.94	13	46.18	45.55	-1	2,362	-0.04%
2019/05/03	12	45.10	19	45.70	45.85	-7	2,244	-0.31%
2019/05/02	1	41.40	12	42.37	43.25	-11	1,987	-0.55%
2019/04/30	2	39.70	0	0.00	39.70	2	1,855	0.11%
2019/04/26	0	0.00	4	39.75	39.70	-4	1,849	-0.22%
2019/04/23	0	0.00	5	40.10	40.15	-5	1,833	-0.27%
2019/04/22	1	40.60	0	0.00	40.60	1	1,834	0.05%
2019/04/19	0	0.00	2	40.98	41.15	-2	1,841	-0.11%
2019/04/18	0	0.00	1	41.00	39.95	-1	1,826	-0.05%
2019/04/16	2	40.45	3	40.77	40.10	-1	1,845	-0.05%
2019/04/11	1	39.90	0	0.00	39.95	1	1,932	0.05%
2019/04/09	0	0.00	1	39.70	39.70	-1	1,908	-0.05%
2019/04/08	1	40.20	4	39.85	40.20	-3	1,897	-0.16%
2019/04/03	2.1	40.02	3	40.18	40.20	-1	1,877	-0.05%
2019/04/02	6	39.87	1	39.50	39.70	5	1,852	0.27%
2019/04/01	0	0.00	1	39.30	39.40	-1	1,813	-0.06%
2019/03/29	2	38.75	0	0.00	38.55	2	1,764	0.11%
2019/03/27	0	0.00	1	38.75	38.90	-1	1,787	-0.06%
2019/03/26	6	38.33	0	0.00	38.15	6	1,795	0.33%
2019/03/25	0	38.50	0	0.00	38.10	0	1,840	0.00%
2019/03/21	1	39.25	1	38.65	39.10	0	1,824	0.00%
2019/03/19	0	0.00	3	38.65	38.50	-3	1,807	-0.17%
2019/03/18	0	0.00	1	38.45	38.50	-1	1,800	-0.06%
2019/03/15	1	38.15	0	0.00	38.10	1	1,801	0.06%
2019/03/14	3	38.10	0	0.00	37.80	3	1,811	0.17%
2019/03/12	0	37.60	0	0.00	37.55	0	1,886	0.00%
2019/03/05	0	0.00	2	38.70	38.45	-2	2,098	-0.10%
2019/02/26	0.1	38.40	0	0.00	38.35	0.1	2,114	0.00%
2019/02/22	0	0.00	1	38.45	38.50	-1	2,218	-0.05%
2019/02/21	4	39.26	8	39.84	38.75	-4	2,223	-0.18%
2019/02/20	5	38.45	3	38.57	38.30	2	2,178	0.09%
2019/02/19	9	38.65	4	38.53	38.50	5	2,193	0.23%
2019/02/18	3	37.47	2	38.15	38.05	1	2,119	0.05%
2019/02/13	1	37.00	10	37.15	37.15	-9	2,013	-0.45%
2019/02/11	2	36.80	2	36.55	37.15	0	1,980	0.00%
2019/01/30	0	0.00	1	37.40	36.50	-1	1,972	-0.05%
2019/01/24	2	36.83	2	36.55	36.20	0	1,900	0.00%
2019/01/22	0	0.00	5	35.56	35.65	-5	1,822	-0.27%
2019/01/18	5	34.80	0	0.00	34.60	5	1,841	0.27%
2019/01/17	1	34.80	0	0.00	34.70	1	1,865	0.05%
2019/01/16	0	0.00	1	35.10	35.00	-1	1,877	-0.05%
2019/01/14	3	34.30	0	0.00	34.35	3	1,877	0.16%
2019/01/11	2	34.43	0	0.00	34.40	2	1,894	0.11%
2019/01/07	4	35.58	4	35.64	35.70	0	1,862	0.00%
2019/01/04	0	0.00	17	35.06	36.00	-17	1,834	-0.93%
2018/12/27	0	0.00	1	34.50	33.80	-1	1,879	-0.05%
2018/12/26	1	33.80	0	0.00	33.80	1	1,876	0.05%
2018/12/24	0	0.00	3	34.75	35.00	-3	1,878	-0.16%
2018/12/22	1	34.55	2	34.60	34.55	-1	1,888	-0.05%
2018/12/20	3	34.52	0	0.00	34.10	3	1,934	0.16%
2018/12/19	0	0.00	1	35.05	35.05	-1	1,912	-0.05%
2018/12/18	7	35.05	0	0.00	35.40	7	1,898	0.37%
2018/12/14	5	34.10	0	0.00	34.15	5	1,854	0.27%
2018/12/13	0	0.00	2	34.75	34.65	-2	1,856	-0.11%
2018/12/11	1	34.05	0	0.00	34.20	1	1,870	0.05%
2018/12/06	0	0.00	2	35.30	34.25	-2	1,883	-0.11%
2018/12/05	1	36.80	1	36.70	36.85	0	1,841	0.00%
2018/12/04	1	37.80	1	38.30	37.85	0	1,886	0.00%
2018/12/03	4	37.93	1	38.05	37.85	3	1,900	0.16%
2018/11/30	0	0.00	1	36.55	36.60	-1	1,865	-0.05%
2018/11/29	1	36.25	1	36.90	36.25	0	1,842	0.00%
2018/11/28	10	36.68	0	0.00	36.45	10	1,795	0.56%
2018/11/26	0	0.00	9	34.73	34.60	-9	1,716	-0.52%
2018/11/23	0	0.00	6	34.65	34.65	-6	1,715	-0.35%
2018/11/22	1	35.90	3	35.67	35.35	-2	1,694	-0.12%
2018/11/21	4	35.93	6	35.26	36.35	-2	1,610	-0.12%
2018/11/19	7	36.79	33	36.58	35.45	-26	1,518	-1.71%
2018/11/16	35	35.98	5	34.25	35.00	30	1,433	2.09%
2018/11/09	0	0.00	1	32.55	32.55	-1	1,364	-0.07%
2018/11/08	11	32.65	2	32.85	32.20	9	1,373	0.66%
2018/11/07	0	0.00	2	32.45	32.35	-2	1,372	-0.15%
2018/11/05	8	32.29	2	32.20	32.10	6	1,412	0.42%
2018/11/01	0	0.00	1	30.85	31.70	-1	1,544	-0.06%
2018/10/31	10	30.60	0	0.00	30.15	10	1,589	0.63%
2018/10/30	2	29.50	0	0.00	29.55	2	1,604	0.12%
2018/10/26	1	29.20	1	29.55	29.65	0	1,648	0.00%
2018/10/25	1	30.55	0	0.00	30.10	1	1,655	0.06%
2018/10/24	1	33.30	1	32.80	32.25	0	1,667	0.00%
2018/10/22	0	0.00	18	33.80	33.70	-18	1,675	-1.07%
2018/10/19	0	0.00	1	33.75	33.75	-1	1,688	-0.06%
2018/10/17	0	0.00	11	32.91	32.95	-11	1,700	-0.65%
2018/10/15	5	31.20	0	0.00	31.40	5	1,686	0.30%
2018/10/12	17	30.11	2	29.15	30.30	15	1,691	0.89%
2018/10/11	7	29.43	1	30.00	29.50	6	1,676	0.36%
2018/10/09	2	32.38	0	0.00	32.50	2	1,613	0.12%
2018/10/05	5	33.04	1	32.70	33.00	4	1,608	0.25%
2018/10/04	2	34.08	0	0.00	34.30	2	1,575	0.13%
2018/10/03	11	34.46	0	0.00	34.30	11	1,573	0.70%
2018/10/01	1	34.35	2	34.30	34.50	-1	1,556	-0.06%
2018/09/28	4	33.46	5	33.59	33.10	-1	1,532	-0.07%
2018/09/27	1	34.45	0	0.00	34.50	1	1,496	0.07%
2018/09/26	0	0.00	1	35.00	34.65	-1	1,498	-0.07%
2018/09/21	3	34.33	0	0.00	34.20	3	1,501	0.20%
2018/09/18	1	34.50	0	0.00	34.00	1	1,493	0.07%
2018/09/14	0	0.00	1	35.45	35.70	-1	1,486	-0.07%
2018/09/13	2	34.95	0	0.00	35.00	2	1,483	0.13%
2018/09/12	8	34.79	0	0.00	34.75	8	1,492	0.54%
2018/09/11	2	34.50	1	35.55	35.60	1	1,507	0.07%
2018/09/10	10	34.89	7	34.74	34.50	3	1,524	0.20%
2018/09/07	4	37.21	0	0.00	38.00	4	1,481	0.27%
2018/09/06	3	40.07	1	40.80	39.60	2	1,456	0.14%
2018/09/03	0	0.00	8	42.00	41.40	-8	1,451	-0.55%
2018/08/31	8	41.40	0	0.00	41.50	8	1,462	0.55%
2018/08/30	10	42.70	0	0.00	41.80	10	1,473	0.68%
2018/08/29	0	0.00	1	41.95	42.60	-1	1,472	-0.07%
2018/08/28	5	41.75	0	0.00	41.65	5	1,483	0.34%
2018/08/24	1	41.05	0	0.00	41.05	1	1,575	0.06%
2018/08/22	1	42.50	0	0.00	41.65	1	1,622	0.06%
2018/08/14	1	42.55	0	0.00	42.60	1	1,719	0.06%
2018/08/10	2	44.70	0	0.00	44.00	2	1,787	0.11%
2018/08/07	1	45.55	0	0.00	45.70	1	1,701	0.06%
2018/08/01	0	0.00	1	45.00	44.80	-1	1,841	-0.05%
2018/07/26	0	0.00	2	43.35	42.70	-2	1,906	-0.10%
2018/07/24	0	0.00	4	45.00	45.05	-4	1,890	-0.21%
2018/07/23	0	0.00	4	44.60	44.25	-4	1,902	-0.21%
2018/07/20	0	0.00	1	45.00	44.35	-1	1,921	-0.05%
2018/07/18	10	45.03	0	0.00	44.80	10	1,945	0.51%
2018/07/17	0	0.00	1	44.35	44.00	-1	1,935	-0.05%
2018/07/10	0	0.00	3	42.50	42.00	-3	1,945	-0.15%
2018/07/05	2	43.45	0	0.00	42.10	2	1,960	0.10%
2018/06/27	1	42.05	1	42.40	42.20	0	1,984	0.00%
2018/06/22	0	0.00	1	42.40	42.65	-1	1,990	-0.05%
2018/06/20	4	43.30	1	43.20	42.75	3	2,007	0.15%
2018/06/19	3	44.98	0	0.00	44.55	3	1,983	0.15%
2018/06/14	10	46.05	0	0.00	45.70	10	1,953	0.51%
2018/06/13	0	0.00	1	45.00	45.80	-1	1,947	-0.05%
2018/06/11	2	44.43	1	44.50	44.50	1	1,981	0.05%
2018/06/07	0	0.00	1	46.05	46.05	-1	2,055	-0.05%
2018/06/05	0	0.00	2	46.28	45.75	-2	2,051	-0.10%
2018/06/04	2	46.05	0	0.00	46.65	2	2,044	0.10%
2018/06/01	1	45.80	5	46.32	46.00	-4	2,014	-0.20%
2018/05/30	2	44.30	1	44.60	44.30	1	1,959	0.05%
2018/05/29	1	44.00	0	0.00	43.80	1	1,955	0.05%
2018/05/28	20.1	44.05	0	0.00	44.80	20.1	1,949	1.03%
2018/05/24	3	44.78	6	45.42	45.00	-3	1,947	-0.15%
2018/05/23	0	0.00	1	45.10	44.60	-1	1,941	-0.05%
2018/05/22	2	45.93	1	45.65	45.65	1	1,928	0.05%
2018/05/21	0	0.00	4	45.63	45.90	-4	1,897	-0.21%
2018/05/18	1	44.70	5	45.25	45.00	-4	1,863	-0.21%
2018/05/16	0	0.00	1	44.35	44.10	-1	1,844	-0.05%
2018/05/15	0	0.00	2	44.20	44.50	-2	1,858	-0.11%
2018/05/14	1	43.60	3	43.75	43.65	-2	1,945	-0.10%
2018/05/11	0	0.00	6	43.78	43.35	-6	1,951	-0.31%
2018/05/10	10	43.26	51	43.83	43.60	-41	1,905	-2.15%
2018/05/09	1	41.50	1	41.40	41.10	0	1,795	0.00%
2018/05/08	0	0.00	2	40.10	40.20	-2	1,795	-0.11%
2018/05/04	32	40.90	0	0.00	40.70	32	1,795	1.78%
2018/05/03	12	40.27	0	0.00	39.95	12	1,790	0.67%
2018/05/02	1	39.05	0	0.00	39.60	1	1,903	0.05%
2018/04/30	2	39.02	0	0.00	39.00	2	1,927	0.10%
2018/04/27	11	38.92	0	0.00	38.55	11	1,996	0.55%
2018/04/26	4	39.49	0	0.00	38.75	4	2,040	0.20%
2018/04/24	1	41.65	0	0.00	40.30	1	2,174	0.05%
2018/04/23	3	43.02	1	43.60	42.10	2	2,218	0.09%
2018/04/20	6	42.77	0	0.00	42.90	6	2,282	0.26%
2018/04/18	0	0.00	2	42.50	42.20	-2	2,383	-0.08%
2018/04/17	2	41.83	0	0.00	41.70	2	2,474	0.08%
2018/04/13	1	43.00	0	0.00	42.75	1	2,592	0.04%
2018/04/12	1	42.55	1	43.45	43.45	0	2,718	0.00%
2018/04/10	2	42.03	2	41.95	41.90	0	2,883	0.00%
2018/04/09	3	41.87	0	0.00	41.70	3	3,062	0.10%
2018/04/03	1	43.00	0	0.00	42.95	1	3,255	0.03%
2018/04/02	0	0.00	1	44.00	43.90	-1	3,429	-0.03%
2018/03/30	1	43.40	0	0.00	43.45	1	4,012	0.02%
2018/03/26	0	47.40	0	0.00	43.30	0	5,169	0.00%
2018/03/23	4	43.45	0	0.00	43.50	4	5,274	0.08%
2018/03/22	5	45.52	0	0.00	45.30	5	5,294	0.09%
2018/03/21	1	45.50	0	0.00	45.40	1	5,295	0.02%
2018/03/19	1	45.95	0	0.00	45.95	1	5,327	0.02%
2018/03/16	5	47.35	0	0.00	46.65	5	5,316	0.09%
2018/03/15	1	47.15	6	47.70	47.15	-5	5,304	-0.09%
2018/03/14	12	47.33	5	47.90	48.05	7	5,282	0.13%
2018/03/12	0	0.00	2	45.48	45.50	-2	5,212	-0.04%
2018/03/09	3	45.05	0	0.00	45.10	3	5,300	0.06%
2018/03/08	1	45.00	0	0.00	45.45	1	5,340	0.02%
2018/03/07	2	45.88	0	0.00	45.70	2	5,400	0.04%
2018/03/06	1	45.70	0	0.00	45.70	1	5,480	0.02%
2018/03/05	1	46.00	0	0.00	46.00	1	5,591	0.02%
2018/03/01	1	48.20	0	0.00	47.90	1	5,780	0.02%
2018/02/27	3	48.50	0	0.00	48.80	3	5,792	0.05%
2018/02/26	2	48.20	0	0.00	47.30	2	5,848	0.03%
2018/02/23	4	48.11	2	48.55	48.10	2	5,919	0.03%
2018/02/22	2	48.15	0	0.00	47.90	2	5,921	0.03%
2018/02/21	1	47.00	1	47.00	47.35	0	5,932	0.00%
2018/02/09	1	43.70	0	0.00	46.25	1	5,906	0.02%
2018/02/08	0.2	46.70	1	47.75	46.65	-0.8	5,879	-0.01%
2018/02/06	11	46.50	8	46.10	45.45	3	5,802	0.05%
2018/02/05	4	50.95	0	0.00	50.40	4	5,682	0.07%
2018/02/02	3	52.60	0	0.00	52.60	3	5,639	0.05%
2018/02/01	2	52.80	5	52.80	52.50	-3	5,653	-0.05%
2018/01/31	5	53.00	1	52.50	53.10	4	5,662	0.07%
2018/01/30	2	52.25	1	52.50	52.00	1	5,664	0.02%
2018/01/29	9	52.10	0	0.00	52.50	9	5,647	0.16%
2018/01/26	0	0.00	2	52.30	52.00	-2	5,631	-0.04%
2018/01/25	20	50.86	10	50.79	51.50	10	5,601	0.18%
2018/01/24	8	53.66	1	53.60	53.60	7	5,447	0.13%
2018/01/23	1	53.20	5	55.00	53.20	-4	5,431	-0.07%
2018/01/22	5	55.50	0	0.00	55.50	5	5,397	0.09%
2018/01/19	5	54.44	2	54.10	54.80	3	5,567	0.05%
2018/01/17	6	56.88	18	56.73	56.50	-12	5,508	-0.22%
2018/01/16	7	57.93	1	56.40	58.50	6	5,500	0.11%
2018/01/15	5	59.00	6.2	58.45	57.00	-1.2	5,450	-0.02%
2018/01/12	1	58.70	0	0.00	58.50	1	5,404	0.02%
2018/01/11	0	0.00	19	57.17	56.70	-19	5,356	-0.35%
2018/01/10	1	58.20	0	0.00	58.60	1	5,262	0.02%
2018/01/09	2	60.25	2	60.10	60.20	0	5,217	0.00%
2018/01/08	3	59.50	3	59.17	59.10	0	5,159	0.00%
2018/01/05	6	62.77	4	62.73	62.10	2	5,055	0.04%
2018/01/04	5	63.00	2	62.75	63.50	3	4,963	0.06%
2018/01/03	7	63.73	12	63.88	63.40	-5	4,910	-0.10%
2018/01/02	4	62.13	9	62.75	63.90	-5	4,777	-0.11%