達方 (8163)-元大-文心券商分點個股進出

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

達方

(8163)

可現股當沖

股價
49.2
漲跌
▼1.1
漲幅
-2.19%
成交量
15,473張
產業
上市電腦週邊類股
483人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達方 (8163)籌碼相關－元大-文心券商分點個股進出

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

元大-文心券商分點個股進出
元大-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/22	5	51.17	1	51.50	49.20	4	996	0.40%
2024/11/21	2	45.73	2	50.03	50.30	0	744	0.00%
2024/11/20	3	46.15	3	46.05	45.80	0	632	0.00%
2024/11/19	1	46.20	1	46.45	46.60	0	620	0.00%
2024/11/14	2	45.65	2	45.85	45.80	0	607	0.00%
2024/11/13	1	45.80	0	0.00	45.90	1	609	0.16%
2024/11/11	0.1	46.36	0	0.00	46.75	0.1	613	0.02%
2024/11/05	0	0.00	2	46.80	46.70	-2	607	-0.33%
2024/11/04	2	49.88	0	0.00	49.00	2	608	0.33%
2024/10/25	1	49.75	0	0.00	49.90	1	610	0.16%
2024/10/01	0	0.00	10	49.85	50.10	-10	768	-1.30%
2024/09/18	0	0.00	5	50.40	49.75	-5	1,162	-0.43%
2024/09/12	1	49.60	0	0.00	49.85	1	1,223	0.08%
2024/09/10	0	0.00	1	49.90	50.20	-1	1,256	-0.08%
2024/09/06	0	50.00	0	0.00	50.30	0	1,297	0.00%
2024/09/05	1	50.40	0	0.00	49.75	1	1,314	0.08%
2024/09/03	0	0.00	1	52.90	52.60	-1	1,416	-0.07%
2024/08/20	0	0.00	1	53.70	53.20	-1	1,738	-0.06%
2024/08/14	1	52.20	2	52.60	52.60	-1	1,806	-0.06%
2024/08/09	1	51.50	1	51.40	51.00	0	1,881	0.00%
2024/08/07	0	0.00	1	52.70	52.90	-1	1,916	-0.05%
2024/08/05	1	49.60	0	0.00	49.50	1	1,961	0.05%
2024/07/30	1	55.30	0	0.00	55.40	1	2,326	0.04%
2024/07/22	2	56.20	0	0.00	56.20	2	2,342	0.09%
2024/07/15	0	0.00	1	59.40	59.30	-1	2,335	-0.04%
2024/07/09	0	0.00	0.1	60.50	60.40	-0.1	2,351	0.00%
2024/07/08	2	60.40	3	60.30	60.60	-1	2,346	-0.04%
2024/07/05	2	59.90	1	60.00	60.10	1	2,357	0.04%
2024/07/04	1	61.60	0	0.00	61.50	1	2,314	0.04%
2024/07/01	2	69.80	0	0.00	69.90	2	2,156	0.09%
2024/06/28	2	69.10	1	69.20	68.90	1	2,130	0.05%
2024/06/27	5	70.34	0	0.00	69.60	5	2,121	0.24%
2024/06/26	3	71.90	0	0.00	71.40	3	2,109	0.14%
2024/06/25	2.7	70.60	0	0.00	71.00	2.7	2,094	0.13%
2024/06/24	0	0.00	11	70.69	70.60	-11	2,090	-0.53%
2024/06/20	0	0.00	1	69.90	69.90	-1	2,113	-0.05%
2024/06/19	1	69.20	1	69.60	69.50	0	2,150	0.00%
2024/06/14	1	68.00	0	0.00	68.40	1	2,247	0.04%
2024/06/11	10	68.45	10	69.10	69.10	0	2,245	0.00%
2024/06/07	7	67.96	1	69.90	68.00	6	2,237	0.27%
2024/06/06	6	73.00	3	74.50	71.50	3	2,185	0.14%
2024/06/05	8	71.94	2	71.85	71.80	6	2,178	0.28%
2024/06/04	1	70.70	2	69.50	70.60	-1	2,161	-0.05%
2024/05/30	0	0.00	1	67.50	67.40	-1	2,748	-0.04%
2024/05/28	1	67.90	0	0.00	68.00	1	2,792	0.04%
2024/05/27	1	67.90	1	67.70	67.60	0	2,809	0.00%
2024/05/24	0	0.00	35	67.21	67.20	-35	2,824	-1.24%
2024/05/22	38	67.63	1	68.30	67.90	37	2,811	1.32%
2024/05/20	1	67.50	0	0.00	66.90	1	2,781	0.04%
2024/05/15	3	68.10	0	0.00	66.80	3	2,766	0.11%
2024/05/10	6	66.90	1	67.50	67.40	5	2,717	0.18%
2024/05/09	3	69.37	1.2	68.79	67.90	1.8	2,676	0.07%
2024/05/08	3	69.67	2	70.85	70.80	1	2,634	0.04%
2024/05/07	3.3	71.09	3	71.40	71.80	0.3	2,569	0.01%
2024/05/06	3	68.23	2	67.70	67.80	1	2,411	0.04%
2024/05/03	3	66.07	2	67.90	67.70	1	2,353	0.04%
2024/04/30	0	0.00	14	63.04	63.30	-14	2,234	-0.63%
2024/04/26	1	61.80	1	61.80	61.50	0	2,213	0.00%
2024/04/25	0	0.00	1	61.70	61.50	-1	2,212	-0.05%
2024/04/23	0	0.00	0.2	60.90	61.30	-0.2	2,215	-0.01%
2024/04/19	1	60.30	1	60.00	60.40	0	2,206	0.00%
2024/04/18	1	60.60	0	0.00	60.80	1	2,195	0.05%
2024/04/17	6	60.42	0	60.60	60.60	6	2,197	0.27%
2024/04/16	14	60.26	3	60.43	60.10	11	2,196	0.50%
2024/04/03	1	63.61	0	0.00	63.60	1	2,345	0.04%
2024/03/28	0	0.00	2	63.40	62.30	-2	2,320	-0.09%
2024/03/26	0	0.00	2	62.25	61.90	-2	2,323	-0.09%
2024/03/25	1	63.40	5.6	62.73	62.80	-4.6	2,309	-0.20%
2024/03/22	1.1	64.81	0	0.00	64.30	1.1	2,308	0.05%
2024/03/21	0	0.00	8	63.10	64.10	-8	2,289	-0.35%
2024/03/20	1	62.40	0	0.00	62.40	1	2,288	0.04%
2024/03/19	0	0.00	6	61.75	61.90	-6	2,245	-0.27%
2024/03/14	1	60.10	0	0.00	60.60	1	2,225	0.04%
2024/03/13	1.6	61.08	0	0.00	60.70	1.6	2,220	0.07%
2024/03/12	0	0.00	2	60.30	60.50	-2	2,229	-0.09%
2024/03/08	0	0.00	1	59.90	60.00	-1	2,235	-0.04%
2024/03/07	3	61.13	2	60.90	61.00	1	2,216	0.04%
2024/03/06	24	61.82	19	61.66	61.70	5	2,159	0.23%
2024/03/05	3	59.80	8	60.00	61.40	-5	1,963	-0.25%
2024/03/04	0	0.00	4	55.50	55.90	-4	1,648	-0.24%
2024/03/01	0	0.00	4	54.10	54.40	-4	1,616	-0.25%
2024/02/29	1	53.20	0	0.00	53.20	1	1,593	0.06%
2024/02/27	0	0.00	0.1	53.00	53.40	-0.1	1,576	-0.01%
2024/02/23	1	52.41	0.1	52.10	52.00	1	1,651	0.06%
2024/02/22	11	52.79	0.1	52.80	52.80	10.9	1,661	0.66%
2024/02/20	1	52.50	0.1	52.60	52.50	0.9	1,739	0.05%
2024/02/15	4	50.70	0	0.00	50.50	4	1,788	0.22%
2024/01/26	2	51.90	0	0.00	51.70	2	2,509	0.08%
2024/01/25	0	0.00	5	51.96	51.50	-5	2,513	-0.20%
2024/01/23	5	52.40	0	0.00	52.40	5	2,498	0.20%
2024/01/17	1	51.50	0	0.00	51.90	1	2,471	0.04%
2024/01/08	0	0.00	0.2	53.90	52.60	-0.2	2,408	-0.01%
2024/01/05	0.2	56.20	1	55.10	54.90	-0.8	2,360	-0.03%
2024/01/04	2	53.70	0	0.00	53.50	2	2,267	0.09%
2024/01/03	1	55.30	0	0.00	55.30	1	2,241	0.04%
2023/12/29	0	0.00	1	54.50	54.20	-1	2,162	-0.05%
2023/12/25	0	0.00	0.1	51.90	51.80	-0.1	2,082	0.00%
2023/12/22	10	52.60	0	0.00	52.50	10	2,066	0.48%
2023/12/20	2	53.55	0	0.00	53.70	2	2,025	0.10%
2023/12/19	12	52.95	0	0.00	53.00	12	2,003	0.60%
2023/12/18	15	54.70	0.5	55.10	54.40	14.5	1,960	0.74%
2023/12/14	2	56.40	0	0.00	56.70	2	1,889	0.11%
2023/12/13	0	0.00	2	55.80	55.80	-2	1,859	-0.11%
2023/12/12	0	0.00	0.2	55.30	55.30	-0.2	1,830	-0.01%
2023/12/04	0.6	55.11	2	54.95	55.00	-1.4	1,687	-0.08%
2023/12/01	1	53.50	1	53.50	53.50	0	1,625	0.00%
2023/11/30	0	0.00	3	53.13	52.70	-3	1,593	-0.19%
2023/11/28	0	0.00	2	51.85	52.10	-2	1,527	-0.13%
2023/11/24	1	51.30	3	51.20	51.60	-2	1,497	-0.13%
2023/11/22	2	52.65	26	52.04	52.60	-24	1,452	-1.65%
2023/11/21	5	51.44	3	51.27	51.10	2	1,379	0.15%
2023/11/20	2	50.50	4	51.20	51.20	-2	1,361	-0.15%
2023/11/17	2	51.85	3	51.53	51.60	-1	1,329	-0.08%
2023/11/15	3	50.83	0	0.00	50.60	3	1,249	0.24%
2023/11/14	0	0.00	1	51.00	50.20	-1	1,211	-0.08%
2023/11/13	3	50.97	3	50.90	51.00	0	1,175	0.00%
2023/11/10	0	0.00	2	51.00	51.40	-2	1,116	-0.18%
2023/11/09	0	0.00	4	51.25	50.90	-4	1,063	-0.38%
2023/11/07	2	49.60	16	49.14	49.85	-14	936	-1.50%
2023/11/06	18	50.16	28	49.77	49.70	-10	881	-1.13%
2023/11/03	37	48.62	36	48.59	48.85	1	661	0.15%
2023/11/02	0	0.00	2	44.50	44.55	-2	411	-0.49%
2023/11/01	1	43.65	5	44.01	44.25	-4	428	-0.93%
2023/10/25	1	43.40	0	0.00	43.40	1	452	0.22%
2023/10/24	2	42.65	0	0.00	42.70	2	463	0.43%
2023/10/19	2	42.65	0	0.00	42.60	2	483	0.41%
2023/10/18	2	42.60	1	42.65	44.00	1	481	0.21%
2023/10/16	1	43.70	0	0.00	43.80	1	486	0.21%
2023/10/11	0	0.00	1	43.80	43.75	-1	512	-0.20%
2023/10/04	1	42.80	0	0.00	43.10	1	583	0.17%
2023/09/28	1	43.10	0	0.00	43.15	1	663	0.15%
2023/09/20	1	43.15	0	0.00	43.45	1	739	0.14%
2023/09/14	0	0.00	0.3	43.95	43.75	-0.3	762	-0.04%
2023/09/12	1	43.65	0	0.00	43.60	1	772	0.13%
2023/09/06	0	0.00	2	44.25	44.20	-2	798	-0.25%
2023/08/28	0.3	41.95	0	0.00	41.80	0.3	828	0.04%
2023/08/22	0.1	42.60	0	0.00	42.20	0.1	870	0.02%
2023/08/18	0	0.00	2	42.30	42.00	-2	879	-0.23%
2023/08/16	2	41.80	0	0.00	41.70	2	909	0.22%
2023/08/15	0	0.00	2	42.35	42.30	-2	920	-0.22%
2023/08/11	4	41.90	0	0.00	41.75	4	940	0.43%
2023/08/10	2	42.05	0	0.00	42.05	2	949	0.21%
2023/08/07	4	42.40	1	42.80	42.80	3	946	0.32%
2023/08/02	2	43.45	0	0.00	43.20	2	922	0.22%
2023/07/31	1	44.05	1	44.60	43.90	0	911	0.00%
2023/07/27	2	45.10	0	0.00	45.20	2	901	0.22%
2023/07/25	0	0.00	0	44.30	44.20	0	889	0.00%
2023/07/24	0	0.00	5	44.40	44.30	-5	882	-0.57%
2023/07/21	1	44.80	0	0.00	44.85	1	879	0.11%
2023/07/19	6	44.47	0	0.00	44.35	6	878	0.68%
2023/07/14	2	45.50	0.8	45.30	45.55	1.2	876	0.14%
2023/07/13	2	45.60	0	0.00	45.15	2	869	0.23%
2023/07/12	1	44.65	0	0.00	45.15	1	858	0.12%
2023/07/11	2	43.50	0	0.00	43.50	2	840	0.24%
2023/07/10	2	46.55	2	46.30	46.00	0	821	0.00%
2023/07/07	2	47.50	0	0.00	46.75	2	810	0.25%
2023/07/04	2	47.55	6.1	47.45	47.60	-4.1	820	-0.49%
2023/06/28	2	45.85	0	0.00	45.65	2	790	0.25%
2023/06/26	1	46.30	0	0.00	46.00	1	786	0.13%
2023/06/19	1	47.35	0	0.00	47.35	1	781	0.13%
2023/06/16	1	47.95	1	47.95	47.85	0	781	0.00%
2023/06/14	1	47.95	1	47.95	47.95	0	772	0.00%
2023/06/13	0	0.00	2	47.50	47.55	-2	769	-0.26%
2023/06/12	2	46.95	1	46.90	47.10	1	764	0.13%
2023/06/09	2	46.70	1	46.70	46.70	1	761	0.13%
2023/06/08	1	46.90	1	47.15	46.70	0	775	0.00%
2023/06/06	1	47.05	1	47.20	46.80	0	829	0.00%
2023/06/01	0	0.00	2	47.03	47.10	-2	959	-0.21%
2023/05/24	2	46.73	2	46.93	46.85	0	918	0.00%
2023/05/23	1	46.60	1	46.45	46.90	0	912	0.00%
2023/05/22	0	0.00	1	46.30	46.30	-1	898	-0.11%
2023/05/19	1	45.55	4	45.73	45.55	-3	883	-0.34%
2023/05/18	1	45.55	1	45.50	45.50	0	872	0.00%
2023/05/17	3	45.30	2	45.30	45.40	1	864	0.12%
2023/05/16	0	0.00	4	45.00	45.10	-4	855	-0.47%
2023/05/11	3	44.02	2	44.18	44.00	1	915	0.11%
2023/05/10	1	44.60	1	44.80	44.65	0	915	0.00%
2023/05/09	0	44.55	0	0.00	44.65	0	918	0.00%
2023/05/08	1	44.50	1	44.60	44.50	0	922	0.00%
2023/05/02	4	44.38	0	0.00	44.40	4	931	0.43%
2023/04/25	1	42.80	0	0.00	42.70	1	930	0.11%
2023/04/21	3	43.45	0	0.00	43.20	3	924	0.32%
2023/04/20	3	44.48	0	0.00	44.35	3	916	0.33%
2023/04/17	2	44.15	2	44.65	44.55	0	896	0.00%
2023/04/13	1	44.90	0	0.00	44.55	1	879	0.11%
2023/04/12	0	0.00	3	44.85	45.30	-3	865	-0.35%
2023/04/11	2	44.45	1	44.50	44.50	1	837	0.12%
2023/04/10	4	44.84	1	44.65	44.90	3	825	0.36%
2023/04/07	2	44.35	2	44.65	44.15	0	783	0.00%
2023/04/06	0	44.35	1	44.35	44.50	-1	777	-0.13%
2023/03/23	0	0.00	1	44.15	44.20	-1	757	-0.13%
2023/03/22	1	43.80	0	0.00	44.20	1	750	0.13%
2023/03/21	1	43.55	0	0.00	43.55	1	744	0.13%
2023/03/20	0	43.45	0	0.00	43.35	0	741	0.00%
2023/03/17	1	42.95	0	0.00	43.30	1	744	0.13%
2023/03/15	1	43.80	0	0.00	43.25	1	745	0.13%
2023/03/10	0	43.75	0	0.00	43.85	0	726	0.00%
2023/03/09	0	44.37	5	44.31	44.50	-5	713	-0.70%
2023/03/08	3	44.83	12	44.13	44.70	-9	671	-1.34%
2023/03/07	0	0.00	1	42.10	41.75	-1	548	-0.18%
2023/03/03	2	41.70	0	0.00	41.65	2	563	0.36%
2023/02/22	0	0.00	2	41.05	41.00	-2	542	-0.37%
2023/02/15	0	0.00	1	40.80	40.70	-1	548	-0.18%
2023/02/10	1	41.20	7	41.15	41.00	-6	547	-1.10%
2023/02/09	1	41.65	4	41.66	41.55	-3	511	-0.59%
2023/02/08	1	40.15	0	0.00	40.25	1	479	0.21%
2023/02/07	2	40.20	1	40.30	40.20	1	473	0.21%
2023/02/06	2.8	40.59	0	0.00	40.10	2.8	466	0.60%
2023/02/03	2.1	40.35	0	0.00	40.45	2.1	457	0.46%
2023/02/02	2	40.00	0	0.00	40.15	2	447	0.45%
2023/01/31	0.1	39.95	0	0.00	39.40	0.1	436	0.02%
2023/01/12	0	0.00	1	38.75	38.70	-1	434	-0.23%
2022/12/22	1	38.00	0	0.00	37.85	1	481	0.21%
2022/12/16	1.1	38.26	1	38.25	38.05	0.1	481	0.02%
2022/12/14	0	0.00	1	38.65	38.65	-1	473	-0.21%
2022/12/13	1	38.50	0	0.00	38.50	1	476	0.21%
2022/12/07	5	38.98	0	0.00	38.70	5	494	1.01%
2022/12/05	0.1	40.72	0	0.00	40.20	0.1	490	0.02%
2022/11/28	2	40.10	0	0.00	39.85	2	455	0.44%
2022/11/25	2	39.25	0	0.00	39.15	2	427	0.47%
2022/11/17	1	39.00	0	0.00	39.45	1	438	0.23%
2022/11/10	1	38.90	0	0.00	38.95	1	439	0.23%
2022/10/25	0	0.00	1	37.80	37.55	-1	520	-0.19%
2022/10/20	1	37.30	0	0.00	37.15	1	528	0.19%
2022/10/19	0	0.00	1	38.25	38.25	-1	519	-0.19%
2022/10/17	3	36.60	2	37.15	37.50	1	522	0.19%
2022/10/14	1	37.35	0	0.00	36.95	1	521	0.19%
2022/09/28	0	0.00	5	39.90	38.50	-5	595	-0.84%
2022/09/27	2	39.70	0	0.00	40.15	2	606	0.33%
2022/09/23	1	41.55	0	0.00	41.20	1	640	0.16%
2022/09/20	0	0.00	1	42.60	42.40	-1	663	-0.15%
2022/09/19	0	0.00	2	42.30	42.10	-2	668	-0.30%
2022/09/15	2	42.75	1.3	42.84	42.75	0.7	683	0.10%
2022/09/08	0	41.25	0	0.00	41.00	0	688	0.00%
2022/08/31	2	41.43	0	0.00	41.30	2	701	0.29%
2022/08/26	1	41.80	0	0.00	41.50	1	700	0.14%
2022/08/19	4	41.84	1	41.85	41.80	3	706	0.42%
2022/08/18	1	40.90	1	41.15	41.15	0	705	0.00%
2022/08/15	0	0.00	1	41.95	41.70	-1	724	-0.14%
2022/08/10	1	40.55	2	41.15	41.40	-1	723	-0.14%
2022/08/08	1	39.85	0	0.00	39.95	1	707	0.14%
2022/08/05	1	39.95	1	40.20	40.45	0	710	0.00%
2022/07/22	0	0.00	1	39.50	39.70	-1	914	-0.11%
2022/07/18	2	38.00	0	0.00	38.70	2	977	0.20%
2022/07/14	0	0.00	1	37.50	38.20	-1	1,071	-0.09%
2022/07/13	0	0.00	6	37.45	37.55	-6	1,105	-0.54%
2022/07/12	2	36.23	0	0.00	36.10	2	1,112	0.18%
2022/07/07	1	36.65	0	0.00	36.60	1	1,128	0.09%
2022/07/06	0	0.00	3	38.68	38.60	-3	1,109	-0.27%
2022/07/05	3	39.65	0	0.00	39.80	3	1,100	0.27%
2022/07/04	1.3	39.52	8	39.25	39.40	-6.7	1,092	-0.61%
2022/07/01	1	39.10	0	0.00	38.80	1	1,108	0.09%
2022/06/30	0	0.00	5	40.63	40.45	-5	1,095	-0.46%
2022/06/28	2	42.13	2	42.30	42.00	0	1,115	0.00%
2022/06/27	3	42.57	0	0.00	42.50	3	1,168	0.26%
2022/06/23	1	41.35	0	0.00	41.65	1	1,176	0.09%
2022/06/22	2	42.08	3	41.58	41.40	-1	1,181	-0.08%
2022/06/20	0	0.00	1	41.55	40.80	-1	1,221	-0.08%
2022/06/15	1	42.75	0	0.00	42.75	1	1,284	0.08%
2022/06/10	0	0.00	2	43.75	43.80	-2	1,404	-0.14%
2022/06/08	2	44.10	0	0.00	44.00	2	1,490	0.13%
2022/06/01	2	43.95	0	0.00	43.95	2	1,713	0.12%
2022/05/20	3	42.80	1	43.05	42.90	2	1,794	0.11%
2022/05/16	0	0.00	1	42.15	42.30	-1	1,784	-0.06%
2022/05/13	0	0.00	4	41.85	42.30	-4	1,779	-0.22%
2022/05/12	6	41.99	4	41.54	41.20	2	1,785	0.11%
2022/05/11	3	42.68	2	42.58	42.50	1	1,782	0.06%
2022/05/10	2	42.53	2	43.40	43.40	0	1,764	0.00%
2022/05/09	16	43.63	10	43.05	43.00	6	1,758	0.34%
2022/05/05	1	45.80	0	0.00	45.75	1	1,706	0.06%
2022/05/04	2	46.28	1	46.40	45.80	1	1,685	0.06%
2022/04/27	11	47.35	5.1	46.90	46.95	6	1,650	0.36%
2022/04/26	0	0.00	2	48.95	48.60	-2	1,630	-0.12%
2022/04/25	8	48.58	2	48.20	48.20	6	1,627	0.37%
2022/04/21	10	50.34	11	50.71	50.40	-1	1,612	-0.06%
2022/04/20	4	49.91	15	50.16	50.40	-11	1,577	-0.70%
2022/04/19	0	0.00	4	49.35	49.65	-4	1,530	-0.26%
2022/04/18	5	48.38	0	0.00	48.40	5	1,519	0.33%
2022/04/14	0	0.00	1	49.15	48.90	-1	1,554	-0.06%
2022/04/13	1	48.35	1	48.40	48.55	0	1,568	0.00%
2022/04/12	1	47.90	1	48.00	47.85	0	1,602	0.00%
2022/04/11	2	48.18	2	48.10	47.80	0	1,626	0.00%
2022/04/08	2.1	48.15	2	48.25	48.20	0.1	1,658	0.00%
2022/04/07	5	48.65	6	48.12	47.90	-1	1,710	-0.06%
2022/04/06	6	49.38	6	49.03	49.15	0	1,868	0.00%
2022/03/31	2.1	49.60	2	49.83	49.70	0.1	1,917	0.00%
2022/03/30	7	49.77	6	49.92	50.20	1	1,983	0.05%
2022/03/29	1.1	49.34	0	0.00	49.05	1.1	1,947	0.05%
2022/03/28	14	48.75	8	49.10	49.10	6	1,958	0.31%
2022/03/25	2	49.25	2	49.85	49.25	0	1,967	0.00%
2022/03/24	0	0.00	5	49.71	49.50	-5	1,976	-0.25%
2022/03/23	12.1	49.20	6	49.85	49.15	6.1	2,025	0.30%
2022/03/22	2	49.40	2	49.50	49.50	0	2,110	0.00%
2022/03/21	1	49.25	12	49.05	49.30	-11	2,122	-0.52%
2022/03/18	9	48.49	1	49.25	48.40	8	2,142	0.37%
2022/03/17	0	0.00	2	50.00	49.35	-2	2,134	-0.09%
2022/03/16	7.2	49.19	4	49.83	49.50	3.2	2,147	0.15%
2022/03/15	4	48.90	10	49.41	49.00	-6	2,170	-0.28%
2022/03/14	4	49.35	5	49.65	49.35	-1	2,218	-0.05%
2022/03/11	0	0.00	5	48.58	48.40	-5	2,244	-0.22%
2022/03/09	4	47.45	33	47.31	48.30	-29	2,435	-1.19%
2022/03/08	4	44.99	0	0.00	44.70	4	2,688	0.15%
2022/03/07	38.2	46.45	10	45.90	46.00	28.2	2,710	1.04%
2022/03/04	0	0.00	16	47.81	47.60	-16	2,750	-0.58%
2022/03/03	0	0.00	22	46.61	46.70	-22	2,736	-0.80%
2022/03/01	0	0.00	6	46.65	46.40	-6	2,866	-0.21%
2022/02/25	0.2	45.65	1	45.60	45.40	-0.8	3,005	-0.03%
2022/02/24	13	45.87	0	0.00	45.50	13	3,275	0.40%
2022/02/23	0	0.00	1	46.90	46.90	-1	3,369	-0.03%
2022/02/22	1	46.50	0	0.00	46.40	1	3,377	0.03%
2022/02/21	0	47.06	0	0.00	47.10	0	3,374	0.00%
2022/02/18	0.4	46.83	0	0.00	47.00	0.4	3,388	0.01%
2022/02/17	0	0.00	2	47.20	46.85	-2	3,398	-0.06%
2022/02/16	2	46.60	2	47.30	46.80	0	3,403	0.00%
2022/02/14	2	46.25	0	0.00	46.35	2	3,413	0.06%
2022/02/11	0	0.00	5	47.50	47.50	-5	3,426	-0.15%
2022/02/09	0	0.00	10	46.65	46.90	-10	3,423	-0.29%
2022/02/08	0	0.00	11	46.02	46.20	-11	3,420	-0.32%
2022/02/07	2	45.70	0	0.00	45.60	2	3,429	0.06%
2022/01/26	5	44.78	1	45.10	44.80	4	3,474	0.12%
2022/01/25	3	45.33	2	45.05	45.00	1	3,476	0.03%
2022/01/24	12	45.35	2	45.65	45.70	10	3,491	0.29%
2022/01/21	8	46.23	2	46.00	45.90	6	3,479	0.17%
2022/01/20	2	47.00	2	47.23	47.20	0	3,467	0.00%
2022/01/19	1	47.05	1	46.85	46.95	0	3,469	0.00%
2022/01/18	2	47.35	0	0.00	46.90	2	3,458	0.06%
2022/01/17	0	0.00	4	46.83	47.15	-4	3,453	-0.12%
2022/01/14	6	46.15	0	0.00	46.35	6	3,450	0.17%
2022/01/13	1	46.90	0	0.00	46.95	1	3,435	0.03%
2022/01/12	16	46.70	5	47.15	46.80	11	3,438	0.32%
2022/01/11	4	47.15	5	47.25	47.05	-1	3,424	-0.03%
2022/01/10	1	47.50	2	47.95	48.05	-1	3,397	-0.03%
2022/01/07	8	47.45	0	0.00	47.30	8	3,382	0.24%
2022/01/06	6	48.15	1	48.20	48.15	5	3,342	0.15%
2022/01/05	2	48.75	0	0.00	48.85	2	3,313	0.06%
2022/01/03	16	49.74	13	49.78	49.50	3	3,252	0.09%
2021/12/30	13	50.62	0	0.00	50.70	13	3,209	0.41%
2021/12/29	3	50.60	31	50.75	51.00	-28	3,153	-0.89%
2021/12/28	0	0.00	11	49.80	49.35	-11	2,973	-0.37%
2021/12/27	14	49.30	0	0.00	49.55	14	2,955	0.47%
2021/12/24	10	49.80	16	49.30	49.35	-6	2,929	-0.20%
2021/12/23	0	0.00	2	48.85	48.60	-2	2,836	-0.07%
2021/12/22	0	0.00	2	49.10	48.50	-2	2,834	-0.07%
2021/12/21	4	48.28	0	0.00	48.50	4	2,823	0.14%
2021/12/20	0	0.00	5	48.91	48.50	-5	2,804	-0.18%
2021/12/17	26	48.85	5	49.02	48.80	21	2,782	0.75%
2021/12/16	2	49.93	16	49.51	49.85	-14	2,709	-0.52%
2021/12/15	6	48.20	0	0.00	48.20	6	2,603	0.23%
2021/12/14	5	48.68	8	49.18	48.55	-3	2,577	-0.12%
2021/12/13	9	49.07	3	48.75	48.85	6	2,526	0.24%
2021/12/10	3	48.75	15	48.96	49.15	-12	2,501	-0.48%
2021/12/09	9	48.31	3	49.10	48.30	6	2,450	0.24%
2021/12/08	9	49.28	2	50.40	49.00	7	2,383	0.29%
2021/12/07	4	49.60	8	49.89	49.65	-4	2,295	-0.17%
2021/12/06	8	49.33	5	49.75	49.20	3	2,207	0.14%
2021/12/03	7	49.36	4	49.41	49.60	3	2,123	0.14%
2021/12/02	12	48.88	37	48.88	48.65	-25	1,971	-1.27%
2021/12/01	0	0.00	16	47.03	47.15	-16	1,611	-0.99%
2021/11/30	8	46.50	20	46.60	46.50	-12	1,580	-0.76%
2021/11/29	38	45.09	2	45.85	45.80	36	1,559	2.31%
2021/11/26	1	46.60	0	0.00	46.15	1	1,518	0.07%
2021/11/25	1	46.05	2	46.50	46.10	-1	1,469	-0.07%
2021/11/24	8	45.96	2	45.90	46.00	6	1,473	0.41%
2021/11/23	22	46.04	35.2	46.70	47.05	-13.2	1,332	-0.99%
2021/11/22	9	45.07	42	44.76	45.45	-33	1,066	-3.09%
2021/11/19	0	0.00	6	42.88	42.90	-6	1,024	-0.59%
2021/11/17	1	42.85	11	43.42	43.40	-10	1,043	-0.96%
2021/11/16	2	42.55	0	0.00	42.55	2	1,058	0.19%
2021/11/15	2	42.75	0	0.00	42.80	2	1,077	0.19%
2021/11/12	3	42.97	0	0.00	43.00	3	1,104	0.27%
2021/11/11	4	43.10	1	43.35	43.05	3	1,115	0.27%
2021/11/10	1	43.80	12	44.02	43.80	-11	1,119	-0.98%
2021/11/09	1	43.40	1	43.75	43.40	0	1,114	0.00%
2021/11/08	2	43.45	5	43.72	43.50	-3	1,120	-0.27%
2021/11/05	0	0.00	1	43.15	43.15	-1	1,141	-0.09%
2021/11/04	0	0.00	3	43.67	43.45	-3	1,162	-0.26%
2021/11/03	0	0.00	4	43.28	43.50	-4	1,206	-0.33%
2021/11/02	0	0.00	2	42.40	41.80	-2	1,171	-0.17%
2021/11/01	8	42.52	1	42.10	42.30	7	1,180	0.59%
2021/10/29	1	41.90	0	0.00	41.75	1	1,170	0.09%
2021/10/28	0	0.00	2	41.98	41.90	-2	1,182	-0.17%
2021/10/25	0	0.00	1	41.20	41.10	-1	1,223	-0.08%
2021/10/21	2	41.35	0	0.00	42.00	2	1,280	0.16%
2021/10/20	0	0.00	1	41.20	41.15	-1	1,296	-0.08%
2021/10/19	1	40.50	0	0.00	40.60	1	1,309	0.08%
2021/10/18	1	40.40	0	0.00	40.30	1	1,341	0.07%
2021/10/15	0	0.00	1	40.10	40.30	-1	1,384	-0.07%
2021/10/08	0	0.00	1	40.85	40.25	-1	1,643	-0.06%
2021/10/05	2	38.85	2	39.45	40.15	0	1,733	0.00%
2021/10/04	10.2	40.04	9	39.51	39.20	1.2	1,746	0.07%
2021/10/01	7	40.81	6	40.35	40.35	1	1,751	0.06%
2021/09/30	3	41.03	2	41.58	41.40	1	1,778	0.06%
2021/09/29	3	41.50	2	41.35	41.30	1	1,795	0.06%
2021/09/28	6	42.34	0	0.00	42.30	6	1,809	0.33%
2021/09/27	2	42.35	4	42.85	42.95	-2	1,812	-0.11%
2021/09/22	8	41.81	6	41.80	41.80	2	1,911	0.10%
2021/09/17	2	42.05	4	42.40	42.45	-2	1,995	-0.10%
2021/09/16	4	42.35	0	0.00	42.20	4	2,010	0.20%
2021/09/15	2	42.65	0	0.00	42.55	2	2,016	0.10%
2021/09/10	0	0.00	3	43.27	43.55	-3	2,045	-0.15%
2021/09/08	12	43.35	0	0.00	42.80	12	2,069	0.58%
2021/09/07	0	0.00	2	44.25	44.10	-2	2,073	-0.10%
2021/09/02	2	44.25	4	45.00	44.75	-2	2,191	-0.09%
2021/08/31	2	43.95	3	44.58	44.35	-1	2,153	-0.05%
2021/08/30	2	43.95	9	43.99	43.90	-7	2,128	-0.33%
2021/08/25	5	42.78	2	42.55	42.60	3	2,121	0.14%
2021/08/23	0	0.00	2	42.00	41.75	-2	2,096	-0.10%
2021/08/20	4	42.95	2	43.20	43.40	2	2,107	0.09%
2021/08/19	12	43.45	1	43.15	43.15	11	2,115	0.52%
2021/08/17	0	0.00	1	43.90	43.90	-1	2,087	-0.05%
2021/08/16	0	0.00	1	43.85	44.05	-1	2,086	-0.05%
2021/08/13	2	44.95	0	0.00	44.90	2	2,080	0.10%
2021/08/11	1	46.40	1	46.35	45.80	0	2,099	0.00%
2021/08/10	5	46.89	0	0.00	46.75	5	2,098	0.24%
2021/08/09	13	47.72	2	47.70	47.95	11	2,127	0.52%
2021/08/06	2	47.30	0	0.00	47.30	2	2,126	0.09%
2021/08/03	11	47.23	2	47.15	47.20	9	2,321	0.39%
2021/07/27	2	46.90	0	0.00	46.90	2	2,579	0.08%
2021/07/26	0	0.00	1	47.70	47.70	-1	2,606	-0.04%
2021/07/23	0	0.00	1	47.45	47.30	-1	2,650	-0.04%
2021/07/22	9	47.41	4	47.40	47.30	5	2,730	0.18%
2021/07/20	0	0.00	4	47.00	46.95	-4	2,865	-0.14%
2021/07/19	15	47.98	3	48.07	48.10	12	2,857	0.42%
2021/07/16	10	47.99	1	47.20	48.00	9	2,843	0.32%
2021/07/15	0	0.00	2	46.68	46.75	-2	2,853	-0.07%
2021/07/13	4	46.85	4	46.50	46.10	0	2,951	0.00%
2021/07/07	0	0.00	2	46.53	46.10	-2	3,009	-0.07%
2021/07/06	2	45.90	0	0.00	45.80	2	3,018	0.07%
2021/07/05	0	0.00	7	46.08	45.90	-7	3,086	-0.23%
2021/06/30	1	45.40	0	0.00	45.90	1	3,178	0.03%
2021/06/29	0	0.00	4	45.43	45.10	-4	3,161	-0.13%
2021/06/28	1	45.10	10	44.73	45.90	-9	3,144	-0.29%
2021/06/24	0	0.00	1	43.70	43.65	-1	3,118	-0.03%
2021/06/23	18	43.25	0	0.00	43.30	18	3,118	0.58%
2021/06/22	0	0.00	1	42.95	42.90	-1	3,132	-0.03%
2021/06/17	0	0.00	4	43.70	44.15	-4	3,163	-0.13%
2021/06/15	1	43.80	1	43.85	44.00	0	3,204	0.00%
2021/06/11	0	0.00	5	44.74	44.50	-5	3,218	-0.16%
2021/06/10	4	44.19	1	44.30	44.45	3	3,320	0.09%
2021/06/08	2	42.25	0	0.00	42.25	2	3,348	0.06%
2021/06/07	4	42.10	0	0.00	42.10	4	3,453	0.12%
2021/06/04	0	0.00	1	42.35	42.40	-1	3,539	-0.03%
2021/06/02	1	42.50	0	0.00	42.55	1	3,572	0.03%
2021/06/01	0	0.00	1	43.00	43.25	-1	3,571	-0.03%
2021/05/31	1	42.55	0	0.00	42.65	1	3,606	0.03%
2021/05/28	0	0.00	2	42.60	42.75	-2	3,607	-0.06%
2021/05/26	4	42.05	0	0.00	42.25	4	3,627	0.11%
2021/05/25	7	42.26	1	42.30	42.25	6	3,663	0.16%
2021/05/24	1	41.40	0	0.00	41.55	1	3,690	0.03%
2021/05/18	0	0.00	1	40.40	40.70	-1	3,833	-0.03%
2021/05/17	2	38.10	1	38.35	38.40	1	3,824	0.03%
2021/05/14	1	41.60	0	0.00	41.40	1	3,785	0.03%
2021/05/13	8	41.61	3	41.37	41.70	5	3,741	0.13%
2021/05/12	5	43.28	5	45.14	43.05	0	3,675	0.00%
2021/05/11	0	0.00	5	46.83	46.65	-5	3,625	-0.14%
2021/05/10	5	50.29	0	0.00	49.05	5	3,578	0.14%
2021/05/07	3	49.25	0	0.00	49.00	3	3,456	0.09%
2021/05/06	1	46.10	0	0.00	46.20	1	3,403	0.03%
2021/05/05	4	47.70	0	0.00	46.80	4	3,379	0.12%
2021/05/04	2	48.00	2	47.35	47.00	0	3,393	0.00%
2021/04/29	6	51.50	0	0.00	51.20	6	3,286	0.18%
2021/04/28	7	51.81	9	51.91	52.40	-2	3,255	-0.06%
2021/04/27	1	52.00	0	0.00	52.10	1	3,221	0.03%
2021/04/26	9	50.26	1	50.80	51.20	8	3,112	0.26%
2021/04/23	0	0.00	2	49.50	49.50	-2	3,069	-0.07%
2021/04/21	0	0.00	4	50.95	51.00	-4	3,010	-0.13%
2021/04/20	1	50.00	11	50.77	50.50	-10	2,962	-0.34%
2021/04/19	0	0.00	2.1	48.80	49.15	-2.1	2,948	-0.07%
2021/04/16	1	48.20	0.2	48.05	48.25	0.9	2,934	0.03%
2021/04/14	2	46.70	1	47.50	47.30	1	2,945	0.03%
2021/04/13	0	0.00	5	48.28	48.00	-5	2,958	-0.17%
2021/04/12	0	0.00	2	48.95	48.70	-2	2,932	-0.07%
2021/04/09	3	47.90	0	0.00	48.00	3	2,896	0.10%
2021/04/08	1	47.95	3	48.53	49.20	-2	2,818	-0.07%
2021/04/07	0.1	47.45	0	0.00	47.30	0.1	2,724	0.00%
2021/04/06	2	47.35	0	0.00	47.40	2	2,722	0.07%
2021/04/01	0	0.00	1	47.25	47.40	-1	2,711	-0.04%
2021/03/31	0	0.00	11	47.37	47.40	-11	2,711	-0.41%
2021/03/30	1	47.20	0	0.00	47.65	1	2,710	0.04%
2021/03/29	4	47.45	0	0.00	47.55	4	2,695	0.15%
2021/03/26	5	46.35	1	46.40	46.40	4	2,670	0.15%
2021/03/23	5	46.25	0	0.00	46.30	5	2,685	0.19%
2021/03/22	0	0.00	1	46.85	47.00	-1	2,676	-0.04%
2021/03/18	0	0.00	5	47.84	47.45	-5	2,684	-0.19%
2021/03/17	5	47.65	6	47.48	47.45	-1	2,696	-0.04%
2021/03/16	2	47.60	7	48.03	47.55	-5	2,723	-0.18%
2021/03/11	2	46.30	4	46.70	46.65	-2	2,776	-0.07%
2021/03/10	0	0.00	4	46.25	47.40	-4	2,775	-0.14%
2021/03/09	0	0.00	1	45.80	45.75	-1	2,732	-0.04%
2021/03/08	0	0.00	2.1	46.02	45.40	-2.1	2,724	-0.08%
2021/03/04	3	46.07	16	46.00	45.35	-13	2,773	-0.47%
2021/03/03	0	0.00	2	45.60	45.70	-2	2,737	-0.07%
2021/03/02	5	45.80	7	46.38	45.30	-2	2,723	-0.07%
2021/02/26	0	0.00	2	45.20	45.25	-2	2,714	-0.07%
2021/02/25	0	0.00	7	45.21	45.05	-7	2,762	-0.25%
2021/02/24	0	0.00	1	44.50	44.55	-1	2,748	-0.04%
2021/02/22	2	44.05	2	44.13	44.15	0	2,748	0.00%
2021/02/19	1	42.70	8	43.51	43.55	-7	2,722	-0.26%
2021/02/18	2	42.60	2	42.83	42.60	0	2,709	0.00%
2021/02/05	0	0.00	1	41.75	41.95	-1	2,731	-0.04%
2021/02/03	1	41.00	0	0.00	41.00	1	2,785	0.04%
2021/02/02	4	41.20	2	41.78	41.00	2	2,880	0.07%
2021/02/01	2	40.35	0	0.00	40.55	2	2,985	0.07%
2021/01/29	9	41.33	0	0.00	41.00	9	3,053	0.29%
2021/01/28	5	41.80	0	0.00	41.80	5	3,058	0.16%
2021/01/26	0	0.00	1	42.70	41.65	-1	3,121	-0.03%
2021/01/22	1	41.15	0	0.00	41.35	1	3,087	0.03%
2021/01/21	0	0.00	5.1	41.00	41.15	-5.1	3,093	-0.16%
2021/01/20	4	41.56	6	41.35	41.05	-2	3,085	-0.06%
2021/01/18	9	43.02	3	43.05	43.05	6	3,073	0.20%
2021/01/15	1	43.95	0	0.00	44.10	1	3,052	0.03%
2021/01/14	10	44.87	1	45.20	44.95	9	3,040	0.30%
2021/01/13	1	44.40	0	0.00	44.50	1	2,993	0.03%
2021/01/12	1.2	44.40	10	45.12	44.25	-8.8	2,974	-0.30%
2021/01/11	4	44.80	1	44.40	44.80	3	2,933	0.10%
2021/01/08	2	43.70	0	0.00	43.75	2	2,910	0.07%
2021/01/07	2	43.98	1	44.50	44.05	1	2,898	0.03%
2021/01/06	1	43.75	2	44.78	43.55	-1	2,879	-0.03%
2021/01/05	1	44.55	4	44.50	44.55	-3	2,817	-0.11%
2020/12/30	0	0.00	2	43.35	43.20	-2	2,770	-0.07%
2020/12/29	0	0.00	1	43.25	42.85	-1	2,763	-0.04%
2020/12/25	0	0.00	1	43.15	43.00	-1	2,737	-0.04%
2020/12/24	2	43.15	1	43.80	43.15	1	2,735	0.04%
2020/12/23	4	42.30	0	0.00	42.55	4	2,714	0.15%
2020/12/22	10	43.13	2	42.85	42.10	8	2,736	0.29%
2020/12/21	2	42.58	1	42.75	42.65	1	2,747	0.04%
2020/12/17	0	0.00	2	43.28	42.85	-2	2,738	-0.07%
2020/12/16	3	43.50	0	0.00	43.35	3	2,738	0.11%
2020/12/15	5	43.56	4	43.34	43.15	1	2,734	0.04%
2020/12/14	16	44.76	1	44.65	44.70	15	2,708	0.55%
2020/12/11	4	44.00	31	43.60	43.75	-27	2,696	-1.00%
2020/12/10	11	44.83	12	44.70	44.70	-1	2,658	-0.04%
2020/12/09	0	0.00	2	46.63	46.00	-2	2,599	-0.08%
2020/12/08	0	0.00	4	46.05	45.75	-4	2,577	-0.16%
2020/12/07	5	47.07	14	46.95	46.70	-9	2,543	-0.35%
2020/12/04	0	0.00	6	44.58	45.40	-6	2,382	-0.25%
2020/12/03	0	0.00	14	43.89	43.85	-14	2,345	-0.60%
2020/12/02	2	44.20	2	43.75	43.60	0	2,418	0.00%
2020/12/01	1	43.80	0	0.00	43.80	1	2,532	0.04%
2020/11/30	2	43.20	1	43.30	43.35	1	2,690	0.04%
2020/11/27	9	42.61	0	0.00	42.50	9	2,664	0.34%
2020/11/26	1	42.40	1	42.55	42.40	0	2,714	0.00%
2020/11/24	0	0.00	6	43.81	43.40	-6	2,814	-0.21%
2020/11/23	1	42.45	0	0.00	42.90	1	2,741	0.04%
2020/11/19	2	42.88	3	42.98	42.50	-1	2,680	-0.04%
2020/11/18	4	42.05	0	0.00	41.95	4	2,605	0.15%
2020/11/17	4	41.85	0	0.00	42.00	4	2,598	0.15%
2020/11/16	4	41.85	3	41.80	41.75	1	2,666	0.04%
2020/11/12	0	0.00	5	41.55	41.45	-5	2,788	-0.18%
2020/11/11	0	0.00	1	42.40	42.25	-1	2,796	-0.04%
2020/11/10	3	41.60	8	42.15	42.00	-5	2,788	-0.18%
2020/11/09	23	42.27	1	43.10	41.70	22	2,744	0.80%
2020/11/06	1	41.65	3	41.57	41.85	-2	2,629	-0.08%
2020/11/05	2	40.73	0	0.00	40.75	2	2,578	0.08%
2020/11/04	0	0.00	4	40.95	40.55	-4	2,605	-0.15%
2020/11/03	10	40.69	4	40.50	40.50	6	2,676	0.22%
2020/10/28	0	0.00	2	40.10	39.95	-2	2,879	-0.07%
2020/10/27	0	0.00	6	40.33	40.30	-6	2,864	-0.21%
2020/10/26	0	0.00	1	40.05	40.15	-1	2,841	-0.04%
2020/10/22	3	38.90	0	0.00	38.80	3	2,851	0.11%
2020/10/20	1	39.25	4	39.30	39.35	-3	2,899	-0.10%
2020/10/19	2	39.60	0	0.00	39.30	2	2,917	0.07%
2020/10/14	4	39.00	0	0.00	38.85	4	2,901	0.14%
2020/10/13	4	38.85	0	0.00	38.85	4	2,930	0.14%
2020/09/30	2	37.65	0	0.00	37.75	2	3,319	0.06%
2020/09/29	0	0.00	1	38.00	37.50	-1	3,416	-0.03%
2020/09/25	1	37.15	0	0.00	37.05	1	3,597	0.03%
2020/09/24	4	38.00	0	0.00	37.75	4	3,600	0.11%
2020/09/23	2	38.73	0	0.00	38.70	2	3,607	0.06%
2020/09/22	1	38.85	0	0.00	39.00	1	3,622	0.03%
2020/09/21	1	39.35	0	0.00	39.25	1	3,616	0.03%
2020/09/18	5	39.98	0	0.00	39.95	5	3,611	0.14%
2020/09/16	1	39.80	0	0.00	39.60	1	3,610	0.03%
2020/09/15	1	39.80	0	0.00	39.80	1	3,606	0.03%
2020/09/11	3	39.52	1	39.90	39.15	2	3,630	0.06%
2020/09/10	1	40.30	0	0.00	40.15	1	3,598	0.03%
2020/09/09	1	40.35	3	39.55	40.35	-2	3,577	-0.06%
2020/09/08	5	40.85	7	40.34	40.20	-2	3,557	-0.06%
2020/09/07	0	0.00	4	41.60	41.60	-4	3,515	-0.11%
2020/09/04	2	41.00	0	0.00	42.70	2	3,435	0.06%
2020/09/03	13	41.88	9	42.03	41.90	4	3,382	0.12%
2020/09/02	2	39.93	3	39.95	40.05	-1	3,205	-0.03%
2020/09/01	2	39.85	4	40.14	40.30	-2	3,240	-0.06%
2020/08/31	4	40.44	4	40.36	40.45	0	3,253	0.00%
2020/08/28	0	0.00	2	38.45	38.95	-2	3,135	-0.06%
2020/08/27	3	38.62	3	38.55	38.55	0	3,153	0.00%
2020/08/26	2	38.65	3	38.83	38.60	-1	3,150	-0.03%
2020/08/25	7	38.49	3	38.40	38.70	4	3,152	0.13%
2020/08/24	3	37.92	2	37.80	38.10	1	3,140	0.03%
2020/08/21	3	37.73	0	0.00	38.15	3	3,150	0.10%
2020/08/20	9	38.14	0	0.00	37.30	9	3,144	0.29%
2020/08/19	4	39.68	0	0.00	39.55	4	3,058	0.13%
2020/08/18	1	39.95	9	39.86	40.10	-8	2,961	-0.27%
2020/08/17	9	39.52	4	39.44	39.35	5	2,871	0.17%
2020/08/13	0	0.00	2	38.90	39.25	-2	2,801	-0.07%
2020/08/12	1	38.90	0	0.00	38.85	1	2,743	0.04%
2020/08/11	2	39.15	0	0.00	39.15	2	2,715	0.07%
2020/08/10	14	39.28	0	0.00	38.90	14	2,686	0.52%
2020/08/06	0	0.00	2	38.75	38.70	-2	2,595	-0.08%
2020/08/05	2	37.40	2	37.70	38.15	0	2,456	0.00%
2020/08/04	3	36.70	1	36.90	36.50	2	2,386	0.08%
2020/07/30	2	35.30	0	0.00	35.30	2	2,384	0.08%
2020/07/28	3	34.30	1	35.35	34.25	2	2,427	0.08%
2020/07/27	5	36.15	1	36.10	35.90	4	2,417	0.17%
2020/07/24	1	36.70	0	0.00	36.65	1	2,409	0.04%
2020/07/22	0	0.00	1.2	37.68	37.60	-1.2	2,412	-0.05%
2020/07/21	2	37.50	0	0.00	37.50	2	2,410	0.08%
2020/07/16	1	38.25	1	38.30	38.00	0	2,412	0.00%
2020/07/14	1	37.65	0	0.00	37.65	1	2,279	0.04%
2020/07/13	1	37.95	0	0.00	38.30	1	2,248	0.04%
2020/07/09	2	38.15	0	0.00	38.00	2	2,233	0.09%
2020/07/08	5	40.11	3	40.25	40.20	2	2,138	0.09%
2020/07/07	3	40.15	1	39.80	40.10	2	2,056	0.10%
2020/07/06	6	39.71	3	39.62	40.35	3	2,010	0.15%
2020/07/03	0	0.00	0.1	39.00	39.10	-0.1	1,973	-0.01%
2020/07/02	0	0.00	3	38.50	38.95	-3	1,972	-0.15%
2020/07/01	0	0.00	5	38.30	38.20	-5	1,942	-0.26%
2020/06/30	1	37.60	0	0.00	37.85	1	1,944	0.05%
2020/06/24	0	0.00	1	38.05	38.00	-1	1,931	-0.05%
2020/06/22	1	37.70	0	0.00	37.70	1	1,949	0.05%
2020/06/19	1	38.10	0	0.00	37.70	1	1,968	0.05%
2020/06/16	2	37.20	2	37.45	37.50	0	1,981	0.00%
2020/06/15	4	37.21	0	0.00	37.00	4	2,042	0.20%
2020/06/08	0	0.00	4	38.60	38.65	-4	2,085	-0.19%
2020/06/04	2	37.50	0	0.00	37.60	2	1,977	0.10%
2020/06/03	2	37.20	0	0.00	37.25	2	1,981	0.10%
2020/05/29	0.1	36.05	0	0.00	35.90	0.1	1,944	0.01%
2020/05/26	1	36.40	1	36.25	36.25	0	1,944	0.00%
2020/05/19	1	36.20	0	0.00	36.20	1	1,974	0.05%
2020/05/14	1	36.45	0	0.00	36.20	1	1,997	0.05%
2020/05/13	0	0.00	3	36.93	36.90	-3	1,985	-0.15%
2020/05/12	0	0.00	8	37.10	37.15	-8	1,965	-0.41%
2020/05/06	1	37.60	0	0.00	37.30	1	1,921	0.05%
2020/05/05	10	37.60	1	37.80	37.50	9	1,920	0.47%
2020/04/30	0	0.00	2	37.25	37.30	-2	1,901	-0.11%
2020/04/29	1	36.70	0	0.00	36.95	1	1,895	0.05%
2020/04/23	1	35.60	0	0.00	35.85	1	1,893	0.05%
2020/04/15	0	0.00	2	35.25	35.20	-2	1,867	-0.11%
2020/04/13	1	33.80	0	0.00	33.65	1	1,898	0.05%
2020/04/09	0	0.00	1	33.70	33.90	-1	2,067	-0.05%
2020/04/08	2	32.93	2	33.15	33.50	0	2,052	0.00%
2020/04/07	1	31.00	7	31.34	31.80	-6	2,036	-0.29%
2020/04/01	0	0.00	2	30.10	30.35	-2	2,111	-0.09%
2020/03/31	1	29.80	0	0.00	29.85	1	2,100	0.05%
2020/03/30	1	29.15	1	29.55	29.65	0	2,106	0.00%
2020/03/27	0	0.00	2	30.43	29.55	-2	2,127	-0.09%
2020/03/26	2	29.63	1	29.75	29.80	1	2,147	0.05%
2020/03/25	0	0.00	2	29.80	29.60	-2	2,303	-0.09%
2020/03/24	1	29.00	1	28.70	28.70	0	2,308	0.00%
2020/03/23	1	27.75	1	27.00	27.65	0	2,309	0.00%
2020/03/20	1	27.15	2	27.68	28.40	-1	2,326	-0.04%
2020/03/19	4	26.56	1	27.30	25.90	3	2,334	0.13%
2020/03/18	2	29.18	0	0.00	28.60	2	2,311	0.09%
2020/03/17	2	28.03	0	0.00	28.65	2	2,324	0.09%
2020/03/16	0	0.00	3	28.97	28.50	-3	2,293	-0.13%
2020/03/13	3	28.62	2	28.65	29.25	1	2,295	0.04%
2020/03/12	3	32.10	1	34.25	31.60	2	2,293	0.09%
2020/03/11	3	35.47	1	35.90	35.00	2	2,325	0.09%
2020/03/10	1	34.85	4	34.75	35.55	-3	2,327	-0.13%
2020/03/05	0	0.00	1	37.65	37.70	-1	2,369	-0.04%
2020/03/04	2	37.20	0	0.00	37.40	2	2,368	0.08%
2020/03/03	5	37.95	0	0.00	37.70	5	2,373	0.21%
2020/02/26	1	38.70	0	0.00	38.70	1	2,367	0.04%
2020/02/19	2	39.25	0	0.00	39.20	2	2,312	0.09%
2020/02/06	0	0.00	1	38.35	38.35	-1	2,310	-0.04%
2020/02/04	1	38.60	0	0.00	38.70	1	2,318	0.04%
2020/01/31	1	39.00	0	0.00	38.50	1	2,324	0.04%
2020/01/30	1	39.00	72	39.27	38.50	-71	2,327	-3.05%
2020/01/17	1	42.80	0	0.00	42.65	1	2,289	0.04%
2020/01/16	6	42.75	0	0.00	42.80	6	2,304	0.26%
2020/01/13	3	42.45	0	0.00	42.35	3	2,339	0.13%
2020/01/10	1	42.85	0	0.00	42.80	1	2,357	0.04%
2020/01/09	3	43.22	0	0.00	43.00	3	2,356	0.13%
2020/01/08	1	43.10	1	42.55	42.70	0	2,347	0.00%
2020/01/07	21	43.64	21	43.15	43.15	0	2,344	0.00%
2020/01/06	0	0.00	7	44.35	44.00	-7	2,279	-0.31%
2020/01/03	2	43.98	0	0.00	44.30	2	2,241	0.09%
2020/01/02	0	0.00	1	44.10	44.05	-1	2,112	-0.05%
2019/12/31	2	43.95	0	0.00	44.05	2	2,082	0.10%
2019/12/30	1	44.70	1	44.45	44.65	0	2,044	0.00%
2019/12/24	1	42.85	0	0.00	42.90	1	2,020	0.05%
2019/12/23	0	0.00	3	42.38	42.15	-3	2,006	-0.15%
2019/12/20	12	44.43	3	45.38	43.35	9	1,974	0.46%
2019/12/18	0	0.00	2	43.50	43.85	-2	1,777	-0.11%
2019/12/17	12	43.31	1	43.40	43.15	11	1,746	0.63%
2019/12/12	10	42.50	0	0.00	42.30	10	1,649	0.61%
2019/12/09	30	42.33	1	42.05	41.70	29	1,550	1.87%
2019/12/06	0	0.00	1	40.75	41.65	-1	1,494	-0.07%
2019/12/05	0	0.00	1	40.75	40.25	-1	1,436	-0.07%
2019/12/03	0	0.00	2	40.28	40.15	-2	1,441	-0.14%
2019/12/02	1	39.20	0	0.00	39.35	1	1,401	0.07%
2019/11/28	0	0.00	1	40.30	39.80	-1	1,418	-0.07%
2019/11/26	0	0.00	1	39.75	39.85	-1	1,468	-0.07%
2019/11/22	1	38.80	0	0.00	38.75	1	1,449	0.07%
2019/11/21	1	38.60	0	0.00	38.80	1	1,460	0.07%
2019/11/13	1	39.35	0	0.00	39.30	1	1,499	0.07%
2019/11/11	1	39.15	0	0.00	38.60	1	1,525	0.07%
2019/10/31	1	39.65	0	0.00	40.90	1	1,505	0.07%
2019/10/30	1	39.60	0	0.00	40.15	1	1,471	0.07%
2019/10/25	2	41.85	0	0.00	41.20	2	1,472	0.14%
2019/10/21	0	0.00	1	41.15	41.35	-1	1,426	-0.07%
2019/10/18	0	0.00	2	40.40	40.35	-2	1,372	-0.15%
2019/10/14	0	0.00	1	40.00	40.10	-1	1,363	-0.07%
2019/10/01	0	0.00	4	40.43	40.90	-4	1,644	-0.24%
2019/09/27	1	39.00	0	0.00	39.40	1	1,621	0.06%
2019/09/26	0	0.00	1	39.75	39.05	-1	1,632	-0.06%
2019/09/25	1	39.15	0	0.00	38.80	1	1,637	0.06%
2019/09/18	1	39.50	0	0.00	39.50	1	1,726	0.06%
2019/09/17	0	0.00	1	39.85	39.45	-1	1,739	-0.06%
2019/09/16	1	39.15	0	0.00	39.15	1	1,746	0.06%
2019/09/10	4	39.43	0	0.00	39.50	4	1,899	0.21%
2019/09/09	2	40.10	0	0.00	39.65	2	1,939	0.10%
2019/09/06	1	40.65	0	0.00	40.60	1	1,926	0.05%
2019/09/02	0	0.00	1	41.80	41.85	-1	1,963	-0.05%
2019/08/30	1	42.20	0	0.00	41.40	1	1,962	0.05%
2019/08/28	1	40.75	0	0.00	40.50	1	1,918	0.05%
2019/08/27	0	0.00	1	40.90	40.25	-1	1,922	-0.05%
2019/08/26	2	40.75	3	40.80	40.50	-1	1,925	-0.05%
2019/08/21	2	41.65	0	0.00	41.35	2	1,959	0.10%
2019/08/20	0	0.00	3	41.68	41.30	-3	1,959	-0.15%
2019/08/16	2	41.10	1	40.55	41.00	1	1,981	0.05%
2019/08/15	1	39.50	1	39.65	40.30	0	1,971	0.00%
2019/08/13	0	0.00	1	40.40	40.35	-1	1,957	-0.05%
2019/08/08	3	39.30	0	0.00	38.85	3	1,975	0.15%
2019/08/06	1	38.30	1	39.30	39.45	0	1,996	0.00%
2019/08/05	1	39.70	2	39.80	39.55	-1	2,017	-0.05%
2019/08/01	1	41.30	0	0.00	41.30	1	2,063	0.05%
2019/07/30	0	0.00	1	42.60	41.70	-1	2,092	-0.05%
2019/07/24	0	0.00	1	42.10	41.55	-1	2,117	-0.05%
2019/07/22	1	41.05	0	0.00	41.10	1	2,223	0.04%
2019/07/19	2	41.15	0	0.00	41.00	2	2,238	0.09%
2019/07/18	0	0.00	2	41.00	40.95	-2	2,274	-0.09%
2019/07/16	1	42.15	0	0.00	42.25	1	2,368	0.04%
2019/07/10	0	0.00	1	42.05	42.00	-1	3,090	-0.03%
2019/07/04	0	0.00	2	46.15	46.05	-2	3,035	-0.07%
2019/07/03	0	0.00	1	45.30	44.95	-1	3,051	-0.03%
2019/07/02	5	45.35	0	0.00	45.35	5	3,074	0.16%
2019/07/01	2	45.20	0	0.00	45.15	2	3,094	0.06%
2019/06/21	1	44.60	0	0.00	44.20	1	3,702	0.03%
2019/06/13	0	0.00	2	42.35	42.30	-2	3,633	-0.06%
2019/06/12	3	43.50	0	0.00	43.40	3	3,652	0.08%
2019/06/10	0	0.00	2	42.33	42.60	-2	3,723	-0.05%
2019/06/06	1	41.75	0	0.00	41.75	1	3,746	0.03%
2019/06/03	0	0.00	1	43.05	42.80	-1	3,876	-0.03%
2019/05/30	1	42.90	0	0.00	42.90	1	4,058	0.02%
2019/05/29	1	42.00	0	0.00	42.00	1	4,130	0.02%
2019/05/27	0	0.00	1	41.80	41.80	-1	4,296	-0.02%
2019/05/24	1	41.95	0	0.00	41.75	1	4,340	0.02%
2019/05/14	0	0.00	1	43.20	44.50	-1	5,093	-0.02%
2019/05/03	2	48.05	0	0.00	48.00	2	5,453	0.04%
2019/04/29	0	0.00	6	48.43	47.00	-6	5,443	-0.11%
2019/04/26	2	49.38	3	49.42	49.35	-1	5,378	-0.02%
2019/04/24	2	50.30	5	51.58	50.40	-3	5,410	-0.06%
2019/04/22	35	51.40	38	50.49	50.40	-3	5,390	-0.06%
2019/04/19	30	52.48	10	51.80	51.50	20	5,344	0.37%
2019/04/18	10	54.64	13	54.22	51.90	-3	5,217	-0.06%
2019/04/17	6	52.02	3	51.80	52.10	3	4,912	0.06%
2019/04/16	3	51.00	3	51.00	51.20	0	4,821	0.00%
2019/04/12	1	50.50	0	0.00	51.20	1	4,768	0.02%
2019/04/11	2	51.20	0	0.00	50.50	2	4,731	0.04%
2019/04/10	2	50.50	0	0.00	50.80	2	4,659	0.04%
2019/04/09	0	0.00	1	51.00	50.40	-1	4,635	-0.02%
2019/04/08	0	0.00	10	50.10	49.60	-10	4,577	-0.22%
2019/04/03	5	49.78	1	49.70	49.90	4	4,572	0.09%
2019/04/02	6	49.19	0.1	49.20	49.20	6	4,554	0.13%
2019/04/01	3	50.27	8	50.93	49.55	-5	4,514	-0.11%
2019/03/29	13	51.58	8	51.34	51.00	5	4,422	0.11%
2019/03/28	11	50.11	5	50.92	50.20	6	4,217	0.14%
2019/03/18	2	47.80	0	0.00	47.80	2	4,279	0.05%
2019/03/15	0	48.10	0	0.00	48.30	0	4,320	0.00%
2019/03/14	0	0.00	1	48.50	48.20	-1	4,347	-0.02%
2019/03/13	0	0.00	4	47.40	47.35	-4	4,420	-0.09%
2019/03/08	1	48.90	1	49.25	48.95	0	4,900	0.00%
2019/03/07	0	0.00	10	49.23	48.90	-10	5,053	-0.20%
2019/03/05	9	50.37	0	0.00	49.40	9	5,330	0.17%
2019/03/04	1	48.95	1	49.90	49.95	0	5,322	0.00%
2019/02/27	3	47.12	2	48.03	48.60	1	5,299	0.02%
2019/02/26	5	48.60	0	0.00	48.30	5	5,304	0.09%
2019/02/25	0	0.00	2	49.35	49.65	-2	5,363	-0.04%
2019/02/22	2	49.35	0	0.00	49.25	2	5,642	0.04%
2019/02/21	11	49.32	0	0.00	49.65	11	5,740	0.19%
2019/02/20	14	49.28	6	49.22	49.45	8	6,090	0.13%
2019/02/19	5	48.56	4	49.30	48.20	1	6,410	0.02%
2019/02/18	4	47.15	1	47.15	47.00	3	6,365	0.05%
2019/02/14	2	47.83	1	47.10	46.90	1	6,474	0.02%
2019/02/13	0	0.00	2	46.50	47.50	-2	6,440	-0.03%
2019/02/12	30	46.84	30	46.32	46.30	0	6,335	0.00%
2019/02/11	0	0.00	2	45.33	46.15	-2	6,297	-0.03%
2019/01/25	1	42.90	1	42.80	42.65	0	6,668	0.00%
2019/01/17	1	41.70	0	0.00	41.45	1	7,253	0.01%
2019/01/16	0	0.00	4	42.25	42.50	-4	7,284	-0.05%
2019/01/14	0	0.00	2	41.10	41.30	-2	7,474	-0.03%
2019/01/09	0	0.00	1	40.50	41.50	-1	7,678	-0.01%
2018/12/25	3	39.05	23	38.82	39.15	-20	8,747	-0.23%
2018/12/24	0	0.00	1	39.80	40.00	-1	8,822	-0.01%
2018/12/22	1	39.30	0	0.00	39.30	1	8,865	0.01%
2018/12/21	1	39.15	0	0.00	40.10	1	8,977	0.01%
2018/12/18	0	0.00	1	41.55	41.15	-1	9,120	-0.01%
2018/12/17	22	43.45	21	42.55	42.35	1	9,208	0.01%
2018/12/14	1	42.90	0	0.00	43.40	1	9,231	0.01%
2018/12/13	3	42.32	0	0.00	42.10	3	9,257	0.03%
2018/12/12	0	0.00	1	42.30	42.15	-1	9,320	-0.01%
2018/12/10	1	40.70	4	40.56	41.00	-3	9,549	-0.03%
2018/12/06	0	0.00	1	40.80	41.35	-1	9,661	-0.01%
2018/12/05	10	44.00	4	44.13	43.70	6	9,644	0.06%
2018/12/04	15	46.07	3	45.90	45.30	12	9,765	0.12%
2018/12/03	1	46.00	9	45.95	46.00	-8	9,903	-0.08%
2018/11/30	4	43.56	3	44.25	42.85	1	9,702	0.01%
2018/11/29	1	43.50	1	44.45	42.60	0	9,660	0.00%
2018/11/28	2	43.05	1	43.05	43.35	1	9,822	0.01%
2018/11/27	1	41.95	1	42.20	42.70	0	10,097	0.00%
2018/11/26	0	0.00	1	42.00	41.90	-1	10,169	-0.01%
2018/11/22	0	0.00	3	43.35	42.20	-3	11,237	-0.03%
2018/11/21	7	43.89	2	44.10	43.45	5	11,316	0.04%
2018/11/20	4	43.14	0	0.00	42.85	4	11,248	0.04%
2018/11/19	27	43.27	22	42.94	43.35	5	11,244	0.04%
2018/11/16	1	39.55	0	0.00	42.45	1	10,913	0.01%
2018/11/15	2	38.35	0	0.00	38.60	2	10,502	0.02%
2018/11/14	4	37.93	6	38.05	38.15	-2	10,558	-0.02%
2018/11/13	1	35.20	6	35.00	36.30	-5	10,537	-0.05%
2018/11/12	2	36.95	2	36.65	36.50	0	10,744	0.00%
2018/11/09	2	37.35	3	37.93	37.90	-1	10,946	-0.01%
2018/11/08	1	38.50	1	38.85	37.60	0	11,142	0.00%
2018/11/07	2	37.38	1	38.35	38.20	1	11,387	0.01%
2018/11/05	1	37.80	1	38.30	38.30	0	11,813	0.00%
2018/11/02	2	37.85	1	39.50	38.50	1	12,206	0.01%
2018/11/01	4	38.53	1	38.65	38.00	3	12,109	0.02%
2018/10/31	0	0.00	1	35.75	35.60	-1	12,270	-0.01%
2018/10/29	3	35.05	3	35.15	34.90	0	12,819	0.00%
2018/10/25	2	34.30	1	34.20	34.30	1	13,319	0.01%
2018/10/23	5	39.30	5	38.20	37.20	0	14,375	0.00%
2018/10/19	0	0.00	2	36.28	36.25	-2	14,996	-0.01%
2018/10/17	1	40.10	0	0.00	37.95	1	15,515	0.01%
2018/10/15	4	38.60	0	0.00	38.10	4	16,077	0.02%
2018/10/12	0	0.00	1	36.95	38.00	-1	16,424	-0.01%
2018/10/11	2	35.90	3	35.98	35.65	-1	16,551	-0.01%
2018/10/09	2	39.25	1	39.70	39.60	1	16,632	0.01%
2018/10/08	1	37.60	1	38.95	38.70	0	16,608	0.00%
2018/10/05	1	41.30	1	44.35	40.55	0	16,636	0.00%
2018/10/04	1	45.00	1	44.85	44.50	0	16,728	0.00%
2018/10/02	1	45.70	0	0.00	45.45	1	16,880	0.01%
2018/10/01	1	45.50	0	0.00	45.50	1	16,997	0.01%
2018/09/26	1	47.05	0	0.00	46.65	1	17,279	0.01%
2018/09/25	1	46.80	2	47.73	47.15	-1	17,431	-0.01%
2018/09/21	1	47.00	0	0.00	47.45	1	17,599	0.01%
2018/09/20	0	0.00	5	46.05	46.30	-5	17,626	-0.03%
2018/09/19	0	0.00	7	46.18	45.90	-7	17,739	-0.04%
2018/09/18	0	0.00	1	46.85	46.20	-1	18,029	-0.01%
2018/09/17	0	0.00	0.2	47.65	47.50	-0.2	18,147	0.00%
2018/09/14	7.2	47.28	1	46.20	47.20	6.2	18,202	0.03%
2018/09/13	3	46.55	1	47.45	45.30	2	18,300	0.01%
2018/09/11	2	47.78	6	48.28	47.95	-4	18,890	-0.02%
2018/09/10	3	47.80	1	46.90	46.90	2	19,253	0.01%
2018/09/07	5	49.32	9	47.71	48.00	-4	19,522	-0.02%
2018/09/06	6	51.75	4	51.80	51.40	2	19,801	0.01%
2018/09/05	2	51.75	6	52.15	51.70	-4	20,055	-0.02%
2018/09/04	7	52.56	14	53.10	52.50	-7	20,382	-0.03%
2018/09/03	26	55.49	16	54.33	53.20	10	20,383	0.05%
2018/08/31	13	58.59	7	59.17	59.10	6	20,235	0.03%
2018/08/30	13	58.12	21	59.20	59.50	-8	20,644	-0.04%
2018/08/29	39	57.20	41	57.20	58.60	-2	20,528	-0.01%
2018/08/28	10	53.95	6	54.13	53.70	4	20,044	0.02%
2018/08/27	12	53.43	16	53.74	53.60	-4	20,136	-0.02%
2018/08/24	0	0.00	1	51.60	51.20	-1	20,142	0.00%
2018/08/23	8	52.04	4	52.10	50.90	4	20,315	0.02%
2018/08/22	21	52.90	23	52.84	52.80	-2	20,443	-0.01%
2018/08/21	47	53.33	35	53.31	53.30	12	20,954	0.06%
2018/08/20	14	52.33	14	52.74	53.10	0	21,048	0.00%
2018/08/17	0	0.00	3	53.30	51.70	-3	21,292	-0.01%
2018/08/16	1	51.00	7	52.69	53.00	-6	21,414	-0.03%
2018/08/15	14	51.44	19	51.63	50.90	-5	21,712	-0.02%
2018/08/14	23	53.19	21	54.51	53.00	2	21,833	0.01%
2018/08/13	11	52.50	20	53.01	53.00	-9	21,720	-0.04%
2018/08/10	24	55.99	29.3	54.83	54.70	-5.3	21,906	-0.02%
2018/08/09	8	55.24	2	55.85	57.20	6	22,026	0.03%
2018/08/08	4	56.25	2	57.00	54.00	2	21,777	0.01%
2018/08/07	2	56.30	4	56.83	57.00	-2	21,945	-0.01%
2018/08/06	15	55.45	16	56.04	56.10	-1	21,671	0.00%
2018/08/03	3.3	55.11	2	54.00	55.10	1.3	21,681	0.01%
2018/08/02	5	53.60	4	52.68	52.60	1	21,360	0.00%
2018/08/01	1	56.00	2	56.30	56.30	-1	21,195	0.00%
2018/07/31	24	56.65	10	53.90	55.00	14	21,293	0.07%
2018/07/30	35	61.19	41	58.97	56.90	-6	21,006	-0.03%
2018/07/27	24	62.40	7	62.17	63.20	17	20,592	0.08%
2018/07/26	18	60.54	19	60.47	59.50	-1	20,199	0.00%
2018/07/25	17	58.29	17	60.38	60.50	0	19,772	0.00%
2018/07/24	17	59.11	16	59.29	59.30	1	19,543	0.01%
2018/07/23	1	58.00	1	56.10	58.40	0	19,192	0.00%
2018/07/20	15	58.69	18	58.68	57.50	-3	18,857	-0.02%
2018/07/19	16	62.90	6	62.85	62.50	10	18,399	0.05%
2018/07/18	11	69.52	14	68.19	63.10	-3	17,954	-0.02%
2018/07/17	2	71.80	0	0.00	70.10	2	17,612	0.01%
2018/07/16	13	74.77	15	76.46	74.00	-2	17,421	-0.01%
2018/07/13	2	78.35	3	80.13	77.40	-1	17,352	-0.01%
2018/07/12	19	77.47	17.1	78.70	79.60	1.9	17,118	0.01%
2018/07/10	2	74.15	2	75.90	75.40	0	16,942	0.00%
2018/07/09	0	0.00	2	75.65	74.70	-2	16,812	-0.01%
2018/07/06	1	69.70	2	73.15	71.20	-1	16,621	-0.01%
2018/07/05	5	78.36	3	77.80	74.30	2	16,436	0.01%
2018/07/04	4	79.08	3	78.87	78.00	1	16,343	0.01%
2018/07/03	7	82.13	12	82.51	80.30	-5	16,062	-0.03%
2018/07/02	10	82.74	10	83.71	82.00	0	15,824	0.00%
2018/06/29	2	81.40	2	81.30	81.00	0	15,564	0.00%
2018/06/28	9	80.39	10	80.86	79.50	-1	15,407	-0.01%
2018/06/27	19	85.06	6	85.90	81.70	13	15,197	0.09%
2018/06/26	11	81.52	20	80.46	83.80	-9	14,811	-0.06%
2018/06/25	10	81.86	11	82.54	79.00	-1	14,555	-0.01%
2018/06/22	10	82.39	10	83.59	82.00	0	14,376	0.00%
2018/06/21	7	86.50	5	85.66	84.80	2	14,108	0.01%
2018/06/20	27	87.62	22	85.16	83.90	5	13,863	0.04%
2018/06/19	43	91.80	44	91.59	92.50	-1	13,401	-0.01%
2018/06/15	11	88.37	9	89.03	86.20	2	12,909	0.02%
2018/06/14	17	87.78	14.1	85.52	88.40	2.9	12,439	0.02%
2018/06/13	8	81.39	8.2	82.06	82.50	-0.2	11,881	0.00%
2018/06/12	37	84.05	36.1	81.69	81.40	0.9	11,487	0.01%
2018/06/11	0	0.00	1.1	76.84	81.20	-1.1	10,989	-0.01%
2018/06/08	11	74.60	12.1	75.09	73.90	-1.1	10,619	-0.01%
2018/06/07	17	72.48	15.2	72.45	72.10	1.8	10,315	0.02%
2018/06/06	1	66.00	5	67.96	71.10	-4	9,695	-0.04%
2018/06/05	6	65.63	7	64.96	64.70	-1	9,274	-0.01%
2018/06/04	12	69.22	16	67.82	67.00	-4	9,060	-0.04%
2018/06/01	18	67.09	29	66.18	68.40	-11	8,759	-0.13%
2018/05/31	25	68.47	23	66.74	63.50	2	8,530	0.02%
2018/05/30	6	66.63	6.1	66.75	67.60	-0.1	8,298	0.00%
2018/05/29	15	67.06	3.2	68.54	68.00	11.8	8,049	0.15%
2018/05/28	5	65.16	5.2	64.60	66.10	-0.2	7,484	0.00%
2018/05/25	11	58.53	16.3	58.69	60.10	-5.3	7,226	-0.07%
2018/05/24	4	54.95	9.2	54.55	54.70	-5.2	6,818	-0.08%
2018/05/23	38	51.25	33.5	52.72	53.60	4.5	6,462	0.07%
2018/05/22	9	50.39	1.2	51.30	50.00	7.8	5,898	0.13%
2018/05/21	3	47.45	14	48.29	48.60	-11	5,531	-0.20%
2018/05/18	5	48.70	4	50.48	47.30	1	5,303	0.02%
2018/05/17	10	48.84	16.3	48.08	48.70	-6.3	4,741	-0.13%
2018/05/16	1	47.00	2	46.80	47.00	-1	4,302	-0.02%
2018/05/15	7	47.13	2.2	48.35	48.40	4.8	4,095	0.12%
2018/05/14	9	44.62	0	0.00	45.00	9	3,717	0.24%
2018/05/11	3	40.95	7	39.21	40.95	-4	3,612	-0.11%
2018/05/10	2	37.15	0	0.00	37.25	2	3,268	0.06%
2018/05/09	3	37.15	5	37.24	37.80	-2	3,153	-0.06%
2018/05/08	8	36.99	8	37.42	37.10	0	2,984	0.00%
2018/05/07	0	0.00	11	36.13	36.70	-11	2,594	-0.42%
2018/05/04	1	34.20	15	34.27	33.40	-14	2,251	-0.62%
2018/05/03	1	32.70	0	0.00	32.35	1	2,047	0.05%
2018/05/02	2	31.65	0	0.00	31.60	2	2,001	0.10%
2018/04/30	3	31.55	4	31.65	31.25	-1	1,998	-0.05%
2018/04/27	1	29.50	1	31.20	31.05	0	1,933	0.00%
2018/04/25	1	30.90	0	0.00	30.90	1	1,963	0.05%
2018/04/24	3	30.97	0	0.00	31.20	3	2,061	0.15%
2018/04/23	0	0.00	0.3	32.00	32.10	-0.3	2,271	-0.01%
2018/04/19	0	0.00	1	32.85	32.75	-1	2,532	-0.04%
2018/04/17	1	33.30	5	34.00	31.80	-4	2,501	-0.16%
2018/04/16	4	32.63	0	0.00	33.30	4	2,483	0.16%
2018/04/13	0	0.00	0.1	31.70	31.55	-0.1	2,435	0.00%
2018/04/09	1	30.80	3	30.70	30.60	-2	2,603	-0.08%
2018/03/27	1	32.00	0	0.00	31.65	1	2,814	0.04%
2018/03/19	2	32.40	0	0.00	32.00	2	2,702	0.07%
2018/03/09	0	30.90	0	0.00	30.90	0	2,818	0.00%
2018/03/08	3	30.73	0	0.00	30.65	3	2,895	0.10%
2018/03/07	2	30.65	10	31.30	30.65	-8	3,205	-0.25%
2018/03/06	2	31.70	0	0.00	31.60	2	3,505	0.06%
2018/03/05	12	31.95	1	31.90	32.00	11	3,547	0.31%
2018/02/27	1	29.85	0	0.00	29.80	1	3,526	0.03%
2018/02/23	0	0.00	1	30.30	30.50	-1	3,597	-0.03%
2018/02/22	0	0.00	1	29.25	29.35	-1	3,596	-0.03%
2018/02/12	1	28.20	0	0.00	28.05	1	3,610	0.03%
2018/02/07	0	0.00	1	29.15	28.80	-1	3,709	-0.03%
2018/02/06	2	28.70	2	28.60	28.20	0	3,731	0.00%
2018/02/05	1	29.45	2	30.10	30.35	-1	3,722	-0.03%
2018/01/31	1	30.05	0	0.00	30.55	1	4,292	0.02%
2018/01/30	0	0.00	1	30.35	30.25	-1	4,319	-0.02%
2018/01/24	1	31.45	0	0.00	31.50	1	4,312	0.02%
2018/01/23	2	31.50	0	0.00	31.50	2	4,310	0.05%
2018/01/17	3	34.07	0	0.00	32.15	3	4,078	0.07%
2018/01/16	1	33.70	3	34.23	34.80	-2	3,831	-0.05%
2018/01/15	2	31.75	0	0.00	31.65	2	3,533	0.06%
2018/01/12	1	31.70	0	0.00	31.70	1	3,538	0.03%
2018/01/10	3	31.57	1	32.45	31.30	2	3,474	0.06%
2018/01/09	2	32.35	0	0.00	31.90	2	3,420	0.06%
2018/01/03	0	0.00	3	30.97	31.35	-3	3,194	-0.09%