高技 (5439)-元大-嘉義券商分點個股進出

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

高技

(5439)

可現股當沖

股價
112.0
漲跌
▲0.5
漲幅
+0.45%
成交量
778張
產業
上櫃電子零組件類股
406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

高技 (5439)籌碼相關－元大-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/04/18	13	112.00	0	0.00	112.00	13	3,588	0.36%
2024/04/16	10	110.50	10.4	110.54	109.50	-0.4	3,659	-0.01%
2024/04/15	2.1	116.01	0	0.00	115.50	2.1	3,671	0.06%
2024/04/12	0	0.00	3	123.00	122.50	-3	3,674	-0.08%
2024/04/11	1	126.00	0.1	124.53	123.00	0.9	3,693	0.02%
2024/04/10	0	0.00	0.2	127.50	125.00	-0.2	3,677	-0.01%
2024/04/09	1	124.00	1.2	125.08	125.50	-0.2	3,713	-0.01%
2024/04/08	1	125.00	6	124.50	124.50	-5	3,654	-0.14%
2024/04/03	0	0.00	3	121.83	120.50	-3	3,634	-0.08%
2024/04/02	1	126.44	1	126.50	123.50	0	3,639	0.00%
2024/04/01	1	126.50	3	127.33	125.00	-2	3,629	-0.06%
2024/03/27	2.2	121.21	0	0.00	123.50	2.2	3,560	0.06%
2024/03/26	10	124.00	4	128.50	123.00	6	3,551	0.17%
2024/03/25	11.7	130.43	13	131.81	124.50	-1.4	3,493	-0.04%
2024/03/22	2	126.00	22.6	123.89	128.00	-20.6	3,242	-0.63%
2024/03/21	0	0.00	2	118.50	118.00	-2	3,107	-0.06%
2024/03/20	2	120.50	12.3	116.67	118.50	-10.3	3,141	-0.33%
2024/03/19	1	115.00	0	0.00	116.50	1	3,157	0.03%
2024/03/18	0	0.00	8	114.19	115.50	-8	3,188	-0.25%
2024/03/15	0	0.00	1	113.00	115.00	-1	3,242	-0.03%
2024/03/13	2.4	117.21	3	114.00	113.50	-0.7	3,323	-0.02%
2024/03/12	0	0.00	14.3	115.43	117.00	-14.3	3,408	-0.42%
2024/03/08	4	111.50	2	111.50	114.00	2	3,746	0.05%
2024/03/07	7	121.00	3	119.50	118.50	4	3,918	0.10%
2024/03/06	8	122.13	3.2	121.79	119.00	4.9	4,023	0.12%
2024/03/05	0.1	113.50	28.5	115.84	117.50	-28.4	4,091	-0.69%
2024/03/04	5	108.00	1	108.50	107.00	4	3,998	0.10%
2024/03/01	2	107.50	1	107.00	107.50	1	3,993	0.03%
2024/02/29	2	106.00	0	0.00	106.00	2	4,030	0.05%
2024/02/27	6	107.08	1	109.50	106.00	5	4,054	0.12%
2024/02/26	1	108.00	1	108.50	108.00	0	4,122	0.00%
2024/02/23	1.1	109.55	2.3	110.41	109.00	-1.2	4,175	-0.03%
2024/02/22	4.3	107.43	8	107.00	107.00	-3.7	4,219	-0.09%
2024/02/21	3.1	110.53	0	0.00	110.00	3.1	4,276	0.07%
2024/02/20	4.1	111.61	2	110.50	111.00	2.1	4,390	0.05%
2024/02/19	6.3	112.84	2.3	113.57	113.00	4	4,395	0.09%
2024/02/16	7	111.93	1	111.50	111.00	6	4,468	0.13%
2024/02/15	6.2	111.69	0	0.00	112.50	6.2	4,467	0.14%
2024/02/05	1.1	113.50	2	113.75	114.00	-0.9	4,493	-0.02%
2024/02/02	4	112.25	1	113.50	113.00	3	4,529	0.07%
2024/02/01	1	111.50	1.1	112.41	111.00	-0.1	4,574	0.00%
2024/01/31	2.1	110.98	1	110.00	109.50	1.1	4,648	0.02%
2024/01/30	1.3	112.27	1	111.00	111.00	0.3	4,668	0.01%
2024/01/29	1	110.50	6	110.42	110.50	-5	4,747	-0.11%
2024/01/26	5	107.40	0.6	109.83	106.00	4.4	4,918	0.09%
2024/01/25	5	111.40	4.3	112.10	110.50	0.7	4,929	0.01%
2024/01/23	5	108.50	1	109.50	108.50	4	5,079	0.08%
2024/01/22	0	0.00	1	108.00	109.00	-1	5,136	-0.02%
2024/01/19	2	105.50	0	0.00	105.50	2	5,213	0.04%
2024/01/17	2	107.50	3.5	110.57	108.00	-1.5	5,485	-0.03%
2024/01/16	5	108.60	3.4	107.64	108.50	1.7	5,452	0.03%
2024/01/15	0	0.00	0.3	106.55	105.00	-0.3	5,412	-0.01%
2024/01/12	2	104.00	1.3	104.05	104.50	0.7	5,461	0.01%
2024/01/11	1	107.00	1	106.50	106.50	0	5,535	0.00%
2024/01/10	0	0.00	1	103.50	104.00	-1	5,639	-0.02%
2024/01/08	2	105.00	0	0.00	105.00	2	5,904	0.03%
2024/01/05	2	109.00	6	110.00	108.00	-4	5,986	-0.07%
2024/01/04	7	111.71	2	111.00	109.50	5	6,069	0.08%
2024/01/03	7	114.64	1	115.50	115.00	6	6,090	0.10%
2023/12/28	2	124.00	0	0.00	121.50	2	6,212	0.03%
2023/12/27	8	124.63	2	125.00	124.50	6	6,242	0.10%
2023/12/26	3	121.33	0	0.00	121.50	3	6,293	0.05%
2023/12/21	2	124.00	1	125.00	121.50	1	6,315	0.02%
2023/12/20	8.1	124.68	0	0.00	124.00	8.1	6,268	0.13%
2023/12/19	1	121.00	0	0.00	120.00	1	6,167	0.02%
2023/12/18	1.3	123.31	0	0.00	121.00	1.3	6,151	0.02%
2023/12/15	4.3	123.85	6	124.17	122.50	-1.7	6,104	-0.03%
2023/12/14	1.3	127.00	16	128.44	127.00	-14.7	6,049	-0.24%
2023/12/13	1	133.00	0	0.00	130.50	1	5,997	0.02%
2023/12/12	2	134.50	1	135.50	134.00	1	5,978	0.02%
2023/12/11	3	137.67	1	138.00	138.50	2	5,967	0.03%
2023/12/08	0	0.00	5	144.10	141.50	-5	5,918	-0.08%
2023/12/07	2	142.50	3	146.33	142.50	-1	5,876	-0.02%
2023/12/06	11	149.77	5	151.90	152.50	6	5,763	0.10%
2023/12/05	11	142.05	7	141.57	143.00	4	5,521	0.07%
2023/12/04	16	146.47	15	148.43	145.00	1	5,397	0.02%
2023/12/01	0	0.00	3	139.33	146.00	-3	5,123	-0.06%
2023/11/30	4	128.88	7	131.21	133.00	-3	4,903	-0.06%
2023/11/29	3	124.67	1	125.00	125.50	2	4,606	0.04%
2023/11/28	1.3	121.50	0	0.00	121.50	1.3	4,565	0.03%
2023/11/27	0.2	122.50	0	0.00	120.00	0.2	4,567	0.00%
2023/11/23	2	122.75	1	125.50	121.00	1	4,512	0.02%
2023/11/22	1.4	123.07	1	124.50	122.00	0.4	4,458	0.01%
2023/11/21	3.1	123.27	1	125.00	121.50	2.1	4,421	0.05%
2023/11/20	0	0.00	4	119.13	122.00	-4	4,375	-0.09%
2023/11/17	14	116.14	4	114.75	115.00	10	4,338	0.23%
2023/11/16	2	119.00	1	119.50	119.50	1	4,277	0.02%
2023/11/15	1	119.00	3	118.00	117.50	-2	4,296	-0.05%
2023/11/13	1	122.50	1	125.00	122.00	0	4,246	0.00%
2023/11/10	1	122.50	2	124.75	122.50	-1	4,218	-0.02%
2023/11/09	3	122.50	1	123.00	123.50	2	4,167	0.05%
2023/11/08	3	123.67	4	126.63	126.00	-1	4,116	-0.02%
2023/11/06	1	122.50	0	0.00	122.50	1	4,292	0.02%
2023/11/03	6	121.33	2	118.50	120.50	4	4,285	0.09%
2023/10/31	0	0.00	2	115.50	109.50	-2	4,138	-0.05%
2023/10/30	0	0.00	1	114.50	114.50	-1	3,990	-0.03%
2023/10/26	1	114.50	6	115.50	113.00	-5	4,031	-0.12%
2023/10/25	2	115.63	0	0.00	117.50	2	3,920	0.05%
2023/10/24	0	0.00	20	104.50	107.00	-20	3,821	-0.52%
2023/10/20	1	106.00	0	0.00	106.00	1	4,080	0.02%
2023/10/19	0	0.00	2	105.75	107.00	-2	4,171	-0.05%
2023/10/18	3	107.33	1	104.50	104.00	2	4,196	0.05%
2023/10/17	1	115.50	3	115.50	115.50	-2	4,101	-0.05%
2023/10/16	2	111.75	2	112.50	113.00	0	4,023	0.00%
2023/10/13	12	105.54	1	110.50	109.00	11	3,972	0.28%
2023/10/12	4	100.70	5	103.20	104.50	-1	4,039	-0.02%
2023/10/11	1	102.00	2	98.10	97.20	-1	4,192	-0.02%
2023/10/06	1	100.00	3.2	99.42	100.00	-2.2	4,529	-0.05%
2023/10/05	5	94.00	1	94.30	93.70	4	4,665	0.09%
2023/10/04	1	92.00	0	0.00	92.20	1	4,756	0.02%
2023/10/03	2	93.85	1	94.50	91.30	1	4,979	0.02%
2023/10/02	5.1	91.99	1	93.10	93.40	4.1	5,050	0.08%
2023/09/28	2	90.60	1	89.80	90.00	1	5,000	0.02%
2023/09/27	0.4	85.50	0.2	85.30	85.20	0.2	4,981	0.00%
2023/09/26	0	0.00	1	86.10	85.60	-1	5,039	-0.02%
2023/09/25	1	85.50	0	0.00	85.70	1	5,143	0.02%
2023/09/22	0	0.00	1.4	86.75	87.00	-1.4	5,192	-0.03%
2023/09/21	1.2	84.90	1	85.70	84.90	0.2	5,262	0.00%
2023/09/18	1	88.40	0	0.00	87.50	1	5,347	0.02%
2023/09/15	0.1	89.80	0	0.00	90.10	0.1	5,359	0.00%
2023/09/14	3	89.90	3	89.87	90.40	0	5,338	0.00%
2023/09/13	0.3	85.50	0	0.00	85.10	0.3	5,302	0.00%
2023/09/12	1	84.30	0.8	85.74	85.30	0.3	5,333	0.00%
2023/09/11	3.3	86.12	4	85.95	86.00	-0.7	5,364	-0.01%
2023/09/08	0.1	88.90	6	88.72	88.40	-5.9	5,414	-0.11%
2023/09/07	1.2	89.66	0	0.00	89.70	1.2	5,470	0.02%
2023/09/06	0	0.00	1.2	90.97	91.50	-1.2	5,685	-0.02%
2023/09/05	0.4	89.79	0	0.00	90.10	0.4	5,753	0.01%
2023/09/01	8	88.84	0	0.00	87.40	8	5,783	0.14%
2023/08/30	1	89.80	0	0.00	89.80	1	5,805	0.02%
2023/08/28	2	90.20	0	0.00	89.40	2	5,859	0.03%
2023/08/25	1	93.70	0	0.00	92.50	1	5,843	0.02%
2023/08/24	1	97.80	1	98.16	95.90	0	5,879	0.00%
2023/08/22	1	97.10	2	97.20	96.90	-1	6,074	-0.02%
2023/08/21	0	101.50	0	0.00	102.50	0	6,084	0.00%
2023/08/18	3	99.90	0	0.00	100.00	3	6,206	0.05%
2023/08/16	0	0.00	1	100.50	103.00	-1	6,301	-0.02%
2023/08/14	0	98.00	6	98.33	98.00	-6	6,425	-0.09%
2023/08/11	16	103.03	13.1	101.39	100.00	3	6,385	0.05%
2023/08/10	9	111.28	7	111.43	105.50	2	6,298	0.03%
2023/08/09	1	112.00	3	111.17	111.50	-2	6,117	-0.03%
2023/08/08	12	105.96	11	108.77	109.50	1	6,066	0.02%
2023/08/07	1	107.00	0	0.00	108.50	1	6,079	0.02%
2023/08/02	0	0.00	11	105.36	103.50	-11	6,168	-0.18%
2023/07/31	13	109.04	14	113.50	108.50	-1	6,129	-0.02%
2023/07/27	1	110.00	1	109.00	108.00	0	6,025	0.00%
2023/07/26	3	108.83	1	109.50	108.00	2	5,955	0.03%
2023/07/25	10	108.00	0	0.00	106.00	10	5,833	0.17%
2023/07/24	4	112.38	3	113.83	112.00	1	5,667	0.02%
2023/07/20	0	0.00	2	110.00	111.50	-2	5,396	-0.04%
2023/07/19	3	109.50	3	109.67	108.00	0	5,331	0.00%
2023/07/18	5	109.50	15	110.77	108.00	-10	5,270	-0.19%
2023/07/17	6	113.92	3	114.50	113.50	3	5,157	0.06%
2023/07/14	8	106.63	5	108.40	110.50	3	4,997	0.06%
2023/07/13	18.1	100.06	20	100.23	100.50	-1.9	4,727	-0.04%
2023/07/12	13.1	93.71	11	93.37	94.80	2.1	4,322	0.05%
2023/07/11	9	90.21	0	0.00	90.60	9	4,056	0.22%
2023/07/10	5	90.94	8	89.61	89.20	-3	3,955	-0.08%
2023/07/07	6.1	89.65	5	89.72	90.50	1.1	3,773	0.03%
2023/07/05	6	87.80	2	87.75	87.60	4	3,667	0.11%
2023/07/04	0	0.00	4	88.90	89.90	-4	3,640	-0.11%
2023/07/03	4	89.23	3	88.73	89.80	1	3,583	0.03%
2023/06/30	1	84.00	1	83.80	83.80	0	3,492	0.00%
2023/06/29	2	85.20	5	86.00	86.50	-3	3,484	-0.09%
2023/06/26	1	85.40	0	0.00	84.20	1	3,420	0.03%
2023/06/21	0	0.00	1.1	84.18	84.00	-1.1	3,382	-0.03%
2023/06/20	0	83.00	0	0.00	82.10	0	3,369	0.00%
2023/06/19	0	82.50	0	0.00	83.60	0	3,369	0.00%
2023/06/16	3	83.02	0	0.00	83.00	3	3,356	0.09%
2023/06/15	2	85.65	2	84.20	84.60	0	3,321	0.00%
2023/06/14	3	83.73	2	84.50	84.80	1	3,284	0.03%
2023/06/13	5	83.00	0	0.00	82.20	5	3,219	0.16%
2023/06/12	8	85.54	1	85.60	84.00	7	3,150	0.22%
2023/06/09	0	0.00	2	81.00	83.00	-2	2,921	-0.07%
2023/06/08	0	0.00	2	78.75	78.70	-2	2,847	-0.07%
2023/06/07	0	0.00	2	79.65	79.10	-2	2,811	-0.07%
2023/06/05	0	0.00	1	81.70	81.30	-1	2,768	-0.04%
2023/06/02	2	82.20	0	0.00	81.80	2	2,754	0.07%
2023/06/01	1	83.10	0	0.00	83.70	1	2,748	0.04%
2023/05/31	5	82.10	0	0.00	82.30	5	2,729	0.18%
2023/05/29	2	83.10	1	85.10	80.80	1	2,708	0.04%
2023/05/25	6	79.10	2	78.85	78.80	4	2,450	0.16%
2023/05/24	1	78.50	1	79.90	79.30	0	2,399	0.00%
2023/05/23	1	75.80	0	0.00	75.80	1	2,220	0.05%
2023/05/19	0	0.00	2	75.50	75.10	-2	2,063	-0.10%
2023/05/18	0	0.00	3	73.20	75.80	-3	1,989	-0.15%
2023/05/17	0	0.00	0.1	72.40	72.30	-0.1	1,885	-0.01%
2023/05/12	3	72.80	0	0.00	73.50	3	1,828	0.16%
2023/05/11	3	72.50	3	73.00	71.40	0	1,801	0.00%
2023/05/09	1	72.00	1	72.20	71.90	0	1,631	0.00%
2023/05/08	1	71.00	2	71.00	71.60	-1	1,547	-0.06%
2023/05/05	0	0.00	5	70.00	69.50	-5	1,486	-0.34%
2023/04/19	1	64.80	1	63.70	63.70	0	1,265	0.00%
2023/04/18	1	67.00	0	0.00	66.70	1	1,197	0.08%
2023/04/17	5	67.80	0	0.00	67.60	5	1,184	0.42%
2023/04/13	2	68.95	0	0.00	68.40	2	1,144	0.17%
2023/04/12	0	0.00	1	69.00	70.50	-1	1,104	-0.09%
2023/04/06	1	66.60	0	0.00	67.40	1	944	0.11%
2023/03/27	0	0.00	1	68.10	68.50	-1	767	-0.13%
2023/03/23	0	0.00	3	67.17	67.50	-3	737	-0.41%
2023/03/17	0	0.00	0.5	66.20	66.30	-0.5	693	-0.07%
2023/03/16	0	0.00	1	63.70	64.30	-1	669	-0.15%
2023/03/13	0	0.00	23	65.90	65.50	-23	638	-3.60%
2023/03/09	1.5	65.87	0	0.00	66.10	1.5	597	0.25%
2023/03/06	3	66.47	0	0.00	64.90	3	551	0.54%
2023/03/03	0	0.00	1	64.20	64.20	-1	502	-0.20%
2023/03/02	0	0.00	1	63.30	64.40	-1	501	-0.20%
2023/02/24	0	0.00	5	62.04	62.40	-5	432	-1.16%
2023/02/23	1	62.00	0	0.00	61.50	1	409	0.24%
2023/02/22	1	61.10	0	0.00	60.90	1	388	0.26%
2023/02/21	0	0.00	1	58.80	58.80	-1	355	-0.28%
2023/02/20	4	59.10	1.2	59.34	58.50	2.9	353	0.81%
2023/02/17	0.3	56.98	0	0.00	59.00	0.3	338	0.07%
2023/02/16	10	56.80	0	55.90	56.80	10	326	3.06%
2023/02/07	1	56.30	2	55.50	56.10	-1	259	-0.39%
2023/02/03	0	0.00	2	56.00	55.70	-2	233	-0.86%
2023/02/02	1	54.00	4	54.90	54.60	-3	212	-1.41%
2023/02/01	1	54.80	2	54.20	54.80	-1	202	-0.49%
2023/01/31	0	0.00	3	52.83	52.70	-3	185	-1.62%
2023/01/30	0	0.00	2	51.30	51.60	-2	174	-1.14%
2023/01/12	0	0.00	0	49.10	49.30	0	156	-0.01%
2023/01/11	0	0.00	2	50.15	49.50	-2	156	-1.27%
2023/01/10	0	0.00	1	49.25	49.35	-1	152	-0.66%
2023/01/09	1	49.25	7	49.21	49.30	-6	150	-3.99%
2022/12/29	0	0.00	0	47.00	46.95	0	143	-0.01%
2022/12/22	0	0.00	0	46.85	46.85	0	144	-0.03%
2022/12/21	0	0.00	0	46.90	46.90	0	146	-0.03%
2022/12/15	0	0.00	0	47.60	47.65	0	148	-0.02%
2022/12/12	0	0.00	0	48.30	48.50	0	148	-0.01%
2022/11/10	0	0.00	1	42.00	42.20	-1	119	-0.84%
2022/10/26	1	39.10	0	0.00	38.90	1	136	0.73%
2022/10/17	0	0.00	0	38.20	38.35	0	143	0.00%
2022/09/22	0	0.00	1	42.05	42.75	-1	187	-0.53%
2022/09/20	0	0.00	1	42.95	42.95	-1	188	-0.53%
2022/09/15	0	44.10	0	0.00	44.00	0	203	0.00%
2022/09/13	0	42.80	1	43.00	43.00	-1	210	-0.46%
2022/09/01	0.1	44.50	0	0.00	44.60	0.1	227	0.03%
2022/07/19	0	0.00	4	39.65	40.30	-4	254	-1.57%
2022/07/18	23	42.99	0	0.00	43.15	23	251	9.16%
2022/07/14	1	41.40	0	0.00	41.45	1	236	0.42%
2022/07/11	4	41.10	0	0.00	41.30	4	237	1.68%
2022/07/08	1	41.65	0	0.00	41.65	1	237	0.42%
2022/07/06	1	40.20	0	0.00	40.05	1	238	0.42%
2022/07/04	2	40.55	0	0.00	40.50	2	236	0.85%
2022/07/01	1	41.35	1	41.35	41.30	0	234	0.00%
2022/06/27	2	44.50	0	0.00	44.50	2	228	0.87%
2022/06/22	0	43.20	0	0.00	43.20	0	216	0.01%
2022/06/14	1	47.20	0	0.00	47.60	1	205	0.49%
2022/05/23	0	0.00	5	47.70	47.60	-5	220	-2.26%
2022/05/19	3	47.28	0	0.00	47.80	3	222	1.35%
2022/05/18	5	47.95	0	0.00	47.95	5	223	2.24%
2022/05/17	5	47.15	0	0.00	47.40	5	226	2.21%
2022/05/12	0	46.95	0	0.00	45.90	0	223	0.00%
2022/05/03	2	48.65	0	0.00	48.65	2	218	0.91%
2022/04/28	1	49.30	0	0.00	49.45	1	220	0.45%
2022/04/14	1	52.70	0	0.00	52.70	1	313	0.32%
2022/04/06	2	54.80	0	0.00	54.80	2	382	0.52%
2022/03/22	0	0.00	1	55.40	55.50	-1	478	-0.21%
2022/03/03	3	56.13	0	0.00	56.00	3	533	0.56%
2022/02/23	0	0.00	1	56.40	56.50	-1	577	-0.17%
2022/01/24	0	0.00	1	55.10	55.40	-1	706	-0.14%
2022/01/21	9	56.50	1	56.40	56.00	8	713	1.12%
2022/01/19	0	0.00	1	56.10	56.50	-1	718	-0.14%
2022/01/17	2	56.10	0	0.00	56.70	2	731	0.27%
2022/01/14	1	55.20	1	55.20	55.30	0	744	0.00%
2022/01/13	0	0.00	13	56.00	55.90	-13	744	-1.75%
2022/01/12	0	57.20	0	0.00	56.30	0	742	0.00%
2022/01/03	2	61.00	0	0.00	61.00	2	676	0.30%
2021/12/28	1	61.50	0	0.00	61.00	1	715	0.14%
2021/12/24	0	0.00	1	60.80	60.70	-1	745	-0.13%
2021/12/23	0	61.40	0	0.00	61.00	0	753	0.00%
2021/12/22	0	0.00	2	60.60	60.50	-2	788	-0.25%
2021/12/21	0	0.00	1	60.90	60.80	-1	810	-0.12%
2021/12/17	3	62.33	0	0.00	62.30	3	864	0.35%
2021/12/16	2	61.80	0	0.00	62.00	2	839	0.24%
2021/11/26	1	62.00	0	0.00	60.80	1	1,167	0.09%
2021/11/22	2	63.95	0	0.00	63.60	2	1,247	0.16%
2021/11/18	1	65.00	3	64.97	64.70	-2	1,252	-0.16%
2021/11/17	2	64.60	0	0.00	64.60	2	1,243	0.16%
2021/11/09	1	64.30	0	0.00	64.60	1	1,280	0.08%
2021/11/01	0	0.00	2	65.20	65.20	-2	1,378	-0.15%
2021/10/26	0	0.00	1	62.40	62.40	-1	1,496	-0.07%
2021/10/25	1	63.20	0	0.00	62.80	1	1,577	0.06%
2021/10/22	1	62.40	0	0.00	63.20	1	1,608	0.06%
2021/10/21	1	62.00	0	0.00	61.60	1	1,622	0.06%
2021/10/19	1	61.40	0	0.00	61.20	1	1,667	0.06%
2021/10/18	0	0.00	1	59.80	59.70	-1	1,718	-0.06%
2021/10/15	0	0.00	2	59.40	59.10	-2	1,792	-0.11%
2021/10/13	0	0.00	5	58.90	58.00	-5	1,833	-0.27%
2021/10/12	2	59.00	0	0.00	58.90	2	1,864	0.11%
2021/10/08	0	0.00	1	61.80	61.00	-1	1,936	-0.05%
2021/10/05	1	59.70	1	58.50	60.40	0	2,137	0.00%
2021/10/04	6	60.73	0	0.00	60.00	6	2,185	0.27%
2021/09/29	1	64.30	1	64.70	62.80	0	2,189	0.00%
2021/09/27	1	65.70	0	0.00	64.80	1	2,161	0.05%
2021/09/08	1	65.40	0	0.00	65.40	1	2,091	0.05%
2021/09/07	0	0.00	1	68.00	69.00	-1	2,079	-0.05%
2021/09/06	0	0.00	1	70.60	68.60	-1	2,073	-0.05%
2021/09/03	0	0.00	2	71.20	70.90	-2	2,058	-0.10%
2021/09/02	2	71.65	2	71.30	71.80	0	2,038	0.00%
2021/09/01	3	72.20	0	0.00	70.30	3	1,967	0.15%
2021/08/31	2	68.50	2	69.20	69.60	0	1,894	0.00%
2021/08/27	0	0.00	1	67.10	67.00	-1	1,864	-0.05%
2021/08/26	1	68.50	1	68.50	67.80	0	1,856	0.00%
2021/08/13	4	66.55	0.1	66.00	65.10	3.9	1,773	0.22%
2021/08/11	4	67.00	4	67.60	66.80	0	1,775	0.00%
2021/08/06	3	71.90	5	72.18	71.00	-2	1,752	-0.11%
2021/08/05	0	0.00	1	71.60	71.70	-1	1,756	-0.06%
2021/08/04	1	71.10	0	0.00	71.10	1	1,780	0.06%
2021/08/03	3	71.97	3	71.70	72.20	0	1,801	0.00%
2021/08/02	2	71.00	0	0.00	71.10	2	1,795	0.11%
2021/07/30	1	74.20	2	72.75	71.40	-1	1,781	-0.06%
2021/07/29	6	72.97	6	72.42	72.70	0	1,752	0.00%
2021/07/28	1	69.00	0	0.00	70.60	1	1,701	0.06%
2021/07/27	1	71.70	5	71.60	71.50	-4	1,690	-0.24%
2021/07/26	0	0.00	1	72.10	72.30	-1	1,682	-0.06%
2021/07/22	0	0.00	1	71.70	71.40	-1	1,695	-0.06%
2021/07/21	6	74.17	4.4	72.24	73.90	1.6	1,638	0.10%
2021/07/20	2	70.75	0	0.00	70.90	2	1,570	0.13%
2021/07/19	0	0.00	3	72.00	71.90	-3	1,557	-0.19%
2021/07/16	4	72.15	7	72.34	73.30	-3	1,551	-0.19%
2021/07/15	7	74.91	1	75.00	74.00	6	1,518	0.40%
2021/07/14	5	68.90	0	0.00	68.20	5	1,448	0.35%
2021/07/13	2	74.30	2	70.40	69.50	0	1,435	0.00%
2021/07/09	0.1	69.00	4	69.25	70.00	-3.9	1,272	-0.31%
2021/07/08	0	0.00	1	66.00	67.60	-1	1,256	-0.08%
2021/07/06	0	0.00	1	65.40	65.50	-1	1,479	-0.07%
2021/07/02	0	0.00	1	64.40	64.70	-1	1,521	-0.07%
2021/07/01	0	0.00	2	63.45	63.30	-2	1,592	-0.13%
2021/06/29	2	64.80	0	0.00	64.60	2	1,587	0.13%
2021/06/28	1	64.40	0	0.00	64.60	1	1,597	0.06%
2021/06/24	1	65.00	0	0.00	64.90	1	1,620	0.06%
2021/06/22	1	64.10	0	0.00	63.30	1	1,613	0.06%
2021/05/11	0	0.00	1	62.00	61.50	-1	2,706	-0.04%
2021/05/05	0	0.00	1	65.00	64.50	-1	3,163	-0.03%
2021/05/03	2	63.30	0	0.00	63.20	2	3,129	0.06%
2021/04/28	1	65.80	0	0.00	66.80	1	3,109	0.03%
2021/04/20	0	0.00	1	65.80	66.90	-1	3,152	-0.03%
2021/04/19	0	0.00	1	65.10	66.20	-1	3,171	-0.03%
2021/04/15	1	63.00	5	62.80	63.20	-4	3,178	-0.13%
2021/04/14	6	63.53	7	64.97	62.80	-1	3,259	-0.03%
2021/04/13	1	67.10	3	66.90	64.80	-2	3,294	-0.06%
2021/04/12	13	69.68	5	68.94	68.80	8	3,249	0.25%
2021/04/09	1	65.90	1	66.50	66.70	0	3,083	0.00%
2021/04/08	1	67.20	0	0.00	67.20	1	3,083	0.03%
2021/04/07	6	66.28	8	66.46	66.90	-2	3,048	-0.07%
2021/04/01	0	0.00	2	63.40	63.90	-2	3,110	-0.06%
2021/03/30	2	65.10	0	0.00	64.90	2	3,135	0.06%
2021/03/29	5	65.62	1	65.90	65.50	4	3,130	0.13%
2021/03/24	0	0.00	1	65.00	63.40	-1	3,165	-0.03%
2021/03/19	1	66.40	0	0.00	66.40	1	3,126	0.03%
2021/03/18	0	0.00	1	66.40	66.50	-1	3,100	-0.03%
2021/03/17	1	65.70	3.1	65.17	64.10	-2.1	3,071	-0.07%
2021/03/16	0	0.00	1	66.60	65.70	-1	3,045	-0.03%
2021/03/15	0	0.00	3	66.27	66.60	-3	3,052	-0.10%
2021/03/12	3	66.97	3	67.87	66.60	0	3,041	0.00%
2021/03/11	17	66.89	23	66.68	66.60	-6	2,988	-0.20%
2021/03/10	12	66.38	0	0.00	67.00	12	2,895	0.41%
2021/03/09	0	0.00	21	62.77	63.90	-21	2,836	-0.74%
2021/03/08	19	66.41	22	66.56	64.40	-3	2,805	-0.11%
2021/03/05	1	64.80	1	64.40	64.80	0	2,724	0.00%
2021/03/04	0	0.00	2	64.20	63.70	-2	2,697	-0.07%
2021/03/03	17	65.62	16	64.66	63.40	1	2,717	0.04%
2021/02/25	27	64.75	7	63.17	62.20	20	2,625	0.76%
2021/02/23	7	61.67	0	0.00	63.20	7	2,586	0.27%
2021/02/22	6	62.48	6	62.45	61.90	0	2,538	0.00%
2021/02/19	1	61.10	1	60.30	60.90	0	2,440	0.00%
2021/02/02	0	0.00	2	55.20	55.20	-2	2,245	-0.09%
2021/01/29	22	58.32	20	54.70	54.40	2	2,165	0.09%
2021/01/28	4	57.38	13	57.02	58.60	-9	1,969	-0.46%
2021/01/27	9	54.40	0	0.00	56.40	9	1,780	0.51%
2021/01/22	0	0.00	1	51.80	52.00	-1	1,609	-0.06%
2021/01/21	0	0.00	1	52.20	51.40	-1	1,596	-0.06%
2021/01/19	2	54.40	0	0.00	53.40	2	1,553	0.13%
2021/01/18	0	0.00	3	53.00	53.00	-3	1,520	-0.20%
2021/01/15	3	52.57	1	51.70	52.10	2	1,501	0.13%
2021/01/14	0	0.00	2	53.05	53.10	-2	1,476	-0.14%
2021/01/13	3	51.97	0	0.00	52.20	3	1,462	0.21%
2021/01/12	0	0.00	1	54.10	51.90	-1	1,440	-0.07%
2021/01/11	1	53.70	0	0.00	53.80	1	1,396	0.07%
2021/01/08	0	0.00	2	54.65	54.50	-2	1,367	-0.15%
2021/01/07	2	57.00	0	0.00	56.50	2	1,337	0.15%
2021/01/06	2	54.45	2	55.55	57.60	0	1,246	0.00%
2021/01/05	0	0.00	4	54.85	54.50	-4	1,160	-0.34%
2020/12/29	5	53.68	4	54.05	53.00	1	1,060	0.09%
2020/12/25	3	52.03	4	52.08	51.70	-1	904	-0.11%
2020/12/24	0	0.00	1	51.90	51.50	-1	870	-0.11%
2020/12/22	1	49.85	0	0.00	48.00	1	845	0.12%
2020/12/18	1	51.10	3	52.97	50.60	-2	818	-0.24%
2020/12/17	0	0.00	2	51.75	51.70	-2	764	-0.26%
2020/12/16	1	50.20	0	0.00	50.70	1	740	0.14%
2020/12/15	7	50.38	7	49.65	49.65	0	736	0.00%
2020/12/09	0	0.00	2	51.40	52.40	-2	693	-0.29%
2020/12/07	2	49.55	1	50.50	49.40	1	664	0.15%
2020/12/02	1	50.80	0	0.00	50.70	1	644	0.16%
2020/12/01	1	51.40	0	0.00	51.00	1	650	0.15%
2020/11/30	2	51.50	1	51.90	51.90	1	651	0.15%
2020/11/27	0	0.00	3	52.40	51.30	-3	638	-0.47%
2020/11/26	1	51.20	1	49.35	51.10	0	607	0.00%
2020/11/23	2	48.03	5	48.26	49.10	-3	575	-0.52%
2020/11/19	0	0.00	6	48.22	47.65	-6	521	-1.15%
2020/11/18	0	0.00	2	47.80	47.60	-2	511	-0.39%
2020/11/16	1	46.85	4	46.78	47.00	-3	491	-0.61%
2020/11/13	0	0.00	2	45.35	45.80	-2	528	-0.38%
2020/11/12	0	0.00	1	44.35	44.30	-1	514	-0.19%
2020/11/06	0	0.00	4	44.30	44.40	-4	523	-0.76%
2020/10/15	1	42.85	0	0.00	42.80	1	636	0.16%
2020/09/29	0	0.00	5	42.20	42.15	-5	778	-0.64%
2020/09/23	1	43.25	0	0.00	43.10	1	864	0.12%
2020/09/16	1	43.90	0	0.00	43.75	1	944	0.11%
2020/09/14	2	43.88	0	0.00	43.80	2	968	0.21%
2020/09/03	1	45.55	2	46.10	45.00	-1	995	-0.10%
2020/09/02	3	45.45	2	45.20	45.20	1	994	0.10%
2020/09/01	2	44.80	3	45.07	45.15	-1	1,007	-0.10%
2020/08/31	2	45.55	4	45.98	45.55	-2	1,005	-0.20%
2020/08/28	2	44.80	1	44.80	45.00	1	1,012	0.10%
2020/08/20	1	42.80	0	0.00	43.80	1	1,070	0.09%
2020/08/19	4	46.20	0	0.00	46.35	4	1,049	0.38%
2020/08/12	0	0.00	1	44.10	43.95	-1	1,061	-0.09%
2020/08/11	1	43.45	0	0.00	42.95	1	1,067	0.09%
2020/08/05	0	0.00	1	45.20	44.90	-1	1,103	-0.09%
2020/08/03	0	0.00	1	43.70	43.60	-1	1,147	-0.09%
2020/07/30	1	44.15	0	0.00	44.20	1	1,197	0.08%
2020/07/24	1	44.05	0	0.00	44.40	1	1,213	0.08%
2020/07/23	3	46.70	0	0.00	46.35	3	1,184	0.25%
2020/07/17	2	46.10	11	46.43	46.10	-9	1,159	-0.78%
2020/07/16	0	0.00	20	47.28	47.05	-20	1,154	-1.73%
2020/07/14	1	49.15	0	0.00	49.15	1	1,133	0.09%
2020/07/13	30	49.42	0	0.00	49.40	30	1,124	2.67%
2020/07/10	5	49.56	0	0.00	49.30	5	1,118	0.45%
2020/07/09	1	52.00	0	0.00	52.30	1	1,082	0.09%
2020/07/07	1	53.60	4	52.95	52.00	-3	1,053	-0.28%
2020/07/06	4	51.48	1	51.10	51.90	3	1,010	0.30%
2020/07/03	1	50.70	11	51.14	50.90	-10	986	-1.01%
2020/07/02	0	0.00	2	50.70	50.70	-2	971	-0.21%
2020/06/30	1	49.35	6	50.50	50.60	-5	943	-0.53%
2020/06/24	6	48.19	0	0.00	48.00	6	895	0.67%
2020/06/22	0	0.00	1	48.75	48.60	-1	880	-0.11%
2020/06/19	6	48.13	1	49.00	48.00	5	876	0.57%
2020/06/17	5	49.21	0	0.00	49.10	5	859	0.58%
2020/06/16	2	49.83	0	0.00	49.65	2	858	0.23%
2020/06/12	3	49.37	0	0.00	49.75	3	861	0.35%
2020/06/08	4	49.94	4	49.95	50.00	0	850	0.00%
2020/06/04	4	51.05	1	52.20	51.40	3	814	0.37%
2020/06/02	1	49.95	2	49.88	49.75	-1	767	-0.13%
2020/06/01	2	50.50	0	0.00	50.80	2	742	0.27%
2020/05/27	0	0.00	1	49.35	49.20	-1	679	-0.15%
2020/05/26	2	48.95	0	0.00	48.75	2	658	0.30%
2020/05/20	0	0.00	1	46.25	46.30	-1	582	-0.17%
2020/05/18	1	45.05	0	0.00	44.90	1	564	0.18%
2020/05/07	0	0.00	1	45.00	44.70	-1	443	-0.23%
2020/05/06	1	43.80	0	0.00	44.20	1	414	0.24%
2020/04/29	3	42.30	3	41.70	41.80	0	380	0.00%
2020/03/25	1	31.00	0	0.00	31.10	1	359	0.28%
2020/03/16	0	0.00	1	33.00	32.10	-1	319	-0.31%
2020/01/30	1	38.10	0	0.00	37.50	1	263	0.38%
2019/12/13	0	0.00	2	41.08	40.55	-2	273	-0.73%
2019/11/26	1	42.10	0	0.00	41.95	1	572	0.17%
2019/11/19	5	41.15	0	0.00	41.25	5	591	0.85%
2019/11/18	0	0.00	1	41.40	41.30	-1	595	-0.17%
2019/11/08	0	0.00	2	41.28	41.35	-2	612	-0.33%
2019/11/06	0	0.00	4	41.05	41.05	-4	616	-0.65%
2019/10/28	0	0.00	1	41.55	41.55	-1	631	-0.16%
2019/10/23	0	0.00	2	42.00	41.80	-2	640	-0.31%
2019/10/22	0	0.00	2	42.23	42.25	-2	646	-0.31%
2019/10/18	2	41.15	0	0.00	41.10	2	699	0.29%
2019/10/15	1	40.80	0	0.00	40.80	1	741	0.13%
2019/10/04	1	41.95	0	0.00	41.55	1	792	0.13%
2019/09/27	1	41.40	0	0.00	41.30	1	802	0.12%
2019/09/24	2	42.73	0	0.00	42.60	2	827	0.24%
2019/09/19	0	0.00	2	42.30	42.10	-2	846	-0.24%
2019/09/10	0	0.00	1	43.60	44.10	-1	951	-0.11%
2019/09/09	1	44.75	5	44.97	44.70	-4	952	-0.42%
2019/09/06	7	46.76	1	46.90	46.80	6	933	0.64%
2019/09/05	0	0.00	2	45.50	46.15	-2	829	-0.24%
2019/09/02	1	41.85	0	0.00	42.40	1	771	0.13%
2019/08/28	1	41.70	0	0.00	41.65	1	770	0.13%
2019/08/26	1	41.30	0	0.00	41.25	1	778	0.13%
2019/08/21	0	0.00	1	43.45	43.20	-1	774	-0.13%
2019/08/15	0	0.00	3	41.00	41.70	-3	818	-0.37%
2019/08/14	3	41.63	0	0.00	41.40	3	828	0.36%
2019/08/12	0	0.00	3	42.55	42.50	-3	856	-0.35%
2019/08/06	1	41.90	0	0.00	41.90	1	881	0.11%
2019/08/01	2	44.10	0	0.00	43.80	2	911	0.22%
2019/07/30	0	0.00	1	43.95	43.60	-1	926	-0.11%
2019/07/24	0	0.00	1	45.90	46.00	-1	983	-0.10%
2019/07/23	0	0.00	20	46.00	45.70	-20	1,045	-1.91%
2019/07/17	6	47.45	0	0.00	47.55	6	1,049	0.57%
2019/07/16	4	47.80	0	0.00	47.70	4	1,078	0.37%
2019/07/15	10	47.45	0	0.00	48.10	10	1,114	0.90%
2019/07/11	0	0.00	2	46.45	46.60	-2	1,129	-0.18%
2019/07/10	2	45.55	0	0.00	45.55	2	1,165	0.17%
2019/07/05	1	45.10	0	0.00	45.15	1	1,281	0.08%
2019/07/02	0	0.00	2	45.95	46.30	-2	1,666	-0.12%
2019/07/01	1	45.80	1	45.85	45.85	0	1,678	0.00%
2019/06/27	0	0.00	1	44.85	44.85	-1	1,757	-0.06%
2019/06/21	2	44.05	0	0.00	44.00	2	1,979	0.10%
2019/06/14	0	0.00	1	41.05	41.05	-1	2,555	-0.04%
2019/06/11	1	41.10	0	0.00	41.60	1	2,835	0.04%
2019/05/27	0	0.00	1	41.25	41.35	-1	2,971	-0.03%
2019/05/24	1	40.90	0	0.00	40.95	1	2,990	0.03%
2019/05/21	0	0.00	5	42.64	43.50	-5	2,956	-0.17%
2019/05/17	0	0.00	2	44.73	44.25	-2	2,945	-0.07%
2019/05/14	0	0.00	1	44.30	46.20	-1	2,939	-0.03%
2019/05/09	1	46.45	0	0.00	47.00	1	2,922	0.03%
2019/05/07	1	49.00	0	0.00	49.00	1	2,927	0.03%
2019/05/03	0	0.00	3	49.10	48.55	-3	2,939	-0.10%
2019/05/02	2	49.25	0	0.00	48.65	2	2,934	0.07%
2019/04/29	3	45.00	10	44.95	45.35	-7	2,900	-0.24%
2019/04/26	1	50.10	0	0.00	49.45	1	2,842	0.04%
2019/04/19	1	51.10	0	0.00	51.00	1	2,935	0.03%
2019/04/18	2	52.60	3	52.80	52.50	-1	2,910	-0.03%
2019/04/17	1	53.30	1	53.90	53.10	0	2,919	0.00%
2019/04/16	1	54.00	1	54.40	54.00	0	2,920	0.00%
2019/04/12	1	53.10	0	0.00	53.70	1	3,012	0.03%
2019/04/11	4	53.70	1	53.40	53.30	3	3,038	0.10%
2019/04/10	10	55.50	0	0.00	55.10	10	2,992	0.33%
2019/04/09	5	54.80	1	56.10	55.60	4	2,921	0.14%
2019/04/08	2	55.75	1	56.00	57.00	1	2,785	0.04%
2019/04/03	2	51.95	0	0.00	51.90	2	2,628	0.08%
2019/04/02	1	51.70	1	52.70	53.00	0	2,624	0.00%
2019/04/01	6	53.00	2	53.20	52.30	4	2,601	0.15%
2019/03/28	3	52.17	2	52.15	51.70	1	2,544	0.04%
2019/03/27	0	0.00	30	51.20	52.00	-30	2,554	-1.17%
2019/03/26	12	52.43	14	52.26	51.90	-2	2,516	-0.08%
2019/03/25	0	0.00	2	49.80	49.80	-2	2,412	-0.08%
2019/03/22	1	49.85	0	0.00	49.80	1	2,420	0.04%
2019/03/21	4	49.93	3	50.30	50.10	1	2,383	0.04%
2019/03/20	32	49.59	19	49.42	49.70	13	2,303	0.56%
2019/03/19	7	47.39	32	47.60	48.00	-25	2,032	-1.23%
2019/03/18	9	45.18	18	44.95	45.90	-9	1,833	-0.49%
2019/03/15	6	43.76	1	43.35	43.65	5	1,676	0.30%
2019/03/14	1	43.10	0	0.00	42.30	1	1,624	0.06%
2019/03/13	1	42.90	3	42.85	43.25	-2	1,541	-0.13%
2019/03/05	1	41.80	0	0.00	41.75	1	1,530	0.07%
2019/02/27	0	0.00	1	41.20	41.10	-1	1,564	-0.06%
2019/02/26	9	42.06	8	42.26	41.15	1	1,561	0.06%
2019/02/22	1	40.95	0	0.00	40.90	1	1,501	0.07%
2019/02/19	1	41.20	0	0.00	41.60	1	1,517	0.07%
2019/02/15	1	41.65	0	0.00	41.05	1	1,547	0.06%
2019/02/12	1	41.00	0	0.00	41.60	1	1,530	0.07%
2019/02/11	0	0.00	1	40.55	40.75	-1	1,536	-0.07%
2019/01/30	10	40.15	0	0.00	40.10	10	1,533	0.65%
2019/01/25	1	42.00	1	42.30	41.65	0	1,502	0.00%
2019/01/24	2	41.43	2	41.60	41.70	0	1,488	0.00%
2019/01/23	1	41.15	0	0.00	41.20	1	1,479	0.07%
2019/01/22	0	0.00	1	41.70	41.05	-1	1,479	-0.07%
2019/01/21	0	0.00	1	41.70	41.15	-1	1,472	-0.07%
2019/01/18	1	41.85	1	42.15	41.80	0	1,467	0.00%
2019/01/17	4	42.49	2	42.85	41.85	2	1,467	0.14%
2019/01/16	1	42.65	3	43.07	43.05	-2	1,434	-0.14%
2019/01/15	0	0.00	2	41.10	41.95	-2	1,331	-0.15%
2019/01/14	0	0.00	2	40.80	40.45	-2	1,306	-0.15%
2019/01/10	1	41.10	0	0.00	40.55	1	1,271	0.08%
2019/01/08	1	41.95	0	0.00	41.40	1	1,226	0.08%
2018/12/27	0	0.00	2	38.40	38.20	-2	1,057	-0.19%
2018/12/25	8	39.90	0	0.00	39.50	8	1,053	0.76%
2018/12/24	0	0.00	3	40.58	41.10	-3	1,072	-0.28%
2018/12/21	0	0.00	3	39.93	41.00	-3	1,152	-0.26%
2018/12/20	6	40.88	4	40.26	39.60	2	1,155	0.17%
2018/12/19	0	0.00	1	39.45	40.25	-1	1,109	-0.09%
2018/12/17	0	0.00	1	40.90	40.15	-1	1,104	-0.09%
2018/12/14	4	39.80	4	39.63	39.30	0	1,071	0.00%
2018/12/04	0	0.00	3	39.50	38.50	-3	1,453	-0.21%
2018/11/19	0	0.00	1	35.10	35.10	-1	3,115	-0.03%
2018/11/15	1	35.20	0	0.00	35.20	1	3,505	0.03%
2018/11/14	0	0.00	1	35.00	34.70	-1	3,585	-0.03%
2018/11/08	0	0.00	1	32.90	32.80	-1	3,571	-0.03%
2018/11/06	1	31.05	0	0.00	30.85	1	3,563	0.03%
2018/11/02	1	31.60	0	0.00	32.00	1	3,584	0.03%
2018/10/11	2	32.95	3	31.90	32.20	-1	3,599	-0.03%
2018/10/08	2	35.88	4	35.81	35.60	-2	3,568	-0.06%
2018/10/05	1	35.80	9	35.86	36.10	-8	3,553	-0.23%
2018/10/02	1	38.15	0	0.00	38.00	1	3,490	0.03%
2018/10/01	1	38.00	0	0.00	37.55	1	3,453	0.03%
2018/09/28	3	38.90	0	0.00	39.00	3	3,373	0.09%
2018/09/27	1	39.85	0	0.00	39.55	1	3,339	0.03%
2018/09/20	0	0.00	4	40.78	40.70	-4	3,264	-0.12%
2018/09/19	6	42.02	1	42.15	41.60	5	3,242	0.15%
2018/09/18	5	42.80	2	43.70	42.40	3	3,218	0.09%
2018/09/17	1	42.40	0	0.00	42.00	1	3,168	0.03%
2018/09/14	3	42.22	0	0.00	42.60	3	3,163	0.09%
2018/09/13	1	41.75	0	0.00	41.25	1	3,219	0.03%
2018/09/11	0	0.00	2	42.10	42.00	-2	3,171	-0.06%
2018/09/10	19	43.12	11	41.60	41.00	8	3,131	0.26%
2018/09/07	16	47.04	18	46.08	45.00	-2	2,932	-0.07%
2018/09/06	5	48.85	3	49.63	49.25	2	2,799	0.07%
2018/09/05	21	49.79	16	49.67	49.20	5	2,820	0.18%
2018/09/04	8	49.01	8	49.11	50.20	0	2,748	0.00%
2018/09/03	9	50.28	5.3	50.41	49.45	3.7	2,662	0.14%
2018/08/31	9	48.76	8	48.36	50.70	1	2,514	0.04%
2018/08/30	4	49.80	1	50.30	49.50	3	2,420	0.12%
2018/08/29	3	50.03	6	49.76	50.50	-3	2,401	-0.12%
2018/08/28	12	50.94	12	50.64	49.70	0	2,270	0.00%
2018/08/27	9	49.46	7	49.64	50.40	2	1,967	0.10%
2018/08/24	25	49.40	23	49.26	50.80	2	1,820	0.11%
2018/08/23	7	48.34	3	48.40	48.40	4	1,292	0.31%
2018/08/22	2	43.05	0	0.00	44.00	2	993	0.20%
2018/08/21	3	43.15	2	42.33	41.80	1	925	0.11%
2018/08/16	0	0.00	1	39.40	39.55	-1	951	-0.11%
2018/08/09	0	0.00	4	40.60	40.60	-4	943	-0.42%
2018/08/08	0	0.00	3	40.50	40.55	-3	954	-0.31%
2018/08/03	5	39.90	0	0.00	39.75	5	948	0.53%
2018/07/24	1	38.00	0	0.00	38.00	1	1,036	0.10%
2018/07/19	1	39.35	2	39.15	39.15	-1	1,047	-0.10%
2018/07/18	5	40.81	0	0.00	40.85	5	1,062	0.47%
2018/07/17	0	0.00	1	39.80	39.80	-1	1,074	-0.09%
2018/07/16	1	39.80	1	39.65	39.50	0	1,086	0.00%
2018/07/03	1	38.40	0	0.00	38.40	1	1,348	0.07%
2018/07/02	1	39.35	0	0.00	39.20	1	1,362	0.07%
2018/06/27	1	39.50	0.1	39.60	39.40	0.9	1,693	0.06%
2018/06/22	0	0.00	1	43.00	41.55	-1	2,014	-0.05%
2018/06/13	0	0.00	4	42.80	41.20	-4	2,324	-0.17%
2018/06/11	0	0.00	11	41.53	41.50	-11	2,265	-0.49%
2018/06/06	1	41.90	1	42.10	42.50	0	2,320	0.00%
2018/06/01	0	0.00	0.1	39.85	39.85	-0.1	2,367	-0.01%
2018/05/30	0	0.00	2.4	40.04	39.75	-2.4	2,403	-0.10%
2018/05/29	4	42.55	4	41.50	41.20	0	2,453	0.00%
2018/05/28	0	0.00	1	42.00	42.25	-1	2,425	-0.04%
2018/05/25	4	43.05	3	42.60	42.60	1	2,433	0.04%
2018/05/24	5.5	42.18	0	0.00	43.05	5.5	2,428	0.23%
2018/05/23	10	39.90	0	0.00	39.60	10	2,421	0.41%
2018/05/18	1	39.30	0	0.00	39.10	1	2,672	0.04%
2018/05/17	0	0.00	1	39.20	38.75	-1	2,693	-0.04%
2018/05/07	0	0.00	3	39.52	39.80	-3	2,908	-0.10%
2018/05/04	1	39.55	1	38.90	38.75	0	2,952	0.00%
2018/05/03	5	39.84	3	40.12	39.80	2	3,028	0.07%
2018/05/02	1	40.05	2	40.08	40.30	-1	3,042	-0.03%
2018/04/30	2	37.90	3	38.93	38.80	-1	3,032	-0.03%
2018/04/26	1	36.60	0	0.00	36.40	1	3,014	0.03%
2018/04/25	0	0.00	1	37.35	37.40	-1	3,009	-0.03%
2018/04/24	1	36.60	1	37.35	36.70	0	3,001	0.00%
2018/04/23	2	38.68	0	0.00	37.40	2	2,986	0.07%
2018/04/17	1	41.30	1	41.40	41.35	0	2,873	0.00%
2018/04/16	0	0.00	1	41.95	41.40	-1	2,867	-0.03%
2018/04/13	1	41.40	2	41.70	41.40	-1	2,881	-0.03%
2018/04/12	1	42.35	0	0.00	42.15	1	2,854	0.04%
2018/04/11	0	0.00	1	41.75	41.75	-1	2,818	-0.04%
2018/04/10	2	44.00	2	42.90	42.55	0	2,785	0.00%
2018/04/09	0	0.00	5	41.98	42.55	-5	2,715	-0.18%
2018/03/31	0	0.00	2	41.60	42.10	-2	2,645	-0.08%
2018/03/30	13	43.24	19	43.17	41.70	-6	2,608	-0.23%
2018/03/29	3	43.98	4	43.96	44.65	-1	2,359	-0.04%
2018/03/28	17	41.89	2	42.08	42.20	15	2,225	0.67%
2018/03/27	3	42.53	0	0.00	41.40	3	2,192	0.14%
2018/03/23	0	0.00	3	40.70	40.25	-3	1,935	-0.15%
2018/03/22	1	39.60	3	39.75	39.75	-2	1,809	-0.11%
2018/03/21	2	38.83	20	38.45	39.00	-18	1,723	-1.04%
2018/03/20	14	37.71	27	37.85	37.80	-13	1,642	-0.79%
2018/03/14	0	0.00	1	37.40	37.45	-1	1,594	-0.06%
2018/03/09	6	37.58	75	37.69	37.75	-69	1,512	-4.56%
2018/03/07	4	36.51	0	0.00	36.25	4	1,446	0.28%
2018/03/06	4	36.46	1	36.55	37.00	3	1,418	0.21%
2018/03/05	4	36.60	1	36.60	36.70	3	1,393	0.22%
2018/03/02	75	36.91	4	36.90	37.00	71	1,368	5.19%
2018/03/01	1	35.55	0	0.00	35.70	1	1,301	0.08%
2018/02/27	0	0.00	2	35.70	35.70	-2	1,289	-0.16%
2018/02/26	2	36.18	0	0.00	36.00	2	1,267	0.16%
2018/02/22	2	39.10	4	38.70	37.50	-2	1,142	-0.18%
2018/02/21	4	38.20	0	0.00	38.20	4	1,028	0.39%
2018/02/12	0	0.00	1	35.45	35.30	-1	927	-0.11%
2018/02/07	0	0.00	1	33.50	32.75	-1	847	-0.12%
2018/02/06	1	31.90	0	0.00	32.40	1	833	0.12%
2018/02/05	0	0.00	2	33.65	35.00	-2	795	-0.25%
2018/02/01	5	35.93	7	35.55	35.20	-2	776	-0.26%
2018/01/31	2	35.05	2	34.93	35.20	0	712	0.00%
2018/01/30	0	0.00	2	35.00	34.25	-2	686	-0.29%
2018/01/29	0	0.00	1	34.00	34.50	-1	631	-0.16%
2018/01/18	0	0.00	1	31.25	31.10	-1	452	-0.22%
2018/01/09	2	31.55	1	31.45	31.55	1	448	0.22%
2018/01/03	0	0.00	1	30.80	30.80	-1	458	-0.22%
2018/01/02	1	30.75	2	30.70	30.75	-1	457	-0.22%