湧德 (3689)-玉山-台南券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
77.2
漲跌
▲0.5
漲幅
+0.65%
成交量
8,968張
產業
上櫃電子零組件類股
169人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

湧德 (3689)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南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
2024/05/20	13	75.59	12	76.14	76.70	1	7,064	0.01%
2024/05/17	16	76.69	12	78.07	76.50	4	6,969	0.06%
2024/05/16	3	74.23	5	73.72	73.30	-2	6,831	-0.03%
2024/05/15	8	75.41	16	74.39	75.00	-8	6,780	-0.12%
2024/05/13	0	0.00	1	70.30	70.20	-1	6,581	-0.02%
2024/05/10	10	72.30	2	72.95	72.30	8	6,561	0.12%
2024/05/09	20	72.35	21	72.29	72.40	-1	6,457	-0.02%
2024/05/08	6	67.85	7	68.56	68.90	-1	6,256	-0.02%
2024/05/07	13	62.78	0	0.00	62.70	13	6,192	0.21%
2024/05/03	1	62.40	0	0.00	62.00	1	6,180	0.02%
2024/05/02	1	62.40	0	0.00	62.70	1	6,175	0.02%
2024/04/26	1	62.90	2	62.60	62.40	-1	6,165	-0.02%
2024/04/24	1	63.40	1	64.20	63.80	0	6,153	0.00%
2024/04/18	20	63.10	1	64.40	62.90	19	6,039	0.31%
2024/04/17	1	64.50	0	0.00	64.70	1	6,011	0.02%
2024/04/15	1	67.00	2	66.30	66.50	-1	5,980	-0.02%
2024/04/12	1	68.90	0	0.00	68.60	1	5,983	0.02%
2024/04/11	0	69.70	3	69.20	68.90	-3	5,976	-0.05%
2024/04/10	0	0.00	0	71.20	70.20	0	5,960	0.00%
2024/04/09	5	70.50	4	70.13	70.50	1	5,947	0.02%
2024/04/08	4	71.60	10	71.60	71.90	-6	5,914	-0.10%
2024/04/02	1	75.80	0	0.00	74.90	1	5,860	0.02%
2024/04/01	21	80.26	20	79.63	78.40	1	5,782	0.02%
2024/03/29	3	76.33	3	76.37	76.20	0	5,618	0.00%
2024/03/28	4	74.93	4	76.05	74.40	0	5,566	0.00%
2024/03/27	2	74.30	29	73.95	74.00	-27	5,519	-0.49%
2024/03/26	17	77.49	23	76.81	74.40	-6	5,490	-0.11%
2024/03/25	15	77.67	15	79.03	78.50	0	5,376	0.00%
2024/03/22	2	77.85	12	77.65	77.10	-10	5,312	-0.19%
2024/03/21	16	76.52	13	76.20	76.30	3	5,260	0.06%
2024/03/20	2	76.95	0	0.00	75.00	2	5,228	0.04%
2024/03/19	11	76.41	26	76.56	75.80	-15	5,188	-0.29%
2024/03/18	25	74.22	3	72.97	74.10	22	5,094	0.43%
2024/03/15	6	73.57	14	75.96	71.30	-8	5,043	-0.16%
2024/03/14	13	76.67	2	77.75	75.90	11	4,935	0.22%
2024/03/13	28	78.09	39	77.74	78.00	-11	4,883	-0.23%
2024/03/12	11	78.36	12	78.18	78.60	-1	4,828	-0.02%
2024/03/11	48	78.98	9	77.87	77.10	39	4,694	0.83%
2024/03/08	96	78.40	57	78.75	78.00	39	4,547	0.86%
2024/03/07	65	86.02	76.1	84.57	81.70	-11.1	4,256	-0.26%
2024/03/06	103.1	85.62	70.2	86.87	88.50	32.9	3,827	0.86%	大買/
2024/03/05	74.1	77.90	129.2	80.01	84.30	-55.1	3,234	-1.70%	大賣/
2024/03/04	77.2	76.88	109	77.27	76.70	-31.8	2,976	-1.07%	大賣/
2024/03/01	58	75.24	44	76.31	75.00	14	2,689	0.52%
2024/02/29	35	76.05	34	76.91	75.90	1	2,594	0.04%
2024/02/27	42	73.92	42	74.39	76.70	0	2,399	0.00%
2024/02/26	28	75.06	26	74.76	73.60	2	2,114	0.09%
2024/02/23	6	73.63	19.3	73.86	75.40	-13.3	1,794	-0.74%
2024/02/22	146	66.11	152	67.72	68.60	-6	1,517	-0.40%	大買/大賣/
2024/02/21	6	62.87	7	63.57	64.70	-1	1,147	-0.09%
2024/02/20	0	0.00	2	59.05	58.90	-2	1,027	-0.19%
2024/02/19	1	59.40	0	0.00	59.20	1	1,043	0.10%
2024/02/16	1	58.80	6	57.90	58.70	-5	1,066	-0.47%
2024/01/26	0	0.00	2	56.70	56.70	-2	1,206	-0.17%
2024/01/25	1	56.50	0	0.00	56.70	1	1,220	0.08%
2024/01/24	1	57.00	0	0.00	56.80	1	1,220	0.08%
2024/01/19	0	56.10	1	55.70	55.90	-1	1,220	-0.08%
2024/01/17	0	56.20	0	0.00	55.30	0	1,226	0.00%
2024/01/12	1	55.60	1	55.60	55.60	0	1,242	0.00%
2024/01/09	1	54.80	0	0.00	54.80	1	1,266	0.08%
2024/01/08	1	55.80	0	0.00	55.00	1	1,267	0.08%
2023/12/27	0	0.00	5	56.54	56.60	-5	1,318	-0.38%
2023/12/22	1	55.80	1	55.80	55.60	0	1,340	0.00%
2023/12/20	1	56.50	0	0.00	56.40	1	1,356	0.07%
2023/12/14	2	56.85	0	0.00	56.70	2	1,520	0.13%
2023/12/11	1	56.70	0	0.00	56.50	1	1,541	0.06%
2023/12/08	4	57.00	6	57.10	57.10	-2	1,543	-0.13%
2023/12/07	14	57.77	13	56.90	56.70	1	1,554	0.07%
2023/12/06	0	60.80	3	60.80	60.70	-3	1,515	-0.20%
2023/12/05	5	61.06	0	0.00	60.90	5	1,522	0.33%
2023/12/04	18	63.24	9	62.84	61.80	9	1,546	0.58%
2023/12/01	3	63.17	0	0.00	62.70	3	1,532	0.20%
2023/11/30	8	62.08	0	0.00	62.20	8	1,524	0.52%
2023/11/29	10	62.64	22	62.64	61.60	-12	1,526	-0.79%
2023/11/28	1	62.00	2	61.15	62.00	-1	1,463	-0.07%
2023/11/27	4	59.00	3	58.30	58.30	1	1,427	0.07%
2023/11/22	11	60.02	5	59.48	59.20	6	1,508	0.40%
2023/11/21	10	59.44	0	0.00	59.40	10	1,538	0.65%
2023/11/20	11	59.09	0	0.00	58.40	11	1,654	0.66%
2023/11/17	2	58.85	4	59.80	58.60	-2	1,832	-0.11%
2023/11/16	10	60.10	4	59.70	59.30	6	1,982	0.30%
2023/11/15	8	60.29	7	60.34	60.60	1	2,149	0.05%
2023/11/14	6	59.02	7	60.07	60.00	-1	2,358	-0.04%
2023/11/13	2	55.90	5	55.94	56.40	-3	2,718	-0.11%
2023/11/10	9	55.31	0	0.00	55.00	9	2,979	0.30%
2023/11/09	11	55.90	0	0.00	55.60	11	3,046	0.36%
2023/11/08	11	54.72	3	54.60	54.50	8	3,064	0.26%
2023/11/07	3	54.40	1	54.10	54.40	2	3,120	0.06%
2023/11/06	7	53.80	0	0.00	53.60	7	3,210	0.22%
2023/11/03	6	53.10	0	0.00	53.00	6	3,269	0.18%
2023/11/01	0	0.00	1.1	50.36	51.50	-1.1	3,570	-0.03%
2023/10/31	1	50.40	0	0.00	50.10	1	3,683	0.03%
2023/10/30	1	50.50	2	50.75	51.00	-1	3,769	-0.03%
2023/10/27	2	49.88	7	50.23	50.20	-5	3,841	-0.13%
2023/10/26	0	0.00	5	50.30	49.75	-5	3,999	-0.13%
2023/10/25	6	51.28	0	0.00	51.10	6	4,110	0.15%
2023/10/24	0.1	50.50	0	0.00	50.40	0.1	4,195	0.00%
2023/10/20	5	49.60	0	0.00	49.60	5	4,771	0.10%
2023/10/19	0	0.00	5	49.85	50.30	-5	4,945	-0.10%
2023/10/18	2	49.90	7	49.94	49.50	-5	5,060	-0.10%
2023/10/17	1	51.20	2	50.95	50.80	-1	5,077	-0.02%
2023/10/13	1	52.80	1	52.60	52.50	0	5,240	0.00%
2023/10/11	0	0.00	1	53.00	52.90	-1	5,400	-0.02%
2023/10/06	2	54.70	0	0.00	54.50	2	5,409	0.04%
2023/10/05	1	56.10	3	56.13	56.00	-2	5,420	-0.04%
2023/10/04	1	55.80	6	55.80	55.60	-5	5,448	-0.09%
2023/10/03	6	57.23	11	57.24	56.80	-5	5,491	-0.09%
2023/10/02	2	59.10	2	59.55	59.20	0	5,528	0.00%
2023/09/28	3	58.40	3	58.83	58.80	0	5,592	0.00%
2023/09/27	4	58.10	13	58.39	58.40	-9	5,636	-0.16%
2023/09/26	3	59.27	0	0.00	58.50	3	5,670	0.05%
2023/09/25	2	60.25	0	0.00	60.50	2	5,661	0.04%
2023/09/22	5	61.50	12.7	60.67	60.40	-7.7	5,652	-0.14%
2023/09/21	16	61.01	3	60.77	61.30	13	5,635	0.23%
2023/09/20	12	62.36	8	61.74	62.50	4	5,571	0.07%
2023/09/19	21	62.51	6	62.15	61.20	15	5,537	0.27%
2023/09/18	3.2	60.80	1	60.60	60.30	2.2	5,473	0.04%
2023/09/15	3	60.76	0	0.00	61.30	3	5,462	0.06%
2023/09/14	2	60.75	4	60.55	60.90	-2	5,444	-0.04%
2023/09/13	0.6	59.14	1	59.40	59.00	-0.4	5,426	-0.01%
2023/09/12	2	58.60	0	0.00	57.80	2	5,418	0.04%
2023/09/11	3.1	58.50	0.1	58.50	58.60	3	5,409	0.06%
2023/09/08	3.2	60.29	12.2	60.76	60.10	-9	5,389	-0.17%
2023/09/07	0.1	60.40	3	61.13	60.90	-2.9	5,373	-0.05%
2023/09/06	3.1	60.18	2	60.40	59.80	1.1	5,336	0.02%
2023/09/05	1.1	60.80	7	60.74	60.80	-5.9	5,319	-0.11%
2023/09/04	1.2	59.65	0	0.00	59.80	1.2	5,312	0.02%
2023/09/01	2.1	60.42	2	61.15	60.10	0.1	5,286	0.00%
2023/08/31	5	60.30	11	60.78	60.90	-6	5,270	-0.11%
2023/08/30	10	60.50	5.1	60.61	60.70	4.9	5,260	0.09%
2023/08/29	12	59.43	6	59.67	59.70	6	5,223	0.11%
2023/08/28	1	57.10	1	57.60	57.80	0	5,183	0.00%
2023/08/25	13	60.58	5	58.26	58.20	8	5,137	0.16%
2023/08/24	18.1	59.96	38	59.53	59.70	-19.9	5,084	-0.39%
2023/08/23	28.3	61.15	4	60.60	60.30	24.3	4,948	0.49%
2023/08/22	20	66.21	11	66.55	67.00	9	4,756	0.19%
2023/08/21	21	68.27	14	67.64	67.60	7	4,585	0.15%
2023/08/18	25	69.34	31	70.71	65.00	-6	4,392	-0.14%
2023/08/17	42.1	69.41	70	69.81	72.20	-27.9	4,131	-0.68%
2023/08/16	16	65.97	14.3	66.20	68.00	1.7	3,691	0.05%
2023/08/15	5	62.12	4	62.10	61.90	1	3,414	0.03%
2023/08/14	6	60.92	4	60.38	60.40	2	3,345	0.06%
2023/08/11	5	60.80	0	0.00	60.60	5	3,299	0.15%
2023/08/10	1	58.70	1	59.40	61.00	0	3,239	0.00%
2023/08/09	8	61.30	6	61.30	60.00	2	3,136	0.06%
2023/08/08	19	61.66	27	61.33	61.40	-8	3,071	-0.26%
2023/08/07	26	64.09	13.2	64.02	64.60	12.8	2,971	0.43%
2023/08/04	2	61.20	14	61.84	62.40	-12	2,740	-0.44%
2023/08/02	5	58.00	0	0.00	56.80	5	2,630	0.19%
2023/08/01	3	61.33	5	60.80	60.30	-2	2,560	-0.08%
2023/07/31	8	64.74	12	64.48	65.60	-4	2,500	-0.16%
2023/07/28	13	63.96	3	64.20	64.00	10	2,337	0.43%
2023/07/27	14	60.93	39	61.57	62.60	-25	2,218	-1.13%
2023/07/26	67.2	63.06	12	63.20	60.10	55.2	2,129	2.59%
2023/07/25	45	59.43	21	59.73	62.00	24	1,853	1.29%
2023/07/24	16	57.11	10	57.52	58.00	6	1,536	0.39%
2023/07/21	25	52.48	7	53.10	54.60	18	1,357	1.33%
2023/07/20	12	50.31	4	50.03	50.10	8	1,242	0.64%
2023/07/19	4	48.20	0	0.00	48.20	4	1,211	0.33%
2023/07/18	2	51.60	0	0.00	49.35	2	1,178	0.17%
2023/07/17	1	53.70	1	54.50	54.80	0	1,033	0.00%
2023/07/12	3	49.20	4	49.13	49.10	-1	829	-0.12%
2023/07/11	1	49.00	0	0.00	48.50	1	804	0.12%
2023/07/10	2	49.55	2	48.83	49.40	0	771	0.00%
2023/07/07	0	0.00	2	48.83	49.45	-2	711	-0.28%
2023/07/06	2	49.15	2	49.03	48.20	0	650	0.00%
2023/07/05	3	47.57	1	47.90	48.40	2	576	0.35%
2023/07/04	1	46.70	3	45.73	47.00	-2	536	-0.37%
2023/06/29	0	0.00	1	42.40	42.45	-1	485	-0.21%
2023/06/19	0	0.00	1	43.20	43.20	-1	505	-0.20%
2023/06/14	1	43.50	0	0.00	43.50	1	488	0.20%
2023/06/08	0	0.00	2	42.20	42.20	-2	492	-0.41%
2023/06/05	0	0.00	5	43.52	43.70	-5	489	-1.02%
2023/05/31	0	0.00	1	41.50	41.80	-1	503	-0.20%
2023/05/30	1	41.25	0	0.00	41.30	1	497	0.20%
2023/05/29	3	40.72	0	0.00	41.25	3	490	0.61%
2023/05/25	1	41.00	0	0.00	40.90	1	482	0.21%
2023/05/24	0	0.00	5	40.90	41.25	-5	480	-1.04%
2023/05/23	5	41.00	1	41.10	41.05	4	477	0.84%
2023/05/22	0	0.00	2	41.00	41.30	-2	472	-0.42%
2023/05/19	1	39.65	0	0.00	39.50	1	453	0.22%
2023/05/12	1	39.15	0.3	39.15	39.00	0.7	436	0.16%
2023/05/09	2	39.75	2	39.90	39.65	0	419	0.00%
2023/05/08	1	39.55	3	39.18	39.90	-2	410	-0.49%
2023/05/05	0	0.00	1	39.25	38.45	-1	387	-0.26%
2023/04/21	2	37.30	0	0.00	37.45	2	361	0.55%
2023/04/20	5	38.49	3	38.65	38.30	2	357	0.56%
2023/04/18	0	0.00	1	39.20	39.15	-1	348	-0.29%
2023/04/14	0	0.00	3	39.15	39.00	-3	340	-0.88%
2023/04/13	2	39.08	1	39.40	39.00	1	335	0.30%
2023/04/12	1	38.95	1	39.15	39.15	0	330	0.00%
2023/04/10	1	38.15	1	38.55	38.45	0	316	0.00%
2023/04/07	0	0.00	5	38.89	38.30	-5	312	-1.60%
2023/04/06	3	37.40	0	0.00	37.45	3	298	1.00%
2023/03/27	1	37.70	0	0.00	37.50	1	289	0.35%
2023/03/24	0	0.00	2	38.23	37.85	-2	286	-0.70%
2023/03/23	1	37.45	3	37.70	37.25	-2	266	-0.75%
2023/03/22	5	37.36	2	36.95	37.35	3	261	1.15%
2023/03/21	0	0.00	1	36.75	36.70	-1	253	-0.39%
2023/03/17	0	0.00	2	36.00	36.00	-2	275	-0.73%
2023/03/16	3	35.60	0	0.00	35.60	3	288	1.04%
2023/03/13	0	0.00	20	35.69	36.55	-20	279	-7.16%
2023/03/10	12	35.90	0	0.00	35.85	12	270	4.44%
2023/03/09	0	0.00	5	36.75	36.50	-5	265	-1.88%
2023/03/08	1	36.75	0	0.00	37.10	1	264	0.38%
2023/03/07	10	36.48	0	0.00	36.85	10	256	3.90%
2023/02/22	3	34.83	3	34.95	34.80	0	216	0.00%
2023/02/21	3	34.60	0	0.00	35.05	3	218	1.37%
2023/02/20	1	34.50	0	0.00	34.55	1	216	0.46%
2023/02/17	2	34.75	0	0.00	34.55	2	214	0.93%
2023/02/16	0	0.00	1	34.20	34.70	-1	213	-0.47%
2023/02/09	0	0.00	1	33.90	33.75	-1	216	-0.46%
2023/02/08	0	0.00	2	34.13	34.10	-2	217	-0.92%
2023/02/02	0	0.00	1	34.35	34.25	-1	215	-0.46%
2023/01/31	1	33.20	0	0.00	33.35	1	211	0.47%
2023/01/30	2	32.70	0	0.00	32.85	2	211	0.94%
2023/01/05	1	32.40	0	0.00	32.40	1	229	0.44%
2022/12/09	1	35.00	0	0.00	34.25	1	251	0.40%
2022/12/01	1	33.30	0	0.00	33.40	1	218	0.46%
2022/11/29	0	0.00	1	32.05	32.20	-1	238	-0.42%
2022/10/06	0	31.85	0	0.00	31.40	0	426	0.00%
2022/10/03	0	30.65	0	0.00	30.85	0	448	0.00%
2022/09/29	1	30.10	0	0.00	30.15	1	482	0.21%
2022/09/26	1	31.80	0	0.00	30.30	1	502	0.20%
2022/09/14	1	34.70	0	0.00	34.70	1	555	0.18%
2022/09/12	1	34.50	0	0.00	34.25	1	573	0.17%
2022/09/01	0	0.00	2	38.15	37.85	-2	653	-0.31%
2022/08/25	2	38.60	0	0.00	38.85	2	672	0.30%
2022/08/19	0	0.00	1	39.45	39.20	-1	697	-0.14%
2022/08/17	1	38.20	0	0.00	38.50	1	688	0.15%
2022/07/11	1	37.45	0	0.00	37.45	1	739	0.14%
2022/07/01	1.1	38.43	0	0.00	38.15	1.1	879	0.13%
2022/06/30	0	0.00	1	42.00	42.35	-1	933	-0.11%
2022/06/17	1	42.95	0	0.00	43.35	1	987	0.10%
2022/06/15	1	47.75	1	45.00	45.00	0	974	0.00%
2022/06/14	0	0.00	2	44.60	45.95	-2	925	-0.22%
2022/06/13	0	0.00	1	46.10	45.80	-1	932	-0.11%
2022/06/09	3	45.98	0	0.00	45.85	3	942	0.32%
2022/05/20	0	0.00	0	44.10	44.05	0	1,921	0.00%
2022/05/13	0	0.00	0	40.85	41.90	0	2,474	0.00%
2022/05/12	4.1	40.50	3	40.90	40.70	1.1	2,512	0.04%
2022/05/11	0.1	41.25	0	41.25	41.20	0.1	2,549	0.00%
2022/05/10	1	40.35	1	40.95	42.00	0	2,648	0.00%
2022/05/09	0	0.00	0	41.50	41.25	0	2,825	0.00%
2022/05/06	1	42.20	1	42.55	43.75	0	2,837	0.00%
2022/05/05	0	0.00	0	42.80	42.95	0	2,846	0.00%
2022/05/03	1	41.25	1	41.65	42.00	0	2,859	0.00%
2022/04/27	0	0.00	4	40.90	41.55	-4	2,888	-0.14%
2022/04/25	3	43.15	4	42.94	42.85	-1	2,895	-0.03%
2022/04/22	0	0.00	0	44.50	44.70	0	2,882	0.00%
2022/04/21	1	45.41	0	0.00	45.30	1	2,889	0.04%
2022/04/15	2	44.83	0	0.00	44.90	2	2,904	0.07%
2022/04/13	0	0.00	1	47.30	47.25	-1	2,954	-0.03%
2022/04/12	1	46.70	15	48.28	46.30	-14	3,072	-0.46%
2022/04/11	17	48.64	0	0.00	47.85	17	3,068	0.56%
2022/04/08	2	48.45	0	0.00	48.25	2	3,088	0.06%
2022/04/07	2	50.15	3	49.45	48.15	-1	3,093	-0.03%
2022/04/06	1	49.56	5	48.80	49.95	-4	3,086	-0.13%
2022/03/30	1	46.85	3	46.90	46.70	-2	3,695	-0.05%
2022/03/21	1	45.10	6	45.04	44.95	-5	4,424	-0.11%
2022/03/18	1	44.70	1	44.60	44.85	0	4,448	0.00%
2022/03/17	0	0.00	1	44.95	45.00	-1	4,476	-0.02%
2022/03/16	2	43.23	0	0.00	43.05	2	4,535	0.04%
2022/03/15	4	43.85	2	44.50	43.40	2	4,584	0.04%
2022/03/14	0	0.00	0	44.80	44.70	0	4,600	0.00%
2022/03/11	5	44.66	0.2	44.60	45.10	4.8	4,634	0.10%
2022/03/10	0	0.00	2.1	45.44	45.45	-2.1	4,719	-0.04%
2022/03/09	3	44.97	2	44.83	44.30	1	4,746	0.02%
2022/03/08	1	45.23	3	45.27	45.25	-2	4,733	-0.04%
2022/03/07	1	45.80	15	46.44	45.30	-14	4,707	-0.30%
2022/03/04	8	47.96	1	47.82	47.70	7	4,673	0.15%
2022/03/02	1.1	49.86	2	50.64	50.60	-0.9	4,654	-0.02%
2022/03/01	13.2	51.81	2	51.30	51.10	11.2	4,617	0.24%
2022/02/25	5	51.80	14	51.21	51.10	-9	4,537	-0.20%
2022/02/24	7	50.12	7	50.56	49.00	0	4,451	0.00%
2022/02/23	11	52.06	12	51.18	51.10	-1	4,353	-0.02%
2022/02/22	3	50.27	3	51.20	51.00	0	4,157	0.00%
2022/02/21	0	52.80	11	52.43	52.60	-11	4,049	-0.27%
2022/02/18	3	51.60	7	51.67	52.00	-4	3,937	-0.10%
2022/02/17	8	50.38	6	51.82	49.95	2	3,853	0.05%
2022/02/16	0	50.00	1	50.30	50.10	-1	3,723	-0.03%
2022/02/15	1	48.25	0	0.00	47.15	1	3,637	0.03%
2022/02/14	5	46.95	5	47.25	46.55	0	3,623	0.00%
2022/02/11	0	0.00	1	49.00	48.95	-1	3,635	-0.03%
2022/02/10	4	49.55	8	48.79	48.55	-4	3,645	-0.11%
2022/02/09	27	49.22	18	49.80	50.30	9	3,621	0.25%
2022/02/08	1	45.75	2	45.88	45.75	-1	3,643	-0.03%
2022/02/07	1	42.75	0	0.00	44.80	1	3,792	0.03%
2022/01/25	3	41.50	0	0.00	41.30	3	4,002	0.07%
2022/01/24	0	0.00	0.1	41.50	42.10	-0.1	4,066	0.00%
2022/01/21	1	43.00	1	43.60	43.00	0	4,129	0.00%
2022/01/17	1	42.70	1	42.75	43.95	0	4,659	0.00%
2022/01/14	3	42.85	0	0.00	42.75	3	4,808	0.06%
2022/01/13	0	0.00	4	43.56	43.50	-4	4,979	-0.08%
2022/01/12	1	43.20	0	0.00	43.25	1	5,053	0.02%
2022/01/11	1	44.50	4	43.90	43.90	-3	5,125	-0.06%
2022/01/07	7	46.54	4	45.40	45.00	3	5,172	0.06%
2022/01/06	1	47.00	4	47.79	47.25	-3	5,226	-0.06%
2022/01/05	4	49.73	5	49.60	47.50	-1	5,369	-0.02%
2022/01/04	2	49.10	5	49.11	48.95	-3	5,315	-0.06%
2022/01/03	4	48.44	4.1	48.80	49.20	-0.1	5,373	0.00%
2021/12/30	3.1	48.90	2.1	49.18	48.40	1	5,402	0.02%
2021/12/29	6	49.23	0	0.00	48.80	6	5,445	0.11%
2021/12/28	2.1	48.95	21	48.85	48.50	-18.9	5,462	-0.35%
2021/12/27	4	51.70	6	51.00	50.50	-2	5,464	-0.04%
2021/12/24	21	52.63	13	51.85	50.40	8	5,435	0.15%
2021/12/23	45	51.58	24.1	52.00	52.90	20.9	5,119	0.41%
2021/12/22	2	46.30	7	47.87	48.15	-5	4,773	-0.10%
2021/12/21	0	0.00	2	44.70	44.80	-2	4,699	-0.04%
2021/12/17	1	43.70	1	42.85	42.85	0	5,300	0.00%
2021/12/16	0	0.00	2	43.80	44.35	-2	5,437	-0.04%
2021/12/15	0	0.00	2	43.30	43.10	-2	5,565	-0.04%
2021/12/14	0	0.00	4	42.45	42.20	-4	5,790	-0.07%
2021/12/13	1	43.80	2	44.11	43.80	-1	6,008	-0.02%
2021/12/10	5.1	46.15	0	0.00	45.60	5.1	6,289	0.08%
2021/12/09	2	46.03	2	45.68	46.00	0	6,477	0.00%
2021/12/08	4	45.20	3	45.35	45.30	1	6,937	0.01%
2021/12/07	4	45.59	1	44.95	44.95	3	7,803	0.04%
2021/12/06	5	45.29	2	45.95	45.95	3	8,138	0.04%
2021/12/03	5	44.53	6	44.59	44.35	-1	8,235	-0.01%
2021/11/30	0	0.00	1	43.10	43.10	-1	8,862	-0.01%
2021/11/29	0	0.00	2	42.13	42.10	-2	9,566	-0.02%
2021/11/26	14	44.50	0	0.00	44.05	14	9,866	0.14%
2021/11/25	0	0.00	3	42.45	43.85	-3	10,108	-0.03%
2021/11/23	0	0.00	27	42.51	42.25	-27	10,486	-0.26%
2021/11/19	9	44.57	1	44.65	43.90	8	10,706	0.07%
2021/11/18	2	42.85	0	0.00	43.45	2	10,664	0.02%
2021/11/17	1	43.25	0	0.00	43.10	1	10,652	0.01%
2021/11/15	2.2	43.81	1	44.60	44.25	1.2	10,710	0.01%
2021/11/12	1	44.00	0	0.00	42.85	1	10,691	0.01%
2021/11/11	0	0.00	1	43.20	42.50	-1	10,662	-0.01%
2021/11/09	0	0.00	7	44.65	44.40	-7	10,599	-0.07%
2021/11/08	0	0.00	1	46.00	44.90	-1	10,567	-0.01%
2021/11/05	3	47.83	7	48.26	46.75	-4	10,528	-0.04%
2021/11/04	6	50.63	6	49.97	50.70	0	10,333	0.00%
2021/11/03	12	48.40	10.3	47.70	47.50	1.7	10,175	0.02%
2021/11/02	1	46.15	1.1	47.02	46.10	-0.1	10,083	0.00%
2021/11/01	3	49.88	1	48.70	48.85	2	9,983	0.02%
2021/10/29	0	0.00	1	49.05	48.80	-1	9,913	-0.01%
2021/10/28	4.1	49.85	7	49.60	48.60	-2.9	9,835	-0.03%
2021/10/27	25.1	46.75	8.1	47.33	49.45	17	9,600	0.18%
2021/10/26	4	46.30	1	46.20	45.60	3	9,416	0.03%
2021/10/25	17	46.21	12	46.35	46.45	5	9,343	0.05%
2021/10/22	9	45.98	3	45.37	46.25	6	9,247	0.06%
2021/10/21	20.1	45.52	20	43.81	43.90	0.1	9,092	0.00%
2021/10/20	1	45.00	1	42.95	45.00	0	8,903	0.00%
2021/10/19	1	43.40	2	43.15	43.20	-1	8,817	-0.01%
2021/10/18	0	0.00	7	42.39	42.25	-7	8,728	-0.08%
2021/10/15	9	42.21	4	42.10	42.20	5	8,696	0.06%
2021/10/14	2	41.10	8	40.75	41.00	-6	8,646	-0.07%
2021/10/13	16	42.70	9	42.54	42.40	7	8,536	0.08%
2021/10/12	8	41.68	8	42.81	41.15	0	8,365	0.00%
2021/10/08	3	42.38	0	0.00	42.00	3	8,289	0.04%
2021/10/07	5	42.21	5	43.18	43.15	0	8,200	0.00%
2021/10/06	2	42.68	0	0.00	40.30	2	8,116	0.02%
2021/10/04	2	42.00	1	42.25	41.20	1	7,941	0.01%
2021/10/01	0	0.00	4	42.79	41.40	-4	7,839	-0.05%
2021/09/30	3	44.50	3	45.65	44.35	0	7,698	0.00%
2021/09/29	9	44.79	10	44.44	45.00	-1	7,573	-0.01%
2021/09/28	8	47.10	5	49.00	45.70	3	7,445	0.04%
2021/09/27	8	50.31	8	50.89	49.10	0	7,278	0.00%
2021/09/24	28.1	51.94	39	52.48	51.00	-10.9	7,134	-0.15%
2021/09/23	6	48.62	7	49.01	49.75	-1	6,659	-0.02%
2021/09/22	17	47.82	17	48.06	47.00	0	6,497	0.00%
2021/09/17	30	51.27	22	51.54	50.70	8	6,346	0.13%
2021/09/16	56	50.45	50.1	50.36	51.20	6	6,109	0.10%
2021/09/15	20.1	51.23	11	51.87	50.10	9.1	5,859	0.15%
2021/09/14	11	52.52	17	52.62	53.00	-6	5,543	-0.11%
2021/09/13	22.1	53.29	38	52.72	52.20	-15.9	5,280	-0.30%
2021/09/10	65	52.00	66	52.49	52.40	-1	4,758	-0.02%
2021/09/09	23	49.97	92	49.95	51.60	-69	3,860	-1.79%
2021/09/08	19	46.26	8.2	46.21	46.95	10.9	3,478	0.31%
2021/09/07	22.2	44.59	9	45.24	47.60	13.2	3,279	0.40%
2021/09/06	34.5	47.49	8	48.10	45.00	26.5	3,026	0.88%
2021/09/03	7	48.65	16	48.73	49.50	-9	2,826	-0.32%
2021/09/02	83	48.68	27	49.76	49.40	56	2,558	2.19%
2021/09/01	7	45.24	28	45.71	46.85	-21	1,838	-1.14%
2021/08/31	30	43.22	10	41.99	42.60	20	1,504	1.33%
2021/08/30	4	41.64	3	40.83	42.35	1	1,169	0.09%
2021/08/27	8	38.09	1	39.65	38.50	7	973	0.72%
2021/08/26	22	37.15	29	38.31	38.95	-7	760	-0.92%
2021/08/25	0	0.00	2	35.45	35.45	-2	564	-0.35%
2021/08/23	0.1	32.15	0	0.00	32.50	0.1	491	0.01%
2021/08/19	5	35.84	4	34.40	34.05	1	453	0.22%
2021/08/16	2	32.70	1	32.75	32.25	1	342	0.29%
2021/08/11	2	34.58	1	33.70	33.50	1	295	0.34%
2021/08/09	0	0.00	8	33.37	33.50	-8	262	-3.05%
2021/08/05	7	31.86	0	0.00	31.85	7	235	2.98%
2021/06/30	2	31.50	2	31.50	31.50	0	408	0.00%
2021/06/29	1	29.40	0	0.00	30.10	1	396	0.25%
2021/06/24	0	0.00	1	29.35	29.45	-1	404	-0.25%
2021/06/22	0	0.00	2	28.50	29.00	-2	413	-0.48%
2021/05/13	0	0.00	6	27.82	27.35	-6	589	-1.02%
2021/05/12	2	27.85	0	0.00	28.00	2	580	0.34%
2021/05/03	0	0.00	2	32.70	31.80	-2	541	-0.37%
2021/04/29	1	34.30	1	33.65	33.35	0	538	0.00%
2021/04/28	6	33.90	6	33.70	34.00	0	534	0.00%
2021/04/27	1	33.30	0	0.00	33.40	1	525	0.19%
2021/04/20	0	0.00	2	32.75	32.80	-2	507	-0.39%
2021/04/14	0	0.00	3	32.65	32.50	-3	523	-0.57%
2021/04/12	0	0.00	2	34.50	34.45	-2	517	-0.39%
2021/04/06	0	0.00	0.3	33.40	33.35	-0.3	462	-0.06%
2021/03/31	1	32.60	0.2	33.20	32.70	0.8	462	0.18%
2021/03/26	0	0.00	1	32.15	32.30	-1	515	-0.19%
2021/03/23	0	0.00	3	33.27	32.80	-3	522	-0.57%
2021/03/22	1	33.80	1	33.90	33.75	0	521	0.00%
2021/03/19	0	0.00	3	33.22	33.10	-3	519	-0.58%
2021/03/18	1	33.55	0	0.00	33.55	1	519	0.19%
2021/03/17	0	0.00	1	33.45	33.80	-1	529	-0.19%
2021/03/16	9.6	34.11	1	33.90	34.25	8.6	528	1.63%
2021/03/15	0	0.00	0.1	34.00	32.15	-0.1	480	-0.02%
2021/03/12	1	31.40	0	0.00	31.30	1	491	0.20%
2021/03/11	0.1	31.15	0	0.00	31.15	0.1	529	0.02%
2021/03/08	1	31.75	0	0.00	31.35	1	672	0.15%
2021/03/04	0	0.00	1	31.75	31.75	-1	762	-0.13%
2021/03/03	2	31.73	0	0.00	31.90	2	799	0.25%
2021/02/26	0	0.00	10	31.90	32.15	-10	825	-1.21%
2021/02/24	0	0.00	2	32.13	32.00	-2	827	-0.24%
2021/02/23	1	33.00	9	33.00	32.70	-8	828	-0.97%
2021/02/05	3	29.70	0	0.00	29.45	3	847	0.35%
2021/01/29	0	0.00	3	29.30	29.20	-3	884	-0.34%
2021/01/28	2	30.00	0	0.00	29.75	2	892	0.22%
2021/01/26	0	0.00	1	29.00	28.80	-1	886	-0.11%
2021/01/22	0	0.00	1	28.90	28.90	-1	883	-0.11%
2021/01/20	0	0.00	2	29.45	29.15	-2	879	-0.23%
2021/01/19	3	30.00	0	0.00	29.90	3	876	0.34%
2021/01/15	2	29.83	0	0.00	29.40	2	876	0.23%
2021/01/04	0	0.00	1	30.80	30.95	-1	833	-0.12%
2020/12/29	1	31.20	0	0.00	31.00	1	836	0.12%
2020/12/28	0	0.00	1	31.05	30.85	-1	832	-0.12%
2020/12/24	5	31.58	1	31.75	31.15	4	815	0.49%
2020/12/11	5	34.45	0	0.00	34.40	5	738	0.68%
2020/12/10	1	35.00	0	0.00	35.40	1	718	0.14%
2020/12/04	0	0.00	1	37.25	35.95	-1	662	-0.15%
2020/12/02	1	35.90	0	0.00	35.40	1	555	0.18%
2020/12/01	1	36.00	2	35.33	35.70	-1	540	-0.18%
2020/11/30	0	0.00	3	34.53	34.60	-3	495	-0.61%
2020/11/27	1	33.80	2	33.35	33.65	-1	485	-0.21%
2020/11/25	0	0.00	1	32.50	32.10	-1	504	-0.20%
2020/11/24	0	0.00	1	31.15	30.70	-1	493	-0.20%
2020/11/20	0	0.00	2	31.55	31.50	-2	536	-0.37%
2020/11/16	1	30.45	0	0.00	30.10	1	664	0.15%
2020/11/13	1	30.35	1	30.00	30.20	0	683	0.00%
2020/11/06	1	28.80	0	0.00	28.25	1	811	0.12%
2020/10/29	1	28.70	0	0.00	28.65	1	879	0.11%
2020/10/27	1	29.50	0	0.00	29.55	1	919	0.11%
2020/10/16	0	0.00	4	30.70	30.40	-4	986	-0.41%
2020/10/13	0	0.00	1	31.30	31.45	-1	995	-0.10%
2020/10/12	0	0.00	2	31.30	31.15	-2	993	-0.20%
2020/10/07	1	32.35	1	32.05	32.05	0	995	0.00%
2020/09/30	2	30.20	0	0.00	30.45	2	1,005	0.20%
2020/09/25	1	29.30	1	29.60	28.95	0	1,016	0.00%
2020/09/22	0	0.00	100	30.55	30.55	-100	1,002	-9.97%
2020/09/21	0	0.00	1	31.60	31.65	-1	996	-0.10%
2020/09/11	6	31.92	5	31.65	31.65	1	1,019	0.10%
2020/09/02	6	34.21	0	0.00	34.00	6	1,064	0.56%
2020/09/01	7	32.93	5	33.10	32.95	2	1,034	0.19%
2020/08/28	0	0.00	1	37.60	36.80	-1	966	-0.10%
2020/08/27	4	37.15	0	0.00	37.10	4	957	0.42%
2020/08/26	1	38.00	0	0.00	38.35	1	931	0.11%
2020/08/25	5	37.75	3	38.05	37.70	2	905	0.22%
2020/08/24	6	34.93	1	36.45	37.10	5	832	0.60%
2020/08/21	0	0.00	1	35.75	35.55	-1	798	-0.13%
2020/08/20	20	35.29	0	0.00	34.10	20	778	2.57%
2020/08/19	6	39.05	0	0.00	37.35	6	731	0.82%
2020/08/18	13	37.97	16	37.83	39.00	-3	690	-0.43%
2020/08/14	0	0.00	20	33.63	34.05	-20	543	-3.68%
2020/08/12	20	32.46	0	0.00	33.30	20	527	3.79%
2020/08/11	2	32.70	0	0.00	32.70	2	520	0.38%
2020/08/10	17	33.97	0	0.00	34.10	17	504	3.37%
2020/08/07	5	34.05	0	0.00	35.05	5	475	1.05%
2020/08/05	0	0.00	10	34.56	34.50	-10	464	-2.15%
2020/08/04	3	33.70	0	0.00	33.40	3	452	0.66%
2020/07/31	2	32.53	0	0.00	33.40	2	426	0.47%
2020/07/29	1	31.10	0	0.00	30.90	1	384	0.26%
2020/07/28	0	0.00	1	30.70	30.40	-1	379	-0.26%
2020/07/27	3	31.95	0	0.00	31.05	3	373	0.80%
2020/07/22	6	30.44	0	0.00	30.00	6	344	1.74%
2020/07/21	6	29.22	0	0.00	29.30	6	324	1.85%
2020/07/09	5	28.75	1	29.80	29.70	4	286	1.40%
2020/07/06	0	0.00	1	28.70	28.30	-1	261	-0.38%
2020/07/02	0	0.00	1	27.80	27.95	-1	252	-0.40%
2020/06/29	5	27.25	0	0.00	26.80	5	247	2.02%
2020/06/23	7	28.37	13	28.44	28.35	-6	237	-2.52%
2020/06/22	0	0.00	1	28.85	28.90	-1	234	-0.43%
2020/06/19	1	28.20	1	28.90	28.50	0	228	0.00%
2020/06/17	0	0.00	8	27.25	27.40	-8	215	-3.71%
2020/06/16	14	28.85	3	28.33	27.60	11	210	5.23%
2020/06/15	1	26.80	0	0.00	26.60	1	188	0.53%
2020/06/12	13	25.05	0	0.00	26.55	13	181	7.18%
2020/06/10	0	0.00	1	27.40	27.45	-1	171	-0.58%
2020/06/09	28	26.08	13	26.85	26.85	15	163	9.17%
2020/05/12	0	0.00	2	23.83	23.90	-2	137	-1.45%
2020/05/06	1	21.30	1	21.60	20.75	0	122	0.00%
2020/04/28	0	0.00	1	20.45	20.30	-1	121	-0.82%
2020/04/09	0	0.00	1	18.95	19.00	-1	155	-0.65%
2020/03/27	0	0.00	1	17.65	17.90	-1	183	-0.55%
2020/03/17	1	17.35	0	0.00	17.75	1	168	0.59%
2020/03/13	2	19.13	2	18.45	19.50	0	164	0.00%
2020/03/11	1	22.20	0	0.00	22.05	1	149	0.67%
2020/03/09	1	23.10	1	23.75	23.00	0	146	0.00%
2020/03/06	2	23.50	0	0.00	23.55	2	143	1.39%
2020/03/02	1	23.80	0	0.00	23.85	1	142	0.70%
2020/02/27	1	24.10	0	0.00	24.10	1	139	0.72%
2020/01/30	2	24.30	2	24.75	24.75	0	128	0.00%
2020/01/08	3	27.45	2	27.50	27.00	1	120	0.83%
2020/01/06	2	27.88	2	28.05	28.45	0	114	0.00%
2020/01/03	0	0.00	5	28.55	27.80	-5	109	-4.57%
2020/01/02	5	27.95	1	27.80	28.10	4	98	4.06%
2019/12/12	10	26.15	0	0.00	26.10	10	70	14.12%
2019/11/12	1	25.45	0	0.00	25.45	1	90	1.10%
2019/11/05	0.1	26.60	0	0.00	26.45	0.1	89	0.09%
2019/10/14	10	26.50	0	0.00	26.50	10	102	9.78%
2019/09/09	0	0.00	1	27.10	26.80	-1	96	-1.04%
2019/09/06	0	0.00	2	26.30	26.40	-2	93	-2.13%
2019/08/26	2	25.25	0	0.00	25.10	2	83	2.39%
2019/08/14	0	0.00	1	26.95	26.55	-1	75	-1.33%
2019/07/19	0	0.00	3	27.92	27.65	-3	119	-2.52%
2019/07/17	2	27.50	0	0.00	28.05	2	119	1.68%
2019/07/15	1	27.10	0	0.00	26.95	1	123	0.81%
2019/07/01	1	26.20	1	26.40	26.25	0	222	0.00%
2019/06/25	1	25.80	0	0.00	26.15	1	223	0.45%
2019/06/21	1	26.00	0	0.00	26.05	1	221	0.45%
2019/06/10	1	26.10	0	0.00	26.05	1	236	0.42%
2019/05/15	0	0.00	1	27.60	27.05	-1	265	-0.38%
2019/05/13	1	27.25	0	0.00	26.80	1	269	0.37%
2019/05/09	1	29.85	3	29.10	28.80	-2	260	-0.77%
2019/05/07	3	32.15	2	31.65	32.15	1	238	0.42%
2019/04/29	1	30.30	0	0.00	29.80	1	226	0.44%
2019/04/19	0	0.00	3	31.50	31.40	-3	217	-1.38%
2019/04/18	0	0.00	2	31.60	31.00	-2	213	-0.94%
2019/04/17	1	31.60	0	0.00	31.80	1	209	0.48%
2019/04/16	0	0.00	1	32.20	31.80	-1	205	-0.49%
2019/04/11	5	31.00	1	31.20	31.40	4	189	2.11%
2019/04/10	0	0.00	1	28.80	30.85	-1	143	-0.69%
2019/04/08	1	28.30	1	28.80	28.20	0	116	0.00%
2019/04/01	0	0.00	1	28.00	28.00	-1	116	-0.86%
2019/03/25	1	27.60	0	0.00	27.70	1	119	0.83%
2019/03/21	1	28.50	1	28.70	28.20	0	128	0.00%
2019/03/20	0	0.00	1	27.80	28.20	-1	134	-0.74%
2019/03/12	1	27.00	0	0.00	27.05	1	129	0.77%
2019/03/08	1	27.60	0	0.00	27.70	1	130	0.77%
2019/02/20	0	0.00	1	28.65	28.55	-1	124	-0.80%
2019/02/14	0	0.00	1	28.60	28.40	-1	115	-0.87%
2019/02/13	0	0.00	1	27.90	27.95	-1	119	-0.84%
2019/01/25	0	0.00	1	27.20	27.25	-1	114	-0.88%
2019/01/24	0	0.00	1	26.55	26.90	-1	112	-0.89%
2019/01/23	0	0.00	3	26.53	26.65	-3	112	-2.67%
2019/01/18	0	0.00	1	26.50	26.50	-1	112	-0.89%
2019/01/17	2	26.20	0	0.00	26.30	2	115	1.73%
2019/01/16	3	26.38	0	0.00	26.45	3	114	2.61%
2019/01/03	1	26.30	0	0.00	26.30	1	125	0.80%
2018/12/24	1	28.00	1	28.30	28.10	0	133	0.00%
2018/12/18	1	27.55	0	0.00	27.25	1	129	0.77%
2018/12/14	1	28.65	1	29.20	28.65	0	125	0.00%
2018/12/13	0	0.00	1	27.60	28.60	-1	116	-0.86%
2018/12/12	0	0.00	1	26.70	26.70	-1	106	-0.94%
2018/12/06	1	26.05	0	0.00	25.70	1	108	0.92%
2018/12/03	1	26.60	1	26.80	26.75	0	115	0.00%
2018/11/27	0	0.00	1	25.80	25.65	-1	111	-0.90%
2018/11/21	1	24.80	0	0.00	24.85	1	114	0.87%
2018/11/19	0	0.00	1	25.80	25.85	-1	114	-0.87%
2018/11/09	0	0.00	1	24.80	24.75	-1	110	-0.91%
2018/10/31	0	0.00	1	23.40	23.45	-1	144	-0.69%
2018/10/17	1	24.30	1	24.95	24.00	0	154	0.00%
2018/10/09	1	25.80	0	0.00	26.00	1	208	0.48%
2018/10/05	2	27.30	0	0.00	26.40	2	221	0.90%
2018/09/10	1	27.55	0	0.00	26.85	1	255	0.39%
2018/08/30	0	0.00	1	29.80	29.70	-1	252	-0.40%
2018/08/15	1	29.00	0	0.00	28.80	1	279	0.36%
2018/08/13	1	29.60	0	0.00	28.75	1	279	0.36%
2018/08/09	1	32.45	0	0.00	31.00	1	268	0.37%
2018/08/06	2	33.30	0	0.00	33.00	2	258	0.77%
2018/07/23	0	0.00	2	33.75	33.65	-2	271	-0.74%
2018/07/20	2	33.60	1	34.40	33.55	1	269	0.37%
2018/07/19	1	36.55	1	36.80	36.50	0	262	0.00%
2018/07/16	2	35.85	0	0.00	35.75	2	236	0.84%
2018/07/05	0	0.00	1	34.00	33.55	-1	236	-0.42%
2018/06/29	0	0.00	1	33.90	33.90	-1	256	-0.39%
2018/06/21	0	0.00	2	34.25	34.55	-2	284	-0.70%
2018/06/12	0	0.00	1	36.10	35.60	-1	332	-0.30%
2018/06/11	1	35.30	0	0.00	35.70	1	341	0.29%
2018/06/06	1	36.20	0	0.00	36.10	1	351	0.28%
2018/05/31	1	35.60	0	0.00	35.55	1	405	0.25%
2018/05/29	0	0.00	1	37.00	36.55	-1	401	-0.25%
2018/05/21	0	0.00	12	34.03	34.15	-12	417	-2.88%
2018/05/18	2	33.85	0	0.00	33.90	2	422	0.47%
2018/05/17	0	0.00	1	34.35	34.30	-1	433	-0.23%
2018/05/16	10	34.00	2	34.15	33.90	8	438	1.82%
2018/05/14	3	33.60	0	0.00	33.60	3	489	0.61%
2018/05/09	0	0.00	8	34.00	33.75	-8	565	-1.41%
2018/05/04	1	35.80	72	35.06	35.25	-71	657	-10.81%
2018/05/02	1	36.30	0	0.00	36.30	1	761	0.13%
2018/04/19	0	0.00	2	38.65	38.70	-2	835	-0.24%
2018/04/17	1	38.60	0	0.00	38.60	1	837	0.12%
2018/04/16	1	39.60	0	0.00	39.50	1	837	0.12%
2018/04/13	0	0.00	1	40.80	40.20	-1	842	-0.12%
2018/04/12	1	38.90	1	39.25	39.45	0	845	0.00%
2018/04/10	0	0.00	1	39.80	39.95	-1	848	-0.12%
2018/04/09	2	39.15	0	0.00	39.45	2	850	0.24%
2018/04/03	1	39.20	0	0.00	38.85	1	848	0.12%
2018/03/31	2	41.40	1	41.00	40.70	1	851	0.12%
2018/03/30	0	0.00	10	43.10	42.40	-10	850	-1.18%
2018/03/28	1	43.10	0	0.00	43.05	1	854	0.12%
2018/03/27	0	0.00	1	43.90	43.35	-1	861	-0.12%
2018/03/23	1	43.10	0	0.00	43.20	1	884	0.11%
2018/03/20	2	44.53	0	0.00	44.10	2	876	0.23%
2018/03/19	1	45.00	0	0.00	45.05	1	879	0.11%
2018/03/15	12	46.11	3	45.83	45.75	9	943	0.95%
2018/03/13	1	44.55	2	44.90	44.60	-1	962	-0.10%
2018/03/12	0	0.00	3	44.78	44.75	-3	961	-0.31%
2018/03/08	0	0.00	3	44.60	44.50	-3	968	-0.31%
2018/03/07	2	44.85	3	44.75	44.50	-1	966	-0.10%
2018/03/06	3	45.85	0	0.00	45.40	3	956	0.31%
2018/02/26	1	48.65	1	49.50	48.60	0	960	0.00%
2018/02/23	1	48.80	1	49.40	48.90	0	956	0.00%
2018/02/22	0	0.00	3	48.65	49.00	-3	958	-0.31%
2018/02/21	13	48.59	1	48.80	48.60	12	957	1.25%
2018/02/09	2	46.23	1	46.30	47.05	1	952	0.10%
2018/02/08	1	48.00	0	0.00	48.00	1	946	0.11%
2018/02/07	0	0.00	1	49.80	49.10	-1	948	-0.11%
2018/02/06	3	48.42	1	47.70	47.80	2	959	0.21%
2018/02/05	2	54.00	2	52.50	52.50	0	925	0.00%
2018/02/02	0	0.00	11	55.91	55.20	-11	902	-1.22%
2018/01/30	1	55.20	0	0.00	53.90	1	906	0.11%
2018/01/29	10	55.00	0	0.00	55.30	10	899	1.11%
2018/01/26	1	54.50	11	54.67	54.20	-10	843	-1.19%
2018/01/25	10	51.00	0	0.00	51.70	10	770	1.30%
2018/01/24	5	51.70	6	51.83	50.70	-1	762	-0.13%
2018/01/18	0	0.00	1	47.70	47.60	-1	793	-0.13%
2018/01/16	2	46.93	6	47.03	47.60	-4	890	-0.45%
2018/01/15	0	0.00	3	48.27	47.60	-3	904	-0.33%
2018/01/12	1	47.35	0	0.00	47.35	1	930	0.11%
2018/01/11	2	47.30	1	47.40	47.30	1	969	0.10%
2018/01/10	1	47.75	0	0.00	47.75	1	1,049	0.10%
2018/01/09	0	0.00	2	49.20	49.20	-2	1,077	-0.19%
2018/01/08	2	48.30	0	0.00	48.50	2	1,130	0.18%