高技 (5439)-玉山-城中券商分點個股進出

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
93.5
漲跌
▼3.5
漲幅
-3.61%
成交量
3,639張
產業
上櫃電子零組件類股
410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－玉山-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	18	94.08	1	94.10	93.50	17	3,445	0.49%
2024/05/03	19.1	97.93	0	0.00	97.00	19.1	3,448	0.55%
2024/05/02	10	100.15	4	99.53	99.40	6	3,485	0.17%
2024/04/30	11.1	102.55	0	0.00	102.00	11.1	3,452	0.32%
2024/04/29	7	102.86	18	102.69	104.50	-11	3,437	-0.32%
2024/04/26	0.1	106.50	1	106.50	106.00	-1	3,415	-0.03%
2024/04/25	1	108.00	0	0.00	107.00	1	3,463	0.03%
2024/04/24	2	109.50	0	0.00	110.00	2	3,469	0.06%
2024/04/22	1	107.50	0.1	111.00	106.00	1	3,589	0.03%
2024/04/19	0	0.00	0	113.00	113.50	0	3,587	0.00%
2024/04/18	1	111.00	0	0.00	112.00	1	3,588	0.03%
2024/04/15	3.2	116.66	7	115.00	115.50	-3.8	3,671	-0.10%
2024/04/11	1	121.50	0	0.00	123.00	1	3,693	0.03%
2024/04/10	3	125.50	2	126.75	125.00	1	3,677	0.03%
2024/04/09	4	126.63	5	127.00	125.50	-1	3,713	-0.03%
2024/04/08	1.1	124.05	16.2	124.96	124.50	-15.1	3,654	-0.41%
2024/04/03	15	121.53	2	121.50	120.50	13	3,634	0.36%
2024/04/02	9	125.11	1	127.50	123.50	8	3,639	0.22%
2024/04/01	1.1	124.07	1	126.00	125.00	0.1	3,629	0.00%
2024/03/29	9	125.00	19	125.00	124.00	-10	3,596	-0.28%
2024/03/28	10	122.95	12.5	123.82	126.00	-2.5	3,585	-0.07%
2024/03/27	7	120.44	3	122.00	123.50	4	3,560	0.11%
2024/03/26	20	124.30	13.2	126.36	123.00	6.8	3,551	0.19%
2024/03/25	9	129.22	11.1	132.46	124.50	-2.1	3,493	-0.06%
2024/03/22	15.1	127.78	82.3	123.01	128.00	-67.2	3,242	-2.07%
2024/03/21	4.1	118.99	0.5	118.50	118.00	3.6	3,107	0.11%
2024/03/20	2.3	117.60	3	118.33	118.50	-0.7	3,141	-0.02%
2024/03/19	2.5	116.10	0	0.00	116.50	2.5	3,157	0.08%
2024/03/15	1	115.50	2	115.50	115.00	-1	3,242	-0.03%
2024/03/13	1.1	115.91	0	0.00	113.50	1.1	3,323	0.03%
2024/03/12	1	116.00	1	116.50	117.00	0	3,408	0.00%
2024/03/11	1	112.50	1	113.50	112.00	0	3,626	0.00%
2024/03/08	15.1	113.53	10.5	118.31	114.00	4.6	3,746	0.12%
2024/03/07	14	121.04	9	122.00	118.50	5	3,918	0.13%
2024/03/06	11.6	121.99	6	123.08	119.00	5.6	4,023	0.14%
2024/03/05	2	111.50	8.5	113.76	117.50	-6.5	4,091	-0.16%
2024/03/04	1.1	108.46	0.2	108.50	107.00	0.9	3,998	0.02%
2024/02/29	3.1	105.88	1	107.00	106.00	2.1	4,030	0.05%
2024/02/27	1	105.00	0	0.00	106.00	1	4,054	0.02%
2024/02/26	3	108.50	1	108.00	108.00	2	4,122	0.05%
2024/02/23	1	110.00	3	109.67	109.00	-2	4,175	-0.05%
2024/02/22	8.3	107.51	0	0.00	107.00	8.3	4,219	0.20%
2024/02/21	0.1	111.25	0	0.00	110.00	0.1	4,276	0.00%
2024/02/20	1.2	113.20	0	0.00	111.00	1.2	4,390	0.03%
2024/02/16	3	111.84	0	0.00	111.00	3	4,468	0.07%
2024/02/15	3	112.00	0	0.00	112.50	3	4,467	0.07%
2024/02/05	0	0.00	4.1	112.77	114.00	-4.1	4,493	-0.09%
2024/02/02	1.1	113.95	2.6	113.30	113.00	-1.6	4,529	-0.04%
2024/02/01	9	112.00	1.4	111.78	111.00	7.6	4,574	0.17%
2024/01/31	1.1	110.08	0	0.00	109.50	1.1	4,648	0.02%
2024/01/30	1	111.01	0.2	111.57	111.00	0.8	4,668	0.02%
2024/01/29	0	0.00	7.1	106.89	110.50	-7.1	4,747	-0.15%
2024/01/26	10	107.45	20	107.20	106.00	-10	4,918	-0.20%
2024/01/25	11	111.27	11.3	112.55	110.50	-0.3	4,929	-0.01%
2024/01/24	1	107.50	1	108.50	107.50	0	4,881	0.00%
2024/01/23	7	107.36	0.1	109.50	108.50	7	5,079	0.14%
2024/01/22	2	107.50	3.4	108.51	109.00	-1.4	5,136	-0.03%
2024/01/19	12.1	103.51	2.1	104.81	105.50	10	5,213	0.19%
2024/01/18	0.1	105.75	0	0.00	105.50	0.1	5,328	0.00%
2024/01/17	1	108.50	0	0.00	108.00	1	5,485	0.02%
2024/01/16	2	106.00	20.6	106.11	108.50	-18.6	5,452	-0.34%
2024/01/15	1.1	104.57	1	105.00	105.00	0.1	5,412	0.00%
2024/01/12	1	102.50	1	103.50	104.50	0	5,461	0.00%
2024/01/11	0	0.00	2.2	105.35	106.50	-2.2	5,535	-0.04%
2024/01/10	1	102.50	0	0.00	104.00	1	5,639	0.02%
2024/01/09	8.2	103.89	0	0.00	102.50	8.2	5,771	0.14%
2024/01/08	21.1	107.04	2	107.50	105.00	19.1	5,904	0.32%
2024/01/05	2.2	108.60	0	0.00	108.00	2.2	5,986	0.04%
2024/01/04	7.5	112.46	1	114.50	109.50	6.5	6,069	0.11%
2024/01/03	17.1	114.88	240	115.44	115.00	-222.9	6,090	-3.66%	大賣/鉅額交易
2024/01/02	0	123.00	0	0.00	121.00	0	6,159	0.00%
2023/12/29	0.1	122.00	0	0.00	122.50	0.1	6,200	0.00%
2023/12/28	31.1	122.28	0	0.00	121.50	31.1	6,212	0.50%
2023/12/27	38.1	124.66	8	122.69	124.50	30.1	6,242	0.48%
2023/12/25	25	119.90	0	0.00	120.50	25	6,343	0.39%
2023/12/22	30	122.50	0	0.00	121.50	30	6,330	0.47%
2023/12/21	52.2	122.94	1	124.50	121.50	51.2	6,315	0.81%
2023/12/20	104	124.65	20	125.00	124.00	84	6,268	1.34%	大買/
2023/12/19	7	119.79	3.2	120.69	120.00	3.8	6,167	0.06%
2023/12/18	4	120.00	2	121.00	121.00	2	6,151	0.03%
2023/12/15	18	124.56	2	125.25	122.50	16	6,104	0.26%
2023/12/14	2.2	128.70	9	130.56	127.00	-6.9	6,049	-0.11%
2023/12/13	12.1	131.62	6	135.00	130.50	6.1	5,997	0.10%
2023/12/12	2	137.50	0	0.00	134.00	2	5,978	0.03%
2023/12/11	2.1	138.02	57	138.33	138.50	-54.9	5,967	-0.92%
2023/12/08	2	141.75	2	142.25	141.50	0	5,918	0.00%
2023/12/07	23.3	145.95	12	146.38	142.50	11.3	5,876	0.19%
2023/12/06	69	151.09	20.3	151.32	152.50	48.7	5,763	0.84%
2023/12/05	4	141.13	20	142.93	143.00	-16	5,521	-0.29%
2023/12/04	20	148.25	32	147.09	145.00	-12	5,397	-0.22%
2023/12/01	0	0.00	14.3	142.70	146.00	-14.3	5,123	-0.28%
2023/11/30	36	129.89	33	131.00	133.00	3	4,903	0.06%
2023/11/29	0	0.00	3	124.67	125.50	-3	4,606	-0.07%
2023/11/28	0	0.00	4	121.50	121.50	-4	4,565	-0.09%
2023/11/27	22	122.73	1	120.50	120.00	21	4,567	0.46%
2023/11/24	2	123.25	3	121.33	123.00	-1	4,531	-0.02%
2023/11/23	3	122.00	2	125.25	121.00	1	4,512	0.02%
2023/11/22	4	122.75	0	0.00	122.00	4	4,458	0.09%
2023/11/21	13	123.88	3	123.00	121.50	10	4,421	0.23%
2023/11/20	9	121.39	30	118.52	122.00	-21	4,375	-0.48%
2023/11/17	23	115.20	6.5	119.77	115.00	16.5	4,338	0.38%
2023/11/16	1	119.00	2	118.25	119.50	-1	4,277	-0.02%
2023/11/15	14	119.11	5	123.00	117.50	9	4,296	0.21%
2023/11/14	7	121.86	2	123.25	122.50	5	4,239	0.12%
2023/11/13	3	123.67	1	124.50	122.00	2	4,246	0.05%
2023/11/10	2	125.00	6	124.83	122.50	-4	4,218	-0.09%
2023/11/09	14	121.25	9.5	125.66	123.50	4.5	4,167	0.11%
2023/11/08	14	125.75	22	125.32	126.00	-8	4,116	-0.19%
2023/11/07	5	124.00	5	123.40	124.00	0	4,125	0.00%
2023/11/06	4	120.63	7	122.79	122.50	-3	4,292	-0.07%
2023/11/03	4	120.88	4	118.50	120.50	0	4,285	0.00%
2023/11/02	0	0.00	1	115.50	116.00	-1	4,127	-0.02%
2023/11/01	1	110.50	1	109.00	110.50	0	4,115	0.00%
2023/10/31	101	113.64	321	110.35	109.50	-220	4,138	-5.32%	大買/大賣/鉅額交易
2023/10/30	31	114.34	2	113.75	114.50	29	3,990	0.73%
2023/10/27	189	113.73	1	115.00	113.00	188	4,000	4.70%	大買/鉅額交易
2023/10/26	3	113.50	340	112.59	113.00	-337	4,031	-8.36%	大賣/鉅額交易
2023/10/25	1	110.50	14.1	116.57	117.50	-13.1	3,920	-0.33%
2023/10/24	1	105.00	2	106.50	107.00	-1	3,821	-0.03%
2023/10/23	0	0.00	1	107.00	104.50	-1	3,929	-0.03%
2023/10/20	1	106.00	0	0.00	106.00	1	4,080	0.02%
2023/10/19	5	105.60	5	105.80	107.00	0	4,171	0.00%
2023/10/18	9.1	106.31	8	106.38	104.00	1.1	4,196	0.03%
2023/10/17	5	115.60	54	116.92	115.50	-49	4,101	-1.19%
2023/10/16	45	112.26	10	112.10	113.00	35	4,023	0.87%
2023/10/13	6	109.08	16	108.84	109.00	-10	3,972	-0.25%
2023/10/12	53	101.90	20	102.21	104.50	33	4,039	0.82%
2023/10/11	11	98.56	1	98.80	97.20	10	4,192	0.24%
2023/10/06	92	99.23	25	98.85	100.00	67	4,529	1.48%
2023/10/05	3	93.57	10	94.02	93.70	-7	4,665	-0.15%
2023/10/03	34	92.54	7	92.16	91.30	27	4,979	0.54%
2023/10/02	74	92.00	5	92.44	93.40	69	5,050	1.37%
2023/09/28	82	90.14	7.2	88.62	90.00	74.8	5,000	1.50%
2023/09/27	2	84.90	1	85.40	85.20	1	4,981	0.02%
2023/09/26	2	86.50	7	86.67	85.60	-5	5,039	-0.10%
2023/09/25	6	85.97	1	85.90	85.70	5	5,143	0.10%
2023/09/22	1	86.30	10	86.89	87.00	-9	5,192	-0.17%
2023/09/21	5	84.84	1	84.90	84.90	4	5,262	0.08%
2023/09/20	2	87.15	0.1	86.70	86.30	2	5,286	0.04%
2023/09/18	4	87.88	0.1	88.00	87.50	4	5,347	0.07%
2023/09/15	3	89.87	11	90.08	90.10	-8	5,359	-0.15%
2023/09/14	17.1	89.95	21.1	89.50	90.40	-4	5,338	-0.07%
2023/09/13	2	85.30	1	85.10	85.10	1	5,302	0.02%
2023/09/12	2	85.05	0	0.00	85.30	2	5,333	0.04%
2023/09/11	5.1	86.25	3.1	87.40	86.00	2	5,364	0.04%
2023/09/08	2.1	88.75	0	0.00	88.40	2.1	5,414	0.04%
2023/09/07	7.2	89.97	0.1	91.40	89.70	7.1	5,470	0.13%
2023/09/06	2	91.25	13	91.78	91.50	-11	5,685	-0.19%
2023/09/05	4	89.93	1	89.60	90.10	3	5,753	0.05%
2023/09/04	0	0.00	1	88.50	88.70	-1	5,777	-0.02%
2023/09/01	6	87.67	0	0.00	87.40	6	5,783	0.10%
2023/08/31	5	89.22	0	0.00	88.90	5	5,796	0.09%
2023/08/30	1	90.30	0	0.00	89.80	1	5,805	0.02%
2023/08/29	10	89.82	4	89.53	89.70	6	5,845	0.10%
2023/08/28	1	90.30	2.1	90.36	89.40	-1.1	5,859	-0.02%
2023/08/25	1	94.00	0	0.00	92.50	1	5,843	0.02%
2023/08/24	7	98.14	18	96.89	95.90	-11	5,879	-0.19%
2023/08/23	10	95.67	5	95.30	96.30	5	6,051	0.08%
2023/08/22	9	98.19	2.1	100.02	96.90	6.9	6,074	0.11%
2023/08/21	0	0.00	5	102.50	102.50	-5	6,084	-0.08%
2023/08/18	12	101.54	1	105.00	100.00	11	6,206	0.18%
2023/08/17	1	106.00	6	105.08	105.50	-5	6,270	-0.08%
2023/08/16	6	102.92	2	101.25	103.00	4	6,301	0.06%
2023/08/14	1	99.70	5	99.30	98.00	-4	6,425	-0.06%
2023/08/11	7	102.14	17	104.65	100.00	-10	6,385	-0.16%
2023/08/10	23	109.85	10.1	109.31	105.50	12.9	6,298	0.20%
2023/08/09	11.1	111.53	16	109.97	111.50	-4.9	6,117	-0.08%
2023/08/08	0	0.00	4.1	106.50	109.50	-4.1	6,066	-0.07%
2023/08/07	5	107.20	2	107.25	108.50	3	6,079	0.05%
2023/08/04	1	105.00	9	100.61	105.00	-8	6,139	-0.13%
2023/08/02	5	103.70	6	104.67	103.50	-1	6,168	-0.02%
2023/08/01	11	106.00	6	105.83	106.50	5	6,174	0.08%
2023/07/31	17	111.24	18	111.25	108.50	-1	6,129	-0.02%
2023/07/28	6	106.67	7	106.57	107.00	-1	6,042	-0.02%
2023/07/27	6	108.75	1	111.00	108.00	5	6,025	0.08%
2023/07/26	18	110.25	13	109.08	108.00	5	5,955	0.08%
2023/07/25	6.2	108.46	2	107.00	106.00	4.2	5,833	0.07%
2023/07/24	8	112.00	17	111.35	112.00	-9	5,667	-0.16%
2023/07/21	1	102.00	3	106.17	107.00	-2	5,517	-0.04%
2023/07/20	2	110.25	1	111.50	111.50	1	5,396	0.02%
2023/07/19	27	108.93	24	109.44	108.00	3	5,331	0.06%
2023/07/18	11	108.18	25.1	108.78	108.00	-14.1	5,270	-0.27%
2023/07/17	29.1	114.38	24.3	113.69	113.50	4.8	5,157	0.09%
2023/07/14	70.2	106.15	23.5	106.97	110.50	46.8	4,997	0.94%
2023/07/13	26.1	101.37	33.1	100.25	100.50	-7	4,727	-0.15%
2023/07/12	37.2	93.42	33	93.08	94.80	4.2	4,322	0.10%
2023/07/11	5	90.38	10	90.17	90.60	-5	4,056	-0.12%
2023/07/10	48	90.15	19	90.46	89.20	29	3,955	0.73%
2023/07/07	7	87.21	9.4	87.72	90.50	-2.4	3,773	-0.06%
2023/07/06	9	86.56	3.7	87.47	85.80	5.4	3,681	0.15%
2023/07/05	6	88.62	1	88.00	87.60	5	3,667	0.14%
2023/07/04	4	89.00	4	87.98	89.90	0	3,640	0.00%
2023/07/03	2	87.35	6	87.40	89.80	-4	3,583	-0.11%
2023/06/30	5.1	83.68	3	84.60	83.80	2.1	3,492	0.06%
2023/06/29	0	0.00	4	85.78	86.50	-4	3,484	-0.11%
2023/06/28	0	0.00	1	82.30	82.90	-1	3,426	-0.03%
2023/06/27	3.2	82.30	10	81.89	81.50	-6.8	3,440	-0.20%
2023/06/26	0	0.00	8	85.04	84.20	-8	3,420	-0.23%
2023/06/21	2	84.20	1	83.60	84.00	1	3,382	0.03%
2023/06/20	1	83.10	0.2	82.80	82.10	0.8	3,369	0.02%
2023/06/19	10	83.20	10	83.44	83.60	0	3,369	0.00%
2023/06/16	1	83.30	6	84.03	83.00	-5	3,356	-0.15%
2023/06/15	8	84.11	5	85.20	84.60	3	3,321	0.09%
2023/06/14	6.1	84.89	8	84.25	84.80	-1.9	3,284	-0.06%
2023/06/13	10.2	82.70	2	82.55	82.20	8.2	3,219	0.25%
2023/06/12	41.2	84.76	14	85.52	84.00	27.2	3,150	0.86%
2023/06/09	2	82.75	10	81.59	83.00	-8	2,921	-0.27%
2023/06/08	0.2	77.70	0	0.00	78.70	0.2	2,847	0.01%
2023/06/05	0	0.00	2	81.30	81.30	-2	2,768	-0.07%
2023/06/02	4	82.10	10	82.30	81.80	-6	2,754	-0.22%
2023/06/01	7	83.16	8	82.99	83.70	-1	2,748	-0.04%
2023/05/31	7	82.06	5	82.38	82.30	2	2,729	0.07%
2023/05/30	10	82.06	1	82.10	81.90	9	2,763	0.33%
2023/05/29	5	81.34	18	83.87	80.80	-13	2,708	-0.48%
2023/05/26	14	80.53	3.3	80.13	80.50	10.7	2,523	0.42%
2023/05/25	2	78.90	6	78.63	78.80	-4	2,450	-0.16%
2023/05/24	8.3	79.30	11.3	79.10	79.30	-3	2,399	-0.13%
2023/05/23	7	73.60	11	75.61	75.80	-4	2,220	-0.18%
2023/05/22	10	75.90	0	0.00	75.90	10	2,122	0.47%
2023/05/19	12	75.57	18	75.24	75.10	-6	2,063	-0.29%
2023/05/18	11	75.36	3	75.60	75.80	8	1,989	0.40%
2023/05/15	9	72.69	5	73.04	71.60	4	1,865	0.21%
2023/05/12	2	71.90	4	73.05	73.50	-2	1,828	-0.11%
2023/05/11	0	0.00	4	72.50	71.40	-4	1,801	-0.22%
2023/05/10	12	73.21	7	73.20	73.40	5	1,737	0.29%
2023/05/09	0	0.00	4.1	72.00	71.90	-4.1	1,631	-0.25%
2023/05/08	1	70.40	5	71.14	71.60	-4	1,547	-0.26%
2023/05/04	1	67.00	2	68.65	69.40	-1	1,453	-0.07%
2023/05/03	0	0.00	1	68.60	67.60	-1	1,412	-0.07%
2023/05/02	3	66.60	0	67.30	66.20	3	1,370	0.22%
2023/04/28	2	65.70	0	0.00	65.50	2	1,371	0.15%
2023/04/27	0	0.00	1	65.00	64.80	-1	1,354	-0.07%
2023/04/25	0	0.00	1	62.60	62.50	-1	1,327	-0.08%
2023/04/21	1.3	62.42	0	0.00	62.70	1.3	1,307	0.10%
2023/04/19	2	64.75	1	63.80	63.70	1	1,265	0.08%
2023/04/18	1	66.70	1	67.20	66.70	0	1,197	0.00%
2023/04/17	1	67.90	0	0.00	67.60	1	1,184	0.08%
2023/04/14	2	67.50	0	0.00	67.40	2	1,171	0.17%
2023/04/13	1	68.90	0	0.00	68.40	1	1,144	0.09%
2023/04/12	1	70.10	1	70.50	70.50	0	1,104	0.00%
2023/04/11	2	67.85	2.3	67.96	68.50	-0.3	1,031	-0.03%
2023/03/28	2	66.95	14	69.80	64.00	-12	823	-1.46%
2023/03/27	15	68.33	1	68.40	68.50	14	767	1.82%
2023/03/24	4	66.90	0	0.00	67.10	4	750	0.53%
2023/03/22	0	0.00	0.3	67.00	66.50	-0.3	722	-0.04%
2023/03/21	4	66.00	2	66.20	65.80	2	708	0.28%
2023/03/20	1	66.40	1	66.30	66.30	0	702	0.00%
2023/03/17	1	65.20	1	66.00	66.30	0	693	0.00%
2023/03/16	0	64.10	0	0.00	64.30	0	669	0.00%
2023/03/15	7	65.24	3	64.80	64.70	4	655	0.61%
2023/03/14	1	65.30	2	65.55	65.50	-1	649	-0.15%
2023/03/13	1	66.90	3	66.00	65.50	-2	638	-0.31%
2023/03/10	4	65.10	0	0.00	65.80	4	613	0.65%
2023/03/09	2	66.00	2	65.85	66.10	0	597	0.00%
2023/03/07	1	65.00	1.1	64.70	64.40	-0.1	564	-0.01%
2023/03/06	6	66.15	6	65.92	64.90	0	551	0.00%
2023/03/03	0	0.00	0.1	64.00	64.20	-0.1	502	-0.01%
2023/03/02	0	0.00	14	63.43	64.40	-14	501	-2.79%
2023/03/01	13	62.55	0	0.00	63.00	13	450	2.89%
2023/02/23	2	62.20	3	61.83	61.50	-1	409	-0.24%
2023/02/21	0	0.00	2	58.90	58.80	-2	355	-0.56%
2023/02/17	1	57.40	0	0.00	59.00	1	338	0.30%
2023/02/16	0	0.00	2	56.30	56.80	-2	326	-0.61%
2023/02/15	1	56.10	2	56.20	55.40	-1	320	-0.31%
2023/02/14	1	57.10	0	0.00	56.80	1	307	0.32%
2023/01/31	0	0.00	3	51.80	52.70	-3	185	-1.62%
2023/01/30	0	0.00	1	51.50	51.60	-1	174	-0.57%
2023/01/11	0	0.00	2	50.00	49.50	-2	156	-1.27%
2023/01/09	0	0.00	1	49.20	49.30	-1	150	-0.67%
2022/12/23	0	0.00	1	46.85	46.85	-1	144	-0.69%
2022/12/01	0	0.00	10	48.10	47.90	-10	142	-7.03%
2022/11/30	0	0.00	3	47.77	48.00	-3	143	-2.09%
2022/11/23	0	0.00	1	47.00	47.00	-1	125	-0.80%
2022/10/20	1	38.70	0	0.00	38.85	1	141	0.71%
2022/10/17	0	0.00	0	39.00	38.35	0	143	-0.01%
2022/10/13	1	38.75	0	0.00	38.70	1	148	0.68%
2022/10/11	0	0.00	0.1	40.95	39.95	-0.1	163	-0.03%
2022/10/07	0	0.00	0.5	42.20	40.85	-0.5	166	-0.27%
2022/09/14	0	0.00	1	42.50	43.20	-1	208	-0.48%
2022/09/13	0	0.00	0.5	45.95	43.00	-0.5	210	-0.23%
2022/09/07	0	0.00	2	42.35	42.40	-2	222	-0.90%
2022/09/02	0	0.00	2	44.65	44.65	-2	226	-0.88%
2022/08/30	0	0.00	0.1	44.95	44.85	-0.1	231	-0.05%
2022/08/29	0	0.00	1	44.10	44.10	-1	229	-0.44%
2022/08/26	1	44.20	1.2	45.09	44.85	-0.2	227	-0.09%
2022/08/25	1	43.35	0	0.00	43.35	1	222	0.45%
2022/08/19	0	0.00	0.1	43.20	42.90	-0.1	233	-0.04%
2022/08/17	1	42.55	0	0.00	42.60	1	234	0.43%
2022/08/16	1	42.55	0	0.00	42.55	1	234	0.43%
2022/08/15	0	0.00	0.6	44.50	42.75	-0.6	233	-0.25%
2022/08/08	0	0.00	1	40.25	40.30	-1	229	-0.44%
2022/08/05	0	0.00	5	40.20	40.40	-5	232	-2.15%
2022/08/04	0	0.00	0	40.15	39.70	0	236	-0.01%
2022/08/03	1	39.90	0	0.00	39.95	1	238	0.42%
2022/08/02	4	40.30	0	40.80	40.00	4	242	1.65%
2022/07/20	3	40.50	0	0.00	40.50	3	251	1.19%
2022/07/18	0	42.80	0	0.00	43.15	0	251	0.00%
2022/07/08	2	41.50	1	41.35	41.65	1	237	0.42%
2022/07/05	1	41.00	0	0.00	40.50	1	238	0.42%
2022/07/01	0	0.00	1	41.68	41.30	-1	234	-0.43%
2022/06/30	1	42.70	0.1	43.90	42.70	0.9	229	0.38%
2022/06/29	1	43.80	0	0.00	43.90	1	227	0.44%
2022/06/24	1	43.05	0	43.50	43.10	1	226	0.42%
2022/06/23	0	0.00	1	42.40	42.25	-1	221	-0.45%
2022/06/20	0	0.00	6	44.95	44.80	-6	207	-2.91%
2022/06/17	2	45.60	0.1	45.95	45.80	1.9	203	0.95%
2022/06/16	1	47.05	1	46.55	46.55	0	201	0.00%
2022/06/15	0	47.80	0	0.00	47.50	0	200	0.01%
2022/06/14	1.5	47.33	0	0.00	47.60	1.5	205	0.72%
2022/06/13	0	0.00	1.3	48.06	47.75	-1.3	204	-0.62%
2022/06/09	1	48.30	0	0.00	48.20	1	205	0.49%
2022/06/07	0	0.00	0	50.10	49.05	0	204	0.00%
2022/06/06	2	48.90	0	0.00	48.85	2	207	0.96%
2022/06/02	0	0.00	0.2	50.40	49.55	-0.2	213	-0.11%
2022/06/01	0	0.00	0	50.50	49.60	0	218	0.00%
2022/05/31	1	49.65	5	49.59	49.65	-4	218	-1.83%
2022/05/27	1	47.60	0	0.00	47.25	1	209	0.48%
2022/05/26	0	0.00	0.4	48.50	47.20	-0.4	210	-0.17%
2022/05/24	1	47.20	0	0.00	47.00	1	219	0.45%
2022/05/10	0	0.00	0	49.00	47.80	0	218	-0.02%
2022/05/09	2	48.30	0	0.00	48.25	2	215	0.93%
2022/05/05	2	49.55	0	0.00	49.55	2	215	0.93%
2022/05/03	4	48.74	0	51.90	48.65	4	218	1.82%
2022/04/27	2	49.30	3	49.73	49.50	-1	219	-0.46%
2022/04/25	1	50.60	0.2	52.90	50.60	0.8	216	0.39%
2022/04/22	0	0.00	0.1	52.50	52.10	-0.1	214	-0.05%
2022/04/19	0	0.00	0	53.00	51.90	0	250	-0.01%
2022/04/15	1	52.10	0.1	53.33	52.00	0.9	301	0.31%
2022/04/12	0	0.00	0.3	53.40	52.40	-0.3	373	-0.08%
2022/04/08	1	54.10	0	0.00	53.90	1	380	0.26%
2022/04/07	0	0.00	0.3	54.50	53.60	-0.3	382	-0.08%
2022/03/30	1	56.20	0	0.00	55.50	1	394	0.25%
2022/03/17	0	0.00	12	53.50	54.40	-12	493	-2.43%
2022/03/15	1	51.60	0	0.00	51.90	1	490	0.20%
2022/03/11	2	51.90	0	0.00	51.70	2	494	0.40%
2022/03/10	0	0.00	0	53.00	52.30	0	502	0.00%
2022/03/09	1	51.50	2	51.50	51.50	-1	506	-0.20%
2022/03/08	5	51.56	1	52.00	51.40	4	515	0.78%
2022/03/07	3	53.30	0	0.00	53.50	3	518	0.58%
2022/03/01	1	55.30	0	0.00	55.50	1	555	0.18%
2022/02/24	0.8	56.60	0	0.00	54.80	0.8	572	0.14%
2022/02/22	0.1	57.60	0	0.00	56.20	0.1	584	0.01%
2022/02/21	1	57.70	0	0.00	57.60	1	598	0.17%
2022/02/17	0	0.00	39	57.68	57.90	-39	611	-6.38%
2022/02/14	1	56.40	0	0.00	56.50	1	633	0.16%
2022/01/26	2	54.50	0	0.00	54.30	2	673	0.30%
2022/01/25	2.1	55.06	0	0.00	54.70	2.1	690	0.30%
2022/01/24	3	55.33	0	0.00	55.40	3	706	0.42%
2022/01/21	1	55.80	0	0.00	56.00	1	713	0.14%
2022/01/19	4	56.20	0	0.00	56.50	4	718	0.56%
2022/01/17	1	56.50	0	0.00	56.70	1	731	0.14%
2022/01/14	1.1	55.06	0	0.00	55.30	1.1	744	0.15%
2022/01/13	4	56.05	0	0.00	55.90	4	744	0.54%
2022/01/12	9.2	56.36	0	0.00	56.30	9.2	742	1.24%
2022/01/11	10	58.07	1	57.50	57.40	9	736	1.22%
2022/01/07	3	59.47	0	0.00	59.30	3	690	0.43%
2022/01/06	1	60.30	1	60.80	60.30	0	680	0.00%
2022/01/05	0	0.00	2	61.10	61.90	-2	689	-0.29%
2022/01/03	2	61.30	0	0.00	61.00	2	676	0.30%
2021/12/28	0	0.00	1.3	61.04	61.00	-1.3	715	-0.17%
2021/12/21	1	60.70	1	61.10	60.80	0	810	0.00%
2021/12/20	1	62.20	1	60.90	60.90	0	844	0.00%
2021/12/17	1	62.40	1	62.30	62.30	0	864	0.00%
2021/12/16	4	61.10	0	0.00	62.00	4	839	0.48%
2021/12/15	0	0.00	0.3	61.40	61.40	-0.3	820	-0.03%
2021/12/09	0.2	60.00	0	0.00	59.80	0.2	865	0.02%
2021/12/08	1	60.00	0	0.00	59.60	1	911	0.11%
2021/12/03	0	0.00	1	60.10	60.10	-1	945	-0.11%
2021/12/02	1	60.00	2	60.30	60.10	-1	972	-0.10%
2021/12/01	1	62.30	0	0.00	61.50	1	993	0.10%
2021/11/30	0	0.00	1.3	62.45	62.20	-1.3	1,014	-0.13%
2021/11/29	1	59.50	0	0.00	61.70	1	1,080	0.09%
2021/11/23	0	0.00	0	62.80	62.40	0	1,194	0.00%
2021/11/22	0.1	63.80	0	0.00	63.60	0.1	1,247	0.01%
2021/11/19	0	0.00	0	64.00	64.20	0	1,253	0.00%
2021/11/18	0.2	64.90	2	65.60	64.70	-1.9	1,252	-0.15%
2021/11/17	1	64.60	0	0.00	64.60	1	1,243	0.08%
2021/11/11	0	0.00	1	63.70	64.10	-1	1,268	-0.08%
2021/11/10	1	65.00	4	65.00	65.30	-3	1,273	-0.24%
2021/11/08	1	64.60	0	0.00	64.30	1	1,281	0.08%
2021/11/05	0	0.00	1	64.90	64.90	-1	1,311	-0.08%
2021/11/01	1	65.10	0.1	65.40	65.20	0.9	1,378	0.06%
2021/10/29	0	0.00	1	63.80	63.80	-1	1,378	-0.07%
2021/10/22	0	0.00	3	63.10	63.20	-3	1,608	-0.19%
2021/10/19	1	61.00	0	0.00	61.20	1	1,667	0.06%
2021/10/13	1	58.00	5	58.30	58.00	-4	1,833	-0.22%
2021/10/12	0	0.00	0	59.80	58.90	0	1,864	0.00%
2021/10/08	4	61.18	0	0.00	61.00	4	1,936	0.21%
2021/10/05	0	0.00	2	59.50	60.40	-2	2,137	-0.09%
2021/10/04	0	0.00	4	59.95	60.00	-4	2,185	-0.18%
2021/10/01	0	0.00	1	61.50	61.10	-1	2,197	-0.05%
2021/09/29	6	64.02	0	0.00	62.80	6	2,189	0.27%
2021/09/28	1	65.20	0	0.00	65.00	1	2,177	0.05%
2021/09/27	8	65.75	0	0.00	64.80	8	2,161	0.37%
2021/09/23	1.6	62.96	0	0.00	63.00	1.6	2,133	0.07%
2021/09/15	0.3	63.89	0	0.00	63.50	0.3	2,142	0.02%
2021/09/14	1	65.10	0	0.00	64.90	1	2,129	0.05%
2021/09/13	1	67.20	0	0.00	66.10	1	2,125	0.05%
2021/09/10	0	0.00	4	66.90	67.90	-4	2,091	-0.19%
2021/09/08	0	0.00	4	66.87	65.40	-4	2,091	-0.19%
2021/09/06	8	70.30	0	0.00	68.60	8	2,073	0.39%
2021/09/03	1	70.10	3.4	71.41	70.90	-2.4	2,058	-0.12%
2021/09/02	3	71.93	4	72.10	71.80	-1	2,038	-0.05%
2021/09/01	5	70.68	3	72.53	70.30	2	1,967	0.10%
2021/08/31	1	69.40	2.1	69.56	69.60	-1.1	1,894	-0.06%
2021/08/26	7	68.09	4	69.83	67.80	3	1,856	0.16%
2021/08/25	1	65.60	1.1	65.70	65.70	-0.1	1,801	0.00%
2021/08/23	1	61.70	0	0.00	62.90	1	1,798	0.06%
2021/08/20	0	0.00	0.9	62.50	61.50	-0.9	1,798	-0.05%
2021/08/17	0	0.00	2	61.45	61.40	-2	1,792	-0.11%
2021/08/16	1	63.00	1	62.50	64.00	0	1,784	0.00%
2021/08/13	0	0.00	2.1	65.23	65.10	-2.1	1,773	-0.12%
2021/08/12	1.2	67.18	0	0.00	67.00	1.2	1,763	0.07%
2021/08/10	0	0.00	3	70.50	70.50	-3	1,750	-0.17%
2021/08/09	0	0.00	1	70.40	70.80	-1	1,751	-0.06%
2021/08/06	0.1	72.00	0	0.00	71.00	0.1	1,752	0.00%
2021/08/05	0	0.00	0.2	71.50	71.70	-0.2	1,756	-0.01%
2021/08/04	2	71.10	0	0.00	71.10	2	1,780	0.11%
2021/08/02	0	0.00	0.5	71.00	71.10	-0.5	1,795	-0.03%
2021/07/30	6.1	73.15	1	71.70	71.40	5.1	1,781	0.29%
2021/07/29	2	73.15	14	73.79	72.70	-12	1,752	-0.68%
2021/07/28	2.1	68.95	3	69.27	70.60	-0.9	1,701	-0.05%
2021/07/27	2.3	72.43	0	0.00	71.50	2.3	1,690	0.14%
2021/07/26	0	0.00	5	72.40	72.30	-5	1,682	-0.30%
2021/07/23	7.1	70.55	0	0.00	70.20	7.1	1,684	0.42%
2021/07/22	2	71.70	3	72.50	71.40	-1	1,695	-0.06%
2021/07/21	6	71.63	7	73.70	73.90	-1	1,638	-0.06%
2021/07/20	3	70.87	1	70.50	70.90	2	1,570	0.13%
2021/07/19	1.5	72.07	0	0.00	71.90	1.5	1,557	0.10%
2021/07/16	4	72.68	0	0.00	73.30	4	1,551	0.26%
2021/07/15	5.1	73.71	7	74.43	74.00	-1.9	1,518	-0.13%
2021/07/14	0.1	69.60	3	68.70	68.20	-2.9	1,448	-0.20%
2021/07/13	13	70.96	1	75.00	69.50	12	1,435	0.84%
2021/07/12	3	70.10	1	71.00	70.40	2	1,340	0.15%
2021/07/09	4	69.40	9	69.61	70.00	-5	1,272	-0.39%
2021/07/08	0	0.00	4.2	66.95	67.60	-4.2	1,256	-0.34%
2021/07/07	0	0.00	1	65.60	65.50	-1	1,307	-0.08%
2021/07/06	3	65.80	0	0.00	65.50	3	1,479	0.20%
2021/07/05	0	0.00	0.1	66.30	66.40	-0.1	1,498	-0.01%
2021/07/01	1	63.30	0	0.00	63.30	1	1,592	0.06%
2021/06/23	0	0.00	1	64.20	63.90	-1	1,608	-0.06%
2021/06/21	1	61.70	0	0.00	62.00	1	1,640	0.06%
2021/06/17	0	0.00	1	63.00	63.90	-1	1,651	-0.06%
2021/06/15	2	63.90	2	63.51	63.70	0	1,707	0.00%
2021/06/09	1	60.50	0	0.00	60.10	1	1,738	0.06%
2021/06/07	0	0.00	1	58.50	58.60	-1	1,879	-0.05%
2021/06/03	1	58.10	0	0.00	58.00	1	1,975	0.05%
2021/05/31	1	56.20	1	56.80	56.30	0	2,123	0.00%
2021/05/18	0	0.00	3	53.60	53.00	-3	2,711	-0.11%
2021/05/17	1	50.20	5	50.00	49.70	-4	2,759	-0.14%
2021/05/14	4	56.50	8	57.90	54.50	-4	2,730	-0.15%
2021/05/12	9	57.98	1	62.10	56.70	8	2,712	0.29%
2021/05/11	0	0.00	2	61.90	61.50	-2	2,706	-0.07%
2021/05/10	1	64.00	1	66.20	66.00	0	2,715	0.00%
2021/05/06	2	63.75	0	0.00	63.20	2	3,060	0.07%
2021/05/05	0	0.00	4	64.90	64.50	-4	3,163	-0.13%
2021/05/04	3	60.83	6	62.08	61.80	-3	3,147	-0.10%
2021/05/03	2	63.70	0	0.00	63.20	2	3,129	0.06%
2021/04/29	1	65.50	0	0.00	65.50	1	3,120	0.03%
2021/04/28	3	66.80	5	66.88	66.80	-2	3,109	-0.06%
2021/04/23	0	0.00	1	64.60	64.70	-1	3,132	-0.03%
2021/04/22	1.3	63.75	1	64.00	63.80	0.3	3,146	0.01%
2021/04/21	3	65.43	0	0.00	65.20	3	3,144	0.10%
2021/04/20	0	0.00	3	65.73	66.90	-3	3,152	-0.10%
2021/04/19	0	0.00	14	64.67	66.20	-14	3,171	-0.44%
2021/04/16	2	62.65	1	63.40	63.40	1	3,170	0.03%
2021/04/14	11	63.45	6	63.55	62.80	5	3,259	0.15%
2021/04/13	11	66.48	8	66.00	64.80	3	3,294	0.09%
2021/04/12	28	69.09	22	69.20	68.80	6	3,249	0.18%
2021/04/09	1	66.00	3.5	65.97	66.70	-2.5	3,083	-0.08%
2021/04/08	4.5	67.05	2	66.80	67.20	2.5	3,083	0.08%
2021/04/07	7	66.26	11	67.05	66.90	-4	3,048	-0.13%
2021/04/01	0	0.00	3	64.00	63.90	-3	3,110	-0.10%
2021/03/31	0	0.00	2	64.70	64.20	-2	3,123	-0.06%
2021/03/29	4	65.95	0	0.00	65.50	4	3,130	0.13%
2021/03/26	1	63.50	0	0.00	64.40	1	3,117	0.03%
2021/03/25	0	0.00	5	63.86	63.80	-5	3,124	-0.16%
2021/03/24	3	63.70	8	64.00	63.40	-5	3,165	-0.16%
2021/03/23	5	64.98	1	65.80	64.90	4	3,152	0.13%
2021/03/22	4	65.53	0	0.00	66.10	4	3,137	0.13%
2021/03/19	4	65.88	0	0.00	66.40	4	3,126	0.13%
2021/03/18	1	66.80	6	66.82	66.50	-5	3,100	-0.16%
2021/03/17	3	65.00	1	64.60	64.10	2	3,071	0.07%
2021/03/16	4	66.03	0	0.00	65.70	4	3,045	0.13%
2021/03/15	2	66.05	0	0.00	66.60	2	3,052	0.07%
2021/03/12	3	67.50	0	0.00	66.60	3	3,041	0.10%
2021/03/11	9	66.02	0	0.00	66.60	9	2,988	0.30%
2021/03/10	2	66.00	10	66.54	67.00	-8	2,895	-0.28%
2021/03/09	1	64.00	3	62.70	63.90	-2	2,836	-0.07%
2021/03/08	4	65.75	5	66.64	64.40	-1	2,805	-0.04%
2021/03/05	1	64.80	3	65.80	64.80	-2	2,724	-0.07%
2021/03/03	8	63.51	3	64.17	63.40	5	2,717	0.18%
2021/03/02	0	0.00	4	63.80	63.80	-4	2,651	-0.15%
2021/02/26	3	61.17	3	62.83	62.70	0	2,631	0.00%
2021/02/25	7	63.31	5	63.98	62.20	2	2,625	0.08%
2021/02/24	3	62.33	18	62.46	62.20	-15	2,613	-0.57%
2021/02/23	7	61.44	9	61.80	63.20	-2	2,586	-0.08%
2021/02/22	10	62.77	1	63.20	61.90	9	2,538	0.35%
2021/02/19	14	60.89	2	60.60	60.90	12	2,440	0.49%
2021/02/18	4	60.85	27.4	59.68	61.00	-23.4	2,421	-0.97%
2021/02/17	0	0.00	3.5	56.91	57.40	-3.5	2,327	-0.15%
2021/02/05	0	0.00	1	54.00	54.00	-1	2,285	-0.04%
2021/02/03	0	0.00	3	54.87	54.50	-3	2,260	-0.13%
2021/02/02	1	54.50	1.1	54.63	55.20	-0.1	2,245	0.00%
2021/02/01	4	53.80	9	54.47	55.00	-5	2,210	-0.23%
2021/01/29	22	54.72	5	54.52	54.40	17	2,165	0.79%
2021/01/28	6	57.27	8	57.85	58.60	-2	1,969	-0.10%
2021/01/27	11	56.03	17	55.79	56.40	-6	1,780	-0.34%
2021/01/26	1	52.70	2	53.50	52.90	-1	1,638	-0.06%
2021/01/22	1	51.40	0	0.00	52.00	1	1,609	0.06%
2021/01/21	12	51.58	0	0.00	51.40	12	1,596	0.75%
2021/01/20	1	51.40	0	0.00	52.10	1	1,582	0.06%
2021/01/19	1	53.90	0	0.00	53.40	1	1,553	0.06%
2021/01/18	1	53.20	1	53.00	53.00	0	1,520	0.00%
2021/01/14	0	0.00	1	53.10	53.10	-1	1,476	-0.07%
2021/01/13	1	51.40	1	51.50	52.20	0	1,462	0.00%
2021/01/12	4	52.83	0	0.00	51.90	4	1,440	0.28%
2021/01/11	3	53.37	0	0.00	53.80	3	1,396	0.21%
2021/01/08	4	55.03	0	0.00	54.50	4	1,367	0.29%
2021/01/07	8	56.38	0	0.00	56.50	8	1,337	0.60%
2021/01/06	2	53.30	6	56.63	57.60	-4	1,246	-0.32%
2021/01/04	0	0.00	18	52.26	53.50	-18	1,122	-1.60%
2020/12/31	0	0.00	2	52.70	52.50	-2	1,106	-0.18%
2020/12/30	1	53.20	1	52.50	52.50	0	1,077	0.00%
2020/12/29	0	0.00	4	53.95	53.00	-4	1,060	-0.38%
2020/12/28	23	52.95	3	53.90	54.50	20	993	2.01%
2020/12/25	0	0.00	2	52.50	51.70	-2	904	-0.22%
2020/12/24	1	50.10	2	51.05	51.50	-1	870	-0.11%
2020/12/21	7	50.10	0	0.00	49.95	7	831	0.84%
2020/12/18	1	50.80	1	53.00	50.60	0	818	0.00%
2020/12/17	0	0.00	1	52.50	51.70	-1	764	-0.13%
2020/12/09	0	0.00	9	51.42	52.40	-9	693	-1.30%
2020/12/04	0	0.00	2	50.20	50.50	-2	648	-0.31%
2020/12/02	0	0.00	1	50.90	50.70	-1	644	-0.16%
2020/12/01	2	51.05	0	0.00	51.00	2	650	0.31%
2020/11/27	0	0.00	1	50.90	51.30	-1	638	-0.16%
2020/11/26	0	0.00	1	51.10	51.10	-1	607	-0.16%
2020/11/24	1	48.75	35	49.08	48.90	-34	604	-5.63%
2020/11/23	35	48.89	2.5	49.01	49.10	32.5	575	5.65%
2020/11/19	0.5	48.00	1	47.75	47.65	-0.5	521	-0.10%
2020/11/17	7	47.00	8	47.70	47.70	-1	501	-0.20%
2020/11/13	0	0.00	2	45.02	45.80	-2	528	-0.39%
2020/11/02	0	0.00	3	43.30	43.40	-3	542	-0.55%
2020/10/30	5	43.60	0	0.00	43.60	5	552	0.90%
2020/10/16	0	0.00	0.9	43.05	43.00	-0.9	627	-0.14%
2020/10/06	0	0.00	0.1	43.45	43.25	-0.1	700	-0.01%
2020/10/05	0	0.00	9.1	42.93	43.10	-9.1	739	-1.22%
2020/09/30	0	0.00	2	42.38	42.50	-2	754	-0.27%
2020/09/29	0	0.00	5	42.00	42.15	-5	778	-0.64%
2020/09/28	5	41.55	5	41.50	41.90	0	828	0.00%
2020/09/25	16	41.48	0	0.00	40.95	16	852	1.88%
2020/09/24	0	0.00	1	42.85	42.30	-1	859	-0.12%
2020/09/21	0	0.00	1	44.40	44.05	-1	917	-0.11%
2020/09/17	1	43.75	0	0.00	43.80	1	938	0.11%
2020/09/16	0	0.00	2	44.05	43.75	-2	944	-0.21%
2020/09/14	0	0.00	1	43.95	43.80	-1	968	-0.10%
2020/09/11	3	43.67	0	0.00	43.60	3	973	0.31%
2020/09/07	1	45.60	0	0.00	44.90	1	994	0.10%
2020/09/03	1	45.40	0	0.00	45.00	1	995	0.10%
2020/08/28	0	0.00	66	45.38	45.00	-66	1,012	-6.52%
2020/08/21	3	43.68	0	0.00	43.70	3	1,060	0.28%
2020/08/20	8	42.91	10	43.20	43.80	-2	1,070	-0.19%
2020/08/19	10	46.75	31	46.68	46.35	-21	1,049	-2.00%
2020/08/18	1	43.55	2	43.75	43.80	-1	998	-0.10%
2020/08/17	1	43.00	3	43.27	43.35	-2	1,023	-0.20%
2020/08/14	1	43.25	1	43.20	43.20	0	1,046	0.00%
2020/08/12	0	0.00	4	44.00	43.95	-4	1,061	-0.38%
2020/08/11	10	43.10	0	0.00	42.95	10	1,067	0.94%
2020/08/05	1	44.55	1	45.10	44.90	0	1,103	0.00%
2020/08/03	3	43.65	0	0.00	43.60	3	1,147	0.26%
2020/07/29	0	0.00	1	43.00	43.00	-1	1,204	-0.08%
2020/07/27	1	43.55	0	0.00	43.40	1	1,202	0.08%
2020/07/24	53	45.37	6	44.07	44.40	47	1,213	3.87%
2020/07/23	27	46.61	2	46.43	46.35	25	1,184	2.11%
2020/07/22	2	47.10	0	0.00	47.10	2	1,179	0.17%
2020/07/21	1	48.00	1	47.90	47.15	0	1,176	0.00%
2020/07/20	8	46.91	28	47.61	47.50	-20	1,168	-1.71%
2020/07/17	8	46.59	0	0.00	46.10	8	1,159	0.69%
2020/07/16	2	46.98	0	0.00	47.05	2	1,154	0.17%
2020/07/15	3	49.12	0	0.00	49.00	3	1,146	0.26%
2020/07/14	13	49.27	0	0.00	49.15	13	1,133	1.15%
2020/07/13	1	49.40	0	0.00	49.40	1	1,124	0.09%
2020/07/10	10	50.04	0	0.00	49.30	10	1,118	0.89%
2020/07/09	1	52.10	0	0.00	52.30	1	1,082	0.09%
2020/07/08	2	51.80	0	0.00	51.90	2	1,075	0.19%
2020/07/07	0	0.00	0	52.00	52.00	0	1,053	0.00%
2020/07/06	5	51.52	3	51.93	51.90	2	1,010	0.20%
2020/07/03	0	0.00	1	51.20	50.90	-1	986	-0.10%
2020/07/01	2	50.00	1	50.80	50.00	1	961	0.10%
2020/06/30	2	50.15	2	50.60	50.60	0	943	0.00%
2020/06/29	1	47.30	0.5	48.50	48.60	0.5	905	0.06%
2020/06/22	0	0.00	10	48.80	48.60	-10	880	-1.14%
2020/06/19	11	48.17	0	0.00	48.00	11	876	1.26%
2020/06/18	1	48.75	0	0.00	48.75	1	860	0.12%
2020/06/17	1	49.05	0	0.00	49.10	1	859	0.12%
2020/06/16	0	0.00	3	49.65	49.65	-3	858	-0.35%
2020/06/11	2	50.20	1	50.50	50.00	1	859	0.12%
2020/06/08	1	49.80	1	51.50	50.00	0	850	0.00%
2020/06/04	4	51.70	3	51.40	51.40	1	814	0.12%
2020/06/03	3	49.85	3	50.50	50.50	0	785	0.00%
2020/06/02	0	0.00	5	49.94	49.75	-5	767	-0.65%
2020/06/01	1	51.00	4	50.80	50.80	-3	742	-0.40%
2020/05/29	1	49.70	2	49.83	49.95	-1	710	-0.14%
2020/05/28	4	49.89	0	0.00	49.85	4	696	0.57%
2020/05/27	1.2	49.44	2	49.25	49.20	-0.8	679	-0.12%
2020/05/25	0.1	48.25	0	0.00	48.25	0.1	651	0.02%
2020/05/22	0	0.00	23	47.87	47.35	-23	637	-3.61%
2020/05/21	22	47.50	6	47.57	47.60	16	610	2.62%
2020/05/20	0.2	46.25	2	46.30	46.30	-1.8	582	-0.31%
2020/05/18	2	45.73	0	0.00	44.90	2	564	0.35%
2020/05/15	4	45.78	1	45.55	45.80	3	554	0.54%
2020/05/14	0	0.00	1	46.85	46.00	-1	536	-0.19%
2020/05/12	3	45.88	0	0.00	45.90	3	506	0.59%
2020/05/11	1	45.70	71	45.07	46.00	-70	495	-14.11%
2020/05/08	2	44.05	0	0.00	44.75	2	465	0.43%
2020/05/07	51	45.02	0	0.00	44.70	51	443	11.51%
2020/05/06	20	43.89	0	0.00	44.20	20	414	4.82%
2020/05/05	0	0.00	2	42.75	42.75	-2	390	-0.51%
2020/05/04	0	0.00	1	42.25	42.30	-1	379	-0.26%
2020/04/30	1	41.75	1	42.30	42.00	0	376	0.00%
2020/04/29	2	41.85	1	42.15	41.80	1	380	0.26%
2020/04/27	7	39.69	2	39.50	39.95	5	372	1.34%
2020/04/24	0	0.00	1	39.00	39.00	-1	368	-0.27%
2020/04/17	1	38.15	1	38.20	38.65	0	382	0.00%
2020/04/16	1	38.10	2	38.30	38.30	-1	378	-0.26%
2020/04/14	0	0.00	1	36.80	36.80	-1	374	-0.27%
2020/04/13	3	36.02	0	0.00	35.90	3	374	0.80%
2020/03/30	0	0.00	1	31.90	31.90	-1	363	-0.28%
2020/03/26	1	30.50	1	31.10	31.30	0	362	0.00%
2020/03/19	0	0.00	5	27.45	27.50	-5	344	-1.45%
2020/03/12	0	0.00	1	37.30	36.15	-1	296	-0.34%
2020/03/11	0	0.00	6	38.72	38.50	-6	288	-2.08%
2020/03/10	0	0.00	5	37.35	38.50	-5	286	-1.75%
2020/02/20	0	0.00	1	39.50	39.95	-1	271	-0.37%
2020/02/19	0	0.00	0.3	39.00	39.20	-0.3	268	-0.12%
2020/02/14	1	38.90	4	38.85	38.90	-3	271	-1.11%
2020/02/13	1	38.00	0.2	38.65	38.20	0.8	274	0.31%
2020/02/06	0	0.00	0	37.90	37.35	0	270	-0.02%
2020/02/05	3	37.15	0	0.00	37.10	3	273	1.10%
2020/02/04	0	0.00	0.1	37.90	37.15	-0.1	272	-0.02%
2020/02/03	2	36.05	0	0.00	36.50	2	271	0.74%
2020/01/31	0	0.00	1.5	37.57	37.60	-1.5	260	-0.58%
2020/01/30	1	38.00	2	37.85	37.50	-1	263	-0.38%
2020/01/14	3	40.50	2	40.55	40.60	1	263	0.38%
2020/01/13	0	0.00	0.7	39.65	39.65	-0.7	248	-0.27%
2020/01/08	0	0.00	3	39.90	39.80	-3	241	-1.24%
2020/01/06	1	40.60	0	0.00	40.65	1	238	0.42%
2019/12/27	0	0.00	1	40.85	41.10	-1	244	-0.41%
2019/12/25	1	40.95	0	0.00	41.00	1	244	0.41%
2019/12/18	0.8	41.20	6	41.45	41.45	-5.2	262	-1.99%
2019/12/16	0	0.00	2	40.20	41.35	-2	272	-0.73%
2019/12/13	1	40.95	0	0.00	40.55	1	273	0.37%
2019/12/11	1	40.95	0	0.00	41.10	1	284	0.35%
2019/12/09	1	41.30	0	0.00	41.30	1	311	0.32%
2019/12/03	0	0.00	1	41.70	41.70	-1	542	-0.18%
2019/12/02	2	41.20	1	41.30	41.30	1	555	0.18%
2019/11/29	0	0.00	2	41.40	41.70	-2	564	-0.35%
2019/11/26	4	41.86	0.4	42.20	41.95	3.6	572	0.63%
2019/11/22	0	0.00	0.4	41.30	41.30	-0.4	570	-0.07%
2019/11/20	0	0.00	3	41.15	41.15	-3	584	-0.51%
2019/11/15	0	0.00	1	41.15	41.15	-1	599	-0.17%
2019/11/14	0	0.00	1	40.50	40.60	-1	609	-0.16%
2019/11/08	0	0.00	1	41.35	41.35	-1	612	-0.16%
2019/11/07	2	41.35	0	0.00	41.15	2	616	0.32%
2019/11/01	0	0.00	0	41.40	40.80	0	624	-0.01%
2019/10/29	1	41.65	0	0.00	40.75	1	631	0.16%
2019/10/23	0	0.00	1	41.85	41.80	-1	640	-0.16%
2019/10/22	2	41.85	3	42.02	42.25	-1	646	-0.15%
2019/10/21	1	41.05	0	0.00	41.10	1	672	0.15%
2019/10/18	1	41.10	0	0.00	41.10	1	699	0.14%
2019/10/16	0	0.00	0.3	41.45	41.10	-0.3	736	-0.04%
2019/10/14	0	0.00	0	41.60	41.00	0	750	0.00%
2019/10/09	0	0.00	10	40.85	40.80	-10	763	-1.31%
2019/10/08	0	0.00	0.1	42.50	41.05	-0.1	774	-0.01%
2019/10/02	1	41.65	0.1	42.50	41.60	0.9	794	0.12%
2019/10/01	0	0.00	0.4	43.40	41.80	-0.4	798	-0.06%
2019/09/26	0	0.00	0.1	42.30	41.85	-0.1	810	-0.01%
2019/09/25	0	0.00	1	42.10	42.10	-1	817	-0.12%
2019/09/23	0	0.00	1	42.65	42.80	-1	838	-0.12%
2019/09/20	3	41.93	0.1	43.50	42.10	2.9	845	0.34%
2019/09/19	1	42.10	0	0.00	42.10	1	846	0.12%
2019/09/18	0	0.00	2	42.63	42.55	-2	861	-0.23%
2019/09/17	6	42.38	1	42.45	42.20	5	873	0.57%
2019/09/12	1	43.20	0	0.00	43.25	1	904	0.11%
2019/09/11	1	42.95	0.4	43.90	43.00	0.6	956	0.07%
2019/09/10	1	43.70	0	0.00	44.10	1	951	0.11%
2019/09/09	1	44.70	0	0.00	44.70	1	952	0.10%
2019/09/06	3	46.93	1.4	47.35	46.80	1.6	933	0.18%
2019/09/05	3	44.08	5	44.33	46.15	-2	829	-0.24%
2019/08/28	0	0.00	2.2	42.32	41.65	-2.2	770	-0.29%
2019/08/27	0	0.00	1	41.95	41.70	-1	775	-0.13%
2019/08/26	6	41.41	0	0.00	41.25	6	778	0.77%
2019/08/22	0	0.00	0.1	44.00	43.10	-0.1	777	-0.02%
2019/08/20	1	43.00	0	0.00	42.80	1	779	0.13%
2019/08/19	0	0.00	5	42.36	43.10	-5	790	-0.64%
2019/08/15	0	0.00	0	43.40	41.70	0	818	0.00%
2019/08/13	5	41.63	0	0.00	41.25	5	844	0.59%
2019/08/06	2	41.40	0	0.00	41.90	2	881	0.23%
2019/08/01	1	43.80	3	43.85	43.80	-2	911	-0.22%
2019/07/30	0	0.00	6	43.78	43.60	-6	926	-0.65%
2019/07/29	0	0.00	1	45.00	44.95	-1	931	-0.11%
2019/07/25	1	45.70	2	45.50	45.10	-1	960	-0.10%
2019/07/24	0	0.00	6	46.07	46.00	-6	983	-0.61%
2019/07/23	10	45.82	2	45.78	45.70	8	1,045	0.77%
2019/07/22	0	0.00	6.6	48.10	48.15	-6.6	1,035	-0.64%
2019/07/18	0	0.00	1	48.00	48.00	-1	1,014	-0.10%
2019/07/17	1	47.55	0	0.00	47.55	1	1,049	0.10%
2019/07/16	3	47.62	5	47.50	47.70	-2	1,078	-0.19%
2019/07/15	0	0.00	1	47.30	48.10	-1	1,114	-0.09%
2019/07/12	0	0.00	2	47.30	47.15	-2	1,121	-0.18%
2019/07/11	2	46.40	6	46.50	46.60	-4	1,129	-0.35%
2019/07/10	0	0.00	2	45.15	45.55	-2	1,165	-0.17%
2019/07/09	4	44.65	0	0.00	44.40	4	1,194	0.33%
2019/07/08	2	45.08	0	0.00	44.90	2	1,223	0.16%
2019/07/05	0	0.00	5	45.15	45.15	-5	1,281	-0.39%
2019/07/03	9	45.93	11	46.15	45.35	-2	1,500	-0.13%
2019/07/02	1	46.10	4	46.40	46.30	-3	1,666	-0.18%
2019/07/01	14	46.00	3	46.17	45.85	11	1,678	0.66%
2019/06/28	1	45.30	4	45.64	45.10	-3	1,705	-0.18%
2019/06/26	1	44.30	0	0.00	44.55	1	1,784	0.06%
2019/06/25	4	44.48	0	0.00	44.25	4	1,827	0.22%
2019/06/24	11	45.10	1.1	45.05	45.05	9.9	1,866	0.53%
2019/06/20	0	0.00	0.1	44.40	44.00	-0.1	2,008	0.00%
2019/06/19	0	0.00	2	42.40	43.90	-2	2,057	-0.10%
2019/06/18	0	0.00	1.1	40.08	40.20	-1.1	2,110	-0.05%
2019/06/17	1	40.35	0	0.00	40.50	1	2,368	0.04%
2019/06/13	1	41.30	0	42.50	41.35	1	2,702	0.04%
2019/06/12	1	41.60	0	0.00	41.85	1	2,750	0.04%
2019/06/11	1	41.10	0	0.00	41.60	1	2,835	0.04%
2019/06/05	1	41.25	0	0.00	41.25	1	2,902	0.03%
2019/06/03	0	0.00	0.3	42.75	41.80	-0.3	2,905	-0.01%
2019/05/31	0	0.00	1	42.45	42.65	-1	2,906	-0.03%
2019/05/30	1	42.65	0	0.00	42.25	1	2,910	0.03%
2019/05/28	0	0.00	0	42.95	42.15	0	2,918	0.00%
2019/05/24	2	40.90	1	41.00	40.95	1	2,990	0.03%
2019/05/23	2	41.03	0	0.00	40.80	2	2,976	0.07%
2019/05/22	0	0.00	0.9	42.10	42.10	-0.9	2,965	-0.03%
2019/05/20	2	42.80	30	43.54	42.80	-28	2,955	-0.95%
2019/05/17	2	45.48	0	0.00	44.25	2	2,945	0.07%
2019/05/16	1	46.70	0	0.00	46.35	1	2,935	0.03%
2019/05/15	4.2	46.76	1	46.40	47.20	3.2	2,935	0.11%
2019/05/14	1	44.25	1	45.55	46.20	0	2,939	0.00%
2019/05/13	1	44.85	0	0.00	44.95	1	2,934	0.03%
2019/05/10	1	45.80	3	46.43	45.65	-2	2,928	-0.07%
2019/05/09	3	46.70	0	0.00	47.00	3	2,922	0.10%
2019/05/07	1	49.00	3	49.08	49.00	-2	2,927	-0.07%
2019/05/06	12	48.20	0	0.00	48.20	12	2,937	0.41%
2019/05/02	4	48.63	1	49.50	48.65	3	2,934	0.10%
2019/04/30	7	47.81	0	0.00	47.75	7	2,919	0.24%
2019/04/29	2	45.25	1	45.30	45.35	1	2,900	0.03%
2019/04/26	1	49.90	0	0.00	49.45	1	2,842	0.04%
2019/04/25	5	50.88	1	50.80	50.70	4	2,860	0.14%
2019/04/23	3	52.53	2	52.30	51.60	1	2,971	0.03%
2019/04/22	1	51.00	0	0.00	50.90	1	2,931	0.03%
2019/04/19	2	50.85	0	0.00	51.00	2	2,935	0.07%
2019/04/18	2	52.70	2	53.10	52.50	0	2,910	0.00%
2019/04/17	12	53.28	0	0.00	53.10	12	2,919	0.41%
2019/04/16	2	54.20	0	0.00	54.00	2	2,920	0.07%
2019/04/15	0	0.00	1	54.10	54.40	-1	2,939	-0.03%
2019/04/12	4	53.80	3	53.47	53.70	1	3,012	0.03%
2019/04/11	5	53.76	1	53.70	53.30	4	3,038	0.13%
2019/04/10	1	55.80	1	55.10	55.10	0	2,992	0.00%
2019/04/09	11	55.85	11	55.17	55.60	0	2,921	0.00%
2019/04/08	14	55.59	20	55.96	57.00	-6	2,785	-0.22%
2019/04/03	2	52.20	1	52.50	51.90	1	2,628	0.04%
2019/04/02	0	0.00	4	52.43	53.00	-4	2,624	-0.15%
2019/04/01	28	53.08	21	52.45	52.30	7	2,601	0.27%
2019/03/29	18	51.86	19	51.86	52.30	-1	2,556	-0.04%
2019/03/28	3	52.10	8	51.98	51.70	-5	2,544	-0.20%
2019/03/27	3	51.97	2	51.85	52.00	1	2,554	0.04%
2019/03/26	10	52.13	4	52.33	51.90	6	2,516	0.24%
2019/03/25	3	49.85	9	49.83	49.80	-6	2,412	-0.25%
2019/03/22	6	49.58	3	49.97	49.80	3	2,420	0.12%
2019/03/21	2	49.85	1	50.00	50.10	1	2,383	0.04%
2019/03/20	11	48.90	12	49.41	49.70	-1	2,303	-0.04%
2019/03/19	3	47.13	4	47.84	48.00	-1	2,032	-0.05%
2019/03/18	4	45.79	6	45.78	45.90	-2	1,833	-0.11%
2019/03/15	1	43.85	5	43.68	43.65	-4	1,676	-0.24%
2019/03/14	11	43.37	25	43.04	42.30	-14	1,624	-0.86%
2019/03/13	5	42.30	8	42.84	43.25	-3	1,541	-0.19%
2019/03/11	0	0.00	1	41.20	41.20	-1	1,492	-0.07%
2019/02/27	0	0.00	10	40.60	41.10	-10	1,564	-0.64%
2019/02/26	19	42.11	25	41.94	41.15	-6	1,561	-0.38%
2019/02/25	0	0.00	3	41.88	42.15	-3	1,518	-0.20%
2019/02/20	1	41.15	0	0.00	41.15	1	1,497	0.07%
2019/02/18	5	40.90	12	40.77	40.80	-7	1,527	-0.46%
2019/02/15	0	0.00	4	41.80	41.05	-4	1,547	-0.26%
2019/02/13	0	0.00	2	41.78	41.70	-2	1,539	-0.13%
2019/01/30	1	40.05	0	0.00	40.10	1	1,533	0.07%
2019/01/29	12	40.00	0	0.00	40.15	12	1,529	0.78%
2019/01/24	1	41.40	1	41.65	41.70	0	1,488	0.00%
2019/01/23	1	41.30	1	41.20	41.20	0	1,479	0.00%
2019/01/22	12	41.56	0	0.00	41.05	12	1,479	0.81%
2019/01/21	2	41.30	12	41.20	41.15	-10	1,472	-0.68%
2019/01/17	19	42.41	12	42.24	41.85	7	1,467	0.48%
2019/01/16	3	43.08	3	43.15	43.05	0	1,434	0.00%
2019/01/15	8	41.35	4	41.76	41.95	4	1,331	0.30%
2019/01/14	1	40.35	0	0.00	40.45	1	1,306	0.08%
2019/01/11	3	41.83	3	41.60	41.15	0	1,303	0.00%
2019/01/10	3	40.80	0	0.00	40.55	3	1,271	0.24%
2019/01/09	0	0.00	1	41.95	41.50	-1	1,251	-0.08%
2019/01/08	2	41.45	0	0.00	41.40	2	1,226	0.16%
2019/01/07	3	41.77	1	42.80	41.55	2	1,209	0.17%
2019/01/04	4	41.40	2	41.55	42.00	2	1,148	0.17%
2019/01/03	0	0.00	13	40.60	40.65	-13	1,075	-1.21%
2019/01/02	10	39.00	0	0.00	39.00	10	1,029	0.97%
2018/12/28	1	38.35	8	38.11	38.25	-7	1,030	-0.68%
2018/12/27	10.4	38.48	10	38.55	38.20	0.4	1,057	0.04%
2018/12/26	1.6	38.82	1	37.80	37.80	0.6	1,058	0.06%
2018/12/25	4	39.60	0	0.00	39.50	4	1,053	0.38%
2018/12/24	1	41.10	0	0.00	41.10	1	1,072	0.09%
2018/12/22	7	41.06	1	40.90	40.70	6	1,138	0.53%
2018/12/21	1	39.20	1	40.95	41.00	0	1,152	0.00%
2018/12/20	11	39.60	55	40.57	39.60	-44	1,155	-3.81%
2018/12/19	7	39.50	2.5	39.85	40.25	4.5	1,109	0.41%
2018/12/18	5	39.24	0	0.00	38.70	5	1,113	0.45%
2018/12/17	12	40.15	28	40.31	40.15	-16	1,104	-1.45%
2018/12/14	5	39.18	1	39.40	39.30	4	1,071	0.37%
2018/12/13	36	38.58	2.1	38.71	38.90	33.9	1,063	3.18%
2018/12/07	1	37.20	0	0.00	37.10	1	1,170	0.09%
2018/12/06	1	37.40	0	0.00	36.60	1	1,210	0.08%
2018/12/05	1	37.60	1	38.15	38.00	0	1,257	0.00%
2018/12/03	0	0.00	1.1	38.99	39.00	-1.1	1,565	-0.07%
2018/11/30	1	36.85	1	37.25	37.30	0	1,593	0.00%
2018/11/29	4	37.05	0	0.00	36.95	4	1,669	0.24%
2018/11/28	2	37.33	1	37.50	37.10	1	1,751	0.06%
2018/11/27	0	0.00	1	37.20	37.35	-1	1,898	-0.05%
2018/11/26	32	36.43	33.3	36.84	36.75	-1.3	1,978	-0.07%
2018/11/23	0	0.00	1	36.00	36.00	-1	2,016	-0.05%
2018/11/22	1	36.10	10	36.40	35.40	-9	2,141	-0.42%
2018/11/21	0	0.00	2	35.25	35.85	-2	2,438	-0.08%
2018/11/19	2	35.25	0	0.00	35.10	2	3,115	0.06%
2018/11/16	34	35.70	23	36.03	34.80	11	3,426	0.32%
2018/11/15	26	34.69	22	34.95	35.20	4	3,505	0.11%
2018/11/14	2	34.20	3	34.10	34.70	-1	3,585	-0.03%
2018/11/13	9	32.77	9	31.58	32.95	0	3,580	0.00%
2018/11/09	2	32.23	0	0.00	32.10	2	3,576	0.06%
2018/11/08	2	32.80	2	32.80	32.80	0	3,571	0.00%
2018/11/07	0	0.00	1	31.90	31.90	-1	3,555	-0.03%
2018/11/01	1	31.60	0	0.00	31.55	1	3,588	0.03%
2018/10/30	7	30.01	1	30.20	30.10	6	3,592	0.17%
2018/10/26	0	0.00	1	30.00	29.50	-1	3,618	-0.03%
2018/10/24	1	32.30	0	0.00	31.70	1	3,596	0.03%
2018/10/23	0	0.00	2	32.05	32.10	-2	3,588	-0.06%
2018/10/16	0	0.00	2	34.30	34.20	-2	3,569	-0.06%
2018/10/12	19	32.63	0	0.00	33.60	19	3,573	0.53%
2018/10/11	0	0.00	50	32.76	32.20	-50	3,599	-1.39%
2018/10/02	1	38.20	0	0.00	38.00	1	3,490	0.03%
2018/10/01	11	37.76	2	37.70	37.55	9	3,453	0.26%
2018/09/28	25	38.88	0	0.00	39.00	25	3,373	0.74%
2018/09/27	1	39.70	1	39.80	39.55	0	3,339	0.00%
2018/09/26	0	0.00	1	40.75	40.75	-1	3,308	-0.03%
2018/09/25	0	0.00	1	41.40	41.25	-1	3,301	-0.03%
2018/09/21	1	40.65	0	0.00	41.20	1	3,277	0.03%
2018/09/20	0	0.00	6	41.10	40.70	-6	3,264	-0.18%
2018/09/18	11	42.95	3	43.07	42.40	8	3,218	0.25%
2018/09/17	1	42.00	3	41.90	42.00	-2	3,168	-0.06%
2018/09/14	6	42.85	0	0.00	42.60	6	3,163	0.19%
2018/09/13	0	0.00	1	41.85	41.25	-1	3,219	-0.03%
2018/09/12	15	41.32	10	40.20	41.25	5	3,205	0.16%
2018/09/11	0	0.00	1	41.40	42.00	-1	3,171	-0.03%
2018/09/10	24	42.12	12	41.13	41.00	12	3,131	0.38%
2018/09/07	14	45.84	16	47.17	45.00	-2	2,932	-0.07%
2018/09/06	0	0.00	1.4	49.43	49.25	-1.4	2,799	-0.05%
2018/09/05	3	49.52	0	0.00	49.20	3	2,820	0.11%
2018/09/04	13	49.45	4	49.68	50.20	9	2,748	0.33%
2018/09/03	6	49.83	25	51.15	49.45	-19	2,662	-0.71%
2018/08/31	14	48.50	29	48.93	50.70	-15	2,514	-0.60%
2018/08/30	2	49.85	2	50.55	49.50	0	2,420	0.00%
2018/08/29	26	49.81	29	50.04	50.50	-3	2,401	-0.12%
2018/08/28	59	51.82	49	51.51	49.70	10	2,270	0.44%
2018/08/27	1	49.35	8	49.66	50.40	-7	1,967	-0.36%
2018/08/24	33	49.52	9	49.49	50.80	24	1,820	1.32%
2018/08/23	11	47.97	28	48.01	48.40	-17	1,292	-1.32%
2018/08/22	25	43.72	26	43.07	44.00	-1	993	-0.10%
2018/08/21	0	0.00	7	42.84	41.80	-7	925	-0.76%
2018/08/20	0	0.00	1	40.80	40.80	-1	838	-0.12%
2018/08/17	0	0.00	1	39.95	39.40	-1	873	-0.11%
2018/08/15	1	39.65	0	0.00	39.55	1	957	0.10%
2018/08/14	3	39.90	0	0.00	39.90	3	961	0.31%
2018/08/13	1	39.40	0	0.00	39.50	1	963	0.10%
2018/08/10	6	41.22	3	40.65	40.65	3	955	0.31%
2018/08/08	4	40.65	10	40.50	40.55	-6	954	-0.63%
2018/08/03	23	39.67	4	39.60	39.75	19	948	2.00%
2018/08/02	0	0.00	2	39.40	39.25	-2	936	-0.21%
2018/07/30	2	37.90	0	0.00	37.75	2	962	0.21%
2018/07/26	1	38.10	0	0.00	38.25	1	980	0.10%
2018/07/20	2	38.53	0	0.00	38.40	2	1,042	0.19%
2018/07/19	1	39.05	0	0.00	39.15	1	1,047	0.10%
2018/07/18	1	41.05	2	40.93	40.85	-1	1,062	-0.09%
2018/07/16	20	39.70	38	39.67	39.50	-18	1,086	-1.66%
2018/07/11	2	37.05	0	0.00	37.40	2	1,136	0.18%
2018/07/05	2	38.13	0	0.00	37.75	2	1,243	0.16%
2018/07/04	1	38.25	0	0.00	38.25	1	1,312	0.08%
2018/07/03	0	0.00	1	39.00	38.40	-1	1,348	-0.07%
2018/07/02	1	39.20	0	0.00	39.20	1	1,362	0.07%
2018/06/29	3	39.05	0	0.00	39.30	3	1,380	0.22%
2018/06/27	1	39.30	0	0.00	39.40	1	1,693	0.06%
2018/06/26	8	39.29	0	0.00	39.75	8	1,826	0.44%
2018/06/25	1	40.80	0	0.00	40.75	1	1,884	0.05%
2018/06/22	0	0.00	1	42.55	41.55	-1	2,014	-0.05%
2018/06/21	24	41.80	25	41.91	42.00	-1	2,037	-0.05%
2018/06/20	16	40.93	16	40.55	41.40	0	2,153	0.00%
2018/06/19	1	41.80	4	41.68	40.70	-3	2,225	-0.13%
2018/06/15	2	40.88	0	0.00	41.00	2	2,287	0.09%
2018/06/14	2	40.80	1	40.70	40.80	1	2,326	0.04%
2018/06/13	5	42.27	3	42.55	41.20	2	2,324	0.09%
2018/06/08	1	42.00	1	41.95	41.70	0	2,280	0.00%
2018/06/07	1	41.50	1	41.65	41.60	0	2,297	0.00%
2018/06/06	1	42.30	1	42.00	42.50	0	2,320	0.00%
2018/06/05	1	40.55	5	40.80	40.35	-4	2,337	-0.17%
2018/06/04	5	40.05	10	40.50	40.70	-5	2,346	-0.21%
2018/05/31	4	39.79	7	40.19	39.35	-3	2,392	-0.13%
2018/05/30	13	40.00	1	39.90	39.75	12	2,403	0.50%
2018/05/29	0	0.00	3	43.07	41.20	-3	2,453	-0.12%
2018/05/28	1	41.95	1	42.30	42.25	0	2,425	0.00%
2018/05/25	1	43.00	5	42.89	42.60	-4	2,433	-0.16%
2018/05/24	3	41.25	1	42.95	43.05	2	2,428	0.08%
2018/05/23	1	39.35	1	40.15	39.60	0	2,421	0.00%
2018/05/22	0	0.00	1	39.20	39.05	-1	2,533	-0.04%
2018/05/18	2	39.10	0	0.00	39.10	2	2,672	0.07%
2018/05/17	0	0.00	1	38.80	38.75	-1	2,693	-0.04%
2018/05/16	2	39.75	2	40.60	39.20	0	2,708	0.00%
2018/05/15	1	39.30	0	0.00	39.55	1	2,704	0.04%
2018/05/10	2	40.28	0	0.00	39.30	2	2,770	0.07%
2018/05/09	1	40.30	1	39.80	39.80	0	2,826	0.00%
2018/05/03	1	40.50	1	39.60	39.80	0	3,028	0.00%
2018/05/02	1	40.50	0	0.00	40.30	1	3,042	0.03%
2018/04/30	0	0.00	2	38.10	38.80	-2	3,032	-0.07%
2018/04/25	3	37.23	0	0.00	37.40	3	3,009	0.10%
2018/04/24	1	36.50	0	0.00	36.70	1	3,001	0.03%
2018/04/23	13	37.31	14	37.93	37.40	-1	2,986	-0.03%
2018/04/20	6	41.12	6	41.68	41.00	0	2,935	0.00%
2018/04/19	0	0.00	1	42.65	41.80	-1	2,920	-0.03%
2018/04/17	1	41.50	0	0.00	41.35	1	2,873	0.03%
2018/04/12	2	42.15	1	42.15	42.15	1	2,854	0.04%
2018/04/11	5	42.75	2	41.85	41.75	3	2,818	0.11%
2018/04/10	2	43.18	0	0.00	42.55	2	2,785	0.07%
2018/04/09	1	42.25	1	42.50	42.55	0	2,715	0.00%
2018/04/03	1	41.00	1	41.30	41.60	0	2,680	0.00%
2018/04/02	3	41.53	3	41.78	41.60	0	2,665	0.00%
2018/03/31	1	41.80	2	41.75	42.10	-1	2,645	-0.04%
2018/03/30	49	43.33	47	43.16	41.70	2	2,608	0.08%
2018/03/29	20	43.37	12	43.39	44.65	8	2,359	0.34%
2018/03/28	20	41.04	26	41.63	42.20	-6	2,225	-0.27%
2018/03/27	33	41.67	30	43.35	41.40	3	2,192	0.14%
2018/03/26	15	41.14	13	41.05	43.00	2	2,046	0.10%
2018/03/23	7	40.49	4	40.61	40.25	3	1,935	0.15%
2018/03/21	33	38.30	33	38.32	39.00	0	1,723	0.00%
2018/03/14	0	0.00	10	37.45	37.45	-10	1,594	-0.63%
2018/03/13	10	36.93	10	37.25	37.30	0	1,577	0.00%
2018/03/12	2	37.55	1	37.65	37.50	1	1,548	0.06%
2018/03/09	1	37.60	1	37.25	37.75	0	1,512	0.00%
2018/03/08	10	36.55	0	0.00	36.55	10	1,456	0.69%
2018/03/07	1	36.65	0	0.00	36.25	1	1,446	0.07%
2018/03/05	0	0.00	5	36.75	36.70	-5	1,393	-0.36%
2018/03/02	0	0.00	23	36.52	37.00	-23	1,368	-1.68%
2018/03/01	5	35.75	0	0.00	35.70	5	1,301	0.38%
2018/02/27	0.1	35.50	0	0.00	35.70	0.1	1,289	0.01%
2018/02/26	23.1	35.99	5	35.90	36.00	18.1	1,267	1.43%
2018/02/23	1	37.30	0.3	37.25	37.30	0.7	1,212	0.06%
2018/02/22	2	38.83	1	37.10	37.50	1	1,142	0.09%
2018/02/21	0	0.00	1.4	38.14	38.20	-1.4	1,028	-0.14%
2018/02/05	0	0.00	1	34.40	35.00	-1	795	-0.13%
2018/01/30	0	0.00	1	34.85	34.25	-1	686	-0.15%
2018/01/29	2	34.50	1	34.15	34.50	1	631	0.16%
2018/01/26	1	33.35	0	0.00	33.70	1	579	0.17%
2018/01/09	20	31.35	20	31.45	31.55	0	448	0.00%
2018/01/03	0	0.00	20	30.73	30.80	-20	458	-4.36%
2018/01/02	0	0.00	2	30.85	30.75	-2	457	-0.44%