達方 (8163)-合庫-台南券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.4
漲跌
▼0.5
漲幅
-0.74%
成交量
2,798張
產業
上市電腦週邊類股
480人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－合庫-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

合庫-台南券商分點個股進出
合庫-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
2024/05/10	1	67.20	0	0.00	67.40	1	2,717	0.04%
2024/05/09	1	69.30	1	69.20	67.90	0	2,676	0.00%
2024/05/08	2	69.70	6	69.58	70.80	-4	2,634	-0.15%
2024/05/07	3	70.67	4	70.78	71.80	-1	2,569	-0.04%
2024/05/06	5	67.92	4	67.70	67.80	1	2,411	0.04%
2024/05/03	1	68.00	4	67.25	67.70	-3	2,353	-0.13%
2024/05/02	1	63.20	0	0.00	63.80	1	2,237	0.04%
2024/04/26	4	61.70	23	61.60	61.50	-19	2,213	-0.86%
2024/04/24	4	61.75	0	0.00	61.70	4	2,209	0.18%
2024/04/19	23	60.53	0.1	59.80	60.40	23	2,206	1.04%
2024/04/12	5	62.20	1	62.30	62.00	4	2,221	0.18%
2024/04/11	2	61.80	0	61.80	61.50	2	2,301	0.09%
2024/04/10	0	0.00	1	62.20	62.60	-1	2,301	-0.04%
2024/04/09	0	0.00	2	62.00	62.10	-2	2,312	-0.09%
2024/04/08	1	63.30	0.1	63.40	63.50	1	2,321	0.04%
2024/04/03	1	63.20	2	64.00	63.60	-1	2,345	-0.04%
2024/03/27	2	62.70	0	0.00	63.00	2	2,317	0.09%
2024/03/26	0	0.00	1	61.60	61.90	-1	2,323	-0.04%
2024/03/25	0	0.00	0	62.90	62.80	0	2,309	0.00%
2024/03/22	1	64.10	1	64.20	64.30	0	2,308	0.00%
2024/03/21	1	62.80	0	0.00	64.10	1	2,289	0.04%
2024/03/20	0	0.00	2	63.00	62.40	-2	2,288	-0.09%
2024/03/15	0	0.00	1	61.50	60.00	-1	2,241	-0.04%
2024/03/13	1	60.70	0	0.00	60.70	1	2,220	0.05%
2024/03/12	1	59.90	0	0.00	60.50	1	2,229	0.04%
2024/03/11	8	59.91	0.2	59.70	59.60	7.8	2,243	0.35%
2024/03/08	0.2	60.70	0	0.00	60.00	0.2	2,235	0.01%
2024/03/07	3	61.00	2	61.45	61.00	1	2,216	0.05%
2024/03/06	9	60.88	12.2	61.47	61.70	-3.2	2,159	-0.15%
2024/03/05	0.2	60.50	11	61.02	61.40	-10.9	1,963	-0.55%
2024/03/04	0	0.00	2	55.80	55.90	-2	1,648	-0.12%
2024/03/01	0	0.00	1	54.60	54.40	-1	1,616	-0.06%
2024/02/27	0	0.00	3	53.30	53.40	-3	1,576	-0.19%
2024/02/26	0	0.00	1	52.60	52.70	-1	1,585	-0.06%
2024/02/23	1	52.10	0	0.00	52.00	1	1,651	0.06%
2024/02/22	0	0.00	1.1	53.18	52.80	-1.1	1,661	-0.07%
2024/02/16	0	0.00	3	52.00	52.10	-3	1,775	-0.17%
2024/02/15	1	50.60	0	0.00	50.50	1	1,788	0.06%
2024/02/02	0.1	51.00	0	0.00	50.70	0.1	1,867	0.01%
2024/02/01	5	51.12	0	0.00	51.00	5	1,947	0.26%
2024/01/25	3	52.13	0	0.00	51.50	3	2,513	0.12%
2024/01/24	0	0.00	1	53.40	52.50	-1	2,513	-0.04%
2024/01/23	0	0.00	0.1	52.30	52.40	-0.1	2,498	-0.01%
2024/01/22	0	0.00	6	52.23	52.50	-6	2,489	-0.24%
2024/01/16	1	51.90	0	0.00	52.00	1	2,456	0.04%
2024/01/15	0	0.00	1	52.30	52.20	-1	2,445	-0.04%
2024/01/12	1	51.50	0	0.00	51.60	1	2,440	0.04%
2024/01/09	0	0.00	3	52.20	52.10	-3	2,421	-0.12%
2024/01/08	6	53.25	0	0.00	52.60	6	2,408	0.25%
2024/01/05	0	0.00	3	56.10	54.90	-3	2,360	-0.13%
2024/01/04	2	53.90	0	0.00	53.50	2	2,267	0.09%
2024/01/03	0	0.00	2	55.60	55.30	-2	2,241	-0.09%
2024/01/02	0	0.00	2	55.35	55.60	-2	2,210	-0.09%
2023/12/29	10	53.30	8.2	54.08	54.20	1.8	2,162	0.08%
2023/12/28	0	0.00	1	53.20	53.10	-1	2,121	-0.05%
2023/12/27	2	52.30	0	0.00	52.20	2	2,101	0.10%
2023/12/25	1	51.90	0	0.00	51.80	1	2,082	0.05%
2023/12/21	1	52.50	0	0.00	52.60	1	2,052	0.05%
2023/12/18	1	54.50	0	0.00	54.40	1	1,960	0.05%
2023/12/15	1	55.80	0	0.00	56.10	1	1,931	0.05%
2023/12/14	3	56.40	0	0.00	56.70	3	1,889	0.16%
2023/12/13	0	0.00	1	56.00	55.80	-1	1,859	-0.05%
2023/12/11	0	0.00	1	54.80	54.90	-1	1,814	-0.06%
2023/12/08	0	0.00	2	54.90	54.80	-2	1,799	-0.11%
2023/12/06	1	55.60	1	55.50	55.40	0	1,757	0.00%
2023/12/04	10	55.50	1.1	53.64	55.00	8.9	1,687	0.53%
2023/11/30	1	52.60	1	53.50	52.70	0	1,593	0.00%
2023/11/24	0	0.00	4	51.30	51.60	-4	1,497	-0.27%
2023/11/21	0	0.00	1	51.10	51.10	-1	1,379	-0.07%
2023/11/17	0	0.00	0.1	52.00	51.60	-0.1	1,329	-0.01%
2023/11/15	0	0.00	8	50.68	50.60	-8	1,249	-0.64%
2023/11/14	0	0.00	2	51.40	50.20	-2	1,211	-0.17%
2023/11/13	0	0.00	0.2	51.50	51.00	-0.2	1,175	-0.02%
2023/11/10	1	51.20	0	0.00	51.40	1	1,116	0.09%
2023/11/09	1	51.00	2	50.70	50.90	-1	1,063	-0.09%
2023/11/08	0	0.00	11	50.09	50.00	-11	974	-1.13%
2023/11/07	0	0.00	1	49.75	49.85	-1	936	-0.11%
2023/11/06	5	49.78	15.1	50.23	49.70	-10.1	881	-1.15%
2023/11/03	2	48.68	6.5	48.77	48.85	-4.5	661	-0.69%
2023/11/02	0	0.00	1	44.65	44.55	-1	411	-0.24%
2023/11/01	1	44.25	2	44.08	44.25	-1	428	-0.23%
2023/10/31	0	0.00	1	43.65	43.40	-1	422	-0.24%
2023/10/30	0	0.00	3	43.43	43.45	-3	429	-0.70%
2023/10/25	0	0.00	1	43.20	43.40	-1	452	-0.22%
2023/10/19	10	42.80	0	0.00	42.60	10	483	2.07%
2023/10/18	2	42.73	2	44.00	44.00	0	481	0.00%
2023/10/17	2	43.33	0	0.00	43.05	2	475	0.42%
2023/10/16	0	0.00	12	43.68	43.80	-12	486	-2.47%
2023/10/12	2.1	43.59	0	0.00	43.70	2.1	500	0.41%
2023/09/12	1	43.55	0	0.00	43.60	1	772	0.13%
2023/09/11	0	0.00	1	44.15	43.75	-1	778	-0.13%
2023/09/07	2	43.63	0	0.00	43.65	2	794	0.25%
2023/09/06	0	0.00	4	44.30	44.20	-4	798	-0.50%
2023/09/05	1	43.65	0	0.00	43.80	1	796	0.13%
2023/09/01	0	0.00	4	44.03	44.20	-4	811	-0.49%
2023/08/31	0	0.00	1	42.95	43.60	-1	807	-0.12%
2023/08/30	0	0.00	3	42.58	42.85	-3	807	-0.37%
2023/08/28	1	41.85	0	0.00	41.80	1	828	0.12%
2023/08/18	0	0.00	1	42.45	42.00	-1	879	-0.11%
2023/08/17	2	41.55	0	0.00	42.00	2	895	0.22%
2023/08/14	1	41.65	3	41.50	41.75	-2	931	-0.21%
2023/08/11	1	41.85	2	41.75	41.75	-1	940	-0.11%
2023/08/09	0	0.00	1	43.00	42.65	-1	946	-0.11%
2023/08/07	6.1	42.37	1	42.65	42.80	5.1	946	0.54%
2023/08/01	1	43.65	0	0.00	43.80	1	915	0.11%
2023/07/31	2	44.03	0	0.00	43.90	2	911	0.22%
2023/07/28	1	44.55	0	0.00	44.65	1	908	0.11%
2023/07/27	0	0.00	1.5	44.95	45.20	-1.5	901	-0.17%
2023/07/25	1	44.00	0	0.00	44.20	1	889	0.11%
2023/07/18	1	45.45	10	45.30	45.50	-9	881	-1.02%
2023/07/13	0	0.00	2	45.75	45.15	-2	869	-0.23%
2023/07/11	8.2	43.72	0	0.00	43.50	8.2	840	0.98%
2023/07/10	0	0.00	10	46.20	46.00	-10	821	-1.22%
2023/07/07	3	46.92	0	0.00	46.75	3	810	0.37%
2023/07/04	0	0.00	5	47.30	47.60	-5	820	-0.61%
2023/06/30	0	0.00	1	46.45	46.30	-1	805	-0.12%
2023/06/26	1	46.05	0	0.00	46.00	1	786	0.13%
2023/06/21	2	46.60	0	0.00	46.70	2	780	0.26%
2023/06/20	0	0.00	1	47.45	47.25	-1	778	-0.13%
2023/06/14	0	0.00	0.1	48.00	47.95	-0.1	772	-0.01%
2023/06/01	0	0.00	1	46.95	47.10	-1	959	-0.10%
2023/05/31	0	0.00	1	47.05	47.00	-1	959	-0.10%
2023/05/30	2	47.20	0	0.00	46.90	2	954	0.21%
2023/05/29	20	47.17	5	46.55	47.10	15	950	1.58%
2023/05/26	0	0.00	0.1	46.15	46.35	-0.1	938	-0.01%
2023/05/24	0	0.00	1	46.70	46.85	-1	918	-0.11%
2023/05/23	0	0.00	2	46.50	46.90	-2	912	-0.22%
2023/05/22	0	0.00	0.1	46.00	46.30	-0.1	898	-0.01%
2023/05/19	0	0.00	3	45.78	45.55	-3	883	-0.34%
2023/05/16	5	44.95	15	45.12	45.10	-10	855	-1.17%
2023/04/24	2	43.25	0	0.00	43.50	2	923	0.22%
2023/04/19	1	44.80	3	44.83	44.60	-2	911	-0.22%
2023/04/14	2	44.65	0	0.00	44.40	2	887	0.23%
2023/04/11	2	44.50	5	44.50	44.50	-3	837	-0.36%
2023/04/07	1	44.20	0	0.00	44.15	1	783	0.13%
2023/04/06	0	0.00	7	44.40	44.50	-7	777	-0.90%
2023/03/31	0	0.00	25	44.08	44.10	-25	763	-3.27%
2023/03/30	0	0.00	21	44.00	44.05	-21	763	-2.75%
2023/03/23	0	0.00	1	44.10	44.20	-1	757	-0.13%
2023/03/22	0	0.00	1	43.95	44.20	-1	750	-0.13%
2023/03/20	0	43.45	0	0.00	43.35	0	741	0.00%
2023/03/17	3	43.33	1	43.30	43.30	2	744	0.27%
2023/03/16	16	42.65	5	42.55	42.60	11	742	1.48%
2023/03/15	12	43.54	8	43.88	43.25	4	745	0.54%
2023/03/14	15	43.53	10	43.75	43.50	5	740	0.68%
2023/03/13	0	0.00	20	43.30	43.60	-20	738	-2.71%
2023/03/10	17	43.76	0	0.00	43.85	17	726	2.34%
2023/03/09	19	44.33	4	44.48	44.50	15	713	2.10%
2023/03/08	11	44.51	3	44.15	44.70	8	671	1.19%
2023/03/07	0	0.00	0.1	42.00	41.75	-0.1	548	-0.02%
2023/03/06	0	0.00	1.1	42.00	41.95	-1.1	569	-0.19%
2023/03/01	0	0.00	1	41.35	41.35	-1	551	-0.18%
2023/02/22	0	0.00	2	40.95	41.00	-2	542	-0.37%
2023/02/16	0	0.00	0.4	40.90	40.85	-0.4	544	-0.07%
2023/02/10	1	41.00	0	0.00	41.00	1	547	0.18%
2023/02/08	2	40.15	5	40.29	40.25	-3	479	-0.63%
2023/02/02	6	39.96	1.1	40.14	40.15	4.9	447	1.09%
2023/01/06	3	38.10	10	38.11	38.15	-7	437	-1.60%
2022/12/19	0.1	37.95	3	37.90	37.85	-2.9	483	-0.59%
2022/12/16	0	0.00	10	38.05	38.05	-10	481	-2.08%
2022/12/12	4	38.79	0	0.00	38.75	4	477	0.84%
2022/12/07	0.2	39.00	5	38.70	38.70	-4.8	494	-0.97%
2022/12/06	1.2	39.63	0	0.00	39.50	1.2	491	0.25%
2022/12/05	1.2	40.33	0	0.00	40.20	1.2	490	0.24%
2022/11/30	10	40.08	0	0.00	40.15	10	479	2.08%
2022/11/28	17	39.54	1	40.15	39.85	16	455	3.51%
2022/11/17	0	0.00	0.1	39.50	39.45	-0.1	438	-0.01%
2022/11/10	0	0.00	3	38.90	38.95	-3	439	-0.68%
2022/11/03	0	0.00	2	38.55	38.90	-2	477	-0.42%
2022/10/27	0	0.00	1	37.75	37.85	-1	518	-0.19%
2022/10/24	0	0.00	1	37.65	37.50	-1	523	-0.19%
2022/10/21	1.1	37.15	0	0.00	37.05	1.1	524	0.20%
2022/10/19	1	38.10	0	0.00	38.25	1	519	0.19%
2022/10/18	0	0.00	1	38.00	38.00	-1	518	-0.19%
2022/10/17	0	0.00	8	36.23	37.50	-8	522	-1.53%
2022/10/12	2	37.70	2	37.60	37.90	0	523	0.00%
2022/10/11	1	38.30	0	0.00	38.25	1	519	0.19%
2022/10/05	0	0.00	1	40.10	39.55	-1	527	-0.19%
2022/09/29	1	39.65	0	0.00	39.60	1	571	0.17%
2022/09/15	1	43.00	0	0.00	42.75	1	683	0.15%
2022/09/12	0	0.00	1	41.60	41.45	-1	684	-0.15%
2022/09/08	1	40.80	0	0.00	41.00	1	688	0.15%
2022/09/06	1	40.10	0	0.00	39.80	1	692	0.14%
2022/09/02	0	0.00	2	40.95	40.85	-2	697	-0.29%
2022/08/19	1	41.90	0	0.00	41.80	1	706	0.14%
2022/08/16	2	41.40	3	41.47	41.15	-1	719	-0.14%
2022/08/12	0	0.00	1	41.50	41.45	-1	721	-0.14%
2022/08/11	0	0.00	1	41.40	41.75	-1	725	-0.14%
2022/08/10	3	40.98	0	0.00	41.40	3	723	0.41%
2022/07/07	1	36.00	1	36.05	36.60	0	1,128	0.00%
2022/07/06	1	38.60	4	39.39	38.60	-3	1,109	-0.27%
2022/07/05	1	39.75	0	0.00	39.80	1	1,100	0.09%
2022/07/04	1	39.45	0	0.00	39.40	1	1,092	0.09%
2022/06/23	1	41.35	6	41.21	41.65	-5	1,176	-0.43%
2022/06/16	0	0.00	10	42.30	42.10	-10	1,249	-0.80%
2022/06/13	0	0.00	13	42.70	42.65	-13	1,365	-0.95%
2022/06/01	0	0.00	1	44.05	43.95	-1	1,713	-0.06%
2022/05/24	0	0.00	5	43.10	42.90	-5	1,798	-0.28%
2022/05/18	2	43.10	0	0.00	42.90	2	1,785	0.11%
2022/05/16	5	42.10	0	0.00	42.30	5	1,784	0.28%
2022/05/11	0.5	42.87	0	0.00	42.50	0.5	1,782	0.03%
2022/05/10	1	43.35	1	43.35	43.40	0	1,764	0.00%
2022/05/09	1	42.95	0	0.00	43.00	1	1,758	0.06%
2022/05/06	2	45.25	0	0.00	45.20	2	1,721	0.12%
2022/05/04	3.4	46.55	0	0.00	45.80	3.4	1,685	0.20%
2022/05/03	3	47.70	0	0.00	47.75	3	1,639	0.18%
2022/04/28	1	47.25	0	0.00	47.25	1	1,654	0.06%
2022/04/27	0.1	47.35	5	46.75	46.95	-4.9	1,650	-0.30%
2022/04/26	2	48.90	0	0.00	48.60	2	1,630	0.12%
2022/04/25	1	48.65	1	48.60	48.20	0	1,627	0.00%
2022/04/21	11	50.75	0	0.00	50.40	11	1,612	0.68%
2022/04/20	0	0.00	1	50.20	50.40	-1	1,577	-0.06%
2022/04/19	4	49.30	1	49.45	49.65	3	1,530	0.20%
2022/04/18	3	48.45	0	0.00	48.40	3	1,519	0.20%
2022/04/15	0.5	48.85	0	0.00	48.80	0.5	1,523	0.03%
2022/04/14	0	0.00	1	49.35	48.90	-1	1,554	-0.06%
2022/04/11	0	0.00	13	48.17	47.80	-13	1,626	-0.80%
2022/04/08	0	0.00	2	48.15	48.20	-2	1,658	-0.12%
2022/04/07	2	48.60	0	0.00	47.90	2	1,710	0.12%
2022/04/01	17	49.46	1	49.35	49.35	16	1,886	0.85%
2022/03/31	2	50.00	2	49.65	49.70	0	1,917	0.00%
2022/03/30	0	0.00	1	49.75	50.20	-1	1,983	-0.05%
2022/03/29	1	49.25	0	0.00	49.05	1	1,947	0.05%
2022/03/28	1.5	48.82	0	0.00	49.10	1.5	1,958	0.08%
2022/03/25	3	49.60	1	49.35	49.25	2	1,967	0.10%
2022/03/24	0	0.00	2	49.60	49.50	-2	1,976	-0.10%
2022/03/23	2	49.63	0	0.00	49.15	2	2,025	0.10%
2022/03/21	0	0.00	1	49.30	49.30	-1	2,122	-0.05%
2022/03/16	3	49.47	1	49.45	49.50	2	2,147	0.09%
2022/03/15	5	49.00	0	0.00	49.00	5	2,170	0.23%
2022/03/14	1	49.75	1	49.30	49.35	0	2,218	0.00%
2022/03/10	0.2	48.40	0	0.00	48.35	0.2	2,323	0.01%
2022/03/09	0	0.00	10	48.04	48.30	-10	2,435	-0.41%
2022/03/07	2	45.75	5	45.75	46.00	-3	2,710	-0.11%
2022/03/04	0	0.00	14	47.89	47.60	-14	2,750	-0.51%
2022/03/02	1	46.20	0	0.00	46.30	1	2,820	0.04%
2022/02/24	2	46.20	0	0.00	45.50	2	3,275	0.06%
2022/02/23	0	0.00	1	46.75	46.90	-1	3,369	-0.03%
2022/02/22	0	0.00	3	46.40	46.40	-3	3,377	-0.09%
2022/02/21	1	47.10	0	0.00	47.10	1	3,374	0.03%
2022/02/18	2	46.73	0	0.00	47.00	2	3,388	0.06%
2022/02/17	4	47.04	0	0.00	46.85	4	3,398	0.12%
2022/02/16	4	46.94	3	46.80	46.80	1	3,403	0.03%
2022/02/15	2	46.85	1	46.80	46.50	1	3,402	0.03%
2022/02/14	2	46.23	0	0.00	46.35	2	3,413	0.06%
2022/02/10	0	0.00	8	46.80	47.05	-8	3,416	-0.23%
2022/02/08	2	46.20	0	0.00	46.20	2	3,420	0.06%
2022/01/26	3	45.15	8	44.70	44.80	-5	3,474	-0.14%
2022/01/18	2	47.45	0	0.00	46.90	2	3,458	0.06%
2022/01/12	1	46.75	1	46.75	46.80	0	3,438	0.00%
2022/01/11	4	47.33	1	47.75	47.05	3	3,424	0.09%
2022/01/10	1	47.70	1	47.80	48.05	0	3,397	0.00%
2022/01/07	0	47.60	0	0.00	47.30	0	3,382	0.00%
2022/01/06	1	48.55	1	48.15	48.15	0	3,342	0.00%
2022/01/05	2	49.60	0	0.00	48.85	2	3,313	0.06%
2022/01/04	1	49.35	0	0.00	49.35	1	3,280	0.03%
2022/01/03	1	49.60	1	49.90	49.50	0	3,252	0.00%
2021/12/29	3	50.13	3	50.43	51.00	0	3,153	0.00%
2021/12/24	1	49.65	2	49.38	49.35	-1	2,929	-0.03%
2021/12/22	3	48.77	7	48.81	48.50	-4	2,834	-0.14%
2021/12/21	1	48.50	2	48.38	48.50	-1	2,823	-0.04%
2021/12/20	1	48.65	0	0.00	48.50	1	2,804	0.04%
2021/12/17	5	48.93	1	48.50	48.80	4	2,782	0.14%
2021/12/16	5	49.36	3	49.65	49.85	2	2,709	0.07%
2021/12/15	2	48.40	1	48.25	48.20	1	2,603	0.04%
2021/12/14	2	48.95	2	48.90	48.55	0	2,577	0.00%
2021/12/13	3	49.22	8	48.91	48.85	-5	2,526	-0.20%
2021/12/10	4	48.84	3	48.95	49.15	1	2,501	0.04%
2021/12/09	3	48.68	2	48.23	48.30	1	2,450	0.04%
2021/12/08	6	49.46	1	49.30	49.00	5	2,383	0.21%
2021/12/07	1	50.20	1	49.75	49.65	0	2,295	0.00%
2021/12/06	3	49.52	7	49.20	49.20	-4	2,207	-0.18%
2021/12/03	14	49.19	4	49.38	49.60	10	2,123	0.47%
2021/12/02	241	48.48	9	48.82	48.65	232	1,971	11.77%	大買/鉅額交易
2021/12/01	2	46.95	5	47.12	47.15	-3	1,611	-0.19%
2021/11/30	5	46.70	3	46.92	46.50	2	1,580	0.13%
2021/11/29	9	45.37	5	45.30	45.80	4	1,559	0.26%
2021/11/26	1	46.45	0	0.00	46.15	1	1,518	0.07%
2021/11/25	1	46.15	5	46.17	46.10	-4	1,469	-0.27%
2021/11/24	10	45.80	14	45.90	46.00	-4	1,473	-0.27%
2021/11/23	3	45.82	4	46.79	47.05	-1	1,332	-0.08%
2021/11/22	5	43.96	4	44.56	45.45	1	1,066	0.09%
2021/11/17	2	43.25	0	0.00	43.40	2	1,043	0.19%
2021/11/16	2	42.70	0	0.00	42.55	2	1,058	0.19%
2021/11/15	1	42.90	0	0.00	42.80	1	1,077	0.09%
2021/11/11	5	43.27	0	0.00	43.05	5	1,115	0.45%
2021/11/10	2	43.63	0	0.00	43.80	2	1,119	0.18%
2021/11/09	0	0.00	0.3	43.20	43.40	-0.3	1,114	-0.02%
2021/11/04	0	0.00	2	43.20	43.45	-2	1,162	-0.17%
2021/11/03	3	43.12	2	43.43	43.50	1	1,206	0.08%
2021/11/01	3	42.93	1	42.60	42.30	2	1,180	0.17%
2021/10/28	0	0.00	1	41.95	41.90	-1	1,182	-0.08%
2021/10/22	1	41.05	0	0.00	40.90	1	1,260	0.08%
2021/10/21	0	0.00	1	42.00	42.00	-1	1,280	-0.08%
2021/10/18	1	40.30	0	0.00	40.30	1	1,341	0.07%
2021/10/15	0	0.00	1	40.40	40.30	-1	1,384	-0.07%
2021/09/29	1	41.35	0	0.00	41.30	1	1,795	0.06%
2021/09/27	0	0.00	2	42.83	42.95	-2	1,812	-0.11%
2021/09/16	2	42.40	0	0.00	42.20	2	2,010	0.10%
2021/09/08	1	43.35	0	0.00	42.80	1	2,069	0.05%
2021/09/07	0	0.00	0.1	44.20	44.10	-0.1	2,073	0.00%
2021/09/01	1	44.10	0	0.00	44.60	1	2,163	0.05%
2021/08/30	0	0.00	3.2	43.74	43.90	-3.2	2,128	-0.15%
2021/08/25	6	42.64	2	42.98	42.60	4	2,121	0.19%
2021/08/18	2	43.75	0	0.00	44.00	2	2,101	0.10%
2021/08/17	10	44.00	0	0.00	43.90	10	2,087	0.48%
2021/08/11	21	45.96	1	45.50	45.80	20	2,099	0.95%
2021/08/10	2	46.83	1	46.90	46.75	1	2,098	0.05%
2021/08/09	2	47.63	3	48.13	47.95	-1	2,127	-0.05%
2021/08/04	1	47.40	0	0.00	47.50	1	2,263	0.04%
2021/08/03	2	47.38	0	0.00	47.20	2	2,321	0.09%
2021/08/02	1	47.35	0	0.00	47.50	1	2,448	0.04%
2021/07/30	1	46.95	1	47.05	47.00	0	2,500	0.00%
2021/07/28	0	0.00	1	46.30	46.50	-1	2,525	-0.04%
2021/07/23	1	47.75	0	0.00	47.30	1	2,650	0.04%
2021/07/21	0	0.00	4	46.50	46.95	-4	2,826	-0.14%
2021/07/20	0	0.00	3	47.10	46.95	-3	2,865	-0.10%
2021/07/19	7	48.36	5	47.46	48.10	2	2,857	0.07%
2021/07/16	2	47.80	1.2	47.45	48.00	0.8	2,843	0.03%
2021/07/15	1	46.70	0	0.00	46.75	1	2,853	0.04%
2021/07/13	0	0.00	0.1	47.00	46.10	-0.1	2,951	0.00%
2021/07/08	0	0.00	4	46.30	46.20	-4	2,960	-0.14%
2021/07/07	2	46.50	0	0.00	46.10	2	3,009	0.07%
2021/07/06	1	46.30	0	0.00	45.80	1	3,018	0.03%
2021/07/02	0	0.00	2	45.23	45.10	-2	3,166	-0.06%
2021/06/30	0	0.00	3.1	45.15	45.90	-3.1	3,178	-0.10%
2021/06/29	0	0.00	1	45.20	45.10	-1	3,161	-0.03%
2021/06/28	3	45.35	9	44.82	45.90	-6	3,144	-0.19%
2021/06/24	2	43.48	3	43.73	43.65	-1	3,118	-0.03%
2021/06/23	1	43.20	0	0.00	43.30	1	3,118	0.03%
2021/06/22	1	43.10	0	0.00	42.90	1	3,132	0.03%
2021/06/18	1	43.80	0	0.00	43.70	1	3,156	0.03%
2021/06/17	1	43.70	0	0.00	44.15	1	3,163	0.03%
2021/06/16	3	43.47	0	0.00	43.35	3	3,179	0.09%
2021/06/15	1	43.85	20	44.00	44.00	-19	3,204	-0.59%
2021/06/10	0	0.00	3	44.00	44.45	-3	3,320	-0.09%
2021/06/08	0	0.00	1	42.15	42.25	-1	3,348	-0.03%
2021/06/04	1	42.40	1	42.35	42.40	0	3,539	0.00%
2021/06/02	3	42.77	0	0.00	42.55	3	3,572	0.08%
2021/05/31	2	42.60	0.4	43.00	42.65	1.6	3,606	0.04%
2021/05/28	1	42.65	0.3	42.85	42.75	0.7	3,607	0.02%
2021/05/27	0.2	41.70	0	0.00	42.70	0.2	3,626	0.00%
2021/05/17	11	39.67	7	39.61	38.40	4	3,824	0.10%
2021/05/13	2	40.23	1	42.00	41.70	1	3,741	0.03%
2021/05/12	1	42.40	0	0.00	43.05	1	3,675	0.03%
2021/05/11	1	47.75	0	0.00	46.65	1	3,625	0.03%
2021/05/10	11	49.27	0	0.00	49.05	11	3,578	0.31%
2021/05/07	1	49.10	1	47.45	49.00	0	3,456	0.00%
2021/05/06	1	46.00	10	46.20	46.20	-9	3,403	-0.26%
2021/05/04	2	46.08	3	48.35	47.00	-1	3,393	-0.03%
2021/05/03	1	50.10	0	0.00	49.40	1	3,329	0.03%
2021/04/29	3	51.43	15	51.83	51.20	-12	3,286	-0.37%
2021/04/28	1	52.20	0	0.00	52.40	1	3,255	0.03%
2021/04/27	6	51.35	5	52.08	52.10	1	3,221	0.03%
2021/04/26	3	51.23	2	50.75	51.20	1	3,112	0.03%
2021/04/22	26	50.96	0	0.00	49.00	26	3,058	0.85%
2021/04/21	10	50.50	2	50.85	51.00	8	3,010	0.27%
2021/04/20	1	50.50	4	50.14	50.50	-3	2,962	-0.10%
2021/04/19	0	0.00	3	49.22	49.15	-3	2,948	-0.10%
2021/04/16	1	47.60	3	48.10	48.25	-2	2,934	-0.07%
2021/04/15	1	47.25	0	0.00	47.40	1	2,928	0.03%
2021/04/14	1	47.80	6	46.78	47.30	-5	2,945	-0.17%
2021/04/13	3	49.10	2	49.25	48.00	1	2,958	0.03%
2021/04/12	2	48.48	2	48.98	48.70	0	2,932	0.00%
2021/04/09	3	47.90	0	0.00	48.00	3	2,896	0.10%
2021/04/07	0	47.55	0	0.00	47.30	0	2,724	0.00%
2021/04/06	1	47.30	0	0.00	47.40	1	2,722	0.04%
2021/03/31	3	47.42	0	0.00	47.40	3	2,711	0.11%
2021/03/29	0	0.00	2	47.38	47.55	-2	2,695	-0.07%
2021/03/26	0	0.00	3	46.30	46.40	-3	2,670	-0.11%
2021/03/25	1	46.25	0	0.00	46.05	1	2,686	0.04%
2021/03/17	1	47.40	0	0.00	47.45	1	2,696	0.04%
2021/03/16	5	47.85	2	48.35	47.55	3	2,723	0.11%
2021/03/15	0	0.00	1	46.10	46.10	-1	2,615	-0.04%
2021/03/12	0	0.00	1	46.20	46.05	-1	2,647	-0.04%
2021/03/11	2	46.70	4	46.70	46.65	-2	2,776	-0.07%
2021/03/10	7	46.95	10	47.04	47.40	-3	2,775	-0.11%
2021/03/09	0	0.00	3	45.75	45.75	-3	2,732	-0.11%
2021/03/08	0	0.00	3	45.40	45.40	-3	2,724	-0.11%
2021/03/03	0	0.00	2	45.05	45.70	-2	2,737	-0.07%
2021/03/02	5	45.90	6	45.19	45.30	-1	2,723	-0.04%
2021/02/26	0	0.00	2	44.80	45.25	-2	2,714	-0.07%
2021/02/24	2	45.20	0	0.00	44.55	2	2,748	0.07%
2021/02/23	2	44.88	3.1	45.14	44.90	-1.1	2,747	-0.04%
2021/02/22	2	44.13	2	43.93	44.15	0	2,748	0.00%
2021/02/19	0	0.00	2	43.08	43.55	-2	2,722	-0.07%
2021/02/18	0	0.00	2	42.73	42.60	-2	2,709	-0.07%
2021/02/17	1	42.20	0	0.00	42.20	1	2,696	0.04%
2021/02/05	0	0.00	1	41.85	41.95	-1	2,731	-0.04%
2021/02/04	0	0.00	0.1	41.40	41.65	-0.1	2,757	0.00%
2021/02/02	1	41.35	3	41.68	41.00	-2	2,880	-0.07%
2021/02/01	2	40.28	21	40.40	40.55	-19	2,985	-0.64%
2021/01/29	0	0.00	1	41.75	41.00	-1	3,053	-0.03%
2021/01/25	1	41.85	0	0.00	42.00	1	3,093	0.03%
2021/01/22	1	41.40	1	41.20	41.35	0	3,087	0.00%
2021/01/21	2	41.05	0	0.00	41.15	2	3,093	0.06%
2021/01/20	4	41.61	0	0.00	41.05	4	3,085	0.13%
2021/01/19	1	43.10	0	0.00	43.05	1	3,055	0.03%
2021/01/15	3	43.93	0.3	44.35	44.10	2.7	3,052	0.09%
2021/01/14	2	45.10	0	0.00	44.95	2	3,040	0.07%
2021/01/13	2	44.65	0	0.00	44.50	2	2,993	0.07%
2021/01/12	1	44.20	3	45.32	44.25	-2	2,974	-0.07%
2021/01/11	5.5	44.04	2	44.65	44.80	3.5	2,933	0.12%
2021/01/08	1	43.65	0	0.00	43.75	1	2,910	0.03%
2021/01/07	0	0.00	1	44.25	44.05	-1	2,898	-0.03%
2021/01/06	6	44.63	0	0.00	43.55	6	2,879	0.21%
2021/01/05	1	44.25	5	44.02	44.55	-4	2,817	-0.14%
2020/12/31	2	43.30	0	0.00	43.35	2	2,778	0.07%
2020/12/29	2	43.10	0	0.00	42.85	2	2,763	0.07%
2020/12/25	2	43.00	0	0.00	43.00	2	2,737	0.07%
2020/12/24	1	43.15	2.1	43.85	43.15	-1.1	2,735	-0.04%
2020/12/18	1.1	42.63	1	42.80	42.30	0.1	2,735	0.00%
2020/12/17	1	42.70	0	0.00	42.85	1	2,738	0.04%
2020/12/15	11	43.95	0	0.00	43.15	11	2,734	0.40%
2020/12/11	0	0.00	2	43.73	43.75	-2	2,696	-0.07%
2020/12/10	0	0.00	10	44.85	44.70	-10	2,658	-0.38%
2020/12/08	1	45.90	2	46.60	45.75	-1	2,577	-0.04%
2020/12/07	0	0.00	4	46.59	46.70	-4	2,543	-0.16%
2020/12/04	1	44.00	7	44.84	45.40	-6	2,382	-0.25%
2020/12/03	0	0.00	1	44.25	43.85	-1	2,345	-0.04%
2020/12/02	4	43.98	3	43.85	43.60	1	2,418	0.04%
2020/12/01	6	43.71	3	43.60	43.80	3	2,532	0.12%
2020/11/30	0	0.00	4	43.24	43.35	-4	2,690	-0.15%
2020/11/27	2	42.55	0	0.00	42.50	2	2,664	0.08%
2020/11/26	1	42.40	1	42.40	42.40	0	2,714	0.00%
2020/11/25	0	0.00	8	43.04	42.55	-8	2,843	-0.28%
2020/11/24	4	43.41	3	43.43	43.40	1	2,814	0.04%
2020/11/23	2	42.60	0	0.00	42.90	2	2,741	0.07%
2020/11/20	1	42.70	1	42.60	42.50	0	2,711	0.00%
2020/11/19	8	42.83	6	42.78	42.50	2	2,680	0.07%
2020/11/18	2	42.25	0	0.00	41.95	2	2,605	0.08%
2020/11/16	1	41.80	3	41.92	41.75	-2	2,666	-0.07%
2020/11/12	0	0.00	1	41.65	41.45	-1	2,788	-0.04%
2020/11/10	4	42.28	1	42.50	42.00	3	2,788	0.11%
2020/11/09	2	42.20	0	0.00	41.70	2	2,744	0.07%
2020/11/06	2	41.45	5	41.35	41.85	-3	2,629	-0.11%
2020/11/05	0	0.00	3	40.80	40.75	-3	2,578	-0.12%
2020/11/04	0	0.00	1	40.95	40.55	-1	2,605	-0.04%
2020/11/03	1	40.50	2	40.50	40.50	-1	2,676	-0.04%
2020/11/02	10	39.30	2	39.45	39.75	8	2,768	0.29%
2020/10/30	5	40.45	0	0.00	39.55	5	2,871	0.17%
2020/10/27	0	0.00	1	40.00	40.30	-1	2,864	-0.03%
2020/10/23	5	39.60	1	39.45	39.45	4	2,813	0.14%
2020/10/22	1	38.90	10	38.98	38.80	-9	2,851	-0.32%
2020/10/19	5	39.60	1	39.65	39.30	4	2,917	0.14%
2020/10/16	0	0.00	10	38.85	38.75	-10	2,885	-0.35%
2020/10/15	0	0.00	2	39.00	38.85	-2	2,895	-0.07%
2020/10/14	2	39.00	0	0.00	38.85	2	2,901	0.07%
2020/10/13	0	0.00	2	38.70	38.85	-2	2,930	-0.07%
2020/10/12	0	0.00	2	38.60	38.35	-2	3,055	-0.07%
2020/10/07	2	38.50	1	38.40	38.40	1	3,132	0.03%
2020/09/29	7	37.79	0	0.00	37.50	7	3,416	0.20%
2020/09/28	2	37.28	0	0.00	37.35	2	3,503	0.06%
2020/09/24	1	37.70	0	0.00	37.75	1	3,600	0.03%
2020/09/23	2	39.08	0	0.00	38.70	2	3,607	0.06%
2020/09/22	0	0.00	3	39.00	39.00	-3	3,622	-0.08%
2020/09/21	4	39.36	0	0.00	39.25	4	3,616	0.11%
2020/09/18	0	0.00	4	40.13	39.95	-4	3,611	-0.11%
2020/09/11	1	39.25	0	0.00	39.15	1	3,630	0.03%
2020/09/10	1	40.20	0	0.00	40.15	1	3,598	0.03%
2020/09/08	6	40.79	4	40.25	40.20	2	3,557	0.06%
2020/09/07	7	41.83	0	0.00	41.60	7	3,515	0.20%
2020/09/04	1	40.80	4	42.20	42.70	-3	3,435	-0.09%
2020/09/03	4	41.85	5	42.00	41.90	-1	3,382	-0.03%
2020/09/02	0	0.00	5	39.95	40.05	-5	3,205	-0.16%
2020/09/01	1	40.35	0	0.00	40.30	1	3,240	0.03%
2020/08/31	3	40.38	14	40.43	40.45	-11	3,253	-0.34%
2020/08/28	0	0.00	1	38.85	38.95	-1	3,135	-0.03%
2020/08/26	0	0.00	5	38.55	38.60	-5	3,150	-0.16%
2020/08/24	1	38.00	0	0.00	38.10	1	3,140	0.03%
2020/08/20	14	37.23	2	37.30	37.30	12	3,144	0.38%
2020/08/19	2	40.55	0	0.00	39.55	2	3,058	0.07%
2020/08/18	1	39.95	9	40.06	40.10	-8	2,961	-0.27%
2020/08/14	1	39.25	0	0.00	39.15	1	2,826	0.04%
2020/08/13	3	39.08	1	39.35	39.25	2	2,801	0.07%
2020/08/12	0	0.00	2	39.23	38.85	-2	2,743	-0.07%
2020/08/11	0	0.00	4	39.15	39.15	-4	2,715	-0.15%
2020/08/10	1	38.60	0	0.00	38.90	1	2,686	0.04%
2020/08/07	0	0.00	6	39.10	39.25	-6	2,659	-0.23%
2020/08/06	2	39.40	2	38.80	38.70	0	2,595	0.00%
2020/08/05	0	0.00	1	37.75	38.15	-1	2,456	-0.04%
2020/07/31	2	35.65	0	0.00	35.80	2	2,378	0.08%
2020/07/30	4	35.28	0	0.00	35.30	4	2,384	0.17%
2020/07/29	0	0.00	1	34.90	34.65	-1	2,419	-0.04%
2020/07/28	1	35.50	0	0.00	34.25	1	2,427	0.04%
2020/07/27	0	0.00	2	36.10	35.90	-2	2,417	-0.08%
2020/07/24	8	36.91	0	0.00	36.65	8	2,409	0.33%
2020/07/23	1	37.50	0	0.00	37.40	1	2,412	0.04%
2020/07/21	1	37.50	1	37.75	37.50	0	2,410	0.00%
2020/07/20	1	37.40	0	0.00	37.40	1	2,411	0.04%
2020/07/17	1	37.75	1	37.90	37.65	0	2,426	0.00%
2020/07/16	15	38.63	13	38.46	38.00	2	2,412	0.08%
2020/07/15	0	0.00	1	37.30	37.30	-1	2,293	-0.04%
2020/07/14	1	37.70	1	38.15	37.65	0	2,279	0.00%
2020/07/13	11	38.20	1	37.70	38.30	10	2,248	0.44%
2020/07/10	0	0.00	2	37.65	37.35	-2	2,257	-0.09%
2020/07/08	3	40.18	0	0.00	40.20	3	2,138	0.14%
2020/07/07	19	40.37	2	40.38	40.10	17	2,056	0.83%
2020/07/06	0	0.00	15	40.30	40.35	-15	2,010	-0.75%
2020/07/03	1	39.25	3	39.20	39.10	-2	1,973	-0.10%
2020/07/02	1	38.45	3	38.82	38.95	-2	1,972	-0.10%
2020/07/01	1	38.25	0	0.00	38.20	1	1,942	0.05%
2020/06/30	1	37.50	1	37.90	37.85	0	1,944	0.00%
2020/06/29	1	37.65	0	0.00	37.60	1	1,937	0.05%
2020/06/24	0	0.00	1	38.15	38.00	-1	1,931	-0.05%
2020/06/19	2	38.25	3	38.08	37.70	-1	1,968	-0.05%
2020/06/18	4	37.58	0	0.00	37.65	4	1,963	0.20%
2020/06/16	0	0.00	1	37.25	37.50	-1	1,981	-0.05%
2020/06/12	1	37.45	0	0.00	37.50	1	2,057	0.05%
2020/06/11	1	38.45	1	38.65	38.20	0	2,092	0.00%
2020/06/05	0	0.00	2	38.53	38.80	-2	2,038	-0.10%
2020/06/03	1	37.20	0	0.00	37.25	1	1,981	0.05%
2020/06/01	0	0.00	1	36.55	36.50	-1	1,950	-0.05%
2020/05/27	2	36.20	0	0.00	36.15	2	1,940	0.10%
2020/05/22	0	0.00	2	36.25	36.15	-2	1,975	-0.10%
2020/05/18	1	35.75	0	0.00	35.55	1	1,979	0.05%
2020/05/14	2	36.50	0	0.00	36.20	2	1,997	0.10%
2020/05/13	2	36.95	0	0.00	36.90	2	1,985	0.10%
2020/05/11	3	37.10	0	0.00	37.25	3	1,964	0.15%
2020/05/08	10	37.87	0	0.00	38.00	10	1,929	0.52%
2020/04/29	1	37.15	0	0.00	36.95	1	1,895	0.05%
2020/04/28	1	36.90	2	37.38	36.90	-1	1,899	-0.05%
2020/04/27	0	0.00	1	36.10	36.15	-1	1,898	-0.05%
2020/04/24	2	35.60	0	0.00	35.50	2	1,887	0.11%
2020/04/22	0	0.00	1	35.00	35.40	-1	1,892	-0.05%
2020/04/17	1	35.30	0	0.00	35.10	1	1,892	0.05%
2020/04/14	0	0.00	1	34.15	34.35	-1	1,828	-0.05%
2020/04/13	0	0.00	10	33.72	33.65	-10	1,898	-0.53%
2020/04/10	1	34.10	0	0.00	34.10	1	1,941	0.05%
2020/04/09	0	0.00	2	34.28	33.90	-2	2,067	-0.10%
2020/04/08	2	32.90	3	33.30	33.50	-1	2,052	-0.05%
2020/04/07	2	31.60	1	31.15	31.80	1	2,036	0.05%
2020/04/01	0	0.00	1	30.30	30.35	-1	2,111	-0.05%
2020/03/26	11	29.46	1	29.60	29.80	10	2,147	0.47%
2020/03/25	1	29.90	0	0.00	29.60	1	2,303	0.04%
2020/03/20	1	27.15	2	27.88	28.40	-1	2,326	-0.04%
2020/03/19	0	0.00	1	28.15	25.90	-1	2,334	-0.04%
2020/03/18	1	28.65	0	0.00	28.60	1	2,311	0.04%
2020/03/17	1	28.65	1	29.20	28.65	0	2,324	0.00%
2020/03/16	2	28.55	0	0.00	28.50	2	2,293	0.09%
2020/03/13	1	28.45	4	28.50	29.25	-3	2,295	-0.13%
2020/03/12	2	32.45	4	31.98	31.60	-2	2,293	-0.09%
2020/03/11	0	0.00	1	35.75	35.00	-1	2,325	-0.04%
2020/03/10	1	34.75	0	0.00	35.55	1	2,327	0.04%
2020/03/04	1	37.35	0	0.00	37.40	1	2,368	0.04%
2020/03/03	1	38.00	0	0.00	37.70	1	2,373	0.04%
2020/03/02	1	37.40	0	0.00	37.40	1	2,369	0.04%
2020/02/25	1	39.50	1	39.20	39.40	0	2,350	0.00%
2020/02/19	0	0.00	3	39.28	39.20	-3	2,312	-0.13%
2020/02/18	1	39.20	1	39.35	38.95	0	2,309	0.00%
2020/02/17	1	38.50	0	0.00	38.70	1	2,289	0.04%
2020/02/13	1	38.60	0	0.00	38.25	1	2,292	0.04%
2020/02/12	0	0.00	1	38.35	38.35	-1	2,313	-0.04%
2020/02/11	1	37.95	1	37.90	37.95	0	2,304	0.00%
2020/02/10	2	37.05	0	0.00	37.00	2	2,313	0.09%
2020/02/07	4	37.59	1	37.35	37.50	3	2,319	0.13%
2020/02/06	3	38.30	0	0.00	38.35	3	2,310	0.13%
2020/02/05	4	38.41	0	0.00	38.00	4	2,314	0.17%
2020/02/04	0	0.00	1	38.10	38.70	-1	2,318	-0.04%
2020/02/03	0	0.00	1	36.65	37.10	-1	2,340	-0.04%
2020/01/31	2	38.23	0	0.00	38.50	2	2,324	0.09%
2020/01/30	1	40.00	3	39.98	38.50	-2	2,327	-0.09%
2020/01/20	4	42.48	2	42.45	42.45	2	2,281	0.09%
2020/01/17	4	42.78	0	0.00	42.65	4	2,289	0.17%
2020/01/15	2	43.18	2	43.35	42.85	0	2,295	0.00%
2020/01/14	1	42.75	0	0.00	43.40	1	2,302	0.04%
2020/01/13	2	42.50	2	42.65	42.35	0	2,339	0.00%
2020/01/10	1	42.85	0	0.00	42.80	1	2,357	0.04%
2020/01/09	0	0.00	1	43.50	43.00	-1	2,356	-0.04%
2020/01/08	2	42.78	0	0.00	42.70	2	2,347	0.09%
2020/01/07	2	43.83	0	0.00	43.15	2	2,344	0.09%
2020/01/06	1	43.60	1	44.30	44.00	0	2,279	0.00%
2020/01/03	4	44.50	4	45.00	44.30	0	2,241	0.00%
2020/01/02	2	43.63	2	44.20	44.05	0	2,112	0.00%
2019/12/30	0	0.00	8	44.40	44.65	-8	2,044	-0.39%
2019/12/27	0	0.00	1	43.20	42.95	-1	1,944	-0.05%
2019/12/26	1	43.40	1	43.35	42.75	0	1,943	0.00%
2019/12/25	3	42.82	4	43.11	42.90	-1	2,025	-0.05%
2019/12/24	3	42.80	2	42.90	42.90	1	2,020	0.05%
2019/12/23	3.5	42.37	2	42.15	42.15	1.5	2,006	0.07%
2019/12/20	6	44.02	7	44.62	43.35	-1	1,974	-0.05%
2019/12/19	3	43.90	1	43.45	43.95	2	1,810	0.11%
2019/12/18	0	0.00	1	43.20	43.85	-1	1,777	-0.06%
2019/12/17	1	43.55	1	43.40	43.15	0	1,746	0.00%
2019/12/16	1	43.30	2	43.38	43.40	-1	1,719	-0.06%
2019/12/12	0	0.00	2	42.45	42.30	-2	1,649	-0.12%
2019/12/11	0	0.00	5	42.48	42.30	-5	1,612	-0.31%
2019/12/10	0	0.00	1	41.95	42.10	-1	1,579	-0.06%
2019/12/06	5	41.65	12	41.47	41.65	-7	1,494	-0.47%
2019/12/04	2	40.85	4	40.65	40.40	-2	1,471	-0.14%
2019/11/29	3	39.70	0	0.00	39.70	3	1,406	0.21%
2019/11/27	0	0.00	1	39.80	39.95	-1	1,472	-0.07%
2019/11/12	2	38.78	0	0.00	38.95	2	1,504	0.13%
2019/11/11	2	38.83	1	38.90	38.60	1	1,525	0.07%
2019/11/07	2	39.50	1	39.50	39.50	1	1,522	0.07%
2019/11/06	1	39.60	2	39.55	39.55	-1	1,513	-0.07%
2019/11/05	2	39.98	0	0.00	39.90	2	1,512	0.13%
2019/11/04	2	40.00	0	0.00	40.10	2	1,518	0.13%
2019/11/01	2	39.83	2	40.05	40.10	0	1,513	0.00%
2019/10/31	1	39.50	0	0.00	40.90	1	1,505	0.07%
2019/10/30	4	39.79	4	39.93	40.15	0	1,471	0.00%
2019/10/25	1	41.20	0	0.00	41.20	1	1,472	0.07%
2019/10/24	0	0.00	2	41.65	41.60	-2	1,460	-0.14%
2019/10/23	2	41.35	3	41.10	41.00	-1	1,439	-0.07%
2019/10/22	2	41.35	1	41.45	41.35	1	1,441	0.07%
2019/10/21	3	41.05	0	0.00	41.35	3	1,426	0.21%
2019/10/18	0	0.00	1	40.75	40.35	-1	1,372	-0.07%
2019/10/16	0	0.00	3	39.90	39.75	-3	1,360	-0.22%
2019/10/15	1	39.95	0	0.00	39.95	1	1,370	0.07%
2019/10/09	0	0.00	6	40.00	39.10	-6	1,358	-0.44%
2019/10/03	1	39.95	1	40.20	40.05	0	1,509	0.00%
2019/10/02	1	40.45	4	40.54	40.50	-3	1,608	-0.19%
2019/10/01	12	40.73	3	40.82	40.90	9	1,644	0.55%
2019/09/26	0	0.00	1	39.05	39.05	-1	1,632	-0.06%
2019/09/25	1	39.15	0	0.00	38.80	1	1,637	0.06%
2019/09/24	3	39.60	0	0.00	39.35	3	1,663	0.18%
2019/09/23	0	0.00	1	39.85	39.85	-1	1,670	-0.06%
2019/09/20	1	39.45	0	0.00	39.45	1	1,681	0.06%
2019/09/17	2	40.00	0	0.00	39.45	2	1,739	0.11%
2019/09/16	2	39.15	0	0.00	39.15	2	1,746	0.11%
2019/09/10	2	39.50	0	0.00	39.50	2	1,899	0.11%
2019/09/09	4	39.60	0	0.00	39.65	4	1,939	0.21%
2019/09/06	2	40.73	1	40.65	40.60	1	1,926	0.05%
2019/09/03	1	41.85	1	41.90	41.65	0	1,960	0.00%
2019/09/02	1	41.60	0	0.00	41.85	1	1,963	0.05%
2019/08/27	1	40.30	0	0.00	40.25	1	1,922	0.05%
2019/08/22	2	41.65	0	0.00	41.35	2	1,952	0.10%
2019/08/16	0	0.00	1	41.05	41.00	-1	1,981	-0.05%
2019/08/15	0	0.00	1	40.30	40.30	-1	1,971	-0.05%
2019/08/14	1	40.85	1	40.95	40.85	0	1,973	0.00%
2019/08/07	1	38.50	0	0.00	38.50	1	1,984	0.05%
2019/08/06	1	38.45	1	39.10	39.45	0	1,996	0.00%
2019/08/01	5	41.25	0	0.00	41.30	5	2,063	0.24%
2019/07/30	2	42.55	0	0.00	41.70	2	2,092	0.10%
2019/07/29	0	0.00	1	42.35	42.25	-1	2,081	-0.05%
2019/07/26	1	42.10	1	42.25	42.25	0	2,089	0.00%
2019/07/22	1	41.15	1	41.10	41.10	0	2,223	0.00%
2019/07/18	1	41.20	0	0.00	40.95	1	2,274	0.04%
2019/07/16	1	41.80	6	42.18	42.25	-5	2,368	-0.21%
2019/07/15	2	41.63	2	41.68	41.75	0	2,528	0.00%
2019/07/12	0	0.00	3	41.95	41.85	-3	2,943	-0.10%
2019/07/11	0	0.00	2	42.18	42.05	-2	3,046	-0.07%
2019/07/10	1	42.00	0	0.00	42.00	1	3,090	0.03%
2019/07/09	3	42.33	1	41.95	41.80	2	3,143	0.06%
2019/07/08	1	46.30	0	0.00	46.50	1	3,069	0.03%
2019/07/05	4	46.08	0	0.00	46.00	4	3,050	0.13%
2019/07/04	7.4	46.25	8	46.14	46.05	-0.6	3,035	-0.02%
2019/07/03	0.1	44.90	0	0.00	44.95	0.1	3,051	0.00%
2019/07/02	1	45.40	1	45.40	45.35	0	3,074	0.00%
2019/07/01	1	44.95	6	44.96	45.15	-5	3,094	-0.16%
2019/06/27	0	0.00	1	44.50	44.30	-1	3,215	-0.03%
2019/06/25	0	0.00	1	44.45	44.20	-1	3,672	-0.03%
2019/06/24	3	44.65	0	0.00	44.80	3	3,698	0.08%
2019/06/21	4	44.25	0	0.00	44.20	4	3,702	0.11%
2019/06/20	9	44.91	6.8	44.61	44.60	2.2	3,710	0.06%
2019/06/19	3	43.83	0	0.00	43.90	3	3,704	0.08%
2019/06/17	0	0.00	2	43.10	44.20	-2	3,652	-0.05%
2019/06/14	5.1	42.40	0	0.00	42.30	5.1	3,625	0.14%
2019/06/13	2.1	42.69	0	0.00	42.30	2.1	3,633	0.06%
2019/06/12	0	0.00	1	44.05	43.40	-1	3,652	-0.03%
2019/06/11	1	43.25	0	0.00	42.95	1	3,656	0.03%
2019/06/06	2	42.20	0	0.00	41.75	2	3,746	0.05%
2019/06/05	1.1	42.67	0	0.00	42.20	1.1	3,763	0.03%
2019/06/04	0.1	43.00	0	0.00	42.75	0.1	3,818	0.00%
2019/05/30	0	0.00	2	42.55	42.90	-2	4,058	-0.05%
2019/05/29	1	42.00	0	0.00	42.00	1	4,130	0.02%
2019/05/28	1.1	42.07	1	42.70	42.65	0.1	4,211	0.00%
2019/05/27	0	0.00	1	41.90	41.80	-1	4,296	-0.02%
2019/05/24	1.1	41.82	0	0.00	41.75	1.1	4,340	0.03%
2019/05/23	1	42.65	0	0.00	41.80	1	4,391	0.02%
2019/05/21	1.1	42.14	2	43.03	43.00	-0.9	4,643	-0.02%
2019/05/20	5	42.29	0	0.00	42.20	5	4,785	0.10%
2019/05/17	5	43.05	0	0.00	43.00	5	4,825	0.10%
2019/05/16	3	44.00	0	0.00	43.80	3	4,877	0.06%
2019/05/15	0	0.00	1	45.20	45.40	-1	4,949	-0.02%
2019/05/14	1	42.45	1	44.25	44.50	0	5,093	0.00%
2019/05/13	5	45.25	1	46.50	44.30	4	5,210	0.08%
2019/05/09	1	46.30	1	46.30	46.30	0	5,301	0.00%
2019/05/08	1	46.50	1	46.30	47.15	0	5,339	0.00%
2019/05/06	1	47.05	1	47.00	46.65	0	5,445	0.00%
2019/05/03	5	47.99	0	0.00	48.00	5	5,453	0.09%
2019/05/02	1.1	47.96	1	48.25	48.05	0.1	5,454	0.00%
2019/04/30	1	46.65	1	47.25	47.60	0	5,452	0.00%
2019/04/29	2	48.35	0	0.00	47.00	2	5,443	0.04%
2019/04/26	2	49.63	0	0.00	49.35	2	5,378	0.04%
2019/04/24	4	50.45	0	0.00	50.40	4	5,410	0.07%
2019/04/23	0	0.00	1	50.60	51.00	-1	5,414	-0.02%
2019/04/22	9	50.71	1	50.50	50.40	8	5,390	0.15%
2019/04/19	1	51.30	2	52.80	51.50	-1	5,344	-0.02%
2019/04/18	5	54.08	6	54.65	51.90	-1	5,217	-0.02%
2019/04/17	0	0.00	4	52.03	52.10	-4	4,912	-0.08%
2019/04/15	2	51.35	4	51.38	50.80	-2	4,788	-0.04%
2019/04/12	3	51.00	5	51.02	51.20	-2	4,768	-0.04%
2019/04/09	1	51.20	0	0.00	50.40	1	4,635	0.02%
2019/04/08	0	0.00	1	50.10	49.60	-1	4,577	-0.02%
2019/04/03	1	49.35	1	49.90	49.90	0	4,572	0.00%
2019/04/01	1	50.20	2	50.55	49.55	-1	4,514	-0.02%
2019/03/29	41	51.82	43	51.37	51.00	-2	4,422	-0.05%
2019/03/28	8	50.20	4	50.35	50.20	4	4,217	0.09%
2019/03/25	1	47.85	0	0.00	47.95	1	4,079	0.02%
2019/03/14	0	0.00	3	48.40	48.20	-3	4,347	-0.07%
2019/03/12	1	48.35	2	48.98	48.45	-1	4,427	-0.02%
2019/03/08	5	49.00	0	0.00	48.95	5	4,900	0.10%
2019/03/07	2	49.55	2	50.20	48.90	0	5,053	0.00%
2019/03/06	0	0.00	32	49.00	49.40	-32	5,198	-0.62%
2019/03/05	15	50.06	16	49.94	49.40	-1	5,330	-0.02%
2019/03/04	0	0.00	6	49.86	49.95	-6	5,322	-0.11%
2019/02/27	0	0.00	2	48.05	48.60	-2	5,299	-0.04%
2019/02/25	3	49.48	0	0.00	49.65	3	5,363	0.06%
2019/02/22	1	49.00	0	0.00	49.25	1	5,642	0.02%
2019/02/21	0	0.00	12	50.00	49.65	-12	5,740	-0.21%
2019/02/20	5	49.20	20	49.32	49.45	-15	6,090	-0.25%
2019/02/19	1	48.20	0	0.00	48.20	1	6,410	0.02%
2019/02/18	0	0.00	8	47.60	47.00	-8	6,365	-0.13%
2019/02/15	23	46.99	31	47.16	46.30	-8	6,500	-0.12%
2019/02/14	0	0.00	14	47.52	46.90	-14	6,474	-0.22%
2019/02/13	16	46.24	17	46.92	47.50	-1	6,440	-0.02%
2019/02/12	4	46.66	2	46.88	46.30	2	6,335	0.03%
2019/02/11	14	45.96	13	46.50	46.15	1	6,297	0.02%
2019/01/30	1	43.90	0	0.00	43.90	1	6,298	0.02%
2019/01/28	0	0.00	1	43.85	43.85	-1	6,408	-0.02%
2019/01/23	0	0.00	5	42.25	42.30	-5	6,947	-0.07%
2019/01/16	0	0.00	2	42.30	42.50	-2	7,284	-0.03%
2019/01/15	0	0.00	1	42.30	42.00	-1	7,408	-0.01%
2019/01/11	0	0.00	1	40.85	40.85	-1	7,575	-0.01%
2019/01/03	6	38.95	3	38.90	38.50	3	8,106	0.04%
2018/12/27	0	0.00	1	39.60	39.35	-1	8,678	-0.01%
2018/12/26	0	0.00	1	39.50	38.70	-1	8,713	-0.01%
2018/12/24	1	39.60	2	39.55	40.00	-1	8,822	-0.01%
2018/12/22	5	39.30	1	39.55	39.30	4	8,865	0.05%
2018/12/21	0	0.00	10	38.85	40.10	-10	8,977	-0.11%
2018/12/20	10	40.30	14	40.90	39.25	-4	9,028	-0.04%
2018/12/19	0	0.00	2	41.50	41.25	-2	9,063	-0.02%
2018/12/17	1	42.70	0	0.00	42.35	1	9,208	0.01%
2018/12/14	0	0.00	1	41.50	43.40	-1	9,231	-0.01%
2018/12/13	8	42.58	0	0.00	42.10	8	9,257	0.09%
2018/12/12	12	41.75	0	0.00	42.15	12	9,320	0.13%
2018/12/10	0	0.00	7	41.23	41.00	-7	9,549	-0.07%
2018/12/07	19	42.31	9	42.23	42.40	10	9,581	0.10%
2018/12/06	2	42.05	2	43.45	41.35	0	9,661	0.00%
2018/12/05	0	0.00	7	43.95	43.70	-7	9,644	-0.07%
2018/12/04	5	45.57	5	46.25	45.30	0	9,765	0.00%
2018/12/03	10	45.94	16	45.80	46.00	-6	9,903	-0.06%
2018/11/30	10	43.44	4	43.35	42.85	6	9,702	0.06%
2018/11/29	7	43.55	8	43.69	42.60	-1	9,660	-0.01%
2018/11/28	16	42.98	24	42.88	43.35	-8	9,822	-0.08%
2018/11/27	5	42.13	4	42.29	42.70	1	10,097	0.01%
2018/11/26	2	41.85	4	41.88	41.90	-2	10,169	-0.02%
2018/11/23	6	41.17	3	41.23	40.95	3	10,650	0.03%
2018/11/22	6	43.03	3	43.20	42.20	3	11,237	0.03%
2018/11/21	1	43.70	3	44.02	43.45	-2	11,316	-0.02%
2018/11/20	3	42.77	1	42.75	42.85	2	11,248	0.02%
2018/11/19	28	42.98	13	43.15	43.35	15	11,244	0.13%
2018/11/16	28	40.69	37	41.95	42.45	-9	10,913	-0.08%
2018/11/15	1	38.15	12	38.50	38.60	-11	10,502	-0.10%
2018/11/14	12	38.19	2	37.58	38.15	10	10,558	0.09%
2018/11/13	1	36.55	0	0.00	36.30	1	10,537	0.01%
2018/11/12	1	36.80	8	36.74	36.50	-7	10,744	-0.07%
2018/11/09	2	37.25	2	37.50	37.90	0	10,946	0.00%
2018/11/07	3	37.15	5	38.09	38.20	-2	11,387	-0.02%
2018/11/06	4	37.59	9	38.28	36.55	-5	11,635	-0.04%
2018/11/05	2	37.98	1	38.10	38.30	1	11,813	0.01%
2018/11/02	19	39.27	21	39.10	38.50	-2	12,206	-0.02%
2018/11/01	4	37.80	19	38.09	38.00	-15	12,109	-0.12%
2018/10/30	0	0.00	7	33.30	33.80	-7	12,463	-0.06%
2018/10/29	1	34.40	2	34.73	34.90	-1	12,819	-0.01%
2018/10/25	3	34.40	1	34.30	34.30	2	13,319	0.02%
2018/10/24	9	37.63	1	37.40	37.20	8	13,823	0.06%
2018/10/23	11	38.74	0	0.00	37.20	11	14,375	0.08%
2018/10/19	1	35.95	0	0.00	36.25	1	14,996	0.01%
2018/10/18	0	0.00	10	37.95	38.20	-10	15,189	-0.07%
2018/10/16	13	39.20	12	39.26	38.70	1	15,752	0.01%
2018/10/15	13	38.72	3	38.53	38.10	10	16,077	0.06%
2018/10/12	1	38.55	6	37.83	38.00	-5	16,424	-0.03%
2018/10/11	21	35.82	36	35.68	35.65	-15	16,551	-0.09%
2018/10/09	20	39.60	8	39.51	39.60	12	16,632	0.07%
2018/10/08	14	38.71	4	39.23	38.70	10	16,608	0.06%
2018/10/05	8	41.44	5	41.91	40.55	3	16,636	0.02%
2018/10/04	6	44.99	1	44.50	44.50	5	16,728	0.03%
2018/10/03	11	44.64	0	0.00	44.85	11	16,756	0.07%
2018/10/02	0	0.00	6	46.03	45.45	-6	16,880	-0.04%
2018/10/01	4	45.30	0	0.00	45.50	4	16,997	0.02%
2018/09/28	8	44.52	0	0.00	44.70	8	17,123	0.05%
2018/09/27	4	44.84	0	0.00	44.55	4	17,100	0.02%
2018/09/26	10	48.10	10	46.50	46.65	0	17,279	0.00%
2018/09/25	0	0.00	1	47.05	47.15	-1	17,431	-0.01%
2018/09/21	1	47.00	2	47.23	47.45	-1	17,599	-0.01%
2018/09/20	0	0.00	1	46.10	46.30	-1	17,626	-0.01%
2018/09/19	4	46.06	0	0.00	45.90	4	17,739	0.02%
2018/09/18	26	46.91	26	46.58	46.20	0	18,029	0.00%
2018/09/17	10	48.10	12	47.50	47.50	-2	18,147	-0.01%
2018/09/14	25	47.43	23	47.02	47.20	2	18,202	0.01%
2018/09/13	2	46.48	2	47.28	45.30	0	18,300	0.00%
2018/09/12	9	46.09	0	0.00	46.20	9	18,486	0.05%
2018/09/11	4	47.98	15	48.42	47.95	-11	18,890	-0.06%
2018/09/10	8	47.86	5	48.48	46.90	3	19,253	0.02%
2018/09/07	9	48.79	2	50.00	48.00	7	19,522	0.04%
2018/09/06	5	51.62	15	51.89	51.40	-10	19,801	-0.05%
2018/09/05	11	51.84	2	52.55	51.70	9	20,055	0.04%
2018/09/04	17	52.80	19	52.92	52.50	-2	20,382	-0.01%
2018/09/03	41	55.55	7	54.47	53.20	34	20,383	0.17%
2018/08/31	11	58.45	12	58.82	59.10	-1	20,235	0.00%
2018/08/30	55	59.39	38	58.74	59.50	17	20,644	0.08%
2018/08/29	6	56.30	26	58.08	58.60	-20	20,528	-0.10%
2018/08/28	4	54.63	0	0.00	53.70	4	20,044	0.02%
2018/08/27	14	53.86	14	53.70	53.60	0	20,136	0.00%
2018/08/24	31	51.78	31	51.11	51.20	0	20,142	0.00%
2018/08/23	11	51.14	10	51.10	50.90	1	20,315	0.00%
2018/08/22	1	52.40	0	0.00	52.80	1	20,443	0.00%
2018/08/21	3	53.63	4	53.05	53.30	-1	20,954	0.00%
2018/08/20	2	53.20	5	52.84	53.10	-3	21,048	-0.01%
2018/08/17	5	53.70	6	54.25	51.70	-1	21,292	0.00%
2018/08/16	6	52.62	12	51.83	53.00	-6	21,414	-0.03%
2018/08/15	16	51.51	11	51.69	50.90	5	21,712	0.02%
2018/08/14	44	53.99	49	52.74	53.00	-5	21,833	-0.02%
2018/08/13	63	52.46	50	53.49	53.00	13	21,720	0.06%
2018/08/10	41	55.19	35	55.36	54.70	6	21,906	0.03%
2018/08/09	27	55.97	35	56.26	57.20	-8	22,026	-0.04%
2018/08/08	25	54.88	33	55.46	54.00	-8	21,777	-0.04%
2018/08/07	12	56.89	14	57.18	57.00	-2	21,945	-0.01%
2018/08/06	18	56.02	29	56.01	56.10	-11	21,671	-0.05%
2018/08/03	19	53.21	13	53.56	55.10	6	21,681	0.03%
2018/08/02	35	53.26	32	53.67	52.60	3	21,360	0.01%
2018/08/01	45	56.37	41	55.80	56.30	4	21,195	0.02%
2018/07/31	44	56.37	41	56.31	55.00	3	21,293	0.01%
2018/07/30	43	60.45	14	61.02	56.90	29	21,006	0.14%
2018/07/27	32	60.67	33	62.55	63.20	-1	20,592	0.00%
2018/07/26	40	61.02	27	60.33	59.50	13	20,199	0.06%
2018/07/25	30	58.88	30	58.95	60.50	0	19,772	0.00%
2018/07/24	24	59.20	28	59.43	59.30	-4	19,543	-0.02%
2018/07/23	39	57.79	36	57.63	58.40	3	19,192	0.02%
2018/07/20	44	60.45	39	61.62	57.50	5	18,857	0.03%
2018/07/19	58	62.45	53	62.82	62.50	5	18,399	0.03%
2018/07/18	36	68.16	12	70.52	63.10	24	17,954	0.13%
2018/07/17	20	71.22	12	71.94	70.10	8	17,612	0.05%
2018/07/16	8	77.19	8	76.00	74.00	0	17,421	0.00%
2018/07/13	38	78.29	31	78.77	77.40	7	17,352	0.04%
2018/07/12	5	78.14	16	77.54	79.60	-11	17,118	-0.06%
2018/07/11	1	73.70	3	74.37	74.10	-2	16,907	-0.01%
2018/07/10	4	74.45	4	75.38	75.40	0	16,942	0.00%
2018/07/09	11	74.46	16	75.57	74.70	-5	16,812	-0.03%
2018/07/06	4	71.33	53	70.67	71.20	-49	16,621	-0.29%
2018/07/05	6	76.40	11	76.86	74.30	-5	16,436	-0.03%
2018/07/04	28	77.76	9	77.61	78.00	19	16,343	0.12%
2018/07/03	39	82.81	23	84.39	80.30	16	16,062	0.10%
2018/07/02	21	82.93	31	83.83	82.00	-10	15,824	-0.06%
2018/06/29	8	80.79	10	81.38	81.00	-2	15,564	-0.01%
2018/06/28	22	80.38	20	80.57	79.50	2	15,407	0.01%
2018/06/27	64	85.17	43	85.21	81.70	21	15,197	0.14%
2018/06/26	13	80.67	24.1	80.92	83.80	-11.1	14,811	-0.07%
2018/06/25	29	81.57	24	81.25	79.00	5	14,555	0.03%
2018/06/22	24	82.98	28	82.34	82.00	-4	14,376	-0.03%
2018/06/21	21	85.85	29	85.92	84.80	-8	14,108	-0.06%
2018/06/20	49	88.65	17	88.05	83.90	32	13,863	0.23%
2018/06/19	45	89.86	56	90.87	92.50	-11	13,401	-0.08%
2018/06/15	33	88.22	25	87.19	86.20	8	12,909	0.06%
2018/06/14	45	86.90	28	87.00	88.40	17	12,439	0.14%
2018/06/13	5	82.06	6	82.90	82.50	-1	11,881	-0.01%
2018/06/12	21	83.60	17	82.80	81.40	4	11,487	0.03%
2018/06/11	26	78.37	20.4	80.58	81.20	5.6	10,989	0.05%
2018/06/08	3	73.97	20	73.72	73.90	-17	10,619	-0.16%
2018/06/07	27	72.34	8	73.53	72.10	19	10,315	0.18%
2018/06/06	2	68.50	24	68.98	71.10	-22	9,695	-0.23%
2018/06/05	20	64.48	14	64.24	64.70	6	9,274	0.06%
2018/06/04	30	69.17	13	68.33	67.00	17	9,060	0.19%
2018/06/01	15	64.97	17	66.56	68.40	-2	8,759	-0.02%
2018/05/31	12	67.16	8	64.20	63.50	4	8,530	0.05%
2018/05/30	10	66.02	13	66.54	67.60	-3	8,298	-0.04%
2018/05/29	52	68.60	48	67.91	68.00	4	8,049	0.05%
2018/05/28	3	64.33	10	66.10	66.10	-7	7,484	-0.09%
2018/05/25	13	57.02	22	57.99	60.10	-9	7,226	-0.12%
2018/05/24	18	54.43	7	54.20	54.70	11	6,818	0.16%
2018/05/23	8	51.00	10	51.41	53.60	-2	6,462	-0.03%
2018/05/22	8	49.84	7	50.16	50.00	1	5,898	0.02%
2018/05/21	8	46.84	6	47.38	48.60	2	5,531	0.04%
2018/05/18	4	48.28	4	49.69	47.30	0	5,303	0.00%
2018/05/17	3	46.63	7	47.85	48.70	-4	4,741	-0.08%
2018/05/16	8	47.16	5	47.11	47.00	3	4,302	0.07%
2018/05/15	10	47.49	2	47.80	48.40	8	4,095	0.20%
2018/05/14	0	0.00	3	44.43	45.00	-3	3,717	-0.08%
2018/05/11	1	39.90	11	40.15	40.95	-10	3,612	-0.28%
2018/05/10	5	37.30	5	37.10	37.25	0	3,268	0.00%
2018/05/09	14	36.65	14	37.06	37.80	0	3,153	0.00%
2018/05/08	9	36.81	5	37.65	37.10	4	2,984	0.13%
2018/05/07	2	34.70	3	36.18	36.70	-1	2,594	-0.04%
2018/05/04	1	33.65	9	34.11	33.40	-8	2,251	-0.36%
2018/05/03	0	0.00	3	32.67	32.35	-3	2,047	-0.15%
2018/05/02	0	0.00	2	31.53	31.60	-2	2,001	-0.10%
2018/04/30	8	31.72	3	31.82	31.25	5	1,998	0.25%
2018/04/24	1	30.75	0	0.00	31.20	1	2,061	0.05%
2018/04/23	2	32.20	3	32.20	32.10	-1	2,271	-0.04%
2018/04/20	1	31.90	0	0.00	31.90	1	2,552	0.04%
2018/04/18	0	0.00	2	32.38	32.45	-2	2,504	-0.08%
2018/04/17	3	32.15	1	33.95	31.80	2	2,501	0.08%
2018/04/16	0	0.00	2	32.83	33.30	-2	2,483	-0.08%
2018/04/13	1	32.60	14	31.55	31.55	-13	2,435	-0.53%
2018/04/12	0	0.00	1	32.05	31.90	-1	2,447	-0.04%
2018/04/10	1	30.65	0	0.00	30.70	1	2,521	0.04%
2018/03/31	1	31.10	0	0.00	31.05	1	2,690	0.04%
2018/03/30	0	0.00	1	30.95	30.80	-1	2,747	-0.04%
2018/03/27	0	0.00	1	31.60	31.65	-1	2,814	-0.04%
2018/03/23	2	30.28	0	0.00	30.45	2	2,788	0.07%
2018/03/22	1	31.90	2	32.83	32.05	-1	2,764	-0.04%
2018/03/21	1	31.65	0	0.00	31.65	1	2,698	0.04%
2018/03/19	0	0.00	7	32.16	32.00	-7	2,702	-0.26%
2018/03/16	1	31.05	6	31.10	31.60	-5	2,672	-0.19%
2018/03/15	4	31.50	1	31.45	31.45	3	2,674	0.11%
2018/03/13	1	30.95	0	0.00	31.05	1	2,706	0.04%
2018/03/12	1	30.95	2	30.83	30.80	-1	2,771	-0.04%
2018/03/09	1	30.75	0	0.00	30.90	1	2,818	0.04%
2018/03/08	0	0.00	4	30.70	30.65	-4	2,895	-0.14%
2018/03/07	6	31.01	0	0.00	30.65	6	3,205	0.19%
2018/03/06	1	31.65	0	0.00	31.60	1	3,505	0.03%
2018/03/05	3	32.20	7	32.26	32.00	-4	3,547	-0.11%
2018/03/02	2	31.05	1	31.45	30.90	1	3,477	0.03%
2018/03/01	0	0.00	5	31.02	31.10	-5	3,543	-0.14%
2018/02/27	1	29.90	0	0.00	29.80	1	3,526	0.03%
2018/02/23	1	30.30	1	30.45	30.50	0	3,597	0.00%
2018/02/12	1	28.10	1	28.10	28.05	0	3,610	0.00%
2018/02/09	1	28.50	0	0.00	28.50	1	3,653	0.03%
2018/02/06	1	29.00	0	0.00	28.20	1	3,731	0.03%
2018/02/02	2	30.50	0	0.00	30.50	2	3,749	0.05%
2018/01/30	1	30.45	1	30.30	30.25	0	4,319	0.00%
2018/01/29	1	30.95	0	0.00	30.85	1	4,307	0.02%
2018/01/25	7	31.27	0	0.00	31.10	7	4,329	0.16%
2018/01/23	3	31.57	0	0.00	31.50	3	4,310	0.07%
2018/01/22	2	31.78	3	32.03	32.10	-1	4,289	-0.02%
2018/01/19	3	31.33	2.2	31.16	31.25	0.8	4,246	0.02%
2018/01/18	3	32.05	0	0.00	31.85	3	4,188	0.07%
2018/01/17	15	32.99	2	32.75	32.15	13	4,078	0.32%
2018/01/16	5	32.90	7	33.88	34.80	-2	3,831	-0.05%
2018/01/12	5	31.70	0	0.00	31.70	5	3,538	0.14%
2018/01/11	2	32.20	0	0.00	32.00	2	3,509	0.06%
2018/01/10	2	31.38	1	31.30	31.30	1	3,474	0.03%
2018/01/09	1	31.00	22	31.96	31.90	-21	3,420	-0.61%
2018/01/08	4	31.08	7	31.79	31.00	-3	3,373	-0.09%
2018/01/05	2	30.50	0	0.00	30.80	2	3,286	0.06%
2018/01/04	2	31.13	2	31.90	30.80	0	3,251	0.00%
2018/01/03	3	30.83	3	31.08	31.35	0	3,194	0.00%
2018/01/02	0	0.00	1	29.95	30.30	-1	3,101	-0.03%