信昌電 (6173)-合庫-基隆券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
46.60
漲跌
▼0.05
漲幅
-0.11%
成交量
426張
產業
上櫃電子零組件類股
516人加入追蹤

立即追蹤
本地時間:13:30

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

信昌電 (6173)籌碼相關－合庫-基隆券商分點個股進出

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-基隆券商分點個股進出
合庫-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/10	0	0.00	60	47.06	46.85	-60	820	-7.31%
2024/05/09	2	47.68	0	0.00	47.20	2	814	0.25%
2024/05/06	60	49.79	1	48.15	48.05	59	770	7.66%
2024/05/03	0	0.00	2	47.50	49.05	-2	593	-0.34%
2024/04/29	1	43.85	0	0.00	44.15	1	543	0.18%
2024/04/12	1	46.05	1	46.15	46.05	0	649	0.00%
2024/04/03	1	46.55	0	0.00	46.65	1	628	0.16%
2024/04/01	0	0.00	1	47.65	47.75	-1	612	-0.16%
2024/03/29	1	45.70	0	0.00	45.40	1	559	0.18%
2024/03/22	0	0.00	1	44.80	44.90	-1	572	-0.17%
2024/02/20	1	47.00	0	0.00	46.40	1	1,375	0.07%
2024/02/19	0	0.00	2	46.65	46.80	-2	1,370	-0.15%
2024/02/16	2	45.90	0	0.00	46.50	2	1,371	0.15%
2024/02/01	0	0.00	0.1	46.00	45.50	-0.1	1,389	-0.01%
2024/01/25	0	0.00	1	46.75	46.50	-1	1,555	-0.06%
2024/01/22	0	0.00	0	46.85	46.45	0	1,610	0.00%
2024/01/16	0	0.00	3	45.70	45.80	-3	1,519	-0.20%
2024/01/11	0	0.00	1	45.40	45.80	-1	1,517	-0.07%
2023/12/18	0	0.00	2	51.00	50.60	-2	1,478	-0.14%
2023/12/15	0	0.00	9	51.81	52.00	-9	1,487	-0.60%
2023/12/14	7	52.57	1	52.30	52.60	6	1,471	0.41%
2023/12/11	10	51.90	0	0.00	51.80	10	1,438	0.69%
2023/12/08	0	0.00	6	51.37	51.70	-6	1,428	-0.42%
2023/12/07	5	52.40	10	52.20	51.90	-5	1,423	-0.35%
2023/11/30	7	54.76	2	54.50	54.50	5	1,446	0.35%
2023/11/29	6	54.25	6	55.52	54.80	0	1,577	0.00%
2023/11/28	0	0.00	1	50.20	52.50	-1	1,449	-0.07%
2023/11/27	11	49.09	0	0.00	49.00	11	1,337	0.82%
2023/11/24	5.1	49.12	5	49.62	48.55	0.1	1,305	0.01%
2023/11/15	0	0.00	1	45.75	45.60	-1	1,304	-0.08%
2023/11/14	1	45.50	0	0.00	45.35	1	1,317	0.08%
2023/11/08	0	0.00	6	48.53	48.30	-6	1,325	-0.45%
2023/11/07	10	48.80	10	48.46	48.05	0	1,311	0.00%
2023/11/03	26	47.99	20	48.18	48.10	6	1,258	0.48%
2023/11/02	4	46.88	5	47.34	46.85	-1	1,214	-0.08%
2023/11/01	2	46.50	1	47.40	45.75	1	1,159	0.09%
2023/09/22	0	0.00	0	45.70	46.45	0	1,185	0.00%
2023/09/13	2	48.95	0	0.00	48.70	2	1,137	0.18%
2023/09/11	2	48.55	0	0.00	48.10	2	1,207	0.17%
2023/09/07	1	52.00	1	50.50	50.20	0	1,190	0.00%
2023/09/05	2	51.90	0	0.00	52.10	2	1,139	0.18%
2023/09/04	5	53.74	2	52.75	51.80	3	1,068	0.28%
2023/09/01	1	50.00	9	51.89	51.10	-8	852	-0.94%
2023/08/28	1	46.00	0	0.00	45.55	1	721	0.14%
2023/08/22	0	0.00	1	43.80	43.80	-1	642	-0.16%
2023/07/27	1	40.00	0	0.00	40.25	1	846	0.12%
2023/07/13	0	0.00	2	43.50	43.15	-2	790	-0.25%
2023/07/11	0	0.00	1	44.15	44.10	-1	784	-0.13%
2023/07/05	1	44.70	2	44.25	44.30	-1	823	-0.12%
2023/06/15	0	0.00	2	43.25	44.85	-2	731	-0.27%
2023/06/14	1	42.05	0	0.00	43.05	1	690	0.14%
2023/06/08	2	42.63	0	0.00	42.15	2	683	0.29%
2023/06/02	2	43.90	0	0.00	44.00	2	679	0.29%
2023/05/09	0	0.00	1	42.50	42.45	-1	755	-0.13%
2023/05/08	7	45.14	0	0.00	43.50	7	725	0.97%
2023/05/05	0	0.00	1	42.00	42.00	-1	618	-0.16%
2023/04/25	0	0.00	15	38.70	38.05	-15	640	-2.34%
2023/04/21	1	39.10	0	0.00	39.05	1	636	0.16%
2023/04/19	0	0.00	6	41.09	40.40	-6	630	-0.95%
2023/04/18	6	41.93	0	0.00	41.15	6	628	0.96%
2023/04/13	0	0.00	12	41.81	41.25	-12	614	-1.95%
2023/04/12	11	41.94	1	41.80	41.85	10	589	1.70%
2023/04/11	0	0.00	5	40.80	40.90	-5	571	-0.87%
2023/04/10	1	40.65	0	0.00	40.35	1	567	0.18%
2023/03/31	14	39.89	0	0.00	39.45	14	540	2.59%
2023/03/28	0	0.00	3	38.45	38.35	-3	545	-0.55%
2023/03/23	3	39.55	0	0.00	39.35	3	544	0.55%
2023/03/17	0	0.00	1	39.10	39.35	-1	548	-0.18%
2023/03/14	0	0.00	1	39.10	38.95	-1	556	-0.18%
2023/03/10	5	39.84	0	0.00	39.50	5	553	0.90%
2023/03/08	3	42.55	1	42.85	42.15	2	537	0.37%
2023/03/02	1	41.75	0	0.00	41.75	1	504	0.20%
2023/02/21	2	43.00	10	43.33	43.05	-8	469	-1.71%
2023/02/20	2	42.50	0	0.00	43.05	2	457	0.44%
2023/02/16	8	40.45	8	41.17	41.05	0	379	0.00%
2023/02/14	0	0.00	1	37.90	39.00	-1	329	-0.30%
2023/02/10	1	37.50	0	0.00	37.35	1	329	0.30%
2023/02/02	8	38.68	8	39.28	38.90	0	331	0.00%
2023/02/01	0	0.00	1	36.80	38.40	-1	311	-0.32%
2023/01/09	1	35.30	0	0.00	35.20	1	285	0.35%
2022/12/07	0	0.00	6	35.35	35.90	-6	278	-2.15%
2022/11/10	2	33.85	0	0.00	33.70	2	276	0.72%
2022/08/09	1	37.80	0	0.00	37.95	1	284	0.35%
2022/07/15	6	38.40	6	38.61	38.45	0	305	0.00%
2022/07/14	0	0.00	20	37.50	37.70	-20	301	-6.63%
2022/07/13	20	36.58	0	0.00	36.60	20	295	6.77%
2022/06/22	1	42.25	0	0.00	41.80	1	262	0.38%
2022/06/17	1	44.20	0	0.00	43.75	1	256	0.39%
2022/06/14	1	45.35	0	0.00	45.80	1	255	0.39%
2022/06/07	1	50.10	0	0.00	50.00	1	251	0.40%
2022/05/11	1	47.60	0	0.00	47.50	1	333	0.30%
2022/04/14	3	52.10	0	0.00	51.80	3	448	0.67%
2022/04/11	0	0.00	0.1	52.60	52.10	-0.1	664	-0.02%
2022/04/01	3	55.20	0	0.00	55.30	3	698	0.43%
2022/03/30	0	0.00	1	56.50	56.40	-1	708	-0.14%
2022/03/22	1	55.70	0	0.00	55.40	1	718	0.14%
2022/02/25	0	0.00	1	55.80	55.90	-1	889	-0.11%
2022/02/18	0	0.00	2	57.90	57.90	-2	1,185	-0.17%
2022/02/17	2	57.40	1	58.60	57.60	1	1,208	0.08%
2022/02/09	1	57.50	0	0.00	57.80	1	1,272	0.08%
2022/01/25	2	54.50	0	0.00	54.30	2	1,503	0.13%
2022/01/18	0	0.00	4	58.28	57.40	-4	1,519	-0.26%
2022/01/14	1	55.70	1	55.40	55.80	0	1,507	0.00%
2022/01/12	1	56.60	0	0.00	56.50	1	1,500	0.07%
2022/01/11	1	57.20	0	0.00	57.40	1	1,491	0.07%
2022/01/10	4	58.50	0	0.00	58.40	4	1,478	0.27%
2022/01/07	1	59.70	0	0.00	59.20	1	1,465	0.07%
2022/01/06	0	0.00	0.1	61.80	61.70	-0.1	1,436	-0.01%
2022/01/04	1.1	64.95	8	64.31	65.00	-6.9	1,372	-0.50%
2022/01/03	1	62.00	0	0.00	62.00	1	1,237	0.08%
2021/12/14	2	59.00	0	0.00	58.80	2	1,251	0.16%
2021/12/13	1	60.00	0	0.00	60.20	1	1,246	0.08%
2021/12/03	0	0.00	2	62.50	62.20	-2	1,241	-0.16%
2021/12/02	1	62.30	11	62.39	61.80	-10	1,243	-0.80%
2021/12/01	10	62.30	0	0.00	62.80	10	1,240	0.81%
2021/11/30	1	61.60	0	0.00	61.60	1	1,238	0.08%
2021/11/29	0	0.00	1	60.00	61.30	-1	1,231	-0.08%
2021/11/26	3	61.40	8	62.39	61.10	-5	1,223	-0.41%
2021/11/25	1	63.10	5	63.68	63.00	-4	1,203	-0.33%
2021/11/24	5	62.20	0	0.00	63.50	5	1,184	0.42%
2021/11/23	1	64.10	4	63.40	63.00	-3	1,170	-0.26%
2021/11/19	4	62.40	0	0.00	62.80	4	1,081	0.37%
2021/11/18	6	62.67	1	62.40	63.00	5	1,053	0.47%
2021/11/17	0	0.00	6	61.22	61.10	-6	959	-0.63%
2021/11/15	0	0.00	2	59.20	59.10	-2	935	-0.21%
2021/11/09	1	58.30	1	57.80	58.20	0	999	0.00%
2021/11/08	1	58.00	0	0.00	57.60	1	992	0.10%
2021/11/04	2.1	60.25	7	60.36	60.20	-4.9	994	-0.49%
2021/11/03	1	58.00	0	0.00	58.50	1	913	0.11%
2021/10/29	1	54.30	0	0.00	54.20	1	874	0.11%
2021/10/28	5	55.50	3	55.50	54.60	2	891	0.22%
2021/10/06	3	51.63	0	0.00	51.00	3	2,799	0.11%
2021/09/29	2	55.10	1	56.00	55.00	1	3,480	0.03%
2021/09/27	0	0.00	2	57.60	57.40	-2	3,506	-0.06%
2021/09/09	0	0.00	1	58.60	58.80	-1	3,841	-0.03%
2021/09/06	2	59.10	0	0.00	58.40	2	3,978	0.05%
2021/08/27	1	61.20	0	0.00	60.30	1	4,006	0.02%
2021/08/26	5	60.20	0	0.00	59.90	5	4,001	0.12%
2021/08/17	2	59.00	0	0.00	57.70	2	4,060	0.05%
2021/08/16	0	0.00	0.2	61.50	59.70	-0.2	4,066	0.00%
2021/08/12	1	64.80	0	0.00	64.30	1	4,073	0.02%
2021/08/10	1	64.90	0	0.00	64.70	1	4,126	0.02%
2021/08/09	10	66.50	0	0.00	66.10	10	4,149	0.24%
2021/08/06	11	68.43	0	0.00	68.50	11	4,176	0.26%
2021/08/05	10	69.40	1	69.40	69.30	9	4,188	0.21%
2021/08/02	2	68.20	0	0.00	68.70	2	4,283	0.05%
2021/07/29	2	68.55	2	68.85	68.50	0	4,329	0.00%
2021/07/27	3	74.47	2	74.00	73.40	1	4,285	0.02%
2021/07/26	1	75.00	1	76.40	75.90	0	4,256	0.00%
2021/07/23	2	76.55	11	78.15	74.30	-9	4,235	-0.21%
2021/07/22	12	75.49	6	78.77	79.20	6	4,227	0.14%
2021/07/21	0	0.00	1	73.80	73.10	-1	3,804	-0.03%
2021/07/20	4	74.05	0	0.00	73.30	4	3,772	0.11%
2021/07/19	0	0.00	1	75.60	76.00	-1	3,730	-0.03%
2021/07/16	0	0.00	1	72.90	73.90	-1	3,668	-0.03%
2021/07/15	1	72.10	1	73.40	72.20	0	3,629	0.00%
2021/07/14	1	74.90	1	72.30	72.80	0	3,654	0.00%
2021/07/13	4	75.33	7	75.03	74.30	-3	3,585	-0.08%
2021/07/12	1	72.90	1	72.60	72.70	0	3,359	0.00%
2021/07/09	1	72.80	3	73.20	72.20	-2	3,319	-0.06%
2021/07/07	6	71.18	6	71.80	71.60	0	3,311	0.00%
2021/07/06	1	68.40	3	69.13	68.90	-2	3,143	-0.06%
2021/07/01	2	67.10	2	66.40	65.70	0	3,642	0.00%
2021/06/30	0	0.00	1	68.60	69.00	-1	3,678	-0.03%
2021/06/29	1	67.00	50	67.30	65.10	-49	3,644	-1.34%
2021/06/18	1	65.50	0	0.00	65.30	1	3,751	0.03%
2021/06/17	4.1	66.48	0	0.00	66.80	4.1	3,826	0.11%
2021/06/16	0	0.00	1	63.50	63.70	-1	3,748	-0.03%
2021/06/03	0	0.00	1	61.40	61.40	-1	3,851	-0.03%
2021/05/26	0	0.00	1	60.80	60.80	-1	3,871	-0.03%
2021/05/21	1	58.70	2	60.30	58.70	-1	3,914	-0.03%
2021/05/18	2	54.95	6	55.30	56.70	-4	4,058	-0.10%
2021/05/17	15	53.07	5	54.50	51.60	10	4,088	0.24%
2021/05/14	1	57.70	1	57.46	57.10	0	4,057	0.00%
2021/05/13	6	53.50	1	56.00	56.90	5	4,011	0.12%
2021/05/12	1	61.60	17	59.39	57.50	-16	3,990	-0.40%
2021/05/11	20	64.95	0	0.00	62.00	20	3,935	0.51%
2021/05/10	32	67.98	6	69.23	67.30	26	3,897	0.67%
2021/05/07	7	68.80	1	68.30	69.00	6	3,889	0.15%
2021/05/06	1	66.40	1	65.90	65.90	0	3,840	0.00%
2021/05/04	3	67.50	3	67.27	67.50	0	3,813	0.00%
2021/04/28	4.1	73.75	7	73.53	74.20	-2.9	3,688	-0.08%
2021/04/26	0	0.00	0.1	69.00	69.00	-0.1	3,456	0.00%
2021/04/23	2	69.00	0	0.00	68.80	2	3,462	0.06%
2021/04/22	1	71.20	1	71.10	68.50	0	3,473	0.00%
2021/04/21	2	71.95	1	73.40	71.80	1	3,441	0.03%
2021/04/20	2.1	72.46	0	0.00	73.20	2.1	3,452	0.06%
2021/04/19	0	0.00	1	70.20	70.30	-1	3,435	-0.03%
2021/04/14	2	69.70	0	0.00	69.60	2	3,748	0.05%
2021/04/13	4	74.70	2	72.70	70.60	2	3,731	0.05%
2021/04/12	1	74.90	2	76.05	74.90	-1	3,660	-0.03%
2021/04/09	8	74.49	1	74.20	74.80	7	3,529	0.20%
2021/04/08	5	74.06	1	74.70	74.50	4	3,342	0.12%
2021/04/07	2	69.40	0	0.00	70.30	2	3,081	0.06%
2021/04/01	5	67.68	16	67.70	68.20	-11	3,004	-0.37%
2021/03/30	0	0.00	1	67.60	68.00	-1	3,170	-0.03%
2021/03/29	0	0.00	14	68.10	68.00	-14	3,158	-0.44%
2021/03/25	1	66.80	0	0.00	65.80	1	3,161	0.03%
2021/03/24	1	67.00	0	0.00	67.10	1	3,182	0.03%
2021/03/23	21	67.84	0	0.00	67.60	21	3,249	0.65%
2021/03/22	8	66.84	8	67.34	68.20	0	3,243	0.00%
2021/03/15	10	64.30	0	0.00	65.30	10	4,366	0.23%
2021/03/02	1	68.00	1	67.40	65.50	0	4,733	0.00%
2021/02/24	0	0.00	2	67.30	67.40	-2	5,040	-0.04%
2021/02/23	0	0.00	1	69.00	69.00	-1	5,273	-0.02%
2021/02/22	1	68.80	0	0.00	69.00	1	5,389	0.02%
2021/02/19	2	66.60	0	0.00	67.00	2	5,353	0.04%
2021/02/01	0	0.00	1	59.10	59.90	-1	6,368	-0.02%
2021/01/29	1	62.30	0	0.00	60.40	1	6,507	0.02%
2021/01/22	0	0.00	1	62.50	63.30	-1	7,619	-0.01%
2021/01/20	0	0.00	1	63.70	62.80	-1	7,577	-0.01%
2021/01/15	0	0.00	1	69.30	67.00	-1	7,514	-0.01%
2021/01/14	1	68.70	0	0.00	69.00	1	7,467	0.01%
2021/01/08	0	0.00	1	67.30	67.60	-1	7,102	-0.01%
2021/01/05	0	0.00	2	67.70	67.00	-2	6,910	-0.03%
2020/12/30	1	67.10	0	0.00	67.30	1	6,800	0.01%
2020/12/29	2	66.60	1	67.90	66.70	1	6,763	0.01%
2020/12/24	0	0.00	3	68.00	66.10	-3	6,638	-0.05%
2020/12/22	1	65.60	0	0.00	63.50	1	6,439	0.02%
2020/12/21	1	62.80	0	0.00	64.60	1	6,415	0.02%
2020/12/18	1	65.40	1	65.60	65.00	0	6,365	0.00%
2020/12/17	0	0.00	2	66.60	66.50	-2	6,316	-0.03%
2020/12/16	2	68.10	0	0.00	67.30	2	6,240	0.03%
2020/12/15	0	0.00	6	67.00	66.30	-6	6,205	-0.10%
2020/12/14	0	0.00	1	71.70	70.70	-1	6,088	-0.02%
2020/12/11	1	69.80	0	0.00	71.60	1	6,031	0.02%
2020/12/10	7	70.27	3	70.43	70.00	4	5,796	0.07%
2020/12/09	6	70.17	6	68.35	70.20	0	5,449	0.00%
2020/12/07	1	65.20	3	65.10	65.20	-2	4,955	-0.04%
2020/12/03	0	0.00	1	66.70	65.30	-1	4,855	-0.02%
2020/12/01	4	66.25	5	66.70	65.80	-1	4,740	-0.02%
2020/11/30	1	64.90	1	65.20	64.30	0	4,559	0.00%
2020/11/27	0	0.00	2	64.25	64.30	-2	4,527	-0.04%
2020/11/26	1	63.80	9	63.98	64.30	-8	4,548	-0.18%
2020/11/25	7	63.29	0	0.00	63.30	7	4,518	0.15%
2020/11/24	6	66.17	4	67.13	65.00	2	4,402	0.05%
2020/11/23	5	66.06	0.8	66.50	66.40	4.2	4,245	0.10%
2020/11/20	8	67.46	6	66.62	66.10	2	4,237	0.05%
2020/11/19	0	0.00	3	65.07	66.40	-3	3,957	-0.08%
2020/11/18	0	0.00	8	63.49	64.20	-8	3,780	-0.21%
2020/11/17	2	63.00	0	0.00	62.80	2	3,707	0.05%
2020/11/16	3	64.60	1	65.30	64.10	2	3,670	0.05%
2020/11/13	4	64.10	0.2	65.00	64.50	3.8	3,596	0.11%
2020/11/12	1	63.90	0	0.00	64.20	1	3,501	0.03%
2020/11/11	1	65.20	12	62.98	63.90	-11	3,355	-0.33%
2020/11/10	6	61.37	7	61.14	61.90	-1	2,916	-0.03%
2020/11/09	3	61.33	3	61.60	60.60	0	2,751	0.00%
2020/11/06	14.2	61.34	1	60.10	60.10	13.2	2,648	0.50%
2020/11/05	14	60.21	5	60.58	61.50	9	2,593	0.35%
2020/11/04	1	60.10	8	60.33	60.90	-7	2,456	-0.28%
2020/11/03	12	57.30	12	57.48	58.70	0	1,875	0.00%
2020/11/02	1	53.30	0	0.00	53.40	1	1,662	0.06%
2020/10/28	1	55.00	0	0.00	54.00	1	1,883	0.05%
2020/10/26	1	55.80	4	55.50	55.80	-3	1,880	-0.16%
2020/10/23	3	54.87	0	0.00	55.10	3	1,865	0.16%
2020/10/22	1	54.70	1	54.10	54.20	0	1,880	0.00%
2020/10/16	0	0.00	1	54.50	54.10	-1	1,897	-0.05%
2020/10/15	0	0.00	2	54.10	54.20	-2	1,874	-0.11%
2020/09/30	0	0.00	2	52.20	52.90	-2	1,956	-0.10%
2020/09/29	4	54.33	2	52.10	52.10	2	1,989	0.10%
2020/09/28	0	0.00	1	51.60	51.50	-1	2,020	-0.05%
2020/09/25	2	50.35	0	0.00	50.80	2	2,054	0.10%
2020/09/24	1	51.70	1	51.80	51.70	0	2,058	0.00%
2020/09/23	1	53.20	1	53.60	53.10	0	2,056	0.00%
2020/09/22	1	53.60	1	53.90	53.60	0	2,063	0.00%
2020/09/18	0	0.00	2	56.35	55.40	-2	2,081	-0.10%
2020/09/17	1	55.20	0	0.00	55.50	1	2,063	0.05%
2020/09/16	4	55.63	0	0.00	55.30	4	2,061	0.19%
2020/08/26	0	0.00	1	54.40	54.10	-1	2,335	-0.04%
2020/08/25	0	0.00	1	52.60	52.20	-1	2,313	-0.04%
2020/08/21	1	51.20	0	0.00	51.80	1	2,312	0.04%
2020/08/20	1	50.80	1	52.00	51.00	0	2,321	0.00%
2020/08/11	1	58.10	1	58.40	55.80	0	2,272	0.00%
2020/08/07	2	57.40	2	57.30	57.30	0	2,208	0.00%
2020/08/06	11	56.67	14	56.92	56.30	-3	2,128	-0.14%
2020/08/05	43	55.61	41	56.50	56.70	2	2,022	0.10%
2020/08/04	0	0.00	1	51.20	52.00	-1	1,842	-0.05%
2020/07/22	1	52.40	0	0.00	53.10	1	2,402	0.04%
2020/07/15	1	51.70	5	52.60	51.70	-4	2,739	-0.15%
2020/07/13	1	54.20	0	0.00	55.10	1	3,018	0.03%
2020/07/10	0	0.00	1	54.00	53.90	-1	3,143	-0.03%
2020/07/08	0	0.00	2	57.40	56.80	-2	3,152	-0.06%
2020/07/07	6	57.30	0	0.00	57.90	6	3,248	0.18%
2020/07/06	0	0.00	2	55.90	56.40	-2	3,367	-0.06%
2020/06/29	1	54.00	0	0.00	53.90	1	3,572	0.03%
2020/06/19	2	55.10	1	55.90	55.00	1	3,710	0.03%
2020/06/18	1	55.10	0	0.00	55.60	1	3,736	0.03%
2020/06/17	1	56.20	0	0.00	55.40	1	3,750	0.03%
2020/06/16	1	55.90	4	55.70	56.00	-3	3,814	-0.08%
2020/06/15	5	55.06	0	0.00	54.50	5	3,866	0.13%
2020/06/11	1	57.30	0	0.00	56.20	1	3,952	0.03%
2020/06/05	1	58.60	0	0.00	58.90	1	4,081	0.02%
2020/06/04	0	0.00	2	58.05	58.10	-2	4,023	-0.05%
2020/06/01	0	0.00	20	56.21	56.10	-20	3,922	-0.51%
2020/05/25	0	0.00	1	54.00	55.30	-1	4,121	-0.02%
2020/05/15	1	56.30	0	0.00	55.60	1	4,578	0.02%
2020/05/11	1	58.20	0	0.00	58.20	1	4,593	0.02%
2020/05/07	0	0.00	5	58.70	58.70	-5	4,641	-0.11%
2020/05/06	0	0.00	3	58.47	58.40	-3	4,650	-0.06%
2020/05/05	2	60.50	0	0.00	59.00	2	4,665	0.04%
2020/04/30	6	59.95	1	59.60	59.80	5	4,720	0.11%
2020/04/29	0	0.00	1	58.20	58.30	-1	4,621	-0.02%
2020/04/27	2	57.60	0	0.00	57.50	2	4,619	0.04%
2020/04/24	0	0.00	1	56.60	56.50	-1	4,558	-0.02%
2020/04/22	17	55.70	17	56.06	57.20	0	4,547	0.00%
2020/04/21	0	0.00	1	56.20	54.80	-1	4,497	-0.02%
2020/04/20	1	57.20	0	0.00	56.90	1	4,586	0.02%
2020/04/17	0	0.00	1	56.00	55.70	-1	4,595	-0.02%
2020/04/16	2	58.15	20	57.35	57.00	-18	4,567	-0.39%
2020/04/15	20	54.53	0	0.00	56.90	20	4,479	0.45%
2020/04/10	1	53.80	11	53.77	51.80	-10	4,886	-0.20%
2020/04/08	10	49.65	4	50.60	50.70	6	5,168	0.12%
2020/04/07	0	0.00	1	45.00	46.10	-1	5,205	-0.02%
2020/04/06	1	43.15	0	0.00	43.60	1	5,481	0.02%
2020/03/27	1	43.20	1	41.65	41.80	0	6,880	0.00%
2020/03/23	0	0.00	1	36.65	37.60	-1	6,914	-0.01%
2020/03/20	0	0.00	2	36.85	38.65	-2	6,902	-0.03%
2020/03/19	2	35.58	0	0.00	35.15	2	6,846	0.03%
2020/03/18	1	39.25	0	0.00	39.05	1	6,788	0.01%
2020/03/17	0	0.00	1	42.65	41.00	-1	6,745	-0.01%
2020/03/16	1	48.10	0	0.00	43.80	1	6,691	0.01%
2020/03/13	1	46.20	2	46.78	47.20	-1	6,648	-0.02%
2020/03/12	1	51.50	0	0.00	51.30	1	6,626	0.02%
2020/03/06	1	60.40	0	0.00	60.20	1	6,939	0.01%
2020/03/03	1	61.30	0	0.00	61.10	1	6,896	0.01%
2020/02/27	10	63.05	0	0.00	60.60	10	6,896	0.14%
2020/02/26	0	0.00	10	64.65	64.60	-10	6,821	-0.15%
2020/02/25	1	67.70	1	66.70	66.70	0	6,763	0.00%
2020/02/21	0	0.00	1	67.40	66.70	-1	6,655	-0.02%
2020/02/20	1	67.30	0	0.00	67.00	1	6,595	0.02%
2020/02/19	1	66.60	1	67.40	67.60	0	6,554	0.00%
2020/02/17	1	65.10	0	0.00	64.80	1	6,253	0.02%
2020/02/04	1	62.20	1	62.90	65.20	0	6,057	0.00%
2020/01/20	0	0.00	1	70.00	69.30	-1	5,826	-0.02%
2020/01/17	1	69.60	1	69.60	69.70	0	5,830	0.00%
2020/01/15	1	69.70	0	0.00	69.40	1	5,798	0.02%
2020/01/14	1	70.70	1	70.50	70.50	0	5,765	0.00%
2020/01/10	1	69.20	0	0.00	68.30	1	5,671	0.02%
2020/01/09	2	70.20	2	69.20	68.70	0	5,628	0.00%
2020/01/08	1	67.70	1	68.40	68.90	0	5,564	0.00%
2020/01/03	2	73.55	24	74.12	72.00	-22	5,151	-0.43%
2020/01/02	20	70.90	0	0.00	70.60	20	4,706	0.42%
2019/12/31	1	72.10	1	71.90	71.10	0	4,680	0.00%
2019/12/30	3	71.23	3	72.03	72.10	0	4,579	0.00%
2019/12/27	6	68.85	7	69.00	69.70	-1	4,286	-0.02%
2019/12/26	8	68.74	8	68.63	66.90	0	4,099	0.00%
2019/12/25	12	65.28	22	65.38	67.60	-10	4,031	-0.25%
2019/12/24	6	63.50	2	62.45	62.60	4	3,940	0.10%
2019/12/20	3	61.87	0	0.00	60.70	3	3,944	0.08%
2019/12/12	1	58.80	0	0.00	58.70	1	3,761	0.03%
2019/12/10	1	59.60	0	0.00	59.30	1	3,738	0.03%
2019/12/09	0	0.00	2	60.90	60.40	-2	3,723	-0.05%
2019/12/06	2	59.90	0	0.00	60.40	2	3,669	0.05%
2019/12/05	2	60.15	0	0.00	60.00	2	3,643	0.05%
2019/12/04	1	60.90	2	60.40	60.00	-1	3,623	-0.03%
2019/12/03	1	60.30	1	60.50	60.50	0	3,554	0.00%
2019/12/02	1	57.30	0	0.00	57.10	1	3,278	0.03%
2019/11/29	0	0.00	1	57.50	56.70	-1	3,289	-0.03%
2019/11/14	1	57.50	0	0.00	56.60	1	3,565	0.03%
2019/11/12	1	55.50	0	0.00	55.90	1	3,506	0.03%
2019/11/06	0	0.00	1	58.50	58.80	-1	3,506	-0.03%
2019/10/28	0	0.00	10	61.30	60.90	-10	3,698	-0.27%
2019/10/25	10	62.05	1	61.30	61.30	9	3,693	0.24%
2019/10/24	0	0.00	2	62.10	62.00	-2	3,672	-0.05%
2019/10/21	17	61.91	16	61.20	61.50	1	3,595	0.03%
2019/10/17	0	0.00	1	59.90	59.90	-1	3,499	-0.03%
2019/10/14	0	0.00	1	61.10	60.90	-1	3,342	-0.03%
2019/10/09	6	60.90	6	60.00	60.80	0	3,319	0.00%
2019/10/07	1	60.50	0	0.00	60.50	1	3,234	0.03%
2019/10/04	0	0.00	1	62.00	60.40	-1	3,199	-0.03%
2019/10/01	1	61.00	2	61.75	61.70	-1	3,055	-0.03%
2019/09/27	21	58.48	27	59.12	59.70	-6	2,837	-0.21%
2019/09/26	1	56.60	3	57.00	56.80	-2	2,554	-0.08%
2019/09/19	0	0.00	1	54.50	54.30	-1	2,388	-0.04%
2019/09/18	0	0.00	2	54.80	54.60	-2	2,424	-0.08%
2019/09/06	1	54.60	1	54.60	54.40	0	2,813	0.00%
2019/09/05	1	55.80	0	0.00	55.40	1	2,799	0.04%
2019/09/04	1	55.30	0	0.00	55.00	1	2,758	0.04%
2019/09/02	4	56.30	4	55.75	55.70	0	2,768	0.00%
2019/08/30	1	55.10	1	54.70	55.50	0	2,728	0.00%
2019/08/26	1	50.80	0	0.00	50.40	1	2,699	0.04%
2019/08/15	1	52.50	0	0.00	52.30	1	3,164	0.03%
2019/08/14	2	54.55	0	0.00	53.90	2	3,327	0.06%
2019/08/13	0	0.00	1	54.10	54.10	-1	3,330	-0.03%
2019/08/07	1	55.40	1	55.30	54.10	0	3,384	0.00%
2019/08/06	1	56.70	0	0.00	56.70	1	3,379	0.03%
2019/08/02	1	61.80	0	0.00	61.50	1	3,378	0.03%
2019/08/01	0	0.00	2	63.20	63.00	-2	3,399	-0.06%
2019/07/31	4	63.55	4	63.00	62.80	0	3,433	0.00%
2019/07/30	13	64.23	12	64.48	63.30	1	3,413	0.03%
2019/07/29	1	62.50	1	61.70	61.50	0	3,285	0.00%
2019/07/25	2	61.50	0	0.00	62.00	2	3,310	0.06%
2019/07/19	1	61.30	0	0.00	61.20	1	3,447	0.03%
2019/07/10	4	63.60	4	63.85	63.70	0	3,869	0.00%
2019/07/09	0	0.00	3	67.30	67.10	-3	3,870	-0.08%
2019/07/08	0	0.00	10	68.68	68.30	-10	3,891	-0.26%
2019/07/04	8	70.18	4	70.30	70.10	4	4,133	0.10%
2019/07/03	7	69.00	0	0.00	68.10	7	4,279	0.16%
2019/07/02	0	0.00	1	67.50	67.70	-1	4,259	-0.02%
2019/07/01	0	0.00	1	67.90	67.80	-1	4,317	-0.02%
2019/06/24	4	67.30	7	67.41	67.60	-3	4,471	-0.07%
2019/06/20	8	66.66	8	66.94	66.50	0	4,435	0.00%
2019/06/19	0	0.00	1	64.40	64.50	-1	4,492	-0.02%
2019/06/17	1	64.20	0	0.00	64.90	1	4,512	0.02%
2019/06/14	0	0.00	1	64.20	63.50	-1	4,501	-0.02%
2019/06/13	1	62.50	0	0.00	62.40	1	4,489	0.02%
2019/06/10	1	63.10	0	0.00	62.90	1	4,604	0.02%
2019/06/06	3	62.20	4	61.85	61.80	-1	4,652	-0.02%
2019/06/04	4	65.35	0	0.00	65.10	4	4,667	0.09%
2019/06/03	2	63.60	2	64.20	64.40	0	4,618	0.00%
2019/05/31	0	0.00	5	64.10	63.80	-5	4,631	-0.11%
2019/05/29	1	63.90	1	63.50	63.50	0	4,663	0.00%
2019/05/27	16	65.81	11	65.20	65.20	5	4,898	0.10%
2019/05/24	5	65.00	5	64.10	64.40	0	4,895	0.00%
2019/05/22	0	0.00	4	65.70	65.90	-4	5,268	-0.08%
2019/05/21	5	63.80	5	64.88	66.00	0	5,385	0.00%
2019/05/08	2	66.20	0	0.00	66.20	2	6,954	0.03%
2019/05/06	1	68.50	0	0.00	68.20	1	7,101	0.01%
2019/04/30	1	69.00	0	0.00	69.70	1	7,143	0.01%
2019/04/29	2	70.30	0	0.00	69.00	2	7,263	0.03%
2019/04/26	0	0.00	5	72.60	72.20	-5	7,232	-0.07%
2019/04/25	2	72.90	13	71.92	72.90	-11	7,294	-0.15%
2019/04/24	0	0.00	2	73.70	73.20	-2	7,325	-0.03%
2019/04/23	3	73.50	0	0.00	73.60	3	7,418	0.04%
2019/04/22	7	76.01	2	75.60	75.70	5	7,419	0.07%
2019/04/19	4	76.05	0	0.00	76.00	4	7,626	0.05%
2019/04/18	15	77.71	11	76.87	75.60	4	7,724	0.05%
2019/04/17	14	78.40	7	77.76	76.80	7	7,822	0.09%
2019/04/16	1	75.80	0	0.00	75.70	1	7,674	0.01%
2019/04/12	0	0.00	10	76.10	75.00	-10	7,733	-0.13%
2019/04/11	7	78.46	3	78.17	76.60	4	7,723	0.05%
2019/04/10	3	77.37	1	76.80	76.80	2	7,584	0.03%
2019/04/09	10	78.18	6	77.38	76.60	4	7,474	0.05%
2019/04/08	2	74.30	0	0.00	73.60	2	7,278	0.03%
2019/04/03	0	0.00	1	74.40	74.40	-1	7,305	-0.01%
2019/04/01	1	72.70	1	75.00	73.20	0	7,294	0.00%
2019/03/29	0	0.00	2	74.30	74.00	-2	7,264	-0.03%
2019/03/28	0	0.00	2	73.00	73.10	-2	7,276	-0.03%
2019/03/27	3	73.13	0	0.00	73.40	3	7,382	0.04%
2019/03/26	2	72.90	1	72.40	72.30	1	7,429	0.01%
2019/03/25	1	72.80	0	0.00	72.00	1	7,489	0.01%
2019/03/22	4	74.73	3	75.40	74.70	1	7,512	0.01%
2019/03/15	1	73.20	1	71.60	71.60	0	7,938	0.00%
2019/03/13	0	0.00	2	71.50	71.90	-2	8,353	-0.02%
2019/03/12	2	72.60	2	72.60	71.70	0	8,516	0.00%
2019/03/06	1	73.10	0	0.00	72.40	1	9,738	0.01%
2019/03/04	1	72.80	1	73.60	73.60	0	10,311	0.00%
2019/02/27	6	72.18	10	72.26	71.80	-4	10,333	-0.04%
2019/02/26	6	77.05	2	76.85	76.30	4	10,247	0.04%
2019/02/25	19	77.33	0	0.00	76.50	19	10,412	0.18%
2019/02/22	2	78.35	8	78.18	77.10	-6	10,600	-0.06%
2019/02/21	3	76.97	2	77.15	78.10	1	10,469	0.01%
2019/02/20	5	78.56	6	77.73	76.70	-1	10,503	-0.01%
2019/02/19	5	76.80	5	76.78	76.10	0	10,694	0.00%
2019/02/18	9	76.73	7	77.11	76.60	2	10,690	0.02%
2019/02/15	8	73.63	10	74.20	73.60	-2	10,588	-0.02%
2019/02/14	6	76.67	10	76.91	76.40	-4	10,592	-0.04%
2019/02/13	22	73.70	17	74.44	75.90	5	10,412	0.05%
2019/02/12	5	65.82	1	69.00	69.00	4	10,240	0.04%
2019/01/28	1	64.20	0	0.00	62.80	1	11,318	0.01%
2019/01/25	1	63.70	1	63.30	63.30	0	11,926	0.00%
2019/01/22	0	0.00	10	62.80	62.60	-10	12,402	-0.08%
2019/01/21	11	64.68	2	63.70	63.70	9	12,520	0.07%
2019/01/18	0	0.00	1	62.10	62.20	-1	12,571	-0.01%
2019/01/17	2	62.55	2	61.70	61.20	0	12,676	0.00%
2019/01/15	1	62.50	1	61.90	61.90	0	12,833	0.00%
2019/01/14	1	61.00	6	60.88	60.80	-5	12,870	-0.04%
2019/01/11	8	62.81	9	62.03	61.00	-1	13,041	-0.01%
2019/01/10	5	60.48	2	60.80	60.60	3	12,973	0.02%
2019/01/09	2	59.70	4	60.25	61.90	-2	13,042	-0.02%
2019/01/08	0	0.00	2	57.15	57.30	-2	13,120	-0.02%
2019/01/04	2	55.25	12	54.55	54.90	-10	13,604	-0.07%
2019/01/03	1	57.60	0	0.00	57.10	1	13,685	0.01%
2019/01/02	0	0.00	4	59.33	59.00	-4	13,958	-0.03%
2018/12/27	11	61.37	0	0.00	60.50	11	14,413	0.08%
2018/12/26	6	61.50	6	59.50	59.00	0	14,462	0.00%
2018/12/25	0	0.00	2	59.90	60.10	-2	14,485	-0.01%
2018/12/22	1	61.70	3	61.60	61.30	-2	14,512	-0.01%
2018/12/21	4	60.48	1	62.30	63.00	3	14,582	0.02%
2018/12/20	1	60.10	10	61.04	60.00	-9	14,517	-0.06%
2018/12/19	3	64.70	0	0.00	63.60	3	14,507	0.02%
2018/12/18	1	64.70	15	63.65	63.90	-14	14,503	-0.10%
2018/12/17	13	66.61	0	0.00	65.60	13	14,519	0.09%
2018/12/13	0	0.00	1	67.80	67.10	-1	14,561	-0.01%
2018/12/12	3	68.50	5	68.66	68.80	-2	14,521	-0.01%
2018/12/11	6	68.25	2	67.30	66.70	4	14,434	0.03%
2018/12/10	6	65.02	12	65.45	67.20	-6	14,491	-0.04%
2018/12/07	4	68.68	9	69.03	69.70	-5	14,415	-0.03%
2018/12/06	9	68.91	8	66.18	67.30	1	14,448	0.01%
2018/12/05	2	74.00	2	73.60	73.00	0	14,263	0.00%
2018/12/04	11	76.69	5	75.86	75.50	6	14,275	0.04%
2018/12/03	0	0.00	1	76.40	76.40	-1	14,102	-0.01%
2018/11/30	6	69.28	13	69.28	69.50	-7	14,155	-0.05%
2018/11/29	20	67.54	25	68.16	68.10	-5	14,093	-0.04%
2018/11/28	48	62.49	29	63.37	65.30	19	13,716	0.14%
2018/11/27	5	59.00	3	59.47	59.40	2	13,348	0.01%
2018/11/26	0	0.00	1	57.90	58.60	-1	13,347	-0.01%
2018/11/23	2	57.30	5	57.78	57.80	-3	13,458	-0.02%
2018/11/22	7	60.23	5	59.88	57.00	2	13,528	0.01%
2018/11/21	6	59.35	2	58.80	59.40	4	13,579	0.03%
2018/11/20	3	57.80	1	57.70	57.30	2	13,537	0.01%
2018/11/19	1	57.80	2	57.40	57.10	-1	13,560	-0.01%
2018/11/16	1	56.60	3	57.53	56.40	-2	13,824	-0.01%
2018/11/15	1	54.00	1	54.60	55.00	0	13,509	0.00%
2018/11/13	1	55.00	2	54.90	55.10	-1	13,492	-0.01%
2018/11/12	13	55.20	15	55.59	55.60	-2	13,591	-0.01%
2018/11/09	5	57.56	7	57.14	57.70	-2	13,746	-0.01%
2018/11/08	9	59.40	3	59.13	56.20	6	13,654	0.04%
2018/11/07	6	56.45	3	58.80	58.80	3	13,455	0.02%
2018/11/06	12	56.88	15	55.30	53.50	-3	13,424	-0.02%
2018/11/05	14	57.66	6	57.20	58.00	8	13,464	0.06%
2018/11/02	28	58.22	36	58.94	56.40	-8	13,495	-0.06%
2018/11/01	32	52.23	30	51.85	54.60	2	13,223	0.02%
2018/10/31	27	48.45	12	48.38	49.65	15	13,172	0.11%
2018/10/30	2	46.18	4	46.74	45.15	-2	13,202	-0.02%
2018/10/29	5	49.32	3	49.52	48.30	2	13,405	0.01%
2018/10/26	3	49.83	4	48.35	49.05	-1	13,523	-0.01%
2018/10/25	1	47.75	1	49.45	47.80	0	13,503	0.00%
2018/10/24	3	53.67	1	54.30	53.00	2	13,826	0.01%
2018/10/23	4	56.23	2	54.70	54.70	2	13,862	0.01%
2018/10/22	3	57.00	5	58.08	58.40	-2	13,929	-0.01%
2018/10/19	2	55.75	0	0.00	57.90	2	14,209	0.01%
2018/10/18	2	57.80	7	57.73	58.00	-5	14,162	-0.04%
2018/10/17	2	57.00	3	58.10	56.90	-1	14,390	-0.01%
2018/10/16	15	58.07	15	57.61	57.80	0	14,596	0.00%
2018/10/15	15	57.32	18	57.93	57.80	-3	14,590	-0.02%
2018/10/12	7	51.64	15	53.23	54.90	-8	14,413	-0.06%
2018/10/11	2	50.25	3	50.40	49.95	-1	14,518	-0.01%
2018/10/09	11	55.22	7	55.17	55.50	4	14,567	0.03%
2018/10/08	3	57.80	2	59.65	56.10	1	14,440	0.01%
2018/10/05	9	63.46	8	63.84	61.90	1	14,459	0.01%
2018/10/04	7	70.80	4	71.08	68.70	3	14,508	0.02%
2018/10/03	4	71.70	7	74.64	70.00	-3	14,560	-0.02%
2018/10/01	1	76.40	1	76.50	76.30	0	14,752	0.00%
2018/09/28	3	76.80	3	78.00	76.50	0	15,013	0.00%
2018/09/27	1	77.70	1	77.90	77.70	0	15,134	0.00%
2018/09/26	13	81.15	10	81.40	80.30	3	15,307	0.02%
2018/09/25	2	80.40	1	80.80	79.60	1	15,622	0.01%
2018/09/21	1	78.90	3	79.20	79.90	-2	15,790	-0.01%
2018/09/20	10	78.40	10	78.30	77.40	0	15,855	0.00%
2018/09/19	2	80.50	2	82.50	78.00	0	15,957	0.00%
2018/09/18	3	81.40	0	0.00	80.30	3	15,856	0.02%
2018/09/14	6	84.03	4	84.10	84.40	2	15,694	0.01%
2018/09/13	4	82.53	14	83.07	80.50	-10	15,481	-0.06%
2018/09/11	3	88.03	4	89.75	86.60	-1	15,159	-0.01%
2018/09/10	7	88.43	4	89.73	88.40	3	15,010	0.02%
2018/09/07	4	86.25	4	86.68	88.60	0	14,819	0.00%
2018/09/06	6	92.92	14	92.87	91.00	-8	14,583	-0.05%
2018/09/05	25	96.35	5	95.48	93.50	20	14,461	0.14%
2018/09/04	4	94.63	13	92.18	93.50	-9	14,730	-0.06%
2018/09/03	2	92.20	6	93.47	90.80	-4	14,981	-0.03%
2018/08/31	6	98.32	7	97.11	97.50	-1	15,276	-0.01%
2018/08/30	1	98.80	6	98.32	98.80	-5	15,272	-0.03%
2018/08/29	0	0.00	5	97.22	97.20	-5	15,241	-0.03%
2018/08/28	11	98.18	3	96.00	96.00	8	15,145	0.05%
2018/08/27	0	0.00	5	93.52	95.80	-5	14,889	-0.03%
2018/08/24	14	87.41	4	87.68	87.10	10	14,728	0.07%
2018/08/23	1	87.00	10	85.70	85.00	-9	14,686	-0.06%
2018/08/22	2	93.70	0	0.00	91.80	2	14,458	0.01%
2018/08/21	3	94.60	3	94.30	94.50	0	14,496	0.00%
2018/08/20	2	93.30	2	95.10	96.00	0	14,706	0.00%
2018/08/17	7	96.66	8	96.83	93.20	-1	14,600	-0.01%
2018/08/16	11	98.35	14	98.29	96.50	-3	14,343	-0.02%
2018/08/15	7	94.70	9	95.20	93.70	-2	14,006	-0.01%
2018/08/14	7	96.70	4	94.00	99.10	3	13,826	0.02%
2018/08/13	2	91.55	2	92.55	91.40	0	13,564	0.00%
2018/08/10	10	105.95	2	108.75	101.50	8	13,345	0.06%
2018/08/09	36	112.50	1	110.50	111.00	35	13,078	0.27%
2018/08/08	15	116.97	45	112.17	111.00	-30	12,792	-0.23%
2018/08/07	6	110.75	4	111.38	116.50	2	12,515	0.02%
2018/08/06	3	108.67	4	108.25	106.00	-1	12,378	-0.01%
2018/08/03	22	106.57	24	105.08	108.50	-2	12,942	-0.02%
2018/08/02	29	104.66	30	106.70	104.50	-1	13,054	-0.01%
2018/08/01	16	113.72	16	113.22	112.00	0	13,076	0.00%
2018/07/31	37	114.24	18	114.53	113.50	19	13,251	0.14%
2018/07/30	12	116.67	30	118.15	112.50	-18	13,021	-0.14%
2018/07/27	9	126.22	13	126.27	125.00	-4	13,037	-0.03%
2018/07/26	15	120.97	14	121.07	125.00	1	12,983	0.01%
2018/07/25	5	114.50	2	115.25	116.00	3	12,712	0.02%
2018/07/24	15	112.73	13	113.77	114.50	2	12,613	0.02%
2018/07/23	26	108.63	11	108.05	112.00	15	12,326	0.12%
2018/07/20	18	109.28	27	108.61	102.00	-9	11,957	-0.08%
2018/07/19	13	112.12	2	110.00	113.00	11	11,726	0.09%
2018/07/18	15	117.57	28	117.04	114.50	-13	11,576	-0.11%
2018/07/17	1	127.50	1	125.00	126.00	0	11,432	0.00%
2018/07/16	2	133.50	2	134.00	129.00	0	11,294	0.00%
2018/07/13	1	142.50	3	138.50	137.00	-2	11,314	-0.02%
2018/07/12	2	132.50	3	134.00	141.50	-1	11,102	-0.01%
2018/07/11	2	130.75	2	129.25	129.00	0	11,253	0.00%
2018/07/10	1	136.00	3	135.00	137.00	-2	11,309	-0.02%
2018/07/09	3	132.00	3	130.33	127.00	0	11,156	0.00%
2018/07/06	6	132.67	2	134.00	124.00	4	11,024	0.04%
2018/07/05	4	130.13	9	128.28	127.00	-5	10,757	-0.05%
2018/07/04	7	132.07	7	133.50	135.50	0	10,634	0.00%
2018/07/03	19	137.39	14	137.07	135.00	5	10,392	0.05%
2018/07/02	6	128.67	9	127.78	130.00	-3	9,974	-0.03%
2018/06/29	9	118.61	5	119.50	118.50	4	9,761	0.04%
2018/06/28	6	115.00	7.4	118.13	113.50	-1.4	9,638	-0.01%
2018/06/27	0	0.00	0.2	113.00	113.50	-0.2	9,556	0.00%
2018/06/22	0	0.00	1	98.40	99.00	-1	9,813	-0.01%
2018/06/14	3	106.00	4	107.38	111.50	-1	10,494	-0.01%
2018/06/13	0	0.00	1	106.00	106.00	-1	10,469	-0.01%
2018/06/12	10	123.65	9	120.56	117.50	1	10,462	0.01%
2018/06/11	9	115.00	9	116.56	121.50	0	10,078	0.00%
2018/06/08	11	108.14	16	105.03	110.50	-5	9,620	-0.05%
2018/06/07	8	97.83	3	100.50	100.50	5	9,151	0.05%
2018/06/06	4	87.53	3	88.70	91.40	1	9,048	0.01%
2018/06/04	2	83.45	1	85.20	83.80	1	8,791	0.01%
2018/06/01	5	83.10	9	81.98	81.60	-4	8,678	-0.05%
2018/05/31	8	82.71	7	81.71	80.50	1	8,610	0.01%
2018/05/30	1	82.50	0	0.00	82.90	1	8,463	0.01%
2018/05/29	3	89.43	3	87.83	87.50	0	8,294	0.00%
2018/05/28	3	87.40	5	88.52	88.30	-2	8,104	-0.02%
2018/05/25	0	0.00	9	81.27	83.20	-9	7,759	-0.12%
2018/05/24	0	0.00	1	77.80	77.80	-1	7,697	-0.01%
2018/05/23	11	80.36	0	0.00	76.00	11	7,684	0.14%
2018/05/22	0	0.00	16	80.64	81.00	-16	7,632	-0.21%
2018/05/21	4	73.30	0	0.00	79.20	4	7,568	0.05%
2018/05/17	4	71.60	0	0.00	71.60	4	7,472	0.05%
2018/05/16	3	79.27	9	80.33	79.50	-6	7,454	-0.08%
2018/05/15	15	82.67	13	82.02	83.00	2	7,414	0.03%
2018/05/14	7	81.86	3	81.70	82.50	4	7,340	0.05%
2018/05/11	25	81.78	16	81.34	78.10	9	7,240	0.12%
2018/05/10	12	79.08	6	80.27	81.90	6	6,556	0.09%
2018/05/09	14	70.62	26.2	74.06	74.50	-12.2	6,089	-0.20%
2018/05/08	6	65.97	7	66.94	67.80	-1	5,792	-0.02%
2018/05/07	10	61.95	9	63.63	64.90	1	5,424	0.02%
2018/05/04	8	59.69	2	60.25	59.00	6	5,194	0.12%
2018/05/03	4	56.23	13	56.74	58.30	-9	5,012	-0.18%
2018/05/02	12	56.55	9	57.18	58.10	3	4,902	0.06%
2018/04/27	15	53.53	16	53.84	55.60	-1	4,914	-0.02%
2018/04/26	0	0.00	2	51.00	51.00	-2	4,957	-0.04%
2018/04/24	1	54.30	1	54.50	53.80	0	4,885	0.00%
2018/04/23	1	59.60	10	58.20	58.00	-9	4,803	-0.19%
2018/04/20	2	57.75	1	57.00	57.10	1	4,745	0.02%
2018/04/19	18	59.84	7	60.79	58.60	11	4,687	0.23%
2018/04/18	7	58.03	5	56.10	57.80	2	4,472	0.04%
2018/04/17	7	59.11	7	58.70	56.70	0	4,396	0.00%
2018/04/16	10	56.36	6.1	57.30	58.00	3.9	4,006	0.10%
2018/04/11	2	53.55	0	0.00	52.50	2	4,005	0.05%
2018/04/10	0	0.00	1	55.30	53.40	-1	4,108	-0.02%
2018/04/09	1	51.00	0	0.00	51.00	1	4,150	0.02%
2018/03/31	0	0.00	4	52.10	51.00	-4	4,171	-0.10%
2018/03/30	0	0.00	8	51.90	51.60	-8	4,201	-0.19%
2018/03/29	12	53.14	0	0.00	52.80	12	4,121	0.29%
2018/03/28	1	54.00	7	53.36	52.80	-6	4,244	-0.14%
2018/03/27	6	52.45	2	52.05	54.70	4	4,394	0.09%
2018/03/26	5	50.14	4	50.01	50.00	1	4,284	0.02%
2018/03/23	2	50.35	4	51.33	50.40	-2	4,280	-0.05%
2018/03/22	6	50.30	10	50.15	51.00	-4	4,205	-0.10%
2018/03/21	3	47.35	3	47.32	48.10	0	4,166	0.00%
2018/03/20	3	46.35	0	0.00	45.05	3	4,033	0.07%
2018/02/23	0	0.00	3	44.40	43.15	-3	4,519	-0.07%
2018/02/07	0	0.00	5	42.90	42.00	-5	4,637	-0.11%
2018/02/02	0	0.00	1	45.05	45.10	-1	4,535	-0.02%
2018/01/24	0	0.00	4	46.20	45.75	-4	4,462	-0.09%
2018/01/22	2	43.25	7	45.03	45.95	-5	4,281	-0.12%
2018/01/17	2	41.43	0	0.00	41.45	2	4,178	0.05%
2018/01/16	3	42.20	0	0.00	42.40	3	4,167	0.07%
2018/01/08	8	44.71	5	44.98	44.70	3	4,152	0.07%
2018/01/05	0	0.00	2	41.58	43.40	-2	4,013	-0.05%
2018/01/03	2	40.70	2	40.78	40.85	0	3,841	0.00%