致伸 (4915)-合庫-三重券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
93.9
漲跌
▼2.5
漲幅
-2.59%
成交量
7,151張
產業
上市電子零組件類股
715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

致伸 (4915)籌碼相關－合庫-三重券商分點個股進出

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-三重券商分點個股進出
合庫-三重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
2024/05/22	0	0.00	1	96.90	96.40	-1	6,265	-0.02%
2024/05/10	1	95.20	0	0.00	94.90	1	6,168	0.02%
2024/05/09	0	0.00	6	97.65	96.00	-6	6,135	-0.10%
2024/05/08	1	98.80	1	99.20	99.20	0	6,069	0.00%
2024/05/06	5	95.80	0	0.00	96.20	5	5,933	0.08%
2024/05/02	1	97.40	2	95.60	94.60	-1	5,742	-0.02%
2024/04/30	0	0.00	2	94.45	97.00	-2	5,565	-0.04%
2024/04/29	0	0.00	5	88.40	89.10	-5	5,238	-0.10%
2024/04/24	1	87.70	0	0.00	87.70	1	5,205	0.02%
2024/04/23	0	0.00	5	87.36	88.00	-5	5,167	-0.10%
2024/04/22	4	85.40	1	86.00	85.80	3	5,116	0.06%
2024/04/19	2	85.40	2	85.20	85.40	0	5,068	0.00%
2024/04/17	1	84.70	1	85.30	85.30	0	4,938	0.00%
2024/04/11	0	0.00	8	86.19	86.80	-8	4,916	-0.16%
2024/04/10	5	84.50	0	0.00	84.70	5	4,936	0.10%
2024/04/02	0	0.00	1	82.90	82.70	-1	4,986	-0.02%
2024/03/29	4	83.85	0	0.00	83.70	4	4,986	0.08%
2024/03/28	2	86.95	3	86.90	85.80	-1	4,785	-0.02%
2024/03/27	0	0.00	7	84.46	85.20	-7	4,614	-0.15%
2024/03/26	1	82.00	9	81.50	82.10	-8	4,584	-0.17%
2024/03/25	6	82.82	0	0.00	82.80	6	4,669	0.13%
2024/03/22	1	83.90	1	85.60	84.50	0	4,739	0.00%
2024/03/21	1	86.00	0	0.00	86.70	1	4,831	0.02%
2024/03/20	3	88.60	3	87.23	85.50	0	4,867	0.00%
2024/03/19	0	0.00	2	82.95	85.00	-2	4,775	-0.04%
2024/03/18	9	80.00	0	0.00	80.20	9	4,679	0.19%
2024/03/15	0	0.00	0.3	79.10	78.70	-0.3	4,653	-0.01%
2024/03/14	0	0.00	1	77.40	79.50	-1	4,607	-0.02%
2024/03/13	0	0.00	1	78.90	78.70	-1	4,524	-0.02%
2024/03/12	2	77.20	0	0.00	77.50	2	4,410	0.05%
2024/03/08	5	73.00	2	75.10	73.30	3	4,365	0.07%
2024/03/07	0	0.00	10	75.50	75.80	-10	4,238	-0.24%
2024/03/06	0	0.00	5	76.14	76.90	-5	4,203	-0.12%
2024/03/05	2	75.85	0	0.00	76.80	2	4,210	0.05%
2024/03/04	7	75.80	0	0.00	75.70	7	4,155	0.17%
2024/03/01	0	0.00	1	72.80	73.10	-1	4,067	-0.02%
2024/02/27	4	72.08	6	71.45	72.00	-2	3,969	-0.05%
2024/02/26	0	0.00	14	71.80	72.00	-14	3,924	-0.36%
2024/02/22	14	72.42	2	71.70	71.20	12	3,832	0.31%
2024/02/21	1	69.50	2	69.55	68.90	-1	3,686	-0.03%
2024/02/20	1	68.60	0	0.00	68.90	1	3,651	0.03%
2024/02/19	5	69.02	0	0.00	69.10	5	3,650	0.14%
2024/02/16	2	68.40	1	69.00	68.30	1	3,645	0.03%
2024/01/29	0	0.00	2	66.20	66.70	-2	3,831	-0.05%
2024/01/26	1	65.70	0	0.00	65.80	1	3,864	0.03%
2024/01/24	0	0.00	3	65.30	65.10	-3	4,247	-0.07%
2024/01/23	1	64.80	0	0.00	65.10	1	4,255	0.02%
2024/01/18	3	64.77	0	0.00	64.80	3	4,279	0.07%
2024/01/10	0	0.00	2	65.80	65.60	-2	4,427	-0.05%
2024/01/08	1.6	64.94	1	65.40	65.50	0.6	4,407	0.01%
2024/01/04	1	67.20	1	67.20	67.20	0	4,322	0.00%
2024/01/02	0.1	67.50	0	0.00	67.50	0.1	4,282	0.00%
2023/12/28	0	0.00	1	66.40	67.10	-1	4,221	-0.02%
2023/12/26	1	65.90	0	0.00	66.10	1	4,168	0.02%
2023/12/25	0	0.00	2	65.90	66.00	-2	4,151	-0.05%
2023/12/22	2	65.40	0	0.00	65.70	2	4,124	0.05%
2023/12/20	0	0.00	2	67.20	67.10	-2	4,009	-0.05%
2023/12/19	2	65.80	5	66.52	65.90	-3	3,879	-0.08%
2023/12/18	0	0.00	8	67.03	66.60	-8	3,773	-0.21%
2023/12/15	1	67.00	41	67.06	66.20	-40	3,702	-1.08%
2023/12/14	2	65.60	7	66.20	66.80	-5	3,588	-0.14%
2023/12/13	20	64.90	3	65.07	65.70	17	3,517	0.48%
2023/12/12	14	63.94	6.2	64.35	64.20	7.8	3,520	0.22%
2023/12/11	2	63.45	0	0.00	63.50	2	3,570	0.06%
2023/12/07	2	63.80	0	0.00	63.80	2	4,022	0.05%
2023/12/04	7	65.20	0	0.00	64.80	7	4,222	0.17%
2023/11/30	1	65.20	0	0.00	64.50	1	4,396	0.02%
2023/11/29	1	65.50	1	65.70	65.50	0	4,342	0.00%
2023/11/27	0	0.00	2	64.80	64.40	-2	4,359	-0.05%
2023/11/24	5	64.60	14	64.70	64.60	-9	4,391	-0.20%
2023/11/22	18	64.08	5	64.24	64.20	13	4,419	0.29%
2023/11/21	18	64.53	1	64.50	64.10	17	4,436	0.38%
2023/11/17	0	0.00	5	64.00	63.70	-5	4,417	-0.11%
2023/11/15	4.2	63.70	2	63.70	63.70	2.2	4,398	0.05%
2023/11/14	2.4	63.82	2	63.70	63.70	0.4	4,358	0.01%
2023/11/10	0	0.00	2	64.50	64.30	-2	4,368	-0.05%
2023/11/08	6	64.27	0	0.00	64.30	6	4,333	0.14%
2023/11/07	4	63.48	3	63.77	63.40	1	4,293	0.02%
2023/11/03	1	62.70	0	0.00	63.30	1	4,184	0.02%
2023/11/02	3	62.93	2	63.10	63.10	1	4,161	0.02%
2023/11/01	2.2	62.72	0.4	65.20	62.40	1.8	4,091	0.04%
2023/10/30	0	0.00	0.2	69.70	70.00	-0.2	3,906	-0.01%
2023/10/27	0	0.00	2	69.00	69.00	-2	3,948	-0.05%
2023/10/26	1	69.60	0	0.00	69.00	1	4,012	0.02%
2023/10/25	3	71.13	2	70.70	70.70	1	4,103	0.02%
2023/10/24	2	70.55	3	71.47	70.50	-1	4,120	-0.02%
2023/10/23	0	0.00	0.9	69.15	70.20	-0.9	4,025	-0.02%
2023/10/20	0	0.00	0.2	68.70	68.80	-0.2	4,015	0.00%
2023/10/19	0	0.00	0.2	70.10	70.30	-0.2	4,015	0.00%
2023/10/18	0	0.00	0.6	70.60	70.00	-0.6	4,099	-0.01%
2023/10/17	0	0.00	0.2	70.50	69.90	-0.2	4,062	0.00%
2023/10/16	0	0.00	1	70.50	69.90	-1	4,098	-0.02%
2023/10/13	2	71.70	1.5	71.73	71.70	0.5	4,124	0.01%
2023/10/12	1	71.30	0	0.00	71.90	1	4,126	0.02%
2023/10/06	1	70.00	1	71.20	70.00	0	4,156	0.00%
2023/10/05	0	0.00	1	70.90	71.00	-1	4,178	-0.02%
2023/09/28	2	69.55	1	69.90	69.20	1	4,223	0.02%
2023/09/26	2	71.85	2	70.20	70.20	0	4,428	0.00%
2023/09/25	1	70.50	1	71.20	71.70	0	4,468	0.00%
2023/09/22	2	69.95	1	70.30	70.30	1	4,495	0.02%
2023/09/21	2	70.90	2	70.00	70.00	0	4,626	0.00%
2023/09/20	3	71.73	2	70.90	70.90	1	4,615	0.02%
2023/09/19	0	0.00	1	73.10	73.00	-1	4,529	-0.02%
2023/09/18	2	72.35	2	72.90	72.30	0	4,483	0.00%
2023/09/15	1	73.20	2	72.00	71.90	-1	4,428	-0.02%
2023/09/13	0	0.00	2	71.75	71.70	-2	4,260	-0.05%
2023/09/12	0	0.00	1	69.50	70.40	-1	4,110	-0.02%
2023/09/05	0	0.00	4	66.93	67.80	-4	3,589	-0.11%
2023/09/04	0	0.00	1	66.00	65.80	-1	3,513	-0.03%
2023/09/01	0	0.00	1	65.80	65.90	-1	3,514	-0.03%
2023/08/22	1	63.80	0	0.00	63.90	1	3,721	0.03%
2023/08/18	0	0.00	1	65.00	63.90	-1	3,901	-0.03%
2023/08/14	1	62.10	0	0.00	61.90	1	3,906	0.03%
2023/08/07	1	64.50	21	64.85	64.60	-20	3,912	-0.51%
2023/08/04	0	0.00	1	63.50	63.30	-1	3,897	-0.03%
2023/08/02	4	64.75	0	0.00	64.00	4	3,880	0.10%
2023/08/01	0	0.00	1	65.80	65.90	-1	3,874	-0.03%
2023/07/31	2	65.50	0	0.00	64.50	2	3,913	0.05%
2023/07/28	0.2	65.73	1	65.80	66.00	-0.8	3,870	-0.02%
2023/07/27	1	64.70	0	0.00	64.40	1	3,885	0.03%
2023/07/26	0	0.00	1	64.90	64.70	-1	3,849	-0.03%
2023/07/24	2	63.35	1	64.00	63.60	1	3,823	0.03%
2023/07/21	1	64.70	1	65.70	64.40	0	3,803	0.00%
2023/07/18	5	64.70	6	64.88	64.60	-1	3,711	-0.03%
2023/07/12	1	62.40	2	62.60	62.90	-1	3,709	-0.03%
2023/07/07	2	60.90	0	0.00	60.60	2	3,693	0.05%
2023/07/06	0	0.00	3	61.50	61.70	-3	3,673	-0.08%
2023/07/05	0	0.00	2	62.50	63.00	-2	3,596	-0.06%
2023/07/04	3	61.30	0	0.00	61.40	3	3,530	0.08%
2023/07/03	5	66.00	2	65.80	65.90	3	3,373	0.09%
2023/06/30	2	65.80	0	0.00	65.80	2	3,307	0.06%
2023/06/27	0	0.00	1	65.00	64.50	-1	3,082	-0.03%
2023/06/26	1	64.60	0	0.00	64.60	1	3,075	0.03%
2023/06/20	1	64.90	0	0.00	65.00	1	3,106	0.03%
2023/06/19	1	65.30	0	0.00	65.40	1	3,115	0.03%
2023/06/14	0	0.00	1	65.80	65.70	-1	3,189	-0.03%
2023/06/13	5	65.90	2	66.00	66.30	3	3,252	0.09%
2023/06/08	5	65.10	0	0.00	64.90	5	3,243	0.15%
2023/06/06	1	64.30	10	64.45	64.60	-9	3,312	-0.27%
2023/06/05	10	65.55	3	65.33	65.40	7	3,279	0.21%
2023/06/01	0	0.00	1	64.70	64.70	-1	3,416	-0.03%
2023/05/31	0	0.00	1	64.60	64.60	-1	3,537	-0.03%
2023/05/30	2	64.15	0	0.00	64.00	2	3,695	0.05%
2023/05/29	0	0.00	1	64.10	64.40	-1	3,896	-0.03%
2023/05/26	4	64.35	0	0.00	64.10	4	3,999	0.10%
2023/05/19	0	0.00	1	62.60	62.70	-1	3,766	-0.03%
2023/05/18	1	62.30	0	0.00	62.50	1	3,817	0.03%
2023/05/17	0	0.00	2	63.00	62.60	-2	3,832	-0.05%
2023/05/16	0	0.00	2	62.40	62.50	-2	3,798	-0.05%
2023/05/12	0	0.00	2	61.80	61.80	-2	3,888	-0.05%
2023/05/10	0	0.00	2	62.40	62.20	-2	3,932	-0.05%
2023/05/09	1	61.80	0	0.00	61.70	1	3,953	0.03%
2023/05/08	2	61.85	0	0.00	61.60	2	3,971	0.05%
2023/04/28	0	0.00	1	59.90	60.00	-1	3,983	-0.03%
2023/04/27	1	59.00	0	0.00	59.70	1	3,982	0.03%
2023/04/26	0	0.00	20	58.40	58.80	-20	3,982	-0.50%
2023/04/21	0	0.00	4	60.03	59.80	-4	3,965	-0.10%
2023/04/20	0	0.00	2	61.00	60.50	-2	3,968	-0.05%
2023/04/19	0	0.00	3	62.00	61.40	-3	3,951	-0.08%
2023/04/17	0	0.00	4	61.68	61.60	-4	3,932	-0.10%
2023/04/14	2	60.85	2	61.20	60.80	0	3,885	0.00%
2023/04/13	6	61.18	1	61.40	61.00	5	3,865	0.13%
2023/04/06	2	60.10	2	60.80	61.00	0	3,809	0.00%
2023/03/30	4	60.90	0	0.00	61.10	4	3,831	0.10%
2023/03/27	4	61.55	4	62.00	61.30	0	3,941	0.00%
2023/03/20	0	0.00	6	60.12	60.20	-6	4,076	-0.15%
2023/03/17	8	59.51	0	0.00	59.50	8	4,114	0.19%
2023/03/16	1	59.20	5	60.08	59.30	-4	4,099	-0.10%
2023/03/15	0	0.00	4	60.90	60.70	-4	4,078	-0.10%
2023/03/13	5	60.94	2	61.50	61.80	3	4,171	0.07%
2023/03/10	1	62.00	2	61.60	61.60	-1	4,244	-0.02%
2023/03/08	5	62.60	3	62.70	62.80	2	4,351	0.05%
2023/03/07	2	62.40	3	63.03	62.30	-1	4,460	-0.02%
2023/03/06	3	62.37	1	62.50	62.40	2	4,434	0.05%
2023/03/03	26	62.90	5	62.20	62.00	21	4,488	0.47%
2023/03/02	4	61.40	7	62.19	62.70	-3	4,582	-0.07%
2023/03/01	13	58.88	18	59.72	61.00	-5	4,677	-0.11%
2023/02/24	6	59.18	17	59.75	59.70	-11	4,599	-0.24%
2023/02/23	6	58.27	0	0.00	58.20	6	4,526	0.13%
2023/02/22	5	58.34	0	0.00	58.10	5	4,701	0.11%
2023/02/20	1	59.30	1	59.10	59.20	0	4,865	0.00%
2023/02/17	12	58.89	1	59.00	58.80	11	5,006	0.22%
2023/02/16	2	58.60	0	0.00	58.50	2	5,127	0.04%
2023/02/15	1	58.90	0	0.00	59.00	1	5,358	0.02%
2023/02/14	1	58.50	0	0.00	58.60	1	5,444	0.02%
2023/02/13	0	0.00	1	58.30	58.50	-1	5,537	-0.02%
2023/02/10	10	59.15	0	0.00	58.10	10	5,676	0.18%
2023/02/09	2	59.00	1	59.20	59.30	1	5,673	0.02%
2023/02/07	2	58.00	0	0.00	58.60	2	5,831	0.03%
2023/02/03	0	0.00	2	59.40	59.70	-2	6,177	-0.03%
2023/02/01	0	0.00	4	58.30	58.50	-4	6,371	-0.06%
2023/01/31	2	57.55	4	58.45	57.50	-2	6,330	-0.03%
2023/01/30	0	0.00	2	57.30	57.00	-2	6,281	-0.03%
2023/01/17	1	56.30	0	0.00	56.40	1	6,316	0.02%
2023/01/16	1	56.40	0	0.00	56.40	1	6,323	0.02%
2023/01/12	0	0.00	1	57.40	57.20	-1	6,403	-0.02%
2023/01/11	0	0.00	1	57.00	56.70	-1	6,406	-0.02%
2023/01/10	1	57.00	7	56.84	57.00	-6	6,435	-0.09%
2023/01/09	2	57.10	1	57.80	57.10	1	6,421	0.02%
2023/01/06	0	0.00	1	57.20	57.00	-1	6,442	-0.02%
2023/01/05	1	56.60	4	56.80	56.60	-3	6,443	-0.05%
2022/12/23	2	54.90	0	0.00	55.10	2	6,882	0.03%
2022/12/22	2	55.70	0	0.00	55.60	2	6,896	0.03%
2022/12/21	2	55.90	0	0.00	55.90	2	6,928	0.03%
2022/12/20	1	57.00	1	57.70	55.20	0	6,955	0.00%
2022/12/16	2	57.40	0	0.00	57.40	2	6,907	0.03%
2022/12/15	0	0.00	9	58.17	58.30	-9	6,888	-0.13%
2022/12/14	13	57.54	3	57.60	57.80	10	6,832	0.15%
2022/12/13	4	57.60	6	58.47	57.40	-2	6,803	-0.03%
2022/12/12	7	56.89	7	57.66	57.60	0	6,701	0.00%
2022/12/07	6	57.22	6	57.72	57.20	0	6,615	0.00%
2022/12/06	9	57.43	4	57.80	57.20	5	6,594	0.08%
2022/12/05	3	57.93	0	0.00	57.80	3	6,615	0.05%
2022/12/02	0	0.00	9	58.40	58.30	-9	6,686	-0.13%
2022/12/01	1	58.00	5	58.28	58.00	-4	6,595	-0.06%
2022/11/29	17	56.71	1	56.70	56.70	16	6,446	0.25%
2022/11/28	2	57.65	4	57.65	57.40	-2	6,312	-0.03%
2022/11/25	2	57.80	7	58.33	57.80	-5	6,251	-0.08%
2022/11/24	4	57.78	4	58.15	58.20	0	6,154	0.00%
2022/11/23	6	58.20	15	58.03	58.20	-9	5,985	-0.15%
2022/11/22	6	56.60	7	57.23	56.70	-1	5,716	-0.02%
2022/11/21	0	0.00	9	56.53	56.20	-9	5,601	-0.16%
2022/11/18	11	55.82	5	57.32	55.50	6	5,542	0.11%
2022/11/17	6	56.83	5	56.12	56.90	1	5,371	0.02%
2022/11/16	6	55.33	8	55.75	55.70	-2	5,318	-0.04%
2022/11/15	12	55.40	13	55.95	55.80	-1	5,260	-0.02%
2022/11/14	12	55.13	7	55.23	55.60	5	5,186	0.10%
2022/11/11	13	54.59	19	54.85	54.50	-6	5,120	-0.12%
2022/11/10	20	53.27	1	53.30	53.00	19	4,940	0.38%
2022/11/09	5	54.06	0	0.00	54.10	5	4,854	0.10%
2022/11/08	3	54.70	1	54.40	53.90	2	4,775	0.04%
2022/11/07	7	55.33	6	55.17	55.10	1	4,676	0.02%
2022/11/04	2	54.35	2	54.30	54.00	0	4,657	0.00%
2022/11/03	3	54.47	2	54.95	54.90	1	4,634	0.02%
2022/11/02	0	0.00	2	54.20	54.50	-2	4,583	-0.04%
2022/11/01	3	53.47	2	53.25	53.20	1	4,436	0.02%
2022/10/31	3	54.47	0	0.00	54.10	3	4,267	0.07%
2022/10/28	2	55.55	0	0.00	54.60	2	4,116	0.05%
2022/10/18	0	0.00	1	60.70	60.10	-1	5,323	-0.02%
2022/10/12	2	62.10	2	61.90	62.20	0	6,216	0.00%
2022/10/11	1	61.70	1	62.10	61.80	0	6,278	0.00%
2022/10/07	0	0.00	3	63.63	63.60	-3	6,313	-0.05%
2022/10/05	0	0.00	5	61.70	61.90	-5	6,273	-0.08%
2022/10/04	2	61.05	2	59.90	59.90	0	6,223	0.00%
2022/10/03	2	61.40	2	60.65	60.90	0	6,164	0.00%
2022/09/30	4	63.40	1	63.80	63.80	3	6,145	0.05%
2022/09/28	3	65.07	4	64.60	64.20	-1	6,213	-0.02%
2022/09/26	0	0.00	1	63.40	61.90	-1	6,185	-0.02%
2022/09/20	0	0.00	3	66.90	67.00	-3	6,752	-0.04%
2022/09/19	0	0.00	7	65.80	65.90	-7	6,802	-0.10%
2022/09/15	10	66.97	0	0.00	66.70	10	6,969	0.14%
2022/09/13	2	69.40	3	69.53	69.10	-1	7,170	-0.01%
2022/09/12	8	69.63	4	69.75	69.70	4	7,223	0.06%
2022/09/08	5	68.30	7	68.94	68.80	-2	7,282	-0.03%
2022/09/07	1	66.90	6	66.57	66.90	-5	7,243	-0.07%
2022/09/05	0	0.00	4	66.90	66.60	-4	7,353	-0.05%
2022/09/02	0	0.00	4	67.05	66.60	-4	7,388	-0.05%
2022/09/01	0	0.00	1	66.80	66.60	-1	7,471	-0.01%
2022/08/31	11	66.86	1	67.40	67.10	10	7,540	0.13%
2022/08/30	0	0.00	1	67.30	66.60	-1	7,579	-0.01%
2022/08/24	1	66.80	0	0.00	66.90	1	7,806	0.01%
2022/08/23	2	67.25	0	0.00	66.70	2	7,850	0.03%
2022/08/19	4	69.90	1	70.10	69.90	3	7,904	0.04%
2022/08/18	0	0.00	1	68.00	69.40	-1	8,013	-0.01%
2022/08/17	2	67.15	1	67.20	67.20	1	8,182	0.01%
2022/08/16	1	68.80	2	69.05	68.60	-1	8,279	-0.01%
2022/08/15	1	69.10	1	69.10	69.10	0	8,491	0.00%
2022/08/12	2	69.30	0	0.00	69.00	2	8,705	0.02%
2022/08/11	1	69.50	0	0.00	70.20	1	8,748	0.01%
2022/08/10	0	0.00	2	70.65	70.80	-2	8,682	-0.02%
2022/08/09	2	70.10	3	70.30	69.70	-1	8,617	-0.01%
2022/08/08	2	69.45	1	69.90	70.00	1	8,597	0.01%
2022/08/05	2	69.65	0	0.00	69.70	2	8,563	0.02%
2022/08/04	3	68.87	4	69.18	69.00	-1	8,518	-0.01%
2022/08/03	1	69.10	1	68.60	68.60	0	8,453	0.00%
2022/08/02	0	0.00	4	70.30	70.10	-4	8,399	-0.05%
2022/08/01	0	0.00	0.1	70.90	71.00	-0.1	8,329	0.00%
2022/07/29	2	68.55	2	69.40	69.80	0	8,187	0.00%
2022/07/28	0	0.00	2	68.40	68.50	-2	7,925	-0.03%
2022/07/27	1	66.90	0	0.00	67.40	1	7,758	0.01%
2022/07/26	1	63.90	1	64.60	64.90	0	7,867	0.00%
2022/07/25	2	67.10	2	68.50	67.30	0	7,869	0.00%
2022/07/22	2	66.05	1	66.30	66.90	1	7,719	0.01%
2022/07/21	3	64.23	8	64.99	65.30	-5	7,550	-0.07%
2022/07/20	2.1	65.26	7	64.24	64.20	-4.9	7,507	-0.07%
2022/07/19	13	64.20	17	64.79	65.40	-4	7,307	-0.05%
2022/07/18	0	0.00	1	62.50	62.50	-1	7,032	-0.01%
2022/07/13	1	60.40	0	0.00	59.40	1	7,215	0.01%
2022/07/12	0	0.00	1	59.20	59.20	-1	7,249	-0.01%
2022/07/06	2	58.90	1	58.50	58.50	1	7,551	0.01%
2022/07/04	19	61.01	19	59.50	59.50	0	7,515	0.00%
2022/07/01	0	0.00	1	61.20	60.30	-1	7,626	-0.01%
2022/06/30	6	62.00	2	62.30	61.80	4	7,740	0.05%
2022/06/29	4	62.40	4	63.15	62.90	0	7,647	0.00%
2022/06/22	2	60.55	0	0.00	58.80	2	6,997	0.03%
2022/06/20	2	61.50	0	0.00	60.20	2	6,741	0.03%
2022/06/17	0	0.00	4	62.90	62.90	-4	6,645	-0.06%
2022/06/16	2	63.20	2	63.10	62.40	0	6,508	0.00%
2022/06/09	2	63.60	4	63.40	63.10	-2	6,073	-0.03%
2022/06/02	1	62.30	1	63.00	61.30	0	5,794	0.00%
2022/06/01	1	61.50	4	61.85	62.00	-3	5,680	-0.05%
2022/05/31	1	61.40	1	61.80	61.80	0	5,638	0.00%
2022/05/30	0	0.00	0.3	61.00	61.00	-0.3	5,626	-0.01%
2022/05/27	0	0.00	4	61.20	61.10	-4	5,544	-0.07%
2022/05/26	4	61.35	14	61.52	61.00	-10	5,480	-0.18%
2022/05/25	2	60.70	5	61.46	60.60	-3	5,322	-0.06%
2022/05/24	0	0.00	1	60.80	60.80	-1	5,147	-0.02%
2022/05/23	5	59.50	0	0.00	60.00	5	4,944	0.10%
2022/05/20	0	0.00	5	59.08	59.30	-5	4,734	-0.11%
2022/05/19	0	0.00	12	57.13	57.90	-12	4,500	-0.27%
2022/05/11	1	55.80	0	0.00	55.80	1	4,429	0.02%
2022/05/10	0	0.00	1	55.00	56.70	-1	4,417	-0.02%
2022/05/09	4	56.48	0	0.00	55.40	4	4,452	0.09%
2022/05/05	0	0.00	14	58.64	58.70	-14	4,418	-0.32%
2022/05/04	2	57.40	0	0.00	57.60	2	4,313	0.05%
2022/05/03	0	0.00	2.2	57.85	58.10	-2.2	4,264	-0.05%
2022/04/29	2.2	57.30	0	0.00	55.90	2.2	4,076	0.05%
2022/04/28	3	57.10	4	57.10	58.10	-1	3,956	-0.03%
2022/04/27	2	55.05	1	56.20	56.10	1	3,904	0.03%
2022/04/26	10	57.30	10	57.90	57.90	0	3,839	0.00%
2022/04/25	5	56.40	6	56.68	56.50	-1	3,770	-0.03%
2022/04/22	1	58.10	1	58.30	57.90	0	3,714	0.00%
2022/04/21	0	0.00	14	57.63	58.00	-14	3,677	-0.38%
2022/04/20	2	55.75	4	56.23	56.40	-2	3,549	-0.06%
2022/04/18	1	56.00	3	55.13	54.80	-2	3,509	-0.06%
2022/04/15	1	55.60	6	55.52	55.60	-5	3,474	-0.14%
2022/04/14	11	55.64	15	55.56	55.30	-4	3,450	-0.12%
2022/04/13	1	54.10	4	54.25	54.20	-3	3,216	-0.09%
2022/04/12	0	0.00	4	52.78	53.40	-4	3,224	-0.12%
2022/04/11	8	53.91	3	53.00	51.90	5	3,348	0.15%
2022/04/08	0	0.00	3	53.50	53.90	-3	3,345	-0.09%
2022/04/07	12	54.28	20	53.70	53.60	-8	3,348	-0.24%
2022/04/06	37	54.49	31	54.85	55.30	6	3,239	0.19%
2022/03/31	0	0.00	2	51.80	52.10	-2	3,290	-0.06%
2022/03/28	1	51.70	0	0.00	51.70	1	4,668	0.02%
2022/03/23	0	0.00	3	52.30	52.20	-3	4,815	-0.06%
2022/03/17	1	51.80	0	0.00	51.80	1	4,917	0.02%
2022/03/16	0	0.00	2	51.20	51.20	-2	4,927	-0.04%
2022/03/15	1	51.10	4	51.20	51.10	-3	4,973	-0.06%
2022/03/14	2	51.40	0	0.00	51.70	2	5,045	0.04%
2022/03/11	1	51.30	0	0.00	51.40	1	5,135	0.02%
2022/03/08	1	51.40	0	0.00	50.00	1	5,240	0.02%
2022/03/07	0	0.00	1	51.50	51.20	-1	5,532	-0.02%
2022/03/04	1	52.10	0	0.00	52.10	1	5,588	0.02%
2022/03/03	1	52.10	0	0.00	52.10	1	5,638	0.02%
2022/03/02	1	52.30	0	0.00	52.40	1	5,640	0.02%
2022/03/01	1	52.80	1	52.80	52.90	0	5,672	0.00%
2022/02/25	1	52.00	1	52.00	52.30	0	5,733	0.00%
2022/02/24	2	52.50	0	0.00	51.90	2	5,792	0.03%
2022/02/22	5	54.22	3	53.90	53.60	2	5,971	0.03%
2022/02/21	1	54.10	0	0.00	54.40	1	6,396	0.02%
2022/02/17	0	0.00	7	54.49	54.50	-7	6,837	-0.10%
2022/02/16	0	0.00	2	54.30	53.90	-2	6,954	-0.03%
2022/02/15	5	52.80	0	0.00	52.50	5	6,932	0.07%
2022/02/11	1	53.40	1	53.40	53.40	0	6,958	0.00%
2022/02/10	1	53.80	0	0.00	54.10	1	6,989	0.01%
2022/02/09	5	53.68	5	53.54	53.90	0	7,000	0.00%
2022/02/08	0	0.00	4	55.05	55.00	-4	6,971	-0.06%
2022/02/07	0	0.00	4	54.73	54.90	-4	6,971	-0.06%
2022/01/26	2	53.10	4	53.50	53.20	-2	6,962	-0.03%
2022/01/25	8	53.48	0	0.00	52.90	8	6,996	0.11%
2022/01/24	6	53.73	9	54.10	54.50	-3	7,022	-0.04%
2022/01/21	8	54.00	1	53.60	54.70	7	7,177	0.10%
2022/01/20	0	0.00	8	54.88	55.20	-8	7,121	-0.11%
2022/01/19	3	54.20	0	0.00	54.30	3	7,097	0.04%
2022/01/18	3	54.90	0	0.00	54.80	3	7,080	0.04%
2022/01/14	12	54.44	5	54.10	54.30	7	7,032	0.10%
2022/01/13	7	55.71	3	55.83	55.80	4	6,992	0.06%
2022/01/12	4	54.35	10	54.94	55.30	-6	6,898	-0.09%
2022/01/11	4	55.00	0	0.00	54.20	4	6,829	0.06%
2022/01/10	7	55.54	12	56.01	55.60	-5	6,776	-0.07%
2022/01/07	12	55.46	0	0.00	55.00	12	6,737	0.18%
2022/01/06	6	56.72	28.2	56.70	56.50	-22.2	6,650	-0.33%
2022/01/05	7	57.37	2	58.10	57.30	5	6,606	0.08%
2022/01/04	11	57.55	21.5	58.02	57.70	-10.5	6,496	-0.16%
2022/01/03	0	0.00	3	56.20	56.00	-3	6,300	-0.05%
2021/12/30	3	56.77	0	0.00	56.70	3	6,236	0.05%
2021/12/28	15	57.23	16	57.88	57.20	-1	6,122	-0.02%
2021/12/27	59	57.40	25	57.62	57.70	34	5,954	0.57%
2021/12/24	16	57.38	7	57.31	56.90	9	5,831	0.15%
2021/12/23	39	59.69	55	59.31	58.40	-16	5,626	-0.28%
2021/12/22	30	56.52	39	57.57	58.00	-9	4,911	-0.18%
2021/12/21	1.3	54.95	3	54.97	54.80	-1.7	4,452	-0.04%
2021/12/20	1	54.10	5	54.66	54.70	-4	4,387	-0.09%
2021/12/17	4	54.05	5	54.10	54.20	-1	4,356	-0.02%
2021/12/16	1	53.70	7	53.40	53.70	-6	4,286	-0.14%
2021/12/15	0	0.00	8	52.80	52.70	-8	4,263	-0.19%
2021/12/14	5	52.12	0	0.00	51.90	5	4,246	0.12%
2021/12/13	0	0.00	1	54.00	53.40	-1	4,192	-0.02%
2021/12/10	3	53.70	0	0.00	54.00	3	4,173	0.07%
2021/12/09	7	54.07	3.3	54.20	53.60	3.7	4,164	0.09%
2021/12/08	0	0.00	4	54.93	54.80	-4	4,123	-0.10%
2021/12/07	14	54.39	10	54.71	54.40	4	4,049	0.10%
2021/12/03	7	53.84	0	0.00	53.70	7	3,928	0.18%
2021/12/02	3	53.63	1	54.20	53.60	2	3,890	0.05%
2021/12/01	6	54.90	19	54.52	55.10	-13	3,798	-0.34%
2021/11/30	13	53.22	0	0.00	52.80	13	3,467	0.37%
2021/11/29	16	51.10	15	51.43	52.10	1	3,378	0.03%
2021/11/26	2	52.20	16	52.52	52.00	-14	3,320	-0.42%
2021/11/25	3	53.97	6	54.40	53.60	-3	3,262	-0.09%
2021/11/24	4	53.60	3	53.77	53.60	1	3,213	0.03%
2021/11/23	5	54.90	3	53.67	53.70	2	3,138	0.06%
2021/11/22	4	55.10	0	0.00	55.10	4	3,042	0.13%
2021/11/19	11	56.05	1	55.50	55.50	10	2,957	0.34%
2021/11/18	33	57.62	17	58.07	57.30	16	2,801	0.57%
2021/11/17	45	56.00	4	56.10	56.10	41	2,335	1.76%
2021/11/16	2	53.30	2	53.30	53.60	0	2,031	0.00%
2021/11/15	0	0.00	18	52.08	53.50	-18	1,902	-0.95%
2021/11/12	2	50.20	2	50.60	50.30	0	1,780	0.00%
2021/11/11	4	50.30	3	50.43	50.10	1	1,772	0.06%
2021/11/10	6	49.95	9	50.21	50.50	-3	1,758	-0.17%
2021/11/09	5	49.78	2	50.25	49.70	3	1,743	0.17%
2021/11/08	12	50.13	0	0.00	50.00	12	1,708	0.70%
2021/11/05	0	0.00	1	50.20	50.00	-1	1,711	-0.06%
2021/11/04	9	50.37	0	0.00	50.30	9	1,707	0.53%
2021/11/03	0	0.00	2	50.45	50.30	-2	1,778	-0.11%
2021/11/02	15	50.89	17	50.82	50.40	-2	1,821	-0.11%
2021/11/01	12	51.68	8	51.90	51.90	4	1,836	0.22%
2021/10/29	16	51.61	4	52.35	51.50	12	1,822	0.66%
2021/10/28	5	50.64	5	51.00	50.80	0	1,693	0.00%
2021/10/25	4	50.65	0	0.00	50.80	4	2,267	0.18%
2021/10/22	1	51.00	1	51.40	51.10	0	2,402	0.00%
2021/10/19	0	0.00	5	50.88	50.70	-5	2,514	-0.20%
2021/10/18	2	50.30	0	0.00	50.40	2	2,520	0.08%
2021/10/14	0	0.00	2	50.90	50.30	-2	2,564	-0.08%
2021/10/08	0	0.00	2	50.80	50.80	-2	2,619	-0.08%
2021/10/04	2	49.85	0	0.00	49.70	2	2,742	0.07%
2021/10/01	4	50.45	0	0.00	49.85	4	2,756	0.15%
2021/09/30	0	0.00	2	51.30	51.30	-2	2,751	-0.07%
2021/09/29	0	0.00	1	50.30	50.80	-1	2,758	-0.04%
2021/09/28	4	50.85	0	0.00	50.70	4	2,762	0.14%
2021/09/27	2	51.60	2	52.00	51.50	0	2,793	0.00%
2021/09/24	3	51.60	7	51.84	51.50	-4	2,814	-0.14%
2021/09/22	0	0.00	2	50.60	50.70	-2	2,900	-0.07%
2021/09/16	0	0.00	2	50.20	50.30	-2	2,961	-0.07%
2021/09/15	1	50.50	0	0.00	50.20	1	2,991	0.03%
2021/09/14	1	50.50	32	50.40	50.50	-31	3,010	-1.03%
2021/09/13	2	50.90	0	0.00	50.70	2	3,006	0.07%
2021/09/09	1	51.30	1	51.30	51.90	0	3,041	0.00%
2021/09/08	2	50.70	0	0.00	50.60	2	3,043	0.07%
2021/09/06	3	51.70	0	0.00	51.40	3	3,038	0.10%
2021/09/03	2	52.15	0	0.00	51.90	2	3,037	0.07%
2021/08/31	2	51.75	0	0.00	52.00	2	3,017	0.07%
2021/08/24	1	51.60	0	0.00	51.20	1	3,068	0.03%
2021/08/18	1	48.30	0	0.00	49.70	1	3,078	0.03%
2021/08/16	1	50.10	0	0.00	50.50	1	3,060	0.03%
2021/08/13	1	51.40	6	51.30	50.80	-5	3,050	-0.16%
2021/08/12	0	0.00	2	52.20	51.40	-2	3,055	-0.07%
2021/08/11	1	52.20	0	0.00	52.20	1	3,064	0.03%
2021/08/09	2	54.45	0	0.00	53.40	2	3,103	0.06%
2021/08/05	8	60.01	0	0.00	59.90	8	3,050	0.26%
2021/08/03	1	59.40	2	58.90	59.10	-1	3,032	-0.03%
2021/08/02	4	61.05	0	0.00	60.50	4	2,965	0.13%
2021/07/30	2	61.40	21	62.30	61.50	-19	2,886	-0.66%
2021/07/29	10	62.76	19	61.41	60.40	-9	2,757	-0.33%
2021/07/19	0	0.00	1	57.30	57.30	-1	2,354	-0.04%
2021/07/15	1	58.40	5	58.70	58.40	-4	2,458	-0.16%
2021/07/14	5	59.10	0	0.00	59.50	5	2,481	0.20%
2021/07/09	2	56.65	0	0.00	56.60	2	2,449	0.08%
2021/07/07	6	57.00	0	0.00	57.00	6	2,518	0.24%
2021/07/05	5	57.22	0	0.00	57.40	5	2,572	0.19%
2021/07/02	0	0.00	5	57.30	57.00	-5	2,582	-0.19%
2021/06/25	0	0.00	2	55.70	55.20	-2	2,605	-0.08%
2021/06/24	0	0.00	3	55.20	54.70	-3	2,604	-0.12%
2021/06/22	0	0.00	10	52.86	52.70	-10	2,760	-0.36%
2021/06/21	10	52.85	0	0.00	52.10	10	2,788	0.36%
2021/06/18	1	53.60	1	54.10	54.10	0	2,806	0.00%
2021/06/17	0	0.00	15	52.80	53.20	-15	2,939	-0.51%
2021/06/16	23	53.49	3	53.50	53.30	20	3,098	0.65%
2021/06/11	0	0.00	5	52.50	52.70	-5	3,238	-0.15%
2021/06/10	2	52.00	5	52.34	52.20	-3	3,295	-0.09%
2021/06/09	11	52.09	0	0.00	51.60	11	3,380	0.33%
2021/06/08	2	51.80	0	0.00	51.80	2	3,476	0.06%
2021/06/07	5	52.40	0	0.00	52.40	5	3,609	0.14%
2021/06/04	0	0.00	10	52.67	52.80	-10	3,761	-0.27%
2021/06/02	7	53.33	0	0.00	52.30	7	3,852	0.18%
2021/06/01	8	53.50	0	0.00	53.80	8	3,856	0.21%
2021/05/31	1	53.00	1	53.10	53.10	0	3,894	0.00%
2021/05/28	1	53.10	0	0.00	53.20	1	3,953	0.03%
2021/05/27	10	52.30	18	53.10	53.10	-8	4,034	-0.20%
2021/05/26	8	52.65	5	52.50	52.60	3	4,173	0.07%
2021/05/24	3	50.70	3	51.40	51.40	0	4,431	0.00%
2021/05/18	0	0.00	1	50.10	51.50	-1	5,028	-0.02%
2021/05/17	1	48.65	0	0.00	50.50	1	5,222	0.02%
2021/05/03	14	60.75	0	0.00	59.90	14	7,874	0.18%
2021/04/26	0	0.00	4	59.95	59.90	-4	8,506	-0.05%
2021/04/23	1	59.70	11	59.55	59.50	-10	8,950	-0.11%
2021/04/22	0	0.00	10	60.00	59.50	-10	9,136	-0.11%
2021/04/21	6	61.62	0	0.00	61.60	6	9,541	0.06%
2021/04/20	11	62.70	0	0.00	62.80	11	9,662	0.11%
2021/04/13	0	0.00	2	61.50	60.40	-2	9,761	-0.02%
2021/04/12	0	0.00	1	62.00	61.50	-1	9,769	-0.01%
2021/04/09	1	62.90	0	0.00	62.10	1	9,773	0.01%
2021/04/08	1	63.10	0	0.00	63.10	1	9,761	0.01%
2021/04/06	0	0.00	1	62.10	62.00	-1	9,888	-0.01%
2021/04/01	2	62.20	0	0.00	62.30	2	9,866	0.02%
2021/03/29	0	0.00	1	62.40	62.80	-1	9,781	-0.01%
2021/03/26	1	61.10	1	62.00	62.40	0	9,785	0.00%
2021/03/25	2	61.15	0	0.00	61.10	2	9,767	0.02%
2021/03/23	0	0.00	3	64.20	63.70	-3	9,775	-0.03%
2021/03/22	4	65.40	6	64.60	64.80	-2	9,745	-0.02%
2021/03/19	3	65.40	4	65.18	65.80	-1	9,687	-0.01%
2021/03/18	9	64.77	0	0.00	64.80	9	9,600	0.09%
2021/03/12	0	0.00	3	65.00	64.70	-3	9,597	-0.03%
2021/03/11	0	0.00	1	66.00	65.70	-1	9,602	-0.01%
2021/03/10	2	64.05	5	63.22	64.20	-3	9,550	-0.03%
2021/03/09	2	60.50	0	0.00	61.90	2	9,537	0.02%
2021/03/08	0	0.00	1	61.00	61.40	-1	9,758	-0.01%
2021/03/05	0	0.00	2	61.00	60.70	-2	9,768	-0.02%
2021/03/04	0	0.00	2	61.00	60.30	-2	9,779	-0.02%
2021/03/03	0	0.00	10	60.50	61.00	-10	9,755	-0.10%
2021/02/26	0	0.00	13	61.88	61.00	-13	9,731	-0.13%
2021/02/25	10	64.60	15	64.10	64.10	-5	9,661	-0.05%
2021/02/24	2	63.90	3	64.87	65.00	-1	9,547	-0.01%
2021/02/22	31	66.56	30	64.90	64.80	1	9,440	0.01%
2021/02/19	51	65.04	37	65.05	65.40	14	9,336	0.15%
2021/02/18	4	64.08	4	64.03	64.20	0	9,277	0.00%
2021/02/17	1	63.50	3	63.97	64.90	-2	9,156	-0.02%
2021/02/05	11	61.14	10	61.46	60.80	1	8,941	0.01%
2021/02/04	2	60.30	2	59.40	60.30	0	8,638	0.00%
2021/02/03	16	60.33	15	60.09	58.90	1	8,623	0.01%
2021/02/02	10	58.28	5	59.34	59.90	5	8,293	0.06%
2021/02/01	1	56.80	2	57.40	57.90	-1	7,781	-0.01%
2021/01/29	19	55.85	24	56.37	55.70	-5	7,690	-0.07%
2021/01/28	16	54.81	72	55.11	56.00	-56	7,533	-0.74%
2021/01/27	6	53.33	19	54.06	54.50	-13	7,387	-0.18%
2021/01/26	22	54.47	3	55.57	53.90	19	7,305	0.26%
2021/01/25	37	54.99	14	55.11	55.80	23	7,138	0.32%
2021/01/22	5	54.00	5	54.30	54.30	0	7,269	0.00%
2021/01/21	26	53.57	8	53.45	53.90	18	7,174	0.25%
2021/01/20	42	53.80	35	53.40	53.50	7	7,055	0.10%
2021/01/19	5	54.00	10	54.48	54.50	-5	6,859	-0.07%
2021/01/18	5	54.10	8	54.09	54.20	-3	6,599	-0.05%
2021/01/15	5	51.50	55	51.90	52.40	-50	6,168	-0.81%
2021/01/14	36	51.42	34	52.05	52.30	2	6,031	0.03%
2021/01/13	12	49.11	41	48.87	49.15	-29	5,572	-0.52%
2021/01/12	12	47.84	12	47.66	47.80	0	5,425	0.00%
2021/01/11	5	48.35	3	48.25	48.25	2	5,352	0.04%
2021/01/08	19	48.47	0	0.00	48.70	19	5,373	0.35%
2021/01/07	2	47.50	9	48.57	48.70	-7	5,446	-0.13%
2021/01/06	6	48.54	1	47.90	47.50	5	5,412	0.09%
2021/01/05	10	48.75	0	0.00	49.00	10	5,344	0.19%
2021/01/04	0	0.00	21	49.00	49.00	-21	5,346	-0.39%
2020/12/31	1	48.95	2	48.90	48.75	-1	5,357	-0.02%
2020/12/30	46	48.99	15	49.21	49.00	31	5,348	0.58%
2020/12/29	20	47.53	7	48.48	48.40	13	5,288	0.25%
2020/12/28	0	0.00	20	47.20	47.15	-20	5,226	-0.38%
2020/12/25	3	46.90	0	0.00	46.90	3	5,213	0.06%
2020/12/24	0	0.00	8	47.32	47.10	-8	5,212	-0.15%
2020/12/23	17	46.75	0	0.00	46.75	17	5,212	0.33%
2020/12/22	32	47.43	0	0.00	46.80	32	5,254	0.61%
2020/12/21	8	47.78	10	47.70	47.75	-2	5,272	-0.04%
2020/12/18	3	49.23	3	49.53	48.55	0	5,259	0.00%
2020/12/17	3	48.98	6	49.14	49.15	-3	5,210	-0.06%
2020/12/15	12	47.83	22	48.53	47.85	-10	5,235	-0.19%
2020/12/14	7	48.77	3	49.12	48.50	4	5,193	0.08%
2020/12/11	3	48.23	14	48.44	48.50	-11	5,192	-0.21%
2020/12/10	16	48.45	12	47.93	47.95	4	5,300	0.08%
2020/12/09	10	48.85	6	48.74	48.75	4	5,271	0.08%
2020/12/08	15	49.13	21	48.90	48.85	-6	5,257	-0.11%
2020/12/07	7	48.84	8	49.06	49.00	-1	5,276	-0.02%
2020/12/04	7	48.74	5	48.75	48.50	2	5,253	0.04%
2020/12/03	12	49.13	2	49.05	49.00	10	5,292	0.19%
2020/12/02	30	48.79	29	47.96	48.80	1	5,298	0.02%
2020/12/01	1	46.15	10	46.65	46.70	-9	5,159	-0.17%
2020/11/25	20	47.43	10	47.83	47.25	10	5,295	0.19%
2020/11/24	1	47.35	5	47.30	47.15	-4	5,339	-0.07%
2020/11/23	0	0.00	1	48.10	48.10	-1	5,487	-0.02%
2020/11/20	10	47.80	1	47.70	47.85	9	5,969	0.15%
2020/11/19	1	48.00	12	47.90	48.00	-11	6,280	-0.18%
2020/11/18	5	46.77	0	0.00	47.15	5	6,249	0.08%
2020/11/17	13	47.29	0	0.00	47.05	13	6,220	0.21%
2020/11/16	2	47.60	18	47.85	47.60	-16	6,230	-0.26%
2020/11/13	5	46.70	0	0.00	47.05	5	6,161	0.08%
2020/11/12	6	46.73	0	0.00	46.75	6	6,162	0.10%
2020/11/11	1	47.25	10	47.36	46.95	-9	6,126	-0.15%
2020/11/10	8	46.76	0	0.00	46.85	8	5,999	0.13%
2020/11/09	5	47.11	3	47.00	46.80	2	5,921	0.03%
2020/11/06	2	46.90	6	47.41	47.15	-4	5,840	-0.07%
2020/11/05	0	0.00	11	46.33	46.65	-11	5,665	-0.19%
2020/11/04	10	45.60	5	45.95	45.45	5	5,552	0.09%
2020/11/03	16	45.58	9	45.60	45.70	7	5,484	0.13%
2020/11/02	2	44.35	14	45.18	45.25	-12	5,409	-0.22%
2020/10/30	23	44.72	15	44.99	44.40	8	5,310	0.15%
2020/10/29	13	43.88	0	0.00	43.65	13	5,029	0.26%
2020/10/27	0	0.00	2	44.15	44.30	-2	5,143	-0.04%
2020/10/23	0	0.00	5	44.70	44.80	-5	5,215	-0.10%
2020/10/22	2	44.55	2	44.90	44.70	0	5,215	0.00%
2020/10/20	6	44.55	5	44.30	44.25	1	5,212	0.02%
2020/10/16	3	44.40	0	0.00	44.05	3	5,293	0.06%
2020/10/15	2	45.20	0	0.00	45.00	2	5,344	0.04%
2020/10/14	2	44.50	2	44.75	44.60	0	5,391	0.00%
2020/10/13	0	0.00	2	44.20	44.05	-2	5,530	-0.04%
2020/10/08	0	0.00	2	44.20	44.25	-2	5,594	-0.04%
2020/10/06	0	0.00	8	43.83	43.90	-8	5,709	-0.14%
2020/09/30	1	42.75	1	42.35	42.75	0	5,834	0.00%
2020/09/29	2	42.20	3	42.50	42.65	-1	5,923	-0.02%
2020/09/28	1	41.75	0	0.00	41.95	1	6,092	0.02%
2020/09/25	2	41.65	0	0.00	42.00	2	6,222	0.03%
2020/09/24	1	42.60	0	0.00	42.50	1	6,207	0.02%
2020/09/23	2	43.48	0	0.00	43.10	2	6,195	0.03%
2020/09/22	3	43.57	4	43.65	43.40	-1	6,191	-0.02%
2020/09/21	11	43.82	0	0.00	43.00	11	6,186	0.18%
2020/09/17	1	44.60	2	44.35	44.60	-1	6,310	-0.02%
2020/09/16	3	44.82	1	45.05	44.60	2	6,286	0.03%
2020/09/15	3	45.22	6	45.33	45.40	-3	6,253	-0.05%
2020/09/14	1	44.10	1	44.15	44.05	0	6,179	0.00%
2020/09/11	3	43.00	1	43.75	42.85	2	6,184	0.03%
2020/09/10	7	43.24	15	43.22	43.65	-8	6,151	-0.13%
2020/09/09	11	43.66	1	44.05	43.40	10	6,100	0.16%
2020/09/08	2	43.68	0	0.00	43.15	2	6,056	0.03%
2020/09/07	25	44.61	25	44.46	43.80	0	5,985	0.00%
2020/09/04	11	43.19	42	43.70	44.00	-31	5,950	-0.52%
2020/09/03	7	43.04	0	0.00	42.50	7	5,931	0.12%
2020/09/02	27	43.72	2	43.10	42.90	25	5,994	0.42%
2020/09/01	5	43.80	0	0.00	43.90	5	5,970	0.08%
2020/08/31	0	0.00	1	45.00	44.70	-1	5,915	-0.02%
2020/08/28	0	0.00	2	45.75	45.85	-2	5,923	-0.03%
2020/08/27	21	46.51	20	46.71	46.40	1	5,964	0.02%
2020/08/26	24	46.28	44	46.36	46.55	-20	5,783	-0.35%
2020/08/25	38	44.61	34	44.28	45.00	4	5,292	0.08%
2020/08/24	39	41.91	49	42.03	42.45	-10	4,943	-0.20%
2020/08/21	1	39.75	2	40.10	40.00	-1	4,879	-0.02%
2020/08/20	3	39.50	1	40.80	39.35	2	4,855	0.04%
2020/08/19	0	0.00	1	40.65	40.60	-1	4,778	-0.02%
2020/08/18	3	41.00	0	0.00	40.95	3	4,762	0.06%
2020/08/17	0	0.00	4	41.80	41.45	-4	4,754	-0.08%
2020/08/14	1	41.15	0	0.00	41.30	1	4,764	0.02%
2020/08/11	9	41.93	0	0.00	41.70	9	4,801	0.19%
2020/08/10	5	42.27	0	0.00	42.20	5	4,800	0.10%
2020/08/07	10	42.10	5	42.30	42.25	5	4,820	0.10%
2020/08/05	2	42.38	21	42.54	42.15	-19	4,965	-0.38%
2020/08/04	0	0.00	7	42.02	42.30	-7	4,934	-0.14%
2020/08/03	8	41.78	0	0.00	41.50	8	4,939	0.16%
2020/07/30	20	41.50	0	0.00	41.75	20	4,821	0.41%
2020/07/28	1	41.30	20	40.05	40.15	-19	4,759	-0.40%
2020/07/24	10	42.34	0	0.00	41.70	10	4,789	0.21%
2020/07/23	1	43.10	0	0.00	43.00	1	4,732	0.02%
2020/07/22	10	43.75	0	0.00	43.65	10	4,701	0.21%
2020/07/20	5	42.90	0	0.00	42.95	5	4,574	0.11%
2020/07/17	0	0.00	3	46.72	46.30	-3	4,432	-0.07%
2020/07/16	1	46.15	2	46.10	46.00	-1	4,292	-0.02%
2020/07/15	0	0.00	1	46.10	45.95	-1	4,248	-0.02%
2020/07/14	0	0.00	3	46.15	45.60	-3	4,313	-0.07%
2020/07/13	15	46.31	1	45.95	45.90	14	4,271	0.33%
2020/07/10	13	46.95	0	0.00	46.55	13	4,210	0.31%
2020/07/09	0	0.00	6	48.03	47.85	-6	4,137	-0.15%
2020/07/08	6	47.22	0	0.00	47.35	6	4,053	0.15%
2020/07/07	4	47.94	13	48.87	47.70	-9	3,978	-0.23%
2020/07/06	13	48.65	6	49.06	48.75	7	3,839	0.18%
2020/07/03	2	48.55	2	48.95	48.60	0	3,754	0.00%
2020/07/02	2	48.20	1	48.30	48.55	1	3,762	0.03%
2020/06/30	2	47.25	3	47.25	47.90	-1	3,753	-0.03%
2020/06/29	4	46.35	0	0.00	46.15	4	3,738	0.11%
2020/06/24	9	48.11	3	49.00	47.75	6	3,646	0.16%
2020/06/23	2	48.95	3	49.48	49.40	-1	3,540	-0.03%
2020/06/22	2	49.13	1	49.05	49.20	1	3,532	0.03%
2020/06/19	1	49.85	0	0.00	49.95	1	3,536	0.03%
2020/06/18	0	0.00	3	50.27	50.90	-3	3,480	-0.09%
2020/06/16	1	48.80	0	0.00	49.00	1	3,443	0.03%
2020/06/15	2	48.75	0	0.00	48.05	2	3,481	0.06%
2020/06/11	4	50.05	0	0.00	49.20	4	3,480	0.11%
2020/06/10	1	52.00	1	51.60	52.10	0	3,405	0.00%
2020/06/09	0	0.00	4	50.50	51.30	-4	3,344	-0.12%
2020/06/08	1	48.95	0	0.00	49.50	1	3,269	0.03%
2020/06/05	1	49.85	0	0.00	49.55	1	3,237	0.03%
2020/06/04	2	49.45	0	0.00	49.40	2	3,243	0.06%
2020/06/03	0	0.00	7	49.59	50.00	-7	3,227	-0.22%
2020/06/02	0	0.00	8	48.20	48.40	-8	3,117	-0.26%
2020/06/01	1	47.25	0	0.00	47.50	1	3,088	0.03%
2020/05/29	1	46.70	0	0.00	46.35	1	3,079	0.03%
2020/05/28	1	47.70	2	47.50	47.35	-1	3,094	-0.03%
2020/05/27	0	0.00	1	46.95	46.90	-1	3,085	-0.03%
2020/05/26	1	46.75	0	0.00	46.75	1	3,115	0.03%
2020/05/21	3	46.87	0	0.00	46.80	3	3,196	0.09%
2020/05/19	2	46.85	7	46.70	46.50	-5	3,183	-0.16%
2020/05/18	1	47.25	0	0.00	47.00	1	3,246	0.03%
2020/05/15	4	48.24	0	0.00	47.95	4	3,274	0.12%
2020/05/14	5	48.46	3	48.98	47.80	2	3,272	0.06%
2020/05/13	11	49.52	3	49.82	50.40	8	3,215	0.25%
2020/05/12	1	48.60	3	49.40	49.65	-2	3,169	-0.06%
2020/05/05	0	0.00	5	46.04	46.00	-5	3,148	-0.16%
2020/05/04	6	45.58	0	0.00	45.50	6	3,161	0.19%
2020/04/30	10	47.34	10	47.23	47.10	0	3,151	0.00%
2020/04/29	0	0.00	11	48.20	47.80	-11	3,149	-0.35%
2020/04/28	10	47.85	0	0.00	47.80	10	3,161	0.32%
2020/04/27	10	47.28	10	47.42	47.40	0	3,240	0.00%
2020/04/23	6	47.26	5	47.80	46.85	1	3,272	0.03%
2020/04/22	4	44.70	4	45.26	47.10	0	3,271	0.00%
2020/04/17	0	0.00	3	47.65	47.75	-3	3,221	-0.09%
2020/04/16	1	46.25	10	45.10	46.05	-9	3,149	-0.29%
2020/04/15	23	44.44	16	44.91	44.45	7	3,145	0.22%
2020/04/13	8	43.13	13	43.55	43.15	-5	3,170	-0.16%
2020/04/10	5	43.80	0	0.00	43.80	5	3,188	0.16%
2020/04/09	8	43.62	9	44.08	44.25	-1	3,222	-0.03%
2020/04/08	4	43.24	2	43.48	43.45	2	3,221	0.06%
2020/04/07	3	41.45	22	41.75	42.40	-19	3,174	-0.60%
2020/04/06	18	40.23	12	40.45	40.40	6	3,131	0.19%
2020/04/01	20	39.29	5	39.94	40.00	15	3,106	0.48%
2020/03/12	0	0.00	3	44.05	42.95	-3	2,885	-0.10%
2020/03/09	1	45.80	20	45.80	45.30	-19	2,855	-0.67%
2020/03/06	5	48.37	0	0.00	48.30	5	2,814	0.18%
2020/02/26	1	50.40	0	0.00	50.10	1	2,879	0.03%
2020/02/20	0	0.00	3	53.43	53.20	-3	2,964	-0.10%
2020/02/19	3	53.80	0	0.00	53.50	3	2,975	0.10%
2020/02/03	2	49.68	2	49.90	51.00	0	4,680	0.00%
2020/01/31	2	52.80	2	53.50	53.00	0	4,735	0.00%
2020/01/30	2	53.50	0	0.00	53.20	2	5,243	0.04%
2020/01/20	0	0.00	1	59.10	59.10	-1	5,266	-0.02%
2020/01/16	2	59.40	0	0.00	59.40	2	5,400	0.04%
2020/01/15	1	59.80	0	0.00	59.80	1	5,465	0.02%
2019/12/26	3	63.07	2	63.10	63.10	1	7,063	0.01%
2019/12/24	0	0.00	1	62.90	62.30	-1	7,296	-0.01%
2019/12/11	0	0.00	1	63.90	63.30	-1	7,751	-0.01%
2019/12/06	0	0.00	1	62.60	62.50	-1	8,147	-0.01%
2019/12/05	0	0.00	2	63.40	63.30	-2	8,208	-0.02%
2019/12/02	1	61.40	5	62.40	61.20	-4	8,479	-0.05%
2019/11/29	10	63.80	0	0.00	62.50	10	8,447	0.12%
2019/11/28	0	0.00	1	64.00	63.80	-1	8,477	-0.01%
2019/11/27	10	64.00	0	0.00	64.00	10	8,499	0.12%
2019/11/26	1	64.30	0	0.00	64.10	1	8,509	0.01%
2019/11/19	10	67.10	0	0.00	66.00	10	9,166	0.11%
2019/11/18	0	0.00	62	66.61	66.70	-62	9,281	-0.67%
2019/11/14	19	68.04	16	67.33	67.10	3	9,384	0.03%
2019/11/13	1	66.90	2	66.90	66.90	-1	9,347	-0.01%
2019/11/12	1	64.50	0	0.00	65.90	1	9,479	0.01%
2019/11/11	0	0.00	1	65.00	64.00	-1	9,646	-0.01%
2019/11/08	4	67.05	1	66.40	66.90	3	9,641	0.03%
2019/11/07	23	66.28	0	0.00	66.30	23	9,805	0.23%
2019/11/06	47	67.19	21	66.78	66.60	26	9,818	0.26%
2019/11/05	27	66.97	21	66.91	66.50	6	9,702	0.06%
2019/11/04	0	0.00	3	65.77	65.60	-3	9,686	-0.03%
2019/11/01	4	64.08	2	64.70	63.90	2	9,845	0.02%
2019/10/31	7	64.84	8	64.53	65.00	-1	10,188	-0.01%
2019/10/30	16	63.95	7	64.76	63.90	9	10,575	0.09%
2019/10/29	25	65.08	27	66.40	64.60	-2	10,517	-0.02%
2019/10/28	2	65.00	12	64.62	64.40	-10	10,022	-0.10%
2019/10/24	3	63.60	0	0.00	64.00	3	9,892	0.03%
2019/10/22	23	64.86	22	65.76	63.10	1	9,833	0.01%
2019/10/21	11	64.06	0	0.00	64.30	11	9,599	0.11%
2019/10/18	6	63.73	1	63.30	63.40	5	9,584	0.05%
2019/10/17	1	63.30	10	63.40	63.30	-9	9,579	-0.09%
2019/10/09	10	62.40	4	62.90	62.20	6	9,397	0.06%
2019/10/08	0	0.00	32	63.99	62.60	-32	9,464	-0.34%
2019/10/07	1	63.60	3	63.23	63.70	-2	9,548	-0.02%
2019/10/04	13	63.74	3	62.77	62.50	10	9,463	0.11%
2019/10/03	14	63.21	21	63.03	63.60	-7	9,263	-0.08%
2019/10/02	1	62.20	1	62.40	62.50	0	9,151	0.00%
2019/09/24	1	62.20	0	0.00	61.50	1	9,042	0.01%
2019/09/18	0	0.00	1	60.80	61.10	-1	8,834	-0.01%
2019/09/17	0	0.00	1	61.70	61.00	-1	8,793	-0.01%
2019/09/12	10	62.30	0	0.00	62.40	10	8,809	0.11%
2019/09/10	0	0.00	10	61.60	61.80	-10	8,753	-0.11%
2019/09/09	1	60.60	0	0.00	60.30	1	8,612	0.01%
2019/09/06	5	61.96	4	59.90	59.80	1	8,539	0.01%
2019/09/05	2	60.00	0	0.00	59.70	2	8,305	0.02%
2019/08/28	0	0.00	6	57.80	57.80	-6	8,474	-0.07%
2019/08/26	20	58.25	4	57.40	56.70	16	8,490	0.19%
2019/08/23	14	61.71	13	60.99	61.20	1	8,348	0.01%
2019/08/22	34	63.52	37	63.21	62.20	-3	8,279	-0.04%
2019/08/21	40	61.19	40	61.78	61.80	0	7,926	0.00%
2019/08/20	0	0.00	2	60.70	60.20	-2	7,874	-0.03%
2019/08/19	2	60.95	3	60.80	60.70	-1	7,874	-0.01%
2019/08/16	3	58.80	3	60.10	59.30	0	7,800	0.00%
2019/08/15	11	60.69	0	0.00	59.00	11	7,687	0.14%
2019/08/14	30	61.87	32	61.65	62.20	-2	7,419	-0.03%
2019/08/12	1	60.40	2	60.50	60.00	-1	7,064	-0.01%
2019/08/08	13	59.12	8	58.70	58.70	5	6,838	0.07%
2019/08/07	13	59.51	12	58.75	58.40	1	6,678	0.01%
2019/08/06	10	57.20	0	0.00	60.40	10	6,522	0.15%
2019/08/05	6	60.53	15	60.61	58.60	-9	6,359	-0.14%
2019/08/02	17	59.34	7	59.84	59.90	10	6,038	0.17%
2019/08/01	3	56.87	17	58.10	58.80	-14	5,477	-0.26%
2019/07/31	0	0.00	1	53.60	53.50	-1	5,012	-0.02%
2019/07/30	1	52.00	0	0.00	51.90	1	4,981	0.02%
2019/07/22	0	0.00	2	52.00	51.80	-2	5,137	-0.04%
2019/07/19	1	53.00	0	0.00	53.50	1	5,151	0.02%
2019/07/18	2	53.60	11	53.35	53.00	-9	5,120	-0.18%
2019/07/17	10	54.80	0	0.00	55.10	10	5,077	0.20%
2019/07/16	1	56.10	1	55.90	55.80	0	5,016	0.00%
2019/07/15	1	55.70	0	0.00	55.70	1	4,967	0.02%
2019/07/12	10	55.86	4	56.55	56.20	6	4,950	0.12%
2019/07/11	12	57.28	18	56.73	56.80	-6	4,848	-0.12%
2019/07/08	7	55.80	0	0.00	55.40	7	4,791	0.15%
2019/07/03	10	54.40	1	54.30	54.50	9	5,013	0.18%
2019/07/02	2	56.20	1	55.60	55.60	1	5,148	0.02%
2019/07/01	11	56.62	12	56.89	56.50	-1	5,152	-0.02%
2019/06/27	0	0.00	10	55.30	55.00	-10	5,004	-0.20%
2019/06/26	0	0.00	4	54.00	54.10	-4	5,080	-0.08%
2019/06/25	11	54.53	2	54.85	54.40	9	5,124	0.18%
2019/06/21	1	54.90	1	55.00	55.00	0	5,125	0.00%
2019/06/20	1	55.70	0	0.00	55.60	1	5,133	0.02%
2019/06/19	1	55.50	3	55.50	56.30	-2	5,108	-0.04%
2019/06/17	0	0.00	10	52.40	51.60	-10	4,948	-0.20%
2019/06/12	1	53.00	1	52.00	52.00	0	4,986	0.00%
2019/06/11	10	51.20	0	0.00	51.60	10	5,001	0.20%
2019/06/10	0	0.00	5	50.60	51.00	-5	4,974	-0.10%
2019/06/06	6	49.38	0	0.00	48.65	6	5,141	0.12%
2019/06/05	0	0.00	1	50.60	49.50	-1	5,133	-0.02%
2019/06/03	0	0.00	1	48.25	48.35	-1	4,984	-0.02%
2019/05/30	3	49.45	3	49.52	48.20	0	5,046	0.00%
2019/05/27	1	45.75	1	47.20	47.05	0	5,015	0.00%
2019/05/24	1	48.60	0	0.00	48.60	1	4,961	0.02%
2019/05/23	4	49.63	2	50.00	50.20	2	4,901	0.04%
2019/05/21	1	51.70	0	0.00	52.90	1	5,056	0.02%
2019/05/17	3	52.50	0	0.00	51.80	3	5,326	0.06%
2019/05/16	2	54.60	0	0.00	54.30	2	5,374	0.04%
2019/05/15	2	55.30	0	0.00	55.40	2	5,567	0.04%
2019/05/14	0	0.00	2	54.50	55.30	-2	5,622	-0.04%
2019/05/13	1	55.30	0	0.00	55.30	1	5,616	0.02%
2019/05/10	2	56.50	1	57.20	58.00	1	5,551	0.02%
2019/05/02	0	0.00	2	62.60	62.60	-2	5,275	-0.04%
2019/04/29	20	63.30	0	0.00	61.40	20	5,210	0.38%
2019/04/26	5	69.00	0	0.00	68.20	5	5,073	0.10%
2019/04/25	0	0.00	8	69.50	69.60	-8	5,137	-0.16%
2019/04/24	3	68.37	10	69.00	68.10	-7	5,129	-0.14%
2019/04/23	5	65.00	1	65.90	66.00	4	5,089	0.08%
2019/04/16	0	0.00	11	69.40	68.40	-11	5,284	-0.21%
2019/04/15	15	67.87	0	0.00	67.30	15	5,255	0.29%
2019/04/12	3	69.40	3	70.10	69.90	0	5,180	0.00%
2019/04/11	23	69.37	31	68.90	67.00	-8	5,076	-0.16%
2019/04/10	5	65.20	2	65.50	65.80	3	4,800	0.06%
2019/04/09	1	64.60	5	64.50	64.80	-4	4,748	-0.08%
2019/04/08	1	62.20	0	0.00	64.20	1	4,694	0.02%
2019/04/03	0	0.00	1	62.80	61.90	-1	4,510	-0.02%
2019/04/02	0	0.00	6	61.80	61.90	-6	4,403	-0.14%
2019/03/22	3	60.33	1	59.80	60.10	2	4,051	0.05%
2019/03/21	3	62.30	1	61.00	61.00	2	4,009	0.05%
2019/03/20	1	61.00	0	0.00	60.90	1	3,961	0.03%
2019/03/19	5	62.16	0	0.00	61.50	5	3,908	0.13%
2019/03/15	1	62.50	0	0.00	62.40	1	3,841	0.03%
2019/03/14	1	63.00	5	62.90	62.20	-4	3,792	-0.11%
2019/03/13	1	62.40	1	62.10	62.50	0	3,775	0.00%
2019/03/12	8	62.70	7	62.70	62.00	1	3,727	0.03%
2019/03/08	1	58.30	0	0.00	58.00	1	3,562	0.03%
2019/03/06	5	60.86	0	0.00	59.80	5	3,746	0.13%
2019/03/05	0	0.00	3	60.80	60.10	-3	3,727	-0.08%
2019/02/25	3	58.97	0	0.00	58.50	3	3,532	0.08%
2019/02/22	0	0.00	1	58.80	58.00	-1	3,510	-0.03%
2019/02/20	1	58.80	0	0.00	59.00	1	3,565	0.03%
2019/02/19	0	0.00	11	59.18	59.70	-11	3,543	-0.31%
2019/02/18	3	58.90	7	58.36	58.20	-4	3,484	-0.11%
2019/02/15	6	56.20	4	55.50	56.70	2	3,413	0.06%
2019/02/14	15	56.66	4	56.08	55.00	11	3,443	0.32%
2019/02/13	2	53.50	1	52.80	53.50	1	3,282	0.03%
2019/01/30	1	50.60	0	0.00	50.40	1	3,265	0.03%
2019/01/17	0	0.00	4	49.60	47.90	-4	3,386	-0.12%
2019/01/16	0	0.00	3	51.03	50.90	-3	3,300	-0.09%
2019/01/15	7	49.89	0	0.00	49.70	7	3,226	0.22%
2019/01/14	0	0.00	1	49.50	49.65	-1	3,218	-0.03%
2019/01/11	0	0.00	2	49.30	49.65	-2	3,210	-0.06%
2019/01/10	2	49.80	2	49.75	49.85	0	3,201	0.00%
2019/01/09	0	0.00	2	46.80	48.45	-2	3,096	-0.06%
2019/01/08	1	44.85	1	45.30	45.30	0	2,971	0.00%
2019/01/07	25	44.37	21	44.81	44.80	4	2,953	0.14%
2019/01/04	2	43.10	2	43.75	43.55	0	2,957	0.00%
2019/01/03	10	45.00	10	45.53	44.60	0	2,948	0.00%
2019/01/02	5	45.05	5	44.35	44.35	0	2,926	0.00%
2018/12/24	0	0.00	1	43.05	43.40	-1	3,009	-0.03%
2018/12/22	1	43.00	0	0.00	43.00	1	3,022	0.03%
2018/12/19	5	44.76	4	44.50	44.50	1	3,000	0.03%
2018/12/10	0	0.00	1	43.70	44.35	-1	3,060	-0.03%
2018/12/04	5	47.90	10	46.95	46.90	-5	3,072	-0.16%
2018/12/03	3	48.10	9	48.14	48.60	-6	3,083	-0.19%
2018/11/30	17	45.72	5	46.00	46.00	12	3,069	0.39%
2018/11/29	14	44.80	34	44.56	44.45	-20	2,983	-0.67%
2018/11/20	0	0.00	2	42.40	42.60	-2	2,804	-0.07%
2018/11/19	24	42.59	2	42.30	42.30	22	2,752	0.80%
2018/11/16	8	41.28	9	41.39	41.10	-1	2,609	-0.04%
2018/11/15	1	39.25	1	39.70	39.45	0	2,533	0.00%
2018/11/14	0	0.00	3	40.57	40.80	-3	2,490	-0.12%
2018/11/13	10	39.07	8	39.08	40.05	2	2,384	0.08%
2018/11/12	2	37.95	2	37.50	37.50	0	2,262	0.00%
2018/11/08	2	39.15	1	39.55	39.50	1	2,134	0.05%
2018/11/07	2	38.73	11	38.70	38.50	-9	2,098	-0.43%
2018/10/17	8	44.85	0	0.00	44.00	8	2,263	0.35%
2018/10/12	3	43.15	0	0.00	43.95	3	2,475	0.12%
2018/10/11	0	0.00	3	43.50	43.05	-3	2,478	-0.12%
2018/10/08	2	49.15	0	0.00	49.20	2	2,459	0.08%
2018/09/19	0	0.00	2	49.55	50.20	-2	2,482	-0.08%
2018/09/17	1	48.00	1	48.45	48.45	0	2,441	0.00%
2018/09/14	1	48.45	4	48.05	48.45	-3	2,438	-0.12%
2018/09/13	3	47.07	0	0.00	46.85	3	2,424	0.12%
2018/09/10	0	0.00	1	49.10	48.00	-1	2,440	-0.04%
2018/09/07	1	52.20	3	51.17	51.30	-2	2,415	-0.08%
2018/09/06	0	0.00	2	55.00	53.80	-2	2,382	-0.08%
2018/09/03	0	0.00	3	55.70	55.20	-3	2,309	-0.13%
2018/08/28	6	59.18	1	56.90	59.00	5	2,385	0.21%
2018/08/21	1	56.00	1	57.00	55.80	0	2,325	0.00%
2018/08/20	1	56.00	0	0.00	56.00	1	2,335	0.04%
2018/08/10	1	59.40	0	0.00	59.00	1	2,402	0.04%
2018/08/08	2	59.90	1	59.70	60.40	1	2,374	0.04%
2018/08/07	5	60.22	3	60.53	60.00	2	2,353	0.08%
2018/08/06	0	0.00	2	57.95	58.80	-2	2,257	-0.09%
2018/08/01	1	57.70	1	57.70	57.70	0	2,247	0.00%
2018/07/31	1	57.20	1	57.50	57.50	0	2,207	0.00%
2018/07/27	6	55.48	11	56.04	56.40	-5	2,182	-0.23%
2018/07/26	10	54.70	5	54.90	54.80	5	2,166	0.23%
2018/07/25	1	54.90	0	0.00	54.50	1	2,164	0.05%
2018/07/24	0	0.00	2	54.70	55.70	-2	2,180	-0.09%
2018/07/23	3	56.17	0	0.00	55.20	3	2,183	0.14%
2018/07/20	0	0.00	2	54.00	55.80	-2	2,136	-0.09%
2018/07/19	2	54.15	0	0.00	53.40	2	2,080	0.10%
2018/07/13	0	0.00	2	53.85	54.20	-2	2,049	-0.10%
2018/07/09	4	55.40	0	0.00	55.20	4	2,049	0.20%
2018/07/05	0	0.00	4	55.60	54.90	-4	2,063	-0.19%
2018/07/02	2	61.30	2	62.40	60.00	0	2,065	0.00%
2018/06/29	2	62.10	4	62.55	61.80	-2	2,057	-0.10%
2018/06/22	1	58.50	1	59.10	58.90	0	1,967	0.00%
2018/06/20	1	59.70	1	60.70	60.50	0	1,999	0.00%
2018/06/19	2	61.80	2	62.50	61.30	0	2,030	0.00%
2018/06/15	0	0.00	1	61.70	61.50	-1	2,026	-0.05%
2018/06/11	2	61.75	0	0.00	61.70	2	2,085	0.10%
2018/06/08	2	62.20	1	63.00	62.10	1	2,092	0.05%
2018/06/07	2	63.30	0	0.00	63.10	2	2,104	0.10%
2018/06/04	0	0.00	1	58.40	58.80	-1	2,014	-0.05%
2018/06/01	1	57.60	0	0.00	57.60	1	2,017	0.05%
2018/05/28	0	0.00	1	58.00	58.50	-1	2,205	-0.05%
2018/05/24	1	57.40	0	0.00	57.50	1	2,353	0.04%
2018/03/20	5	66.10	0	0.00	66.00	5	4,143	0.12%
2018/03/19	1	70.00	0	0.00	69.00	1	4,120	0.02%
2018/03/16	0	0.00	6	69.37	71.40	-6	4,144	-0.14%
2018/03/14	11	68.82	1	69.30	69.00	10	4,215	0.24%
2018/03/13	6	70.12	1	70.20	69.90	5	4,231	0.12%
2018/03/06	0	0.00	1	70.00	70.50	-1	4,424	-0.02%
2018/02/26	1	77.00	0	0.00	77.00	1	4,453	0.02%
2018/02/02	0	0.00	1	81.00	79.90	-1	4,517	-0.02%
2018/01/31	2	82.35	1	82.40	82.60	1	4,510	0.02%
2018/01/29	1	81.00	0	0.00	80.80	1	4,492	0.02%
2018/01/26	0	0.00	1	82.90	82.00	-1	4,449	-0.02%
2018/01/25	1	82.90	0	0.00	82.00	1	4,443	0.02%
2018/01/10	27	75.46	0	0.00	74.00	27	3,986	0.68%
2018/01/09	0	0.00	27	82.82	79.30	-27	3,779	-0.71%