大毅 (2478)-第一金-路竹券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
46.45
漲跌
▲0.65
漲幅
+1.42%
成交量
143張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大毅 (2478)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/11/21	0	45.90	0	0.00	45.80	0	164	0.00%
2024/11/20	1	45.60	1	45.50	45.50	0	166	0.00%
2024/11/08	1	47.55	1	47.15	47.15	0	182	0.00%
2024/10/18	0	0.00	0	50.00	49.45	0	260	0.00%
2024/10/04	0	0.00	0	51.10	50.90	0	501	0.00%
2024/09/26	0	54.00	1	54.00	53.20	-1	506	-0.19%
2024/09/25	1	53.10	1	53.20	53.20	0	505	0.00%
2024/09/20	0	0.00	1	53.00	52.80	-1	511	-0.20%
2024/09/16	0	0.00	1	51.80	51.90	-1	538	-0.19%
2024/09/13	0	0.00	1	51.80	51.70	-1	542	-0.18%
2024/09/04	0	50.40	0	0.00	50.00	0	573	0.00%
2024/08/20	0	0.00	5	51.50	51.00	-5	681	-0.73%
2024/08/16	0	0.00	10	50.40	49.90	-10	678	-1.47%
2024/08/15	0	50.20	0	0.00	50.00	0	678	0.00%
2024/08/12	15	50.13	0	0.00	50.30	15	682	2.20%
2024/08/05	2	47.80	0	0.00	45.60	2	686	0.29%
2024/07/29	2	49.80	0	0.00	49.25	2	691	0.29%
2024/07/26	1	50.90	0	0.00	51.00	1	678	0.15%
2024/07/22	1	52.30	0	0.00	52.60	1	671	0.15%
2024/07/19	1	54.00	0	0.00	53.90	1	663	0.15%
2024/07/17	1	58.80	3	58.33	57.40	-2	634	-0.31%
2024/07/16	1	58.90	4.2	57.93	58.40	-3.2	603	-0.53%
2024/06/27	0	0.00	2	51.90	51.80	-2	404	-0.49%
2024/06/20	3	53.50	1	54.10	53.90	2	368	0.54%
2024/06/04	0	0.00	0	53.90	53.80	0	308	0.00%
2024/05/30	0	0.00	1	53.20	53.50	-1	291	-0.34%
2024/05/29	1	54.80	0	0.00	54.50	1	283	0.35%
2024/05/28	0	0.00	1	54.50	54.80	-1	274	-0.36%
2024/05/27	1	53.40	2	53.00	53.50	-1	252	-0.40%
2024/05/24	0	0.00	1	50.80	51.60	-1	227	-0.44%
2024/05/16	0	0.00	1	51.00	50.10	-1	208	-0.48%
2024/05/14	3	49.92	2	50.05	49.90	1	196	0.51%
2024/05/13	0	0.00	3	49.37	49.30	-3	189	-1.58%
2024/05/08	0	0.00	1	48.85	48.85	-1	183	-0.55%
2024/05/03	3	48.52	1	48.40	48.00	2	166	1.20%
2024/04/01	3	47.90	3	47.87	47.80	0	140	0.00%
2024/03/29	0	0.00	3	47.30	47.20	-3	133	-2.25%
2024/03/28	0	0.00	1	47.80	47.40	-1	132	-0.75%
2024/03/27	0	0.00	1	47.50	47.45	-1	131	-0.76%
2024/03/20	0	0.00	3	45.93	45.70	-3	132	-2.27%
2024/03/08	0	0.00	1	46.70	46.40	-1	143	-0.70%
2024/03/04	0	0.00	2	47.78	47.90	-2	195	-1.02%
2024/02/23	0	0.00	1	46.65	46.35	-1	202	-0.49%
2024/02/21	0	0.00	1	46.80	46.75	-1	203	-0.49%
2024/02/01	0	0.00	2	45.50	45.35	-2	196	-1.02%
2024/01/31	0	45.40	0	0.00	45.25	0	196	0.00%
2024/01/26	1	45.80	0	0.00	45.60	1	200	0.50%
2024/01/17	8	45.96	0	0.00	45.15	8	202	3.96%
2024/01/16	2	45.53	0	0.00	45.45	2	196	1.02%
2024/01/15	1	45.80	0	0.00	46.00	1	194	0.51%
2024/01/04	1	47.60	1	46.90	46.90	0	192	0.00%
2024/01/02	1	47.75	1	48.00	47.85	0	190	0.00%
2023/12/29	0	0.00	2	47.75	47.85	-2	189	-1.06%
2023/12/28	0	0.00	1	48.00	48.05	-1	188	-0.53%
2023/12/27	0	0.00	1	47.55	47.55	-1	187	-0.53%
2023/12/26	0	0.00	4	47.53	47.50	-4	187	-2.14%
2023/12/25	2	47.50	2	47.30	47.30	0	186	0.00%
2023/12/21	2	48.00	0	0.00	47.70	2	184	1.09%
2023/12/11	1	49.10	0	0.00	49.00	1	171	0.58%
2023/12/05	0	0.00	3	49.30	49.15	-3	166	-1.80%
2023/12/04	1	49.65	0	0.00	49.10	1	165	0.60%
2023/12/01	1	50.30	1	50.60	49.95	0	156	0.00%
2023/11/29	1	50.10	0	0.00	50.20	1	134	0.74%
2023/11/13	2	46.40	2	46.10	46.10	0	108	0.00%
2023/11/09	2	46.45	2	46.90	46.90	0	109	0.00%
2023/10/27	2	45.30	2	45.00	44.70	0	107	0.00%
2023/09/18	0	0.00	2	47.40	47.70	-2	182	-1.10%
2023/09/15	0	0.00	0.2	47.50	47.50	-0.2	184	-0.11%
2023/09/12	0	46.95	1	46.80	47.20	-1	186	-0.54%
2023/09/08	0	0.00	1	46.40	46.25	-1	187	-0.53%
2023/09/07	0	0.00	1	46.40	46.30	-1	188	-0.53%
2023/09/06	0	0.00	3	46.95	46.65	-3	191	-1.57%
2023/09/01	0	0.00	1	47.85	46.65	-1	206	-0.48%
2023/08/23	1	44.05	0	0.00	44.15	1	199	0.50%
2023/08/16	1	44.25	0	0.00	44.40	1	200	0.50%
2023/08/10	0	0.00	1	44.65	44.60	-1	204	-0.49%
2023/08/02	1	44.80	0	0.00	44.80	1	210	0.47%
2023/08/01	1	45.60	0	0.00	45.35	1	213	0.47%
2023/07/25	1	44.60	0	0.00	44.55	1	223	0.45%
2023/07/20	1	46.05	0	0.00	46.05	1	218	0.46%
2023/07/19	3	46.00	0	0.00	46.00	3	218	1.38%
2023/07/18	1	47.00	0	0.00	46.50	1	216	0.46%
2023/07/13	1	48.35	0	0.00	47.10	1	218	0.46%
2023/07/05	0	0.00	2	50.10	50.20	-2	288	-0.69%
2023/06/27	3	49.40	2	49.20	48.50	1	272	0.37%
2023/06/26	0.2	49.20	0	0.00	49.45	0.2	272	0.07%
2023/06/15	1	47.65	0	0.00	48.30	1	264	0.38%
2023/06/12	1	47.70	0	0.00	47.95	1	261	0.38%
2023/06/06	1	48.50	0	0.00	48.30	1	244	0.41%
2023/05/09	1	47.40	0	0.00	47.35	1	300	0.33%
2023/05/05	1	49.00	0	0.00	48.55	1	296	0.34%
2023/05/02	1	47.60	0	0.00	47.60	1	294	0.34%
2023/04/13	0	0.00	1	52.00	51.00	-1	256	-0.39%
2023/04/12	0	0.00	2	50.50	50.50	-2	228	-0.88%
2023/03/30	0	0.00	1	46.10	46.00	-1	187	-0.53%
2023/03/28	1	45.85	0	0.00	45.80	1	186	0.54%
2023/03/23	0	0.00	1	47.65	47.50	-1	174	-0.57%
2023/03/20	1	47.00	0	0.00	46.80	1	171	0.58%
2023/02/20	0	0.00	1	50.20	49.95	-1	149	-0.67%
2023/02/17	0	0.00	1	49.90	50.10	-1	143	-0.70%
2023/02/16	0	0.00	1	48.85	49.10	-1	128	-0.78%
2023/02/14	1	46.10	0	0.00	45.85	1	106	0.94%
2022/12/15	2	45.15	2	45.40	45.40	0	167	0.00%
2022/12/01	5	45.50	5	45.32	45.45	0	173	0.00%
2022/11/22	2	44.23	2	43.65	43.65	0	177	0.00%
2022/11/18	0	0.00	2	44.90	44.15	-2	178	-1.12%
2022/11/16	0	0.00	1	44.05	43.75	-1	175	-0.57%
2022/11/14	2	44.35	1	44.10	44.30	1	178	0.56%
2022/10/31	1	40.80	2	41.65	41.40	-1	169	-0.59%
2022/10/28	2	40.78	1	40.90	40.65	1	168	0.59%
2022/10/27	1	40.95	2	41.53	41.70	-1	167	-0.60%
2022/10/04	0	0.00	1	41.45	41.35	-1	165	-0.60%
2022/10/03	1	40.10	0	0.00	40.10	1	173	0.58%
2022/09/28	3	40.00	0	0.00	39.00	3	180	1.66%
2022/09/06	0	43.40	0	0.00	42.30	0	200	0.00%
2022/08/08	0	0.00	0	42.65	42.20	0	188	0.00%
2022/07/15	1	41.95	0	0.00	42.05	1	214	0.47%
2022/07/11	0	0.00	3	40.87	41.35	-3	213	-1.40%
2022/07/08	5	42.00	5	41.69	41.70	0	207	0.00%
2022/07/06	1	39.50	0	0.00	39.05	1	211	0.47%
2022/07/05	1	39.75	0	0.00	40.20	1	211	0.47%
2022/05/27	1	54.50	0	0.00	54.60	1	202	0.49%
2022/05/26	3	54.80	3	54.20	54.20	0	205	0.00%
2022/05/24	0	0.00	2	53.70	53.70	-2	212	-0.94%
2022/05/23	2	54.50	0	0.00	54.60	2	211	0.94%
2022/05/13	0	0.00	2	53.10	53.10	-2	218	-0.92%
2022/05/12	2	53.70	0	0.00	52.20	2	220	0.91%
2022/05/05	2	54.80	2	54.80	54.80	0	199	0.00%
2022/04/29	2	54.10	2	54.40	54.20	0	203	0.00%
2022/04/27	2	52.30	0	0.00	53.00	2	201	0.99%
2022/04/26	2	54.20	2	54.10	54.00	0	198	0.00%
2022/04/21	0	57.00	0	0.00	57.00	0	200	0.00%
2022/04/11	0	0.00	2	56.50	56.20	-2	236	-0.85%
2022/04/08	2	57.80	0	0.00	57.80	2	245	0.81%
2022/04/06	3	59.30	3	58.80	58.80	0	247	0.00%
2022/03/28	0	60.00	0	0.00	60.10	0	255	0.00%
2022/03/17	3	59.40	2	59.80	60.00	1	261	0.38%
2022/03/03	2	61.10	2	61.60	61.10	0	281	0.00%
2022/02/24	0	0.00	1	60.20	60.20	-1	370	-0.27%
2022/02/23	1	60.80	0	0.00	60.80	1	371	0.27%
2022/01/20	0	0.00	2	62.20	62.60	-2	460	-0.43%
2022/01/13	2	62.70	0	0.00	62.10	2	472	0.42%
2022/01/07	0	65.00	0	0.00	63.80	0	478	0.00%
2022/01/04	6	67.22	8	67.18	66.90	-2	467	-0.43%
2022/01/03	3	66.50	0	0.00	66.20	3	445	0.67%
2021/12/22	2	64.60	2	64.70	64.80	0	463	0.00%
2021/12/13	0	65.20	0	0.00	65.10	0	492	0.00%
2021/12/01	1	67.20	1	67.40	67.60	0	492	0.00%
2021/11/25	2	69.30	2	69.15	67.80	0	479	0.00%
2021/11/24	8	69.04	8	68.63	68.60	0	467	0.00%
2021/11/22	2	67.60	2	67.25	67.10	0	408	0.00%
2021/11/19	0	0.00	1	66.10	66.30	-1	409	-0.24%
2021/11/15	0	66.00	0	0.00	66.40	0	418	0.00%
2021/11/03	0	0.00	0.8	64.30	64.40	-0.8	460	-0.16%
2021/11/02	0	63.50	0	0.00	62.70	0	454	0.00%
2021/10/29	0	0.00	1	64.30	63.50	-1	453	-0.22%
2021/10/27	1	62.40	2	62.90	63.30	-1	457	-0.22%
2021/10/26	0	0.00	2	62.90	62.30	-2	463	-0.43%
2021/10/25	1	61.90	0	0.00	62.50	1	477	0.21%
2021/10/22	1	62.80	0	0.00	62.40	1	509	0.20%
2021/10/21	0	61.80	0	0.00	64.10	0	541	0.00%
2021/10/05	1	57.80	0	0.00	59.90	1	946	0.11%
2021/10/04	1	60.20	0	0.00	60.00	1	978	0.10%
2021/10/01	1	61.30	0	0.00	60.90	1	988	0.10%
2021/09/17	0	0.00	1	65.00	65.30	-1	1,379	-0.07%
2021/09/14	1	63.30	1	63.30	64.00	0	1,390	0.00%
2021/09/13	2	62.70	4	63.90	63.90	-2	1,399	-0.14%
2021/09/10	2	63.20	0	0.00	63.50	2	1,413	0.14%
2021/09/03	0	0.00	1	65.50	65.10	-1	1,566	-0.06%
2021/09/01	1	65.60	0	0.00	65.60	1	1,573	0.06%
2021/08/20	2	60.55	0	0.00	60.80	2	1,670	0.12%
2021/08/19	2	61.20	2	61.20	61.00	0	1,671	0.00%
2021/08/18	1	62.50	2	61.90	64.80	-1	1,666	-0.06%
2021/08/12	0	0.00	1	66.80	67.00	-1	1,716	-0.06%
2021/07/28	2	71.50	1	70.30	71.20	1	1,935	0.05%
2021/07/27	0	0.00	3	75.20	73.60	-3	1,927	-0.16%
2021/07/26	1	75.10	2	74.75	74.90	-1	1,909	-0.05%
2021/07/22	5	75.00	6	74.00	73.70	-1	1,903	-0.05%
2021/07/21	2	73.20	2	72.55	72.40	0	1,867	0.00%
2021/07/20	1	72.40	0	0.00	72.20	1	1,862	0.05%
2021/07/19	1	73.60	3	73.60	73.40	-2	1,858	-0.11%
2021/07/16	2	74.45	0	0.00	74.30	2	1,865	0.11%
2021/07/15	9	76.48	17	76.96	75.40	-8	1,857	-0.43%
2021/07/14	0	0.00	3	74.00	74.10	-3	1,715	-0.17%
2021/07/13	0	0.00	3	73.27	72.70	-3	1,696	-0.18%
2021/07/12	0	0.00	1	73.80	73.10	-1	1,666	-0.06%
2021/07/09	4	73.20	0	0.00	72.40	4	1,627	0.25%
2021/07/08	1	71.90	0	0.00	71.60	1	1,621	0.06%
2021/07/07	4	72.35	1	73.20	71.90	3	1,627	0.18%
2021/07/05	1	71.20	0	0.00	71.00	1	1,586	0.06%
2021/07/01	4	71.95	0	0.00	70.80	4	1,604	0.25%
2021/06/30	2	73.35	2	72.20	74.90	0	1,543	0.00%
2021/06/29	2	73.20	6	71.80	70.50	-4	1,454	-0.28%
2021/06/28	0	0.00	5	69.24	69.10	-5	1,357	-0.37%
2021/06/24	0	0.00	1	68.30	68.50	-1	1,354	-0.07%
2021/06/23	1	68.40	0	0.00	68.40	1	1,362	0.07%
2021/06/21	8	68.04	1	68.00	68.00	7	1,354	0.52%
2021/06/18	3	69.67	0	0.00	69.50	3	1,350	0.22%
2021/06/17	2	71.35	1	72.00	71.10	1	1,331	0.08%
2021/06/16	1	69.70	0	0.00	70.30	1	1,277	0.08%
2021/06/15	1	69.50	13.8	69.57	71.00	-12.8	1,296	-0.98%
2021/06/11	0	0.00	3	68.60	68.00	-3	1,263	-0.24%
2021/06/10	5	68.82	1	69.60	68.60	4	1,288	0.31%
2021/06/04	12	68.60	0	0.00	68.60	12	1,361	0.88%
2021/06/02	1	69.00	0	0.00	69.00	1	1,405	0.07%
2021/05/31	3	71.50	2	72.20	70.40	1	1,409	0.07%
2021/05/28	1	69.10	0	0.00	69.00	1	1,384	0.07%
2021/05/20	1	63.60	1	63.90	63.50	0	1,612	0.00%
2021/05/18	0	0.00	3	63.43	64.90	-3	1,660	-0.18%
2021/05/17	5	60.32	0	0.00	59.20	5	1,708	0.29%
2021/05/13	1	63.50	0	0.00	64.70	1	1,670	0.06%
2021/05/12	4	64.83	2	64.20	63.80	2	1,655	0.12%
2021/05/11	2	69.20	0	0.00	69.30	2	1,621	0.12%
2021/05/10	0	0.00	1	72.70	72.60	-1	1,621	-0.06%
2021/05/07	0	0.00	1	69.20	74.60	-1	1,630	-0.06%
2021/05/06	1	67.90	0	0.00	67.90	1	1,609	0.06%
2021/05/05	0	0.00	6	69.90	69.00	-6	1,625	-0.37%
2021/05/04	1	70.10	1	71.40	70.60	0	1,644	0.00%
2021/05/03	1	75.00	1	74.40	74.00	0	1,712	0.00%
2021/04/29	1	77.00	0	0.00	77.00	1	1,725	0.06%
2021/04/28	12	77.87	7	78.16	78.30	5	1,766	0.28%
2021/04/22	1	76.60	0	0.00	75.90	1	2,059	0.05%
2021/04/21	1	77.70	1	79.00	77.70	0	2,205	0.00%
2021/04/20	2	78.65	3	79.13	78.90	-1	2,313	-0.04%
2021/04/19	1	78.50	1	77.90	78.00	0	2,368	0.00%
2021/04/15	1	77.80	0	0.00	77.80	1	2,620	0.04%
2021/04/14	1	77.10	0	0.00	77.20	1	2,704	0.04%
2021/04/13	6	80.53	9	79.52	78.90	-3	2,862	-0.10%
2021/04/12	1	80.30	4	81.10	80.50	-3	3,222	-0.09%
2021/04/09	3	82.10	0	0.00	81.50	3	3,307	0.09%
2021/04/08	4	81.90	4	82.20	81.80	0	3,406	0.00%
2021/04/06	1	80.80	0	0.00	80.70	1	4,202	0.02%
2021/04/01	2	80.20	0	0.00	80.30	2	4,256	0.05%
2021/03/31	2	80.10	0	0.00	80.10	2	4,395	0.05%
2021/03/30	5	80.60	5	81.18	80.60	0	4,721	0.00%
2021/03/29	1	80.80	4.3	80.16	80.30	-3.3	4,731	-0.07%
2021/03/26	1	80.40	0	0.00	80.30	1	4,763	0.02%
2021/03/23	1	80.20	0	0.00	80.10	1	4,845	0.02%
2021/03/22	0	80.40	2	81.00	81.00	-2	4,879	-0.04%
2021/03/19	1	80.30	1	80.30	80.20	0	4,929	0.00%
2021/03/18	1	80.90	1	80.80	80.80	0	4,986	0.00%
2021/03/16	1	84.20	0	0.00	83.00	1	5,157	0.02%
2021/03/12	0	0.00	2	82.20	82.00	-2	5,361	-0.04%
2021/03/11	4	82.55	5	82.94	82.50	-1	5,391	-0.02%
2021/03/05	1	83.00	2	83.30	82.60	-1	5,509	-0.02%
2021/03/04	1	83.70	0	0.00	83.80	1	5,562	0.02%
2021/03/02	0	0.00	2	86.50	84.50	-2	5,622	-0.04%
2021/02/25	1	86.10	0	0.00	86.10	1	6,100	0.02%
2021/02/24	0	0.00	4	87.03	85.90	-4	6,128	-0.07%
2021/02/23	5	87.00	9	88.12	87.80	-4	6,256	-0.06%
2021/02/22	6	87.68	4	87.95	86.40	2	6,191	0.03%
2021/02/19	0	0.00	5	85.02	85.60	-5	6,114	-0.08%
2021/02/18	1	84.10	0	0.00	84.40	1	6,101	0.02%
2021/02/17	5	82.90	0	0.00	83.80	5	6,089	0.08%
2021/02/04	2	78.80	0	0.00	78.80	2	6,118	0.03%
2021/02/01	2	78.50	2.1	77.60	77.50	-0.1	6,280	0.00%
2021/01/29	0	0.00	1.2	79.07	78.20	-1.2	6,289	-0.02%
2021/01/25	1	84.10	1	84.00	84.00	0	6,552	0.00%
2021/01/21	4	81.48	0	0.00	81.50	4	6,478	0.06%
2021/01/20	1	84.00	3	82.87	81.70	-2	6,446	-0.03%
2021/01/19	1	86.30	0	0.00	86.10	1	6,371	0.02%
2021/01/18	2	86.10	0	0.00	86.20	2	6,341	0.03%
2021/01/15	6	89.88	6	88.10	87.10	0	6,311	0.00%
2021/01/13	10	86.89	16	87.32	87.00	-6	6,012	-0.10%
2021/01/12	1	84.50	1	84.10	85.00	0	5,923	0.00%
2021/01/11	6	89.22	7	88.21	87.00	-1	5,910	-0.02%
2021/01/08	4	88.33	5	88.80	88.20	-1	5,906	-0.02%
2021/01/06	13	87.39	5	87.24	85.20	8	5,673	0.14%
2021/01/05	23	89.93	43	90.22	89.40	-20	5,501	-0.36%
2021/01/04	4	84.20	1	85.10	84.00	3	5,132	0.06%
2020/12/31	2	87.65	5	87.00	86.00	-3	5,046	-0.06%
2020/12/30	18.3	88.80	9	88.50	88.10	9.3	4,932	0.19%
2020/12/29	24	88.63	189	85.34	90.20	-165	4,520	-3.65%	大賣/鉅額交易
2020/12/28	152	81.38	5	81.50	82.00	147	4,111	3.58%	大買/鉅額交易
2020/12/25	9	80.94	8	81.24	81.00	1	4,073	0.02%
2020/12/24	17	79.78	24.5	80.04	80.90	-7.5	4,008	-0.19%
2020/12/23	0	0.00	0.5	76.20	76.20	-0.5	3,681	-0.01%
2020/12/22	1	75.40	4	75.70	75.00	-3	3,685	-0.08%
2020/12/18	2	76.70	0	0.00	76.20	2	3,650	0.05%
2020/12/17	9	78.20	57	78.22	77.10	-48	3,636	-1.32%
2020/12/16	48	77.70	0	0.00	77.70	48	3,603	1.33%
2020/12/15	0	0.00	2	77.10	76.00	-2	3,575	-0.06%
2020/12/14	5	77.64	6	78.30	78.00	-1	3,537	-0.03%
2020/12/11	1	79.70	4	77.65	76.40	-3	3,480	-0.09%
2020/12/10	5	79.76	11	78.76	77.70	-6	3,431	-0.17%
2020/12/09	18	79.02	19	79.16	79.30	-1	3,345	-0.03%
2020/12/08	3	76.30	3	76.40	76.20	0	3,147	0.00%
2020/12/07	4	77.23	7	76.86	75.50	-3	3,138	-0.10%
2020/12/03	4	76.90	8	78.01	76.30	-4	3,111	-0.13%
2020/12/02	0	0.00	1	76.30	76.10	-1	3,062	-0.03%
2020/12/01	6	77.68	3	78.80	77.60	3	3,039	0.10%
2020/11/30	9	77.11	5	77.74	76.50	4	2,949	0.14%
2020/11/27	2	77.20	5	77.46	77.20	-3	2,897	-0.10%
2020/11/26	13	77.12	13	77.37	77.10	0	2,860	0.00%
2020/11/25	20	77.95	12	78.19	77.50	8	2,816	0.28%
2020/11/24	5	74.88	6	76.53	76.50	-1	2,548	-0.04%
2020/11/23	7	73.06	4	73.60	73.50	3	2,380	0.13%
2020/11/20	6	72.97	7	73.63	72.80	-1	2,343	-0.04%
2020/11/19	14	71.28	11	71.35	71.20	3	2,203	0.14%
2020/11/18	3	69.70	0	0.00	70.20	3	2,194	0.14%
2020/11/16	0	0.00	1	70.90	69.90	-1	2,271	-0.04%
2020/11/13	1	70.10	0	0.00	70.00	1	2,300	0.04%
2020/11/12	1	71.50	2	71.35	70.60	-1	2,294	-0.04%
2020/11/11	3	72.07	19	72.46	72.50	-16	2,244	-0.71%
2020/11/10	2	72.90	31	71.40	71.00	-29	2,192	-1.32%
2020/11/09	35	70.69	5	70.80	70.60	30	2,161	1.39%
2020/11/06	26	70.70	4	70.40	70.50	22	2,155	1.02%
2020/11/04	2	71.50	1	71.20	71.00	1	2,163	0.05%
2020/11/03	16	71.89	29	71.88	71.60	-13	2,127	-0.61%
2020/10/30	1	68.20	1	68.80	67.50	0	2,045	0.00%
2020/10/29	3	66.60	0	0.00	67.40	3	2,044	0.15%
2020/10/28	1	68.50	0	0.00	68.20	1	2,072	0.05%
2020/10/26	0	0.00	1	70.30	70.10	-1	2,131	-0.05%
2020/10/21	1	70.00	0	0.00	69.90	1	2,356	0.04%
2020/10/20	1	69.60	2	70.80	70.40	-1	2,412	-0.04%
2020/10/19	0	0.00	1	70.60	70.10	-1	2,451	-0.04%
2020/10/16	6	69.55	29	69.61	68.50	-23	2,551	-0.90%
2020/10/15	17	68.41	0	0.00	68.40	17	2,511	0.68%
2020/10/13	0	0.00	2	68.60	68.40	-2	2,615	-0.08%
2020/10/08	1	68.80	0	0.00	68.60	1	2,687	0.04%
2020/10/07	1	68.30	0.3	68.20	68.20	0.8	2,751	0.03%
2020/10/05	2	67.20	4	67.70	67.90	-2	3,057	-0.07%
2020/09/30	5	66.58	5	66.90	67.00	0	3,089	0.00%
2020/09/29	2	66.60	1	68.00	66.30	1	3,128	0.03%
2020/09/25	1	64.00	1	65.20	63.20	0	3,296	0.00%
2020/09/24	1	66.00	0	0.00	65.30	1	3,328	0.03%
2020/09/22	3	68.40	0	0.00	68.20	3	3,390	0.09%
2020/09/21	1	69.50	0	0.00	69.30	1	3,507	0.03%
2020/09/18	2	70.50	0	0.00	70.50	2	3,540	0.06%
2020/09/17	10	71.31	8	70.80	70.60	2	3,591	0.06%
2020/09/15	2.5	70.68	1	71.40	70.50	1.5	3,696	0.04%
2020/09/14	3	69.40	11	70.96	72.00	-8	3,782	-0.21%
2020/09/11	2	69.05	4	68.50	68.40	-2	3,782	-0.05%
2020/09/10	6	68.22	0	0.00	67.90	6	3,822	0.16%
2020/09/09	2	68.30	0	0.00	68.40	2	3,888	0.05%
2020/09/08	4	69.05	2	69.50	69.00	2	3,944	0.05%
2020/09/04	1	69.20	1	68.70	68.90	0	4,108	0.00%
2020/09/03	3	70.20	2	69.90	69.70	1	4,187	0.02%
2020/09/02	0	0.00	1	70.20	69.50	-1	4,307	-0.02%
2020/09/01	1	69.40	0	0.00	70.00	1	4,426	0.02%
2020/08/31	1	69.70	0	0.00	69.40	1	4,585	0.02%
2020/08/28	2	69.75	3	69.70	70.10	-1	4,942	-0.02%
2020/08/27	8	70.05	5	70.04	70.20	3	5,114	0.06%
2020/08/26	3	67.77	0	0.00	68.50	3	5,451	0.06%
2020/08/25	0	0.00	1	67.80	67.80	-1	6,046	-0.02%
2020/08/24	3	66.63	3	66.03	66.90	0	6,090	0.00%
2020/08/21	0	0.00	1	66.70	67.30	-1	6,135	-0.02%
2020/08/20	3	71.03	2	67.30	66.00	1	6,227	0.02%
2020/08/19	6	73.77	15	73.29	72.00	-9	6,223	-0.14%
2020/08/18	0	0.00	1	75.90	75.20	-1	6,286	-0.02%
2020/08/17	5	76.04	0	0.00	75.60	5	6,388	0.08%
2020/08/14	2	74.70	1	75.20	75.00	1	6,440	0.02%
2020/08/13	2	74.80	2	75.20	74.40	0	6,579	0.00%
2020/08/12	2	73.75	3	73.80	74.20	-1	6,652	-0.02%
2020/08/11	5	74.66	2	73.70	73.30	3	6,804	0.04%
2020/08/10	1	74.00	6	74.42	74.00	-5	7,125	-0.07%
2020/08/07	2	76.95	6	76.58	75.80	-4	7,711	-0.05%
2020/08/06	3	76.70	4.5	75.54	75.90	-1.5	7,778	-0.02%
2020/08/05	4	75.90	3	76.37	76.70	1	7,871	0.01%
2020/08/04	4	74.20	3	73.70	73.60	1	7,894	0.01%
2020/08/03	5	74.44	6	74.30	73.90	-1	7,996	-0.01%
2020/07/31	1	73.00	1	73.10	73.00	0	8,047	0.00%
2020/07/30	3	71.90	0	0.00	72.00	3	8,143	0.04%
2020/07/29	9	71.67	2	71.20	71.20	7	8,500	0.08%
2020/07/28	12	76.33	15	74.24	72.60	-3	8,570	-0.04%
2020/07/27	12	78.49	17	78.95	78.00	-5	9,219	-0.05%
2020/07/24	4	78.65	6	78.87	77.50	-2	9,298	-0.02%
2020/07/23	9	80.02	13	80.72	79.10	-4	9,437	-0.04%
2020/07/22	5	79.18	4	80.70	81.00	1	9,601	0.01%
2020/07/21	6	77.87	6	78.05	78.00	0	9,597	0.00%
2020/07/20	12	75.08	7	75.96	77.00	5	9,780	0.05%
2020/07/17	5	75.66	4	74.88	74.50	1	9,995	0.01%
2020/07/16	1	76.50	3	76.63	76.40	-2	10,123	-0.02%
2020/07/15	5	77.54	5	77.78	76.30	0	10,365	0.00%
2020/07/14	5	78.60	5	78.64	77.90	0	10,695	0.00%
2020/07/13	4	77.88	5	78.78	78.30	-1	10,999	-0.01%
2020/07/10	5	80.74	46	81.51	78.90	-41	11,486	-0.36%
2020/07/09	42	79.52	0	0.00	79.50	42	11,559	0.36%
2020/07/08	0	0.00	1	79.30	79.30	-1	11,739	-0.01%
2020/07/07	1	80.50	1	80.20	79.10	0	12,027	0.00%
2020/07/06	3	78.97	2	79.25	79.70	1	12,168	0.01%
2020/07/03	1	76.70	6	77.08	76.50	-5	12,268	-0.04%
2020/07/02	1	76.40	0	0.00	76.30	1	12,340	0.01%
2020/07/01	3	76.50	3	76.97	76.30	0	12,348	0.00%
2020/06/30	18	75.93	6	76.47	76.20	12	12,353	0.10%
2020/06/29	4	77.68	0	0.00	77.90	4	12,294	0.03%
2020/06/24	4	80.35	3	79.20	79.00	1	12,309	0.01%
2020/06/23	1	80.00	9	79.86	79.90	-8	12,360	-0.06%
2020/06/22	1	78.50	9	78.72	78.60	-8	12,349	-0.06%
2020/06/19	18	80.31	5	79.82	79.00	13	12,419	0.10%
2020/06/18	0	0.00	1	79.50	79.50	-1	12,402	-0.01%
2020/06/16	2	78.95	13	79.50	79.50	-11	12,560	-0.09%
2020/06/15	11	79.46	5	78.88	77.80	6	12,619	0.05%
2020/06/12	12	77.89	10	77.67	79.30	2	12,718	0.02%
2020/06/11	4	78.83	1	79.70	78.20	3	12,825	0.02%
2020/06/10	6	81.82	7	81.06	81.40	-1	12,933	-0.01%
2020/06/09	5	81.82	7	81.90	81.30	-2	13,022	-0.02%
2020/06/08	7	81.54	2	82.10	81.10	5	13,070	0.04%
2020/06/05	4	83.03	1	84.00	83.20	3	13,096	0.02%
2020/06/04	26	84.45	27	84.89	84.30	-1	13,147	-0.01%
2020/06/03	4	81.88	22	82.85	82.20	-18	12,919	-0.14%
2020/06/02	23	83.16	32	84.03	81.00	-9	12,796	-0.07%
2020/06/01	49	84.71	36	84.54	85.80	13	12,510	0.10%
2020/05/28	4	77.93	13	77.50	77.40	-9	12,165	-0.07%
2020/05/27	13	77.58	7	77.67	77.40	6	12,369	0.05%
2020/05/26	2	77.65	10	77.85	76.00	-8	12,467	-0.06%
2020/05/25	6.5	75.18	13	75.08	77.20	-6.5	12,610	-0.05%
2020/05/22	13	76.27	2	76.80	75.90	11	12,895	0.09%
2020/05/21	13	78.42	6	78.48	78.30	7	12,940	0.05%
2020/05/20	22	79.89	17	79.08	78.10	5	13,072	0.04%
2020/05/19	17	78.38	12	78.58	77.90	5	13,057	0.04%
2020/05/18	8	80.00	12	80.13	77.60	-4	13,131	-0.03%
2020/05/15	33	81.28	33	81.33	81.40	0	13,298	0.00%
2020/05/14	26	80.72	25	80.78	79.30	1	13,215	0.01%
2020/05/13	4	76.13	3	76.50	76.70	1	13,008	0.01%
2020/05/12	3	77.33	1	77.50	77.30	2	13,038	0.02%
2020/05/11	9	78.47	0	0.00	76.50	9	13,107	0.07%
2020/05/08	10	78.29	6	79.15	78.90	4	13,401	0.03%
2020/05/07	10	79.62	3	79.20	80.00	7	13,601	0.05%
2020/05/06	1	78.60	2	79.70	79.50	-1	13,764	-0.01%
2020/05/05	14	80.93	24	82.19	80.10	-10	14,011	-0.07%
2020/05/04	16	78.62	6	79.20	79.10	10	14,227	0.07%
2020/04/30	29	81.34	32	82.93	80.50	-3	14,456	-0.02%
2020/04/29	2	77.10	13	77.73	79.00	-11	13,885	-0.08%
2020/04/28	9	77.64	5	77.62	77.70	4	13,932	0.03%
2020/04/27	2	78.30	3.3	79.48	78.20	-1.3	13,895	-0.01%
2020/04/24	1	78.30	2	77.85	77.40	-1	13,810	-0.01%
2020/04/23	7	77.94	13	78.47	77.30	-6	13,978	-0.04%
2020/04/22	8	77.85	9	77.74	78.90	-1	14,162	-0.01%
2020/04/21	4	76.98	4	77.65	76.00	0	14,053	0.00%
2020/04/20	10	78.51	12	78.30	78.40	-2	14,224	-0.01%
2020/04/17	18	78.84	11	77.33	77.30	7	14,094	0.05%
2020/04/16	7	76.84	9	77.50	78.50	-2	13,972	-0.01%
2020/04/15	13	75.95	13	77.67	75.70	0	13,892	0.00%
2020/04/14	13	71.95	24	71.81	73.50	-11	13,670	-0.08%
2020/04/13	10.5	69.13	6	69.35	69.00	4.5	13,684	0.03%
2020/04/10	11	71.48	7.3	70.97	71.10	3.8	14,070	0.03%
2020/04/09	7	67.76	23	67.25	66.30	-16	14,084	-0.11%
2020/04/08	12	62.73	5	63.96	65.60	7	13,887	0.05%
2020/04/07	12	58.36	3	57.70	59.70	9	13,792	0.07%
2020/04/06	6	53.85	2	53.60	54.30	4	13,970	0.03%
2020/04/01	5	52.70	10	52.20	52.50	-5	13,987	-0.04%
2020/03/31	0	51.70	0	0.00	51.60	0	14,059	0.00%
2020/03/30	15	51.78	0	0.00	52.60	15	14,123	0.11%
2020/03/27	2	53.80	2	54.90	52.60	0	14,310	0.00%
2020/03/26	0	0.00	8	52.71	54.20	-8	14,259	-0.06%
2020/03/25	2	53.00	1	53.90	53.60	1	14,437	0.01%
2020/03/24	3	50.60	4	50.80	50.90	-1	14,340	-0.01%
2020/03/20	1	48.35	1	49.85	50.20	0	14,213	0.00%
2020/03/19	3	47.97	8	49.81	46.35	-5	14,042	-0.04%
2020/03/18	15	54.63	14	52.41	51.50	1	13,945	0.01%
2020/03/17	7	53.99	8	54.86	54.20	-1	13,825	-0.01%
2020/03/16	33	57.75	29	55.79	53.50	4	13,703	0.03%
2020/03/13	10	57.00	14	58.23	58.40	-4	13,525	-0.03%
2020/03/12	15	64.47	9	63.89	63.00	6	13,417	0.04%
2020/03/11	7	71.06	5	70.00	68.80	2	13,442	0.01%
2020/03/10	6	68.45	5	70.14	71.30	1	13,725	0.01%
2020/03/09	3	70.43	2	71.50	68.50	1	13,792	0.01%
2020/03/06	6	74.82	7	74.46	74.30	-1	13,699	-0.01%
2020/03/05	1	76.30	4	76.23	75.80	-3	13,640	-0.02%
2020/03/04	9	74.99	22	74.84	75.00	-13	13,544	-0.10%
2020/03/03	10	78.44	16	76.68	76.50	-6	13,423	-0.04%
2020/03/02	38	75.56	10	75.42	76.60	28	13,252	0.21%
2020/02/27	11	73.79	22	75.10	72.40	-11	12,995	-0.08%
2020/02/26	23	77.44	23	77.38	76.80	0	12,770	0.00%
2020/02/25	35	80.85	36.5	80.34	79.50	-1.5	12,541	-0.01%
2020/02/24	1	80.10	4	79.68	80.70	-3	12,141	-0.02%
2020/02/21	6	79.48	64	79.84	78.40	-58	11,982	-0.48%
2020/02/20	61	78.62	0	0.00	78.00	61	11,771	0.52%
2020/02/19	14.3	77.46	21	78.20	78.90	-6.8	11,627	-0.06%
2020/02/18	24	78.44	10	78.22	77.70	14	11,434	0.12%
2020/02/17	3	78.50	3.2	77.95	77.60	-0.2	11,102	0.00%
2020/02/14	3	76.23	17	76.88	77.90	-14	10,866	-0.13%
2020/02/13	5	74.72	2	74.50	73.80	3	10,476	0.03%
2020/02/12	10	75.25	15	74.85	75.40	-5	10,345	-0.05%
2020/02/11	16	77.01	11.3	76.20	75.40	4.7	10,135	0.05%
2020/02/10	4	75.48	6	74.55	75.50	-2	9,728	-0.02%
2020/02/07	10	75.48	11	75.55	74.30	-1	9,426	-0.01%
2020/02/06	5	74.98	13.5	75.80	76.20	-8.5	9,181	-0.09%
2020/02/05	16	73.91	15	73.73	72.40	1	8,795	0.01%
2020/02/04	16	68.43	33.3	69.49	71.20	-17.3	8,214	-0.21%
2020/02/03	9	63.90	4	63.95	64.80	5	7,846	0.06%
2020/01/31	15	63.84	0	0.00	63.30	15	7,660	0.20%
2020/01/30	5	62.78	6	62.67	61.70	-1	7,472	-0.01%
2020/01/20	6	68.80	3.5	68.69	68.50	2.5	7,303	0.03%
2020/01/17	4	68.40	10	68.37	68.40	-6	7,163	-0.08%
2020/01/16	16	66.82	12	67.15	67.40	4	6,857	0.06%
2020/01/15	5	64.24	3	63.50	63.50	2	6,441	0.03%
2020/01/14	8	63.88	16	64.30	64.90	-8	6,289	-0.13%
2020/01/13	2	61.00	3	60.30	60.50	-1	5,946	-0.02%
2020/01/10	10	61.79	5.8	62.81	61.00	4.3	5,829	0.07%
2020/01/09	12	61.40	14	62.02	62.90	-2	5,595	-0.04%
2020/01/08	8	59.20	13	59.63	59.90	-5	5,344	-0.09%
2020/01/07	17	58.85	10.5	59.79	57.80	6.5	5,034	0.13%
2020/01/06	7.1	61.25	52.5	62.14	64.00	-45.4	4,747	-0.96%
2020/01/03	10	57.72	24	58.26	58.80	-14	4,167	-0.34%
2020/01/02	12	52.83	3.8	53.40	53.50	8.3	3,924	0.21%
2019/12/31	9	53.42	2	53.50	53.00	7	3,923	0.18%
2019/12/30	29	51.85	96.8	52.92	54.00	-67.8	3,815	-1.78%
2019/12/27	21	50.06	14	50.22	50.30	7	3,539	0.20%
2019/12/26	11	50.65	6	49.83	49.35	5	3,494	0.14%
2019/12/25	13	50.28	9	50.16	50.40	4	3,392	0.12%
2019/12/24	11	49.96	16	50.03	49.70	-5	3,290	-0.15%
2019/12/23	4	48.13	3	48.10	48.10	1	3,090	0.03%
2019/12/20	23	49.21	54	49.18	48.55	-31	3,215	-0.96%
2019/12/19	2	46.03	0	0.00	46.00	2	2,992	0.07%
2019/12/18	1	47.00	0	0.00	45.85	1	3,002	0.03%
2019/12/17	6.3	46.19	0	0.00	46.15	6.3	2,999	0.21%
2019/12/16	0	0.00	4	46.50	46.75	-4	3,010	-0.13%
2019/12/13	8	46.39	1	45.80	45.80	7	3,048	0.23%
2019/12/12	14	47.69	1	47.90	47.15	13	3,075	0.42%
2019/12/10	5	48.00	0	0.00	48.00	5	3,201	0.16%
2019/12/09	5	48.36	0	0.00	48.90	5	3,301	0.15%
2019/12/06	6	48.58	10	49.11	48.75	-4	3,717	-0.11%
2019/12/05	29	49.20	51	49.72	47.80	-22	3,849	-0.57%
2019/12/04	40	48.85	6.3	49.09	49.60	33.8	3,425	0.99%
2019/12/03	0	0.00	1	45.00	45.10	-1	3,155	-0.03%
2019/11/29	0.3	41.85	0	0.00	42.00	0.3	3,116	0.01%
2019/11/27	3	42.35	2	42.30	42.40	1	3,112	0.03%
2019/11/26	0.2	41.35	5	42.31	41.55	-4.8	3,128	-0.15%
2019/11/25	0	0.00	17	41.25	41.05	-17	3,126	-0.54%
2019/11/22	10	41.00	1	41.50	41.25	9	3,154	0.29%
2019/11/21	2	41.18	0	0.00	41.15	2	3,171	0.06%
2019/11/20	2	41.60	2	41.40	41.45	0	3,187	0.00%
2019/11/19	13	41.52	3	41.43	41.15	10	3,207	0.31%
2019/11/13	4	40.25	4	40.30	40.30	0	3,323	0.00%
2019/11/12	3	39.00	0	0.00	39.50	3	3,352	0.09%
2019/11/11	0	0.00	1	38.20	37.80	-1	3,420	-0.03%
2019/11/08	0	0.00	12	40.24	40.40	-12	3,446	-0.35%
2019/11/07	2	40.15	0	0.00	39.90	2	3,466	0.06%
2019/11/06	12	41.10	1	42.00	40.85	11	3,498	0.31%
2019/11/05	0.3	41.25	17	41.41	41.40	-16.8	3,576	-0.47%
2019/10/31	7	40.96	0	0.00	40.50	7	3,583	0.20%
2019/10/29	10	41.83	0	0.00	41.75	10	3,617	0.28%
2019/10/25	4	43.29	0	0.00	43.10	4	3,654	0.11%
2019/10/24	20.3	43.70	1	44.00	43.70	19.3	3,675	0.53%
2019/10/23	1	43.20	5	44.00	43.20	-4	3,684	-0.11%
2019/10/22	6	43.63	0	0.00	44.00	6	3,686	0.16%
2019/10/21	0	0.00	7	44.40	44.15	-7	3,682	-0.19%
2019/10/18	0	0.00	1	43.40	44.60	-1	3,663	-0.03%
2019/10/17	1	42.95	20	42.46	43.10	-19	3,630	-0.52%
2019/10/16	22	43.49	14	42.76	42.75	8	3,601	0.22%
2019/10/15	7	46.28	18	45.97	45.05	-11	3,560	-0.31%
2019/10/14	2	46.95	1	47.30	45.00	1	3,521	0.03%
2019/10/09	0	0.00	1	46.95	46.70	-1	3,502	-0.03%
2019/10/08	3	49.63	17	48.87	46.90	-14	3,512	-0.40%
2019/10/07	2	48.25	1	48.60	48.80	1	3,397	0.03%
2019/09/25	2	35.40	2	36.15	35.80	0	3,339	0.00%
2019/09/24	0	0.00	9	36.54	36.20	-9	3,331	-0.27%
2019/09/19	25	37.78	2	37.85	37.85	23	3,275	0.70%
2019/09/18	0	0.00	36	38.67	38.25	-36	3,253	-1.11%
2019/09/17	16	39.58	19	40.05	38.90	-3	3,216	-0.09%
2019/09/16	6	38.12	1	38.05	38.10	5	3,047	0.16%
2019/09/12	1	37.90	2	37.70	37.70	-1	3,072	-0.03%
2019/09/11	10	37.50	0	0.00	37.50	10	3,055	0.33%
2019/09/09	10	38.05	0	0.00	37.75	10	3,030	0.33%
2019/09/06	11	37.43	4	37.48	37.45	7	2,982	0.23%
2019/09/05	5	39.07	5	38.84	38.15	0	2,919	0.00%
2019/09/04	5	37.68	13	37.09	37.85	-8	2,752	-0.29%
2019/09/03	14	37.09	16	37.32	37.45	-2	2,680	-0.07%
2019/09/02	37	37.82	13	37.51	38.55	24	2,557	0.94%
2019/08/30	28	36.03	23	36.14	36.15	5	2,079	0.24%
2019/08/29	1	32.55	0	0.00	32.90	1	1,746	0.06%
2019/08/13	1	32.30	0	0.00	33.05	1	1,572	0.06%
2019/08/12	1	33.25	0	0.00	33.15	1	1,571	0.06%
2019/08/08	0	0.00	2	32.65	33.05	-2	1,547	-0.13%
2019/08/07	3	32.58	0	0.00	32.20	3	1,527	0.20%
2019/08/06	1	33.25	0	0.00	33.40	1	1,501	0.07%
2019/08/05	12	35.24	0	0.00	34.40	12	1,472	0.82%
2019/08/02	7	37.77	1	38.15	37.00	6	1,408	0.43%
2019/08/01	11	40.23	0	0.00	39.50	11	1,373	0.80%
2019/07/31	2	40.30	0	0.00	40.20	2	1,367	0.15%
2019/07/30	43	41.50	3	41.65	40.85	40	1,333	3.00%
2019/07/26	2	40.40	0	0.00	40.40	2	1,245	0.16%
2019/07/25	0	0.00	1	41.40	40.50	-1	1,240	-0.08%
2019/07/24	1	40.95	1	40.95	40.95	0	1,230	0.00%
2019/07/23	2	40.70	1	40.55	40.50	1	1,240	0.08%
2019/07/22	6	40.04	0	0.00	39.95	6	1,221	0.49%
2019/07/19	10	40.78	0	0.00	40.60	10	1,230	0.81%
2019/07/18	11	41.36	0	0.00	41.25	11	1,226	0.90%
2019/07/16	1	44.55	1	44.30	43.70	0	1,239	0.00%
2019/07/12	7	44.90	0	0.00	45.00	7	1,305	0.54%
2019/07/11	5	44.85	6	45.33	44.85	-1	1,397	-0.07%
2019/07/09	11	44.92	0	0.00	44.80	11	1,436	0.77%
2019/07/08	0	0.00	1	46.20	45.90	-1	1,455	-0.07%
2019/07/02	0	0.00	1	46.80	46.80	-1	1,667	-0.06%
2019/07/01	0	0.00	20	46.50	46.20	-20	1,683	-1.19%
2019/06/28	0	0.00	2	45.50	45.40	-2	1,686	-0.12%
2019/06/27	16	45.06	0	0.00	45.00	16	1,735	0.92%
2019/06/20	1	48.15	0	0.00	48.20	1	2,020	0.05%
2019/06/18	5	45.25	0	0.00	45.25	5	2,231	0.22%
2019/06/17	0	0.00	1	46.25	46.05	-1	2,245	-0.04%
2019/06/13	5	45.05	0	0.00	45.25	5	2,323	0.22%
2019/05/29	0	0.00	5	44.45	44.20	-5	2,552	-0.20%
2019/05/24	3	44.40	7	44.55	44.05	-4	2,687	-0.15%
2019/05/23	0	0.00	5	44.40	44.25	-5	2,734	-0.18%
2019/05/17	0	0.00	16	45.55	45.60	-16	3,023	-0.53%
2019/05/16	0	0.00	6	46.00	45.00	-6	3,070	-0.20%
2019/05/15	2	47.85	0	0.00	47.60	2	3,190	0.06%
2019/05/14	1	45.05	2	45.40	46.70	-1	3,393	-0.03%
2019/05/13	2	45.43	0	0.00	44.75	2	3,457	0.06%
2019/05/09	3	48.53	1	48.70	48.20	2	3,436	0.06%
2019/05/08	14	49.63	2	49.33	49.45	12	3,424	0.35%
2019/05/07	7	50.90	0	0.00	50.50	7	3,447	0.20%
2019/05/06	5	50.40	0	0.00	50.50	5	3,485	0.14%
2019/05/03	0	0.00	3	51.90	51.90	-3	3,479	-0.09%
2019/05/02	0	0.00	5	51.90	51.90	-5	3,486	-0.14%
2019/04/29	1	51.20	15	51.38	51.10	-14	3,520	-0.40%
2019/04/26	18	54.07	0	0.00	53.70	18	3,502	0.51%
2019/04/25	16	54.70	0	0.00	54.30	16	3,529	0.45%
2019/04/24	10	57.20	0	0.00	55.70	10	3,526	0.28%
2019/04/23	3	57.10	2	57.80	56.90	1	3,542	0.03%
2019/04/19	3	57.10	2	57.50	57.50	1	3,557	0.03%
2019/04/18	7	58.00	8	57.16	56.80	-1	3,591	-0.03%
2019/04/17	2	58.70	1	58.20	58.40	1	3,683	0.03%
2019/04/12	3	57.00	3	57.27	56.90	0	3,662	0.00%
2019/04/11	2	59.50	2	59.10	57.70	0	3,678	0.00%
2019/04/09	3	58.80	3	58.67	58.10	0	3,600	0.00%
2019/04/08	2	57.25	0	0.00	56.50	2	3,523	0.06%
2019/04/03	0	0.00	10	57.27	57.00	-10	3,540	-0.28%
2019/04/02	0	0.00	1	56.30	56.20	-1	3,538	-0.03%
2019/03/29	13	59.65	13	59.79	57.70	0	3,503	0.00%
2019/03/26	2	57.20	2	56.30	56.40	0	3,465	0.00%
2019/03/25	4	56.00	2	56.45	55.80	2	3,464	0.06%
2019/03/22	16	58.93	17	58.98	58.10	-1	3,431	-0.03%
2019/03/19	0	0.00	1	54.50	54.80	-1	3,399	-0.03%
2019/03/15	1	53.80	1	53.30	53.30	0	3,460	0.00%
2019/03/11	2	51.95	0	0.00	52.50	2	4,041	0.05%
2019/02/27	2	52.35	0	0.00	52.60	2	4,591	0.04%
2019/02/26	6	56.45	3	55.90	55.30	3	4,562	0.07%
2019/02/25	4	55.95	3	55.60	55.50	1	4,655	0.02%
2019/02/22	7	56.33	6	56.13	55.60	1	4,717	0.02%
2019/02/20	6	57.80	8	57.13	56.50	-2	4,785	-0.04%
2019/02/19	6	57.30	9	56.73	56.80	-3	4,923	-0.06%
2019/02/18	15	57.81	7	57.91	57.20	8	4,912	0.16%
2019/02/15	2	56.30	3	56.50	55.80	-1	4,835	-0.02%
2019/02/14	16	59.16	22	58.68	58.10	-6	4,841	-0.12%
2019/02/13	25	57.50	32	57.22	59.80	-7	4,812	-0.15%
2019/02/12	6	53.95	2	53.50	54.40	4	4,667	0.09%
2019/01/29	5	51.80	0	0.00	51.70	5	4,972	0.10%
2019/01/28	0	0.00	3	52.00	52.50	-3	5,122	-0.06%
2019/01/25	0	0.00	2	52.40	52.00	-2	5,402	-0.04%
2019/01/21	5	53.00	5	52.50	51.60	0	5,781	0.00%
2019/01/18	1	51.70	0	0.00	51.60	1	5,860	0.02%
2019/01/17	0	0.00	1	52.30	50.90	-1	5,940	-0.02%
2019/01/16	0	0.00	2	51.30	51.50	-2	5,994	-0.03%
2019/01/15	0	0.00	3	51.00	50.90	-3	6,061	-0.05%
2019/01/14	10	49.99	5	50.00	49.80	5	6,085	0.08%
2019/01/11	1	50.80	0	0.00	50.70	1	6,151	0.02%
2019/01/10	3	51.90	0	0.00	50.80	3	6,178	0.05%
2019/01/09	15	52.26	16	53.12	51.80	-1	6,290	-0.02%
2019/01/07	0	0.00	1	50.10	49.20	-1	6,421	-0.02%
2019/01/04	1	45.95	1	48.05	48.25	0	6,580	0.00%
2019/01/03	1	49.50	0	0.00	47.70	1	6,578	0.02%
2019/01/02	1	49.90	0	0.00	49.75	1	6,689	0.01%
2018/12/28	0	0.00	1	51.30	50.90	-1	6,866	-0.01%
2018/12/27	6	51.83	5	50.90	50.70	1	7,028	0.01%
2018/12/26	1	49.45	0	0.00	49.45	1	7,125	0.01%
2018/12/22	1	52.50	1	52.70	52.30	0	7,298	0.00%
2018/12/21	6	52.02	7	52.69	53.30	-1	7,426	-0.01%
2018/12/20	3	52.57	0	0.00	51.30	3	7,469	0.04%
2018/12/19	1	53.00	2	53.30	53.60	-1	7,560	-0.01%
2018/12/18	1	52.80	10	53.65	52.60	-9	7,636	-0.12%
2018/12/17	1	55.60	1	54.50	54.30	0	7,786	0.00%
2018/12/14	1	54.20	1	53.80	54.80	0	7,959	0.00%
2018/12/13	5	55.66	4	55.93	55.80	1	8,155	0.01%
2018/12/12	6	57.38	9	56.78	57.90	-3	8,185	-0.04%
2018/12/11	1	54.20	2	54.45	54.30	-1	8,208	-0.01%
2018/12/10	12	54.03	16	53.08	53.60	-4	8,326	-0.05%
2018/12/07	20	57.76	17	57.32	57.90	3	8,443	0.04%
2018/12/06	15	57.41	21	60.81	56.70	-6	8,542	-0.07%
2018/12/05	11	61.13	6	62.23	62.80	5	8,456	0.06%
2018/12/04	27	64.34	37	63.87	62.90	-10	8,489	-0.12%
2018/12/03	1	59.40	6.4	60.44	61.40	-5.4	8,389	-0.06%
2018/11/30	1	56.30	0	0.00	55.90	1	8,382	0.01%
2018/11/29	10	57.50	6	57.98	55.20	4	8,375	0.05%
2018/11/28	15	55.92	21	56.39	57.00	-6	8,290	-0.07%
2018/11/27	15	52.39	3	52.93	53.50	12	8,241	0.15%
2018/11/26	14	52.15	8	51.74	51.80	6	8,322	0.07%
2018/11/23	5	50.48	5	51.78	50.80	0	8,561	0.00%
2018/11/22	5	53.06	3	54.17	51.00	2	8,652	0.02%
2018/11/21	19	52.75	14	52.95	53.20	5	8,697	0.06%
2018/11/20	12	52.77	3	51.90	51.80	9	8,820	0.10%
2018/11/19	2	52.75	2	52.70	52.50	0	8,847	0.00%
2018/11/16	31	51.72	31	52.06	50.80	0	8,893	0.00%
2018/11/15	1	49.65	2	49.90	49.85	-1	8,787	-0.01%
2018/11/14	4	49.36	3	49.77	49.00	1	8,836	0.01%
2018/11/13	4	48.35	8	46.78	49.30	-4	8,920	-0.04%
2018/11/12	18	49.56	12	49.24	48.20	6	9,125	0.07%
2018/11/09	9	49.71	9	50.08	50.90	0	9,314	0.00%
2018/11/08	5	50.66	4	50.68	49.50	1	9,545	0.01%
2018/11/07	13	48.66	16	49.03	50.60	-3	9,471	-0.03%
2018/11/06	4	49.31	3	48.50	47.10	1	9,415	0.01%
2018/11/05	3	51.77	1	52.20	51.00	2	9,376	0.02%
2018/11/02	19	53.73	23	53.60	52.80	-4	9,289	-0.04%
2018/11/01	21	47.06	22	47.63	49.50	-1	9,016	-0.01%
2018/10/31	0	0.00	3	44.93	45.00	-3	8,874	-0.03%
2018/10/30	7	42.11	5	41.30	41.85	2	8,782	0.02%
2018/10/29	1	42.50	7	43.36	44.10	-6	8,758	-0.07%
2018/10/26	17	43.83	11	43.80	43.20	6	8,751	0.07%
2018/10/25	4	43.06	4	43.06	42.60	0	8,670	0.00%
2018/10/24	0	0.00	2	47.68	46.55	-2	8,806	-0.02%
2018/10/23	4	49.23	0	0.00	48.30	4	8,802	0.05%
2018/10/22	17	50.71	15	50.03	52.00	2	9,000	0.02%
2018/10/19	3	50.63	2	51.15	51.50	1	9,314	0.01%
2018/10/18	0	0.00	4	53.65	53.40	-4	9,326	-0.04%
2018/10/17	4	55.03	1	56.30	52.90	3	9,392	0.03%
2018/10/16	14	54.41	16	54.55	54.80	-2	9,491	-0.02%
2018/10/15	7	51.31	14	51.27	52.70	-7	9,571	-0.07%
2018/10/12	25	50.68	26	50.85	50.60	-1	9,774	-0.01%
2018/10/11	4	49.28	2	48.90	48.90	2	9,842	0.02%
2018/10/09	8.4	55.01	10	54.64	54.30	-1.6	9,977	-0.02%
2018/10/08	17	55.54	14	55.57	54.60	3	9,968	0.03%
2018/10/05	17	56.63	14	57.91	55.80	3	10,048	0.03%
2018/10/04	22	61.97	7	62.14	60.70	15	10,168	0.15%
2018/10/03	4	63.88	3	66.33	62.30	1	10,254	0.01%
2018/10/02	6	67.93	17	67.40	66.30	-11	10,520	-0.10%
2018/10/01	17	67.26	6	66.92	66.90	11	10,774	0.10%
2018/09/28	7	66.94	20	66.42	66.80	-13	11,083	-0.12%
2018/09/27	5	67.86	1	69.80	67.20	4	11,480	0.03%
2018/09/26	2	69.65	1	69.90	69.90	1	11,749	0.01%
2018/09/25	19	72.23	6	70.62	71.80	13	11,966	0.11%
2018/09/21	4	70.95	6	70.38	71.10	-2	12,254	-0.02%
2018/09/20	9	69.18	7	69.33	68.80	2	12,359	0.02%
2018/09/19	1	67.80	0	0.00	67.70	1	12,339	0.01%
2018/09/18	8	68.96	5	68.90	67.70	3	12,441	0.02%
2018/09/17	7	72.29	8	72.89	72.10	-1	12,566	-0.01%
2018/09/14	3	69.13	3	69.77	71.40	0	12,681	0.00%
2018/09/13	6	69.35	5	70.90	66.80	1	12,811	0.01%
2018/09/12	5	68.32	8	69.08	70.50	-3	12,921	-0.02%
2018/09/11	4	69.70	6	69.22	68.50	-2	13,251	-0.02%
2018/09/10	2	67.90	3	67.43	68.30	-1	13,513	-0.01%
2018/09/07	6	67.82	2	67.30	67.40	4	13,846	0.03%
2018/09/06	3	73.97	4	73.73	73.00	-1	14,026	-0.01%
2018/09/05	2	73.90	2	74.60	72.80	0	14,318	0.00%
2018/09/04	9	73.84	7	74.41	74.50	2	14,822	0.01%
2018/09/03	10	74.10	6	73.33	73.20	4	15,044	0.03%
2018/08/31	23	78.89	11	79.10	78.70	12	15,186	0.08%
2018/08/30	6	81.40	6	81.58	80.00	0	15,630	0.00%
2018/08/29	14	78.87	15	78.85	78.90	-1	15,641	-0.01%
2018/08/28	18	77.48	12	79.15	78.40	6	15,690	0.04%
2018/08/27	12	76.34	33	77.51	79.40	-21	15,751	-0.13%
2018/08/24	9	73.50	7	73.49	72.90	2	15,788	0.01%
2018/08/23	11	72.06	5	73.28	72.50	6	16,046	0.04%
2018/08/22	8	76.84	1	77.50	76.30	7	16,194	0.04%
2018/08/21	6	76.22	7	76.77	76.00	-1	16,247	-0.01%
2018/08/20	6	76.42	4	76.83	77.00	2	16,290	0.01%
2018/08/17	4	77.73	11	77.45	75.40	-7	16,316	-0.04%
2018/08/16	17	79.92	21	79.29	79.80	-4	16,205	-0.02%
2018/08/15	13	77.96	14	77.29	76.40	-1	16,074	-0.01%
2018/08/14	8	73.38	0	0.00	75.50	8	15,987	0.05%
2018/08/13	7	72.51	3	74.50	69.30	4	16,020	0.02%
2018/08/10	6	81.55	4	77.38	77.00	2	16,050	0.01%
2018/08/09	3	84.63	0	0.00	83.00	3	16,081	0.02%
2018/08/08	3	87.27	0	0.00	86.00	3	16,101	0.02%
2018/08/07	0	0.00	2	91.80	93.40	-2	16,964	-0.01%
2018/08/06	0	0.00	1	91.90	88.80	-1	17,229	-0.01%
2018/08/03	0	0.00	2	86.00	89.70	-2	18,012	-0.01%
2018/08/02	2	90.10	0	0.00	88.00	2	18,431	0.01%
2018/07/31	13	97.82	12	99.13	99.10	1	19,372	0.01%
2018/07/30	2	97.05	0	0.00	94.10	2	19,404	0.01%
2018/07/27	18	104.19	19	104.61	104.50	-1	19,475	-0.01%
2018/07/26	56	98.71	73	97.88	100.50	-17	19,293	-0.09%
2018/07/25	19	90.88	17	91.66	91.50	2	19,081	0.01%
2018/07/24	3	90.47	4	90.43	91.70	-1	19,179	-0.01%
2018/07/23	12	87.82	13	89.55	89.40	-1	19,232	-0.01%
2018/07/20	13	93.08	13.1	95.21	87.10	-0.1	19,168	0.00%
2018/07/19	24	96.55	33	96.65	96.70	-9	19,136	-0.05%
2018/07/18	30	100.09	24	101.84	93.60	6	19,145	0.03%
2018/07/17	26	104.58	3	106.33	104.00	23	19,337	0.12%
2018/07/16	8	107.56	14	109.93	109.00	-6	19,683	-0.03%
2018/07/13	32	113.58	21	112.21	109.00	11	19,885	0.06%
2018/07/12	16	109.94	18	108.42	113.50	-2	19,862	-0.01%
2018/07/11	20	106.35	13	106.54	107.00	7	19,795	0.04%
2018/07/10	5	107.60	13	108.77	111.50	-8	19,978	-0.04%
2018/07/09	33	107.08	27	108.06	105.00	6	19,874	0.03%
2018/07/06	25	110.34	22	109.86	109.50	3	19,736	0.02%
2018/07/05	20	107.00	31	109.55	114.00	-11	19,530	-0.06%
2018/07/04	7	106.21	10	107.10	104.50	-3	19,238	-0.02%
2018/07/03	69	124.83	66	117.81	113.50	3	19,048	0.02%
2018/07/02	24	120.50	24	120.96	124.00	0	18,863	0.00%
2018/06/29	9	124.06	7	126.57	119.50	2	18,504	0.01%
2018/06/28	3	127.33	14.1	126.64	126.50	-11.1	18,229	-0.06%
2018/06/27	17	134.88	4	135.13	127.00	13	18,059	0.07%
2018/06/26	1	125.00	1	127.00	131.50	0	17,690	0.00%
2018/06/25	5	129.40	5	130.60	127.00	0	17,433	0.00%
2018/06/22	8	127.94	7	126.93	127.00	1	17,195	0.01%
2018/06/21	12.1	134.94	10	135.20	128.50	2.1	16,917	0.01%
2018/06/20	17	135.26	18	136.94	133.00	-1	16,606	-0.01%
2018/06/19	8	145.88	7	147.71	141.00	1	16,151	0.01%
2018/06/15	21	139.76	27	141.57	145.00	-6	15,795	-0.04%
2018/06/14	10	139.00	11	139.82	138.50	-1	15,353	-0.01%
2018/06/13	12	133.33	8	137.94	135.00	4	14,976	0.03%
2018/06/12	17	143.59	15	147.77	140.50	2	14,599	0.01%
2018/06/11	2	131.25	4	137.00	142.00	-2	14,019	-0.01%
2018/06/08	5.1	128.32	3	129.00	129.50	2.1	13,662	0.02%
2018/06/07	11	124.77	9	127.61	130.50	2	13,354	0.01%
2018/06/06	1	112.00	4	115.38	119.00	-3	12,785	-0.02%
2018/06/05	2	111.00	2	110.25	108.50	0	12,509	0.00%
2018/06/04	1	115.00	1	112.50	114.00	0	12,332	0.00%
2018/06/01	4	105.25	5	104.90	108.00	-1	12,138	-0.01%
2018/05/31	3	113.17	9	117.67	106.00	-6	11,972	-0.05%
2018/05/30	6	117.58	1	110.00	115.50	5	11,704	0.04%
2018/05/29	7	108.07	1	108.00	117.00	6	11,578	0.05%
2018/05/28	0	0.00	3	103.50	106.50	-3	11,519	-0.03%
2018/05/25	1	98.80	5	97.00	97.00	-4	11,383	-0.04%
2018/05/24	2	89.15	7	91.41	90.00	-5	11,220	-0.04%
2018/05/23	0	0.00	5	82.24	85.70	-5	11,094	-0.05%
2018/05/22	10	84.60	11	86.05	86.10	-1	10,936	-0.01%
2018/05/21	0	0.00	10	81.30	82.50	-10	10,719	-0.09%
2018/05/18	1	75.70	5	75.72	75.00	-4	10,616	-0.04%
2018/05/17	9	73.68	0	0.00	71.60	9	10,536	0.09%
2018/05/16	10	80.05	0	0.00	79.50	10	10,438	0.10%
2018/05/15	28	83.87	13	83.38	83.90	15	10,353	0.14%
2018/05/14	0	0.00	1	80.90	80.90	-1	9,472	-0.01%
2018/05/11	8	77.43	11	77.77	73.60	-3	9,173	-0.03%
2018/05/10	0	0.00	4	75.20	76.60	-4	8,387	-0.05%
2018/05/09	2	65.00	10.1	67.14	69.70	-8.1	7,919	-0.10%
2018/05/08	8	61.65	16	62.77	63.40	-8	7,421	-0.11%
2018/05/07	1	61.00	8	61.01	61.70	-7	6,876	-0.10%
2018/05/04	0	0.00	5	56.28	56.10	-5	6,616	-0.08%
2018/05/03	4	53.70	0	0.00	54.70	4	6,488	0.06%
2018/05/02	4	55.00	4	54.73	54.90	0	6,406	0.00%
2018/04/30	0	0.00	2.1	52.66	53.70	-2.1	6,258	-0.03%
2018/04/27	3	54.50	0	0.00	56.20	3	6,100	0.05%
2018/04/26	5	54.42	0	0.00	51.10	5	5,970	0.08%
2018/04/24	23.1	58.24	1	60.70	55.10	22.1	5,577	0.40%
2018/04/23	19	59.93	17	60.64	61.20	2	5,251	0.04%
2018/04/20	24	55.65	20	56.45	57.40	4	4,819	0.08%
2018/04/19	5	49.80	6.9	53.52	53.70	-1.9	4,289	-0.04%
2018/04/18	19	48.30	34.1	47.13	48.85	-15.1	3,961	-0.38%
2018/04/17	22	50.08	11	49.41	49.25	11	3,771	0.29%
2018/04/16	14.3	50.49	21.2	50.91	54.70	-7	3,553	-0.20%
2018/04/13	4.5	48.77	3	49.80	50.00	1.5	3,176	0.05%
2018/04/12	9	46.52	0	0.00	46.60	9	2,981	0.30%
2018/04/11	3	43.03	3	44.52	45.40	0	2,832	0.00%
2018/04/10	14	41.88	5.1	43.69	41.30	8.9	2,777	0.32%
2018/04/09	1	42.70	5	41.90	42.70	-4	2,717	-0.15%
2018/04/03	3	37.90	1	37.20	38.85	2	2,627	0.08%
2018/04/02	1	35.90	2	36.38	35.90	-1	2,700	-0.04%
2018/03/23	1	33.85	0	0.00	33.65	1	3,175	0.03%
2018/03/20	3	34.70	3	35.00	34.45	0	3,094	0.00%
2018/03/19	0	0.00	3	33.90	33.75	-3	3,065	-0.10%
2018/03/08	3	33.40	0	0.00	33.50	3	3,003	0.10%
2018/03/05	2	36.00	2	35.70	36.20	0	2,865	0.00%
2018/03/02	1	35.80	0	0.00	35.30	1	2,780	0.04%
2018/02/22	0	0.00	2	30.20	30.90	-2	2,638	-0.08%
2018/01/23	6	36.55	4	36.79	36.00	2	2,335	0.09%
2018/01/22	0	0.00	4	37.38	38.20	-4	2,289	-0.17%
2018/01/12	2	36.45	0	0.00	36.30	2	2,115	0.09%
2018/01/11	10	36.62	2	37.00	36.60	8	2,092	0.38%
2018/01/10	2	35.45	8.1	36.39	35.65	-6.1	2,016	-0.30%
2018/01/09	2	36.15	0	0.00	36.25	2	1,982	0.10%
2018/01/08	0	0.00	2	36.20	35.30	-2	1,944	-0.10%
2018/01/05	1	38.00	1	38.20	38.10	0	1,865	0.00%
2018/01/04	0	0.00	1	40.00	39.05	-1	1,799	-0.06%
2018/01/03	1	39.10	0	0.00	39.00	1	1,686	0.06%