致伸 (4915)-元富-新竹券商分點個股進出

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
79.6
漲跌
▲0.4
漲幅
+0.51%
成交量
1,105張
產業
上市電子零組件類股
722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

致伸 (4915)籌碼相關－元富-新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

元富-新竹券商分點個股進出
元富-新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
2024/11/22	8	79.80	0	0.00	79.60	8	2,255	0.35%
2024/11/20	4	78.40	0	0.00	80.00	4	2,261	0.18%
2024/11/19	1	78.00	0	0.00	78.10	1	2,246	0.04%
2024/11/15	0	0.00	1	81.10	81.00	-1	2,218	-0.05%
2024/11/08	2	78.35	0	0.00	79.00	2	2,191	0.09%
2024/11/01	1	81.10	0	0.00	81.10	1	2,351	0.04%
2024/10/16	0	0.00	10	92.90	93.70	-10	2,953	-0.34%
2024/10/08	0	0.00	2	88.80	90.40	-2	3,049	-0.07%
2024/10/04	2	91.30	3	92.93	90.20	-1	3,069	-0.03%
2024/10/01	11	95.18	0	0.00	98.40	11	2,995	0.37%
2024/09/30	1	92.30	0	0.00	90.60	1	2,970	0.03%
2024/09/27	0	0.00	5	91.30	91.90	-5	3,252	-0.15%
2024/09/26	1	88.50	0	0.00	88.60	1	3,267	0.03%
2024/09/25	0	0.00	1	88.20	88.90	-1	3,319	-0.03%
2024/09/19	1	87.50	0	0.00	87.90	1	3,440	0.03%
2024/09/03	1	90.70	0	0.00	90.80	1	4,276	0.02%
2024/08/28	5	89.00	0	0.00	88.90	5	4,697	0.11%
2024/08/09	0	0.00	15	85.91	85.50	-15	5,505	-0.27%
2024/08/07	15	84.25	0	0.00	83.00	15	5,553	0.27%
2024/07/22	0	0.00	5	88.30	88.70	-5	5,814	-0.09%
2024/07/19	6	91.00	0	0.00	90.00	6	5,790	0.10%
2024/07/12	0	0.00	4	90.35	90.10	-4	5,885	-0.07%
2024/07/09	2	89.15	0	0.00	89.40	2	5,976	0.03%
2024/07/08	2	89.00	0	0.00	88.70	2	5,953	0.03%
2024/07/03	2	86.85	0	0.00	85.90	2	5,915	0.03%
2024/06/25	1	95.80	1	95.80	95.90	0	6,016	0.00%
2024/06/24	1	96.80	1	96.60	96.10	0	6,132	0.00%
2024/06/21	1	96.30	1	95.90	96.00	0	6,165	0.00%
2024/06/20	1	95.40	0	0.00	95.40	1	6,152	0.02%
2024/06/14	0	0.00	1	108.50	110.00	-1	6,366	-0.02%
2024/06/13	1	113.00	5	111.50	110.50	-4	6,398	-0.06%
2024/06/05	4	110.50	18	109.39	110.00	-14	6,321	-0.22%
2024/06/04	0	0.00	9	106.50	107.00	-9	6,316	-0.14%
2024/06/03	5	102.00	0	0.00	104.00	5	6,252	0.08%
2024/05/31	6	103.50	21	103.00	101.00	-15	6,226	-0.24%
2024/05/30	15	97.17	0	0.00	99.30	15	6,117	0.25%
2024/05/28	18	96.36	0	0.00	96.60	18	6,183	0.29%
2024/05/27	0	0.00	4	95.50	95.40	-4	6,212	-0.06%
2024/05/24	0	0.00	2	94.00	94.90	-2	6,259	-0.03%
2024/05/23	0	0.00	21	94.85	93.90	-21	6,276	-0.33%
2024/05/22	0	0.00	23	96.15	96.40	-23	6,265	-0.37%
2024/05/21	0	0.00	12	94.20	93.70	-12	6,315	-0.19%
2024/05/20	6	94.63	0	0.00	93.50	6	6,270	0.10%
2024/05/17	15	93.47	0	0.00	92.50	15	6,193	0.24%
2024/05/15	5	94.50	1	93.70	93.60	4	6,167	0.06%
2024/05/14	0	0.00	7	94.46	95.90	-7	6,226	-0.11%
2024/05/13	1	95.90	4	95.40	95.30	-3	6,199	-0.05%
2024/05/10	5	93.90	2	94.50	94.90	3	6,168	0.05%
2024/05/09	6	96.45	0	0.00	96.00	6	6,135	0.10%
2024/05/08	10	98.40	10	98.80	99.20	0	6,069	0.00%
2024/05/07	6	94.95	0	0.00	96.20	6	5,972	0.10%
2024/05/06	11	95.30	1	95.60	96.20	10	5,933	0.17%
2024/05/03	13	96.76	0	0.00	96.40	13	5,857	0.22%
2024/05/02	14	96.68	22	95.20	94.60	-8	5,742	-0.14%
2024/04/30	3	97.57	4	97.58	97.00	-1	5,565	-0.02%
2024/04/29	20	88.04	0	0.00	89.10	20	5,238	0.38%
2024/04/26	0	0.00	2	86.60	87.40	-2	5,220	-0.04%
2024/04/24	0	0.00	1	87.80	87.70	-1	5,205	-0.02%
2024/04/19	0	0.00	8	86.61	85.40	-8	5,068	-0.16%
2024/04/18	5	85.70	0	0.00	87.00	5	4,989	0.10%
2024/04/16	0	0.00	25	84.51	84.70	-25	4,932	-0.51%
2024/04/15	0	0.00	35	85.10	85.30	-35	4,895	-0.72%
2024/04/12	5	85.10	0	0.00	85.00	5	4,934	0.10%
2024/04/11	0	0.00	11	86.32	86.80	-11	4,916	-0.22%
2024/04/10	10	84.42	9	84.67	84.70	1	4,936	0.02%
2024/04/09	3	83.17	3	82.90	83.30	0	4,947	0.00%
2024/04/08	10	82.36	0	0.00	82.50	10	4,973	0.20%
2024/04/03	0	0.00	1	83.00	83.00	-1	5,001	-0.02%
2024/04/02	5	83.30	0	0.00	82.70	5	4,986	0.10%
2024/04/01	3	83.50	0	0.00	82.70	3	5,017	0.06%
2024/03/29	5	83.56	2	84.25	83.70	3	4,986	0.06%
2024/03/28	13	86.84	0	0.00	85.80	13	4,785	0.27%
2024/03/27	10	82.30	3	84.83	85.20	7	4,614	0.15%
2024/03/26	5	80.78	3	81.23	82.10	2	4,584	0.04%
2024/03/25	12	82.35	1	82.30	82.80	11	4,669	0.24%
2024/03/22	14	84.49	0	0.00	84.50	14	4,739	0.30%
2024/03/21	3	85.70	1.1	86.09	86.70	1.9	4,831	0.04%
2024/03/20	0	0.00	28	89.33	85.50	-28	4,867	-0.58%
2024/03/19	0	0.00	255	84.15	85.00	-255	4,775	-5.34%	大賣/鉅額交易
2024/03/13	1	78.70	31	79.06	78.70	-30	4,524	-0.66%
2024/03/12	0	0.00	6	77.05	77.50	-6	4,410	-0.14%
2024/03/11	15	73.80	8.6	73.89	74.60	6.4	4,378	0.15%
2024/03/08	40	73.83	31	73.62	73.30	9	4,365	0.21%
2024/03/07	5	76.80	15	75.67	75.80	-10	4,238	-0.24%
2024/03/06	19	76.69	4	76.50	76.90	15	4,203	0.36%
2024/03/05	18	75.79	1	76.30	76.80	17	4,210	0.40%
2024/03/04	16	73.93	24	75.20	75.70	-8	4,155	-0.19%
2024/03/01	4	73.40	13	73.54	73.10	-9	4,067	-0.22%
2024/02/29	0	0.00	2	72.05	72.80	-2	4,014	-0.05%
2024/02/27	5	71.70	1	71.20	72.00	4	3,969	0.10%
2024/02/26	15	72.19	2	72.00	72.00	13	3,924	0.33%
2024/02/23	0	0.00	35	71.95	72.40	-35	3,887	-0.90%
2024/02/22	5	70.70	7	70.93	71.20	-2	3,832	-0.05%
2024/02/21	14	69.90	0	0.00	68.90	14	3,686	0.38%
2024/02/20	3	68.70	0	0.00	68.90	3	3,651	0.08%
2024/02/19	0	0.00	15	68.87	69.10	-15	3,650	-0.41%
2024/02/16	3	68.63	4	68.60	68.30	-1	3,645	-0.03%
2024/02/15	31	67.51	3	67.20	68.50	28	3,661	0.76%
2024/01/31	5	65.90	12	65.80	65.70	-7	3,689	-0.19%
2024/01/29	0	0.00	20	66.43	66.70	-20	3,831	-0.52%
2024/01/26	0	0.00	7	65.60	65.80	-7	3,864	-0.18%
2024/01/25	0	0.00	12	65.20	65.80	-12	3,975	-0.30%
2024/01/24	1	65.20	0	0.00	65.10	1	4,247	0.02%
2024/01/22	5	65.20	0	0.00	64.80	5	4,254	0.12%
2024/01/18	6	64.87	0	0.00	64.80	6	4,279	0.14%
2024/01/17	0	0.00	1	65.70	65.30	-1	4,274	-0.02%
2024/01/16	0	0.00	0	66.00	65.90	0	4,329	0.00%
2024/01/15	5	65.46	0	0.00	65.80	5	4,353	0.11%
2024/01/10	10	65.55	1	65.70	65.60	9	4,427	0.20%
2024/01/08	10	64.66	0	0.00	65.50	10	4,407	0.23%
2024/01/04	1	66.20	1	67.00	67.20	0	4,322	0.00%
2024/01/03	0	0.00	7	67.63	67.20	-7	4,297	-0.16%
2024/01/02	0	0.00	6	67.67	67.50	-6	4,282	-0.14%
2023/12/29	25	67.50	1	67.50	67.70	24	4,260	0.56%
2023/12/27	0	0.00	1	66.40	66.40	-1	4,208	-0.02%
2023/12/25	0	0.00	1	66.20	66.00	-1	4,151	-0.02%
2023/12/22	4	65.53	0	0.00	65.70	4	4,124	0.10%
2023/12/21	1	65.80	0	0.00	66.20	1	4,084	0.02%
2023/12/19	4	66.08	5	66.50	65.90	-1	3,879	-0.03%
2023/12/18	0	0.00	2	67.00	66.60	-2	3,773	-0.05%
2023/12/15	3	67.00	9	66.81	66.20	-6	3,702	-0.16%
2023/12/14	0	0.00	0	66.00	66.80	0	3,588	0.00%
2023/12/13	14	65.49	5	65.04	65.70	9	3,517	0.26%
2023/12/07	0	0.00	3	64.17	63.80	-3	4,022	-0.07%
2023/12/06	3	64.07	0	0.00	63.90	3	4,072	0.07%
2023/12/05	0	64.70	0	0.00	64.70	0	4,088	0.00%
2023/11/30	6	64.75	0	0.00	64.50	6	4,396	0.14%
2023/11/29	1	65.80	0	0.00	65.50	1	4,342	0.02%
2023/11/22	0	0.00	10	63.85	64.20	-10	4,419	-0.23%
2023/11/21	0	0.00	5	64.50	64.10	-5	4,436	-0.11%
2023/11/20	0	0.00	5	64.28	64.40	-5	4,419	-0.11%
2023/11/17	10	64.00	0	0.00	63.70	10	4,417	0.23%
2023/11/15	0	0.00	8	63.70	63.70	-8	4,398	-0.18%
2023/11/14	0.1	63.80	0	0.00	63.70	0.1	4,358	0.00%
2023/11/13	0	0.00	8	64.41	64.50	-8	4,336	-0.18%
2023/11/10	0	0.00	7	64.29	64.30	-7	4,368	-0.16%
2023/11/09	1.2	63.58	0	0.00	64.00	1.2	4,355	0.03%
2023/11/08	0	0.00	2	64.45	64.30	-2	4,333	-0.05%
2023/11/07	1	63.50	0	0.00	63.40	1	4,293	0.02%
2023/11/06	0	0.00	5	64.56	64.60	-5	4,229	-0.12%
2023/11/03	0	0.00	1	62.90	63.30	-1	4,184	-0.02%
2023/11/02	12	62.73	1	63.10	63.10	11	4,161	0.26%
2023/11/01	8	63.76	0	0.00	62.40	8	4,091	0.20%
2023/10/31	0.1	68.60	0	0.00	69.00	0.1	3,844	0.00%
2023/10/27	0.1	68.80	0	0.00	69.00	0.1	3,948	0.00%
2023/10/26	5	69.10	0	0.00	69.00	5	4,012	0.12%
2023/10/25	1	70.50	0	0.00	70.70	1	4,103	0.02%
2023/10/23	5	68.60	13	69.00	70.20	-8	4,025	-0.20%
2023/10/20	0.2	68.40	0	0.00	68.80	0.2	4,015	0.00%
2023/10/12	2	71.50	0	0.00	71.90	2	4,126	0.05%
2023/10/11	1	71.10	1	70.90	71.20	0	4,123	0.00%
2023/10/06	3	70.77	7	70.44	70.00	-4	4,156	-0.10%
2023/10/05	2	70.90	1	70.90	71.00	1	4,178	0.02%
2023/10/02	4	69.60	0	0.00	69.10	4	4,167	0.10%
2023/09/27	3	69.10	0	0.00	69.40	3	4,276	0.07%
2023/09/26	6	71.10	0	0.00	70.20	6	4,428	0.14%
2023/09/25	5	71.12	1	71.80	71.70	4	4,468	0.09%
2023/09/21	17	70.79	15.1	70.10	70.00	1.9	4,626	0.04%
2023/09/20	6	70.65	21	71.09	70.90	-15	4,615	-0.32%
2023/09/19	1	72.50	1	73.30	73.00	0	4,529	0.00%
2023/09/18	1	72.60	0	0.00	72.30	1	4,483	0.02%
2023/09/15	12	72.08	0	0.00	71.90	12	4,428	0.27%
2023/09/14	2	71.75	5	71.40	71.80	-3	4,349	-0.07%
2023/09/13	2	70.50	2	71.90	71.70	0	4,260	0.00%
2023/09/12	0	0.00	37	70.50	70.40	-37	4,110	-0.90%
2023/09/11	1	67.50	0	0.00	67.90	1	3,817	0.03%
2023/09/07	0	0.00	1	69.00	68.30	-1	3,796	-0.03%
2023/09/06	2	67.45	0	0.00	68.00	2	3,658	0.05%
2023/09/05	2	66.90	0	0.00	67.80	2	3,589	0.06%
2023/09/04	1	65.70	0	0.00	65.80	1	3,513	0.03%
2023/09/01	1	65.50	2	66.00	65.90	-1	3,514	-0.03%
2023/08/31	0.1	66.00	1	66.40	66.30	-0.9	3,556	-0.03%
2023/08/30	1	65.70	2	65.55	65.90	-1	3,579	-0.03%
2023/08/28	1	64.50	12	64.62	64.40	-11	3,572	-0.31%
2023/08/25	2	65.10	0	0.00	65.20	2	3,587	0.06%
2023/08/24	5	65.00	24	64.80	64.80	-19	3,597	-0.53%
2023/08/23	5	64.30	1	64.20	64.50	4	3,630	0.11%
2023/08/21	1	63.90	0	0.00	64.10	1	3,866	0.03%
2023/08/17	27	64.00	0	0.00	64.50	27	3,928	0.69%
2023/08/14	0	0.00	1	61.90	61.90	-1	3,906	-0.03%
2023/08/07	0	0.00	1	63.70	64.60	-1	3,912	-0.03%
2023/08/02	22	65.75	10	64.00	64.00	12	3,880	0.31%
2023/08/01	0	0.00	3	65.37	65.90	-3	3,874	-0.08%
2023/07/31	106	65.39	0	0.00	64.50	106	3,913	2.71%	大買/鉅額交易
2023/07/28	1	65.60	0	0.00	66.00	1	3,870	0.03%
2023/07/27	22	65.41	0	0.00	64.40	22	3,885	0.57%
2023/07/26	3	64.87	2	64.65	64.70	1	3,849	0.03%
2023/07/21	1	64.70	1	65.40	64.40	0	3,803	0.00%
2023/07/19	1	63.30	5	63.00	62.90	-4	3,724	-0.11%
2023/07/18	3	65.17	5	64.28	64.60	-2	3,711	-0.05%
2023/07/17	1	63.30	0	0.00	64.10	1	3,697	0.03%
2023/07/13	20	63.60	1	64.60	63.30	19	3,730	0.51%
2023/07/11	0.1	61.60	2	61.55	62.00	-1.9	3,679	-0.05%
2023/07/06	2	61.70	1	62.30	61.70	1	3,673	0.03%
2023/07/05	0	0.00	2	62.70	63.00	-2	3,596	-0.06%
2023/07/04	2	61.15	0	0.00	61.40	2	3,530	0.06%
2023/07/03	3	65.97	0	0.00	65.90	3	3,373	0.09%
2023/06/29	1	66.10	1	67.50	65.80	0	3,259	0.00%
2023/06/28	1	65.00	1	65.40	65.50	0	3,103	0.00%
2023/06/27	1	64.50	0	0.00	64.50	1	3,082	0.03%
2023/06/26	2	64.60	0	0.00	64.60	2	3,075	0.07%
2023/06/20	1	65.00	7	65.01	65.00	-6	3,106	-0.19%
2023/06/16	1	65.90	7	65.94	65.70	-6	3,124	-0.19%
2023/06/15	0	0.00	0.1	65.60	66.00	-0.1	3,130	0.00%
2023/06/13	3	65.30	3	66.30	66.30	0	3,252	0.00%
2023/06/12	4	64.85	0	0.00	65.00	4	3,212	0.12%
2023/06/07	2	64.50	3	64.50	64.50	-1	3,259	-0.03%
2023/06/06	1	64.50	1	64.50	64.60	0	3,312	0.00%
2023/05/31	50	64.20	0	0.00	64.60	50	3,537	1.41%
2023/05/29	1	63.90	0	0.00	64.40	1	3,896	0.03%
2023/05/26	1	64.30	0	0.00	64.10	1	3,999	0.03%
2023/05/25	3	64.50	1	64.90	64.60	2	3,927	0.05%
2023/05/23	1	62.80	1	63.30	63.40	0	3,802	0.00%
2023/05/22	1.1	63.03	0	0.00	63.10	1.1	3,776	0.03%
2023/05/19	0	0.00	1	62.60	62.70	-1	3,766	-0.03%
2023/05/18	31	62.39	0	0.00	62.50	31	3,817	0.81%
2023/05/10	0	0.00	3.1	62.30	62.20	-3.1	3,932	-0.08%
2023/05/09	1	61.90	0	0.00	61.70	1	3,953	0.03%
2023/05/08	1	61.80	4.1	61.61	61.60	-3.1	3,971	-0.08%
2023/05/05	12	62.73	2	63.00	62.50	10	4,006	0.25%
2023/05/04	3	62.27	0	0.00	62.20	3	3,977	0.08%
2023/05/03	0	0.00	2	63.00	62.50	-2	4,012	-0.05%
2023/04/20	2	60.60	0	0.00	60.50	2	3,968	0.05%
2023/04/19	0	0.00	1	62.20	61.40	-1	3,951	-0.03%
2023/04/17	0	0.00	1	61.60	61.60	-1	3,932	-0.03%
2023/04/12	0	0.00	1	61.20	61.10	-1	3,848	-0.03%
2023/04/10	3	60.50	0	0.00	60.80	3	3,833	0.08%
2023/04/06	1	60.20	0	0.00	61.00	1	3,809	0.03%
2023/03/31	3	60.43	1	60.50	60.40	2	3,827	0.05%
2023/03/29	0	0.00	10	60.60	60.80	-10	3,865	-0.26%
2023/03/28	2	60.30	0	0.00	60.30	2	3,947	0.05%
2023/03/24	0	0.00	1	61.80	61.20	-1	3,943	-0.03%
2023/03/23	0	0.00	2	61.30	61.50	-2	3,967	-0.05%
2023/03/22	1	61.10	0	0.00	61.00	1	3,959	0.03%
2023/03/20	0.1	60.50	0	0.00	60.20	0.1	4,076	0.00%
2023/03/17	1	59.00	2	59.10	59.50	-1	4,114	-0.02%
2023/03/16	0	0.00	1	60.00	59.30	-1	4,099	-0.02%
2023/03/15	1	61.20	3	61.03	60.70	-2	4,078	-0.05%
2023/03/13	0	0.00	2	60.70	61.80	-2	4,171	-0.05%
2023/03/10	1	62.00	10	61.43	61.60	-9	4,244	-0.21%
2023/03/09	7	62.61	2	62.75	62.30	5	4,331	0.12%
2023/03/08	2	62.65	11	62.33	62.80	-9	4,351	-0.21%
2023/03/07	4.1	62.66	0	0.00	62.30	4.1	4,460	0.09%
2023/03/06	2	62.30	3	63.20	62.40	-1	4,434	-0.02%
2023/03/03	3	62.20	0	0.00	62.00	3	4,488	0.07%
2023/03/02	9	62.73	10	62.64	62.70	-1	4,582	-0.02%
2023/03/01	21	61.00	3	59.13	61.00	18	4,677	0.38%
2023/02/24	3	59.97	5	59.58	59.70	-2	4,599	-0.04%
2023/02/21	0	0.00	1	59.20	59.00	-1	4,795	-0.02%
2023/02/20	0	0.00	2	59.00	59.20	-2	4,865	-0.04%
2023/02/17	0	0.00	1	58.70	58.80	-1	5,006	-0.02%
2023/02/16	0	0.00	1	58.60	58.50	-1	5,127	-0.02%
2023/02/15	2	58.90	1	58.90	59.00	1	5,358	0.02%
2023/02/13	21	58.00	0	0.00	58.50	21	5,537	0.38%
2023/02/10	13	59.25	5	58.44	58.10	8	5,676	0.14%
2023/02/09	50	59.01	0	0.00	59.30	50	5,673	0.88%
2023/02/08	1	58.50	0	0.00	58.50	1	5,727	0.02%
2023/02/07	1	57.90	1	57.90	58.60	0	5,831	0.00%
2023/02/06	0	0.00	1	58.60	58.70	-1	5,979	-0.02%
2023/02/03	1	59.60	1	59.40	59.70	0	6,177	0.00%
2023/02/02	0	0.00	3	58.73	59.10	-3	6,313	-0.05%
2023/02/01	3	58.80	0	0.00	58.50	3	6,371	0.05%
2023/01/31	1	57.80	0	0.00	57.50	1	6,330	0.02%
2023/01/30	0	0.00	6	57.10	57.00	-6	6,281	-0.10%
2023/01/16	0	0.00	15	56.27	56.40	-15	6,323	-0.24%
2023/01/06	20	57.13	20	57.00	57.00	0	6,442	0.00%
2023/01/05	0	0.00	8	56.80	56.60	-8	6,443	-0.12%
2022/12/26	1	55.10	0	0.00	55.10	1	6,822	0.01%
2022/12/23	6	55.02	15	54.38	55.10	-9	6,882	-0.13%
2022/12/22	26	56.45	16	55.77	55.60	10	6,896	0.15%
2022/12/21	2	56.20	2	55.90	55.90	0	6,928	0.00%
2022/12/20	0	0.00	1	55.50	55.20	-1	6,955	-0.01%
2022/12/19	1	56.80	1	57.20	57.60	0	6,889	0.00%
2022/12/15	6	57.92	3	57.83	58.30	3	6,888	0.04%
2022/12/14	0	0.00	10	57.40	57.80	-10	6,832	-0.15%
2022/12/13	20	58.93	1	58.70	57.40	19	6,803	0.28%
2022/12/12	0	0.00	0	57.80	57.60	0	6,701	0.00%
2022/12/08	1	57.70	2	57.95	57.70	-1	6,649	-0.02%
2022/12/06	1	57.30	0	0.00	57.20	1	6,594	0.02%
2022/12/05	1	58.00	3	58.00	57.80	-2	6,615	-0.03%
2022/12/02	6	58.60	1	58.40	58.30	5	6,686	0.07%
2022/12/01	0	0.00	1	58.00	58.00	-1	6,595	-0.02%
2022/11/30	0	0.00	1	57.00	57.70	-1	6,517	-0.02%
2022/11/29	3	56.53	5	56.92	56.70	-2	6,446	-0.03%
2022/11/28	0	0.00	1	57.70	57.40	-1	6,312	-0.02%
2022/11/25	2	57.90	2	58.20	57.80	0	6,251	0.00%
2022/11/24	12	57.41	3	57.33	58.20	9	6,154	0.15%
2022/11/23	5	58.24	0	0.00	58.20	5	5,985	0.08%
2022/11/18	2	57.30	5	55.88	55.50	-3	5,542	-0.05%
2022/11/17	2	56.60	0	0.00	56.90	2	5,371	0.04%
2022/11/16	5	55.74	1	55.90	55.70	4	5,318	0.08%
2022/11/15	2	55.30	1	56.00	55.80	1	5,260	0.02%
2022/11/14	0	0.00	1	55.30	55.60	-1	5,186	-0.02%
2022/11/11	1	55.00	2	54.95	54.50	-1	5,120	-0.02%
2022/11/10	2	53.15	0	0.00	53.00	2	4,940	0.04%
2022/11/09	1	54.10	0	0.00	54.10	1	4,854	0.02%
2022/11/08	3	54.63	10	54.66	53.90	-7	4,775	-0.15%
2022/11/07	2	54.70	3	54.70	55.10	-1	4,676	-0.02%
2022/11/04	7	54.14	0	0.00	54.00	7	4,657	0.15%
2022/11/03	1	54.80	3	54.93	54.90	-2	4,634	-0.04%
2022/11/02	10	54.48	6	54.37	54.50	4	4,583	0.09%
2022/11/01	7	53.44	2	53.20	53.20	5	4,436	0.11%
2022/10/31	7	54.46	5	54.70	54.10	2	4,267	0.05%
2022/10/28	3	55.10	3	55.23	54.60	0	4,116	0.00%
2022/10/21	1	57.40	0	0.00	56.60	1	4,890	0.02%
2022/10/19	1	59.00	0	0.00	59.00	1	5,105	0.02%
2022/10/05	0	0.00	2	62.30	61.90	-2	6,273	-0.03%
2022/10/04	1	61.50	0	0.00	59.90	1	6,223	0.02%
2022/10/03	4	62.08	4	60.33	60.90	0	6,164	0.00%
2022/09/30	2	63.40	2	63.90	63.80	0	6,145	0.00%
2022/09/27	0	0.00	2	65.15	65.20	-2	6,202	-0.03%
2022/09/26	0	0.00	0.1	62.03	61.90	-0.1	6,185	0.00%
2022/09/23	1.1	64.41	1	65.40	63.40	0.1	6,295	0.00%
2022/09/22	1.1	65.90	1	66.20	66.50	0.1	6,352	0.00%
2022/09/21	2	66.65	3	67.13	66.40	-1	6,605	-0.02%
2022/09/20	0	0.00	0.1	67.20	67.00	-0.1	6,752	0.00%
2022/09/19	3	65.80	2	66.30	65.90	1	6,802	0.01%
2022/09/16	1	66.30	1	66.40	66.10	0	6,856	0.00%
2022/09/15	0	0.00	1	67.40	66.70	-1	6,969	-0.01%
2022/09/13	1	69.60	1	69.10	69.10	0	7,170	0.00%
2022/09/12	1.1	69.67	0	0.00	69.70	1.1	7,223	0.01%
2022/09/08	0	0.00	9	68.60	68.80	-9	7,282	-0.12%
2022/09/07	0	0.00	1	67.00	66.90	-1	7,243	-0.01%
2022/09/06	1	66.80	0	0.00	66.50	1	7,278	0.01%
2022/09/05	1	66.80	0	0.00	66.60	1	7,353	0.01%
2022/09/02	1	66.80	3	67.07	66.60	-2	7,388	-0.03%
2022/09/01	1	66.30	2	66.90	66.60	-1	7,471	-0.01%
2022/08/31	6	66.90	3	67.00	67.10	3	7,540	0.04%
2022/08/26	1	66.80	0	0.00	66.70	1	7,661	0.01%
2022/08/23	1	66.60	2	67.15	66.70	-1	7,850	-0.01%
2022/08/19	0	0.00	1	70.40	69.90	-1	7,904	-0.01%
2022/08/18	0	0.00	5	67.90	69.40	-5	8,013	-0.06%
2022/08/17	7	67.30	6	66.68	67.20	1	8,182	0.01%
2022/08/12	0	0.00	9	69.09	69.00	-9	8,705	-0.10%
2022/08/10	0	0.00	2	70.85	70.80	-2	8,682	-0.02%
2022/08/09	0	0.00	4	70.50	69.70	-4	8,617	-0.05%
2022/08/08	4	69.90	0	0.00	70.00	4	8,597	0.05%
2022/08/04	0	0.00	5	69.10	69.00	-5	8,518	-0.06%
2022/08/02	1	70.20	0	0.00	70.10	1	8,399	0.01%
2022/08/01	1	70.30	1	71.50	71.00	0	8,329	0.00%
2022/07/29	4	69.48	2	68.65	69.80	2	8,187	0.02%
2022/07/28	1	67.70	2	68.05	68.50	-1	7,925	-0.01%
2022/07/27	6	66.22	6	67.13	67.40	0	7,758	0.00%
2022/07/26	2	65.20	0	0.00	64.90	2	7,867	0.03%
2022/07/25	2	67.45	2	67.70	67.30	0	7,869	0.00%
2022/07/22	0	0.00	10	66.47	66.90	-10	7,719	-0.13%
2022/07/21	0	0.00	1	64.70	65.30	-1	7,550	-0.01%
2022/07/20	1	64.20	0	0.00	64.20	1	7,507	0.01%
2022/07/19	2	65.05	3	65.30	65.40	-1	7,307	-0.01%
2022/07/15	1	62.20	9	61.60	61.30	-8	7,157	-0.11%
2022/07/06	0	0.00	20	61.10	58.50	-20	7,551	-0.26%
2022/07/05	5	59.24	0	0.00	59.10	5	7,519	0.07%
2022/07/01	1	61.20	1	62.70	60.30	0	7,626	0.00%
2022/06/30	0	0.00	1	62.20	61.80	-1	7,740	-0.01%
2022/06/29	6	61.82	0	0.00	62.90	6	7,647	0.08%
2022/06/16	0	0.00	3	62.57	62.40	-3	6,508	-0.05%
2022/06/15	1	63.70	0	0.00	63.90	1	6,403	0.02%
2022/06/08	2	62.25	0	0.00	63.10	2	5,989	0.03%
2022/06/02	0	0.00	50	61.50	61.30	-50	5,794	-0.86%
2022/06/01	50	61.90	0	0.00	62.00	50	5,680	0.88%
2022/05/27	20	61.10	0	0.00	61.10	20	5,544	0.36%
2022/05/25	0	0.00	5	60.20	60.60	-5	5,322	-0.09%
2022/05/23	0	0.00	1	59.80	60.00	-1	4,944	-0.02%
2022/05/20	1	58.10	2	59.40	59.30	-1	4,734	-0.02%
2022/05/19	0	0.00	1	56.80	57.90	-1	4,500	-0.02%
2022/05/10	2	55.95	2	55.90	56.70	0	4,417	0.00%
2022/05/05	2	58.90	6	58.62	58.70	-4	4,418	-0.09%
2022/05/03	1	58.10	5	57.90	58.10	-4	4,264	-0.09%
2022/04/29	2	56.20	0	0.00	55.90	2	4,076	0.05%
2022/04/28	0	0.00	1	55.90	58.10	-1	3,956	-0.03%
2022/04/27	1	55.60	1	55.80	56.10	0	3,904	0.00%
2022/04/26	0	0.00	2	57.20	57.90	-2	3,839	-0.05%
2022/04/25	0	0.00	11	56.61	56.50	-11	3,770	-0.29%
2022/04/22	2	57.90	5	58.20	57.90	-3	3,714	-0.08%
2022/04/21	5	57.40	10	57.35	58.00	-5	3,677	-0.14%
2022/04/20	9	56.49	6	56.10	56.40	3	3,549	0.08%
2022/04/19	0	0.00	1	55.20	55.30	-1	3,499	-0.03%
2022/04/15	0	0.00	2	55.75	55.60	-2	3,474	-0.06%
2022/04/14	3	55.37	0	0.00	55.30	3	3,450	0.09%
2022/04/13	6	54.42	3	54.20	54.20	3	3,216	0.09%
2022/04/11	3	52.57	5	52.20	51.90	-2	3,348	-0.06%
2022/04/08	3	53.40	0	0.00	53.90	3	3,345	0.09%
2022/04/06	7	55.01	2	53.70	55.30	5	3,239	0.15%
2022/03/25	0	0.00	1	52.30	52.10	-1	4,722	-0.02%
2022/03/23	1	52.30	0	0.00	52.20	1	4,815	0.02%
2022/03/17	0	0.00	1	51.70	51.80	-1	4,917	-0.02%
2022/03/08	0	0.00	3	50.90	50.00	-3	5,240	-0.06%
2022/03/07	0	0.00	1	51.40	51.20	-1	5,532	-0.02%
2022/02/24	1	52.50	10	52.60	51.90	-9	5,792	-0.16%
2022/02/22	1	53.80	1	54.20	53.60	0	5,971	0.00%
2022/02/17	0	0.00	5	54.52	54.50	-5	6,837	-0.07%
2022/02/16	6	53.95	0	0.00	53.90	6	6,954	0.09%
2022/02/15	4	52.68	3	52.60	52.50	1	6,932	0.01%
2022/02/09	3	53.80	0	0.00	53.90	3	7,000	0.04%
2022/02/07	0	0.00	20	54.60	54.90	-20	6,971	-0.29%
2022/01/24	3	53.17	0	0.00	54.50	3	7,022	0.04%
2022/01/21	2	53.50	0	0.00	54.70	2	7,177	0.03%
2022/01/19	0	0.00	5	54.20	54.30	-5	7,097	-0.07%
2022/01/18	0	0.00	5	55.10	54.80	-5	7,080	-0.07%
2022/01/12	1	55.20	0	0.00	55.30	1	6,898	0.01%
2022/01/10	1	55.40	0	0.00	55.60	1	6,776	0.01%
2022/01/07	2	56.35	1	56.10	55.00	1	6,737	0.01%
2022/01/05	1	58.00	0	0.00	57.30	1	6,606	0.02%
2022/01/04	0	0.00	3	57.93	57.70	-3	6,496	-0.05%
2022/01/03	0	0.00	1	56.20	56.00	-1	6,300	-0.02%
2021/12/30	1	56.90	1	56.70	56.70	0	6,236	0.00%
2021/12/29	1	56.90	0	0.00	57.00	1	6,182	0.02%
2021/12/28	5	57.72	3	57.37	57.20	2	6,122	0.03%
2021/12/27	10	58.20	11	57.68	57.70	-1	5,954	-0.02%
2021/12/24	11	56.91	2	56.90	56.90	9	5,831	0.15%
2021/12/23	52	59.69	20	59.93	58.40	32	5,626	0.57%
2021/12/22	9	57.64	9	57.83	58.00	0	4,911	0.00%
2021/12/21	2	54.95	1	54.90	54.80	1	4,452	0.02%
2021/12/17	0	0.00	6	54.55	54.20	-6	4,356	-0.14%
2021/12/09	1	54.20	0	0.00	53.60	1	4,164	0.02%
2021/12/07	3	54.17	0	0.00	54.40	3	4,049	0.07%
2021/12/02	0	0.00	1	53.60	53.60	-1	3,890	-0.03%
2021/12/01	11	54.49	3	55.10	55.10	8	3,798	0.21%
2021/11/30	1	53.00	1	52.90	52.80	0	3,467	0.00%
2021/11/26	1	52.20	3	52.27	52.00	-2	3,320	-0.06%
2021/11/25	0	0.00	3	54.27	53.60	-3	3,262	-0.09%
2021/11/24	1	54.00	2	54.20	53.60	-1	3,213	-0.03%
2021/11/23	1	53.80	5	53.80	53.70	-4	3,138	-0.13%
2021/11/19	1	55.50	0	0.00	55.50	1	2,957	0.03%
2021/11/18	18	57.69	3	58.30	57.30	15	2,801	0.54%
2021/11/17	5	55.54	2	56.05	56.10	3	2,335	0.13%
2021/11/16	0	0.00	2	53.45	53.60	-2	2,031	-0.10%
2021/11/15	0	0.00	2	53.00	53.50	-2	1,902	-0.11%
2021/11/12	1	50.10	0	0.00	50.30	1	1,780	0.06%
2021/11/11	4	50.50	5	50.30	50.10	-1	1,772	-0.06%
2021/11/09	1	49.70	0	0.00	49.70	1	1,743	0.06%
2021/11/08	5	50.00	1	50.30	50.00	4	1,708	0.23%
2021/11/05	2	49.85	1	50.20	50.00	1	1,711	0.06%
2021/11/02	1	50.40	0	0.00	50.40	1	1,821	0.05%
2021/11/01	3	51.57	0	0.00	51.90	3	1,836	0.16%
2021/10/29	4	51.35	2	52.00	51.50	2	1,822	0.11%
2021/10/06	1	49.70	0	0.00	49.65	1	2,729	0.04%
2021/10/05	0	0.00	1	49.50	50.10	-1	2,735	-0.04%
2021/09/29	0	0.00	1	50.20	50.80	-1	2,758	-0.04%
2021/09/06	2	51.80	0	0.00	51.40	2	3,038	0.07%
2021/09/01	2	52.20	2	52.30	52.30	0	3,019	0.00%
2021/08/26	0	0.00	1	51.70	51.60	-1	3,027	-0.03%
2021/08/20	0	0.00	2	49.20	49.10	-2	3,067	-0.07%
2021/08/19	0	0.00	1	49.05	49.00	-1	3,068	-0.03%
2021/08/12	1	52.00	0	0.00	51.40	1	3,055	0.03%
2021/08/09	0	0.00	5	54.36	53.40	-5	3,103	-0.16%
2021/08/06	3	59.03	0	0.00	59.20	3	3,071	0.10%
2021/08/04	2	59.60	0	0.00	59.60	2	3,035	0.07%
2021/08/03	0	0.00	2	60.00	59.10	-2	3,032	-0.07%
2021/08/02	2	61.40	3	60.30	60.50	-1	2,965	-0.03%
2021/07/30	3	61.93	3	62.50	61.50	0	2,886	0.00%
2021/07/29	11	62.32	6	63.37	60.40	5	2,757	0.18%
2021/07/28	5	59.86	1	59.50	60.00	4	2,410	0.17%
2021/07/27	1	60.10	0	0.00	58.40	1	2,344	0.04%
2021/07/26	1	59.20	0	0.00	59.70	1	2,337	0.04%
2021/07/23	5	58.06	6	57.77	58.10	-1	2,338	-0.04%
2021/07/21	0	0.00	4	55.50	55.30	-4	2,335	-0.17%
2021/07/20	1	56.40	0	0.00	56.40	1	2,334	0.04%
2021/07/15	0	0.00	7	58.57	58.40	-7	2,458	-0.28%
2021/07/14	7	58.73	2	58.90	59.50	5	2,481	0.20%
2021/07/13	0	0.00	1	57.80	57.40	-1	2,406	-0.04%
2021/07/09	1	56.60	1	56.50	56.60	0	2,449	0.00%
2021/07/08	2	57.90	1	58.00	57.50	1	2,510	0.04%
2021/07/07	1	57.20	0	0.00	57.00	1	2,518	0.04%
2021/07/06	0	0.00	1	57.10	56.90	-1	2,540	-0.04%
2021/07/02	0	0.00	2	57.20	57.00	-2	2,582	-0.08%
2021/06/30	1	56.50	0	0.00	57.00	1	2,601	0.04%
2021/06/25	0	0.00	1	55.70	55.20	-1	2,605	-0.04%
2021/06/24	0	0.00	1	55.00	54.70	-1	2,604	-0.04%
2021/06/09	2	51.65	0	0.00	51.60	2	3,380	0.06%
2021/05/13	2	50.75	0	0.00	51.30	2	5,619	0.04%
2021/05/12	0	0.00	1	49.90	50.50	-1	5,974	-0.02%
2021/05/06	1	58.00	0	0.00	56.60	1	7,306	0.01%
2021/05/04	2	57.35	0	0.00	56.50	2	7,753	0.03%
2021/04/29	0	0.00	2	61.50	60.90	-2	7,962	-0.03%
2021/04/28	0	0.00	1	60.10	60.00	-1	8,044	-0.01%
2021/04/27	1	59.50	0	0.00	59.40	1	8,246	0.01%
2021/04/23	1	59.00	0	0.00	59.50	1	8,950	0.01%
2021/04/22	3	59.83	3	60.10	59.50	0	9,136	0.00%
2021/04/21	0	0.00	30	61.70	61.60	-30	9,541	-0.31%
2021/04/20	0	0.00	10	62.50	62.80	-10	9,662	-0.10%
2021/04/16	1	60.50	1	61.10	61.10	0	9,702	0.00%
2021/04/15	1	61.50	2	60.80	61.80	-1	9,705	-0.01%
2021/04/14	1	58.50	1	58.30	60.00	0	9,741	0.00%
2021/04/09	0	0.00	1	62.30	62.10	-1	9,773	-0.01%
2021/04/07	1	62.80	1	62.70	62.80	0	9,847	0.00%
2021/04/01	1	62.20	0	0.00	62.30	1	9,866	0.01%
2021/03/31	1	64.40	1	63.90	63.60	0	9,826	0.00%
2021/03/30	10	63.40	1	63.70	64.00	9	9,797	0.09%
2021/03/29	1	62.80	0	0.00	62.80	1	9,781	0.01%
2021/03/26	8	62.00	0	0.00	62.40	8	9,785	0.08%
2021/03/25	11	61.63	1	63.40	61.10	10	9,767	0.10%
2021/03/24	2	63.80	0	0.00	63.40	2	9,730	0.02%
2021/03/22	4	66.70	19	65.83	64.80	-15	9,745	-0.15%
2021/03/19	1	65.40	21	65.70	65.80	-20	9,687	-0.21%
2021/03/18	2	64.50	0	0.00	64.80	2	9,600	0.02%
2021/03/17	4	63.50	1	64.00	63.40	3	9,543	0.03%
2021/03/16	1	64.00	0	0.00	64.20	1	9,585	0.01%
2021/03/12	0	0.00	3	65.13	64.70	-3	9,597	-0.03%
2021/03/11	6	63.95	26	64.39	65.70	-20	9,602	-0.21%
2021/03/10	31	63.50	0	0.00	64.20	31	9,550	0.32%
2021/03/09	1	61.60	0	0.00	61.90	1	9,537	0.01%
2021/03/04	0	0.00	1	61.00	60.30	-1	9,779	-0.01%
2021/02/26	2	62.00	0	0.00	61.00	2	9,731	0.02%
2021/02/25	3	64.40	0	0.00	64.10	3	9,661	0.03%
2021/02/24	0	0.00	15	64.13	65.00	-15	9,547	-0.16%
2021/02/22	21	66.41	0	0.00	64.80	21	9,440	0.22%
2021/02/19	25	65.54	12	64.80	65.40	13	9,336	0.14%
2021/02/18	1	64.00	2	63.85	64.20	-1	9,277	-0.01%
2021/02/17	2	64.10	13	63.98	64.90	-11	9,156	-0.12%
2021/02/05	18	61.16	16	62.02	60.80	2	8,941	0.02%
2021/02/04	0	0.00	1	59.80	60.30	-1	8,638	-0.01%
2021/02/03	7	59.41	0	0.00	58.90	7	8,623	0.08%
2021/02/02	43	59.38	44	59.55	59.90	-1	8,293	-0.01%
2021/02/01	0	0.00	1	56.70	57.90	-1	7,781	-0.01%
2021/01/29	0	0.00	16	57.36	55.70	-16	7,690	-0.21%
2021/01/28	32	55.23	6	55.78	56.00	26	7,533	0.35%
2021/01/27	1	54.50	0	0.00	54.50	1	7,387	0.01%
2021/01/26	1	53.90	0	0.00	53.90	1	7,305	0.01%
2021/01/25	1	54.80	1	55.00	55.80	0	7,138	0.00%
2021/01/22	2	54.25	1	54.30	54.30	1	7,269	0.01%
2021/01/21	3	53.00	0	0.00	53.90	3	7,174	0.04%
2021/01/18	1	54.20	38	54.84	54.20	-37	6,599	-0.56%
2021/01/15	4	51.43	0	0.00	52.40	4	6,168	0.06%
2021/01/14	2	50.80	8	51.24	52.30	-6	6,031	-0.10%
2021/01/13	4	49.19	2	48.95	49.15	2	5,572	0.04%
2021/01/12	0	0.00	4	47.55	47.80	-4	5,425	-0.07%
2021/01/11	0	0.00	1	48.45	48.25	-1	5,352	-0.02%
2021/01/08	4.1	48.43	0	0.00	48.70	4.1	5,373	0.08%
2021/01/07	0.1	48.20	0	0.00	48.70	0.1	5,446	0.00%
2021/01/06	0	0.00	4	47.90	47.50	-4	5,412	-0.07%
2020/12/31	5	48.74	0	0.00	48.75	5	5,357	0.09%
2020/12/30	3	48.95	20	48.95	49.00	-17	5,348	-0.32%
2020/12/29	20	48.67	1	48.65	48.40	19	5,288	0.36%
2020/12/21	0	0.00	1	47.65	47.75	-1	5,272	-0.02%
2020/12/18	0.1	48.75	0	0.00	48.55	0.1	5,259	0.00%
2020/12/17	1	49.15	6	49.08	49.15	-5	5,210	-0.10%
2020/12/16	0	47.90	0	0.00	48.50	0	5,207	0.00%
2020/12/15	0	47.90	0	0.00	47.85	0	5,235	0.00%
2020/12/14	0	0.00	2	48.75	48.50	-2	5,193	-0.04%
2020/12/11	0.2	48.30	3	48.30	48.50	-2.8	5,192	-0.05%
2020/12/10	1.2	48.21	0	0.00	47.95	1.2	5,300	0.02%
2020/12/09	0	0.00	1	48.70	48.75	-1	5,271	-0.02%
2020/12/08	0.2	49.05	2	48.85	48.85	-1.8	5,257	-0.03%
2020/12/04	1	48.85	0	0.00	48.50	1	5,253	0.02%
2020/12/02	29	48.66	25	48.81	48.80	4	5,298	0.08%
2020/11/25	0	0.00	10	47.85	47.25	-10	5,295	-0.19%
2020/11/24	0	0.00	3	47.85	47.15	-3	5,339	-0.06%
2020/11/23	1	48.20	0	0.00	48.10	1	5,487	0.02%
2020/11/19	3	47.92	1	48.00	48.00	2	6,280	0.03%
2020/11/17	1	47.40	18	47.05	47.05	-17	6,220	-0.27%
2020/11/13	0	0.00	3	47.00	47.05	-3	6,161	-0.05%
2020/11/11	0	0.00	1	47.30	46.95	-1	6,126	-0.02%
2020/11/10	1	46.95	1	46.70	46.85	0	5,999	0.00%
2020/11/09	1	46.90	2	46.88	46.80	-1	5,921	-0.02%
2020/11/06	11	47.25	0	0.00	47.15	11	5,840	0.19%
2020/11/05	2	46.70	3	46.22	46.65	-1	5,665	-0.02%
2020/11/03	3	45.65	0	0.00	45.70	3	5,484	0.05%
2020/11/02	1	45.25	2	44.98	45.25	-1	5,409	-0.02%
2020/10/30	8	44.71	8	44.84	44.40	0	5,310	0.00%
2020/10/22	1	44.95	0	0.00	44.70	1	5,215	0.02%
2020/10/16	0	0.00	1	43.95	44.05	-1	5,293	-0.02%
2020/10/15	1	45.15	0	0.00	45.00	1	5,344	0.02%
2020/10/13	7	43.80	0	0.00	44.05	7	5,530	0.13%
2020/10/07	3	43.97	0	0.00	43.85	3	5,633	0.05%
2020/10/06	1	44.00	0	0.00	43.90	1	5,709	0.02%
2020/09/25	0	0.00	2	41.60	42.00	-2	6,222	-0.03%
2020/09/22	1	43.55	4	43.21	43.40	-3	6,191	-0.05%
2020/09/21	0	0.00	1	44.15	43.00	-1	6,186	-0.02%
2020/09/18	3	44.72	0	0.00	44.55	3	6,214	0.05%
2020/09/17	11	44.44	4	44.21	44.60	7	6,310	0.11%
2020/09/16	2	44.88	2	44.83	44.60	0	6,286	0.00%
2020/09/15	2	45.00	0	0.00	45.40	2	6,253	0.03%
2020/09/14	2	43.70	0	0.00	44.05	2	6,179	0.03%
2020/09/10	0	0.00	5	43.20	43.65	-5	6,151	-0.08%
2020/09/09	1	43.40	0	0.00	43.40	1	6,100	0.02%
2020/09/08	10	43.55	10	43.80	43.15	0	6,056	0.00%
2020/09/07	28	44.60	27	44.53	43.80	1	5,985	0.02%
2020/09/04	0	0.00	1	43.50	44.00	-1	5,950	-0.02%
2020/09/03	1	42.60	0	0.00	42.50	1	5,931	0.02%
2020/09/02	1	43.80	0	0.00	42.90	1	5,994	0.02%
2020/08/31	0	0.00	2	45.80	44.70	-2	5,915	-0.03%
2020/08/28	0	0.00	27	45.81	45.85	-27	5,923	-0.46%
2020/08/27	0	0.00	1	46.90	46.40	-1	5,964	-0.02%
2020/08/26	12	46.40	7	46.73	46.55	5	5,783	0.09%
2020/08/25	18	44.55	39	44.36	45.00	-21	5,292	-0.40%
2020/08/24	2	42.05	0	0.00	42.45	2	4,943	0.04%
2020/08/21	0	0.00	1	39.85	40.00	-1	4,879	-0.02%
2020/08/20	1	39.40	0	0.00	39.35	1	4,855	0.02%
2020/08/18	0	0.00	1	41.05	40.95	-1	4,762	-0.02%
2020/08/17	2	41.50	0	0.00	41.45	2	4,754	0.04%
2020/08/13	1	41.25	0	0.00	41.35	1	4,785	0.02%
2020/08/12	0	0.00	1	41.20	41.25	-1	4,800	-0.02%
2020/08/10	8	42.24	8	42.70	42.20	0	4,800	0.00%
2020/08/07	5	42.10	5	42.40	42.25	0	4,820	0.00%
2020/08/06	30	41.84	0	0.00	41.90	30	4,902	0.61%
2020/08/05	5	42.50	9	42.52	42.15	-4	4,965	-0.08%
2020/08/04	5	41.90	3	42.00	42.30	2	4,934	0.04%
2020/08/03	4	41.58	0	0.00	41.50	4	4,939	0.08%
2020/07/31	4	41.24	5	41.70	41.85	-1	4,860	-0.02%
2020/07/30	7	40.91	0	0.00	41.75	7	4,821	0.15%
2020/07/29	10	40.55	0	0.00	40.35	10	4,748	0.21%
2020/07/28	0	0.00	1	40.40	40.15	-1	4,759	-0.02%
2020/07/20	1	43.05	0	0.00	42.95	1	4,574	0.02%
2020/07/14	1	46.10	0	0.00	45.60	1	4,313	0.02%
2020/07/10	2	47.00	1	46.55	46.55	1	4,210	0.02%
2020/07/06	2	48.90	1	49.25	48.75	1	3,839	0.03%
2020/07/02	0	0.00	1	48.50	48.55	-1	3,762	-0.03%
2020/06/29	5	46.45	0	0.00	46.15	5	3,738	0.13%
2020/06/18	0	0.00	1	50.10	50.90	-1	3,480	-0.03%
2020/06/17	0	0.00	1	49.00	48.80	-1	3,430	-0.03%
2020/06/12	0	0.00	2	48.03	49.10	-2	3,496	-0.06%
2020/06/10	1	52.00	3	52.17	52.10	-2	3,405	-0.06%
2020/06/09	4	50.78	1	51.10	51.30	3	3,344	0.09%
2020/06/03	0	0.00	2	50.20	50.00	-2	3,227	-0.06%
2020/05/28	1	47.80	0	0.00	47.35	1	3,094	0.03%
2020/05/27	0	0.00	1	47.05	46.90	-1	3,085	-0.03%
2020/05/25	1	45.50	2	46.45	46.50	-1	3,166	-0.03%
2020/05/21	1	46.85	0	0.00	46.80	1	3,196	0.03%
2020/05/19	1	46.60	1	47.00	46.50	0	3,183	0.00%
2020/05/18	2	47.25	0	0.00	47.00	2	3,246	0.06%
2020/05/15	1	46.60	1	47.70	47.95	0	3,274	0.00%
2020/05/13	3	49.00	3	49.20	50.40	0	3,215	0.00%
2020/05/12	0	0.00	5	48.90	49.65	-5	3,169	-0.16%
2020/05/08	1	48.00	0	0.00	47.65	1	3,110	0.03%
2020/05/06	1	46.35	0	0.00	46.35	1	3,107	0.03%
2020/05/05	0	0.00	1	45.75	46.00	-1	3,148	-0.03%
2020/05/04	3	45.62	0	0.00	45.50	3	3,161	0.09%
2020/04/30	3	47.28	3	47.67	47.10	0	3,151	0.00%
2020/04/29	3	48.07	0	0.00	47.80	3	3,149	0.10%
2020/04/28	1	47.70	0	0.00	47.80	1	3,161	0.03%
2020/04/21	1	46.35	0	0.00	46.10	1	3,275	0.03%
2020/04/17	1	47.45	3	47.70	47.75	-2	3,221	-0.06%
2020/04/15	3	44.45	0	0.00	44.45	3	3,145	0.10%
2020/04/09	1	43.85	0	0.00	44.25	1	3,222	0.03%
2020/04/08	0	0.00	3	43.20	43.45	-3	3,221	-0.09%
2020/04/06	3	40.30	0	0.00	40.40	3	3,131	0.10%
2020/03/26	0	0.00	1	38.80	38.65	-1	3,014	-0.03%
2020/03/20	0	0.00	3	35.35	36.55	-3	2,945	-0.10%
2020/03/19	3	34.00	0	0.00	34.00	3	2,929	0.10%
2020/03/13	1	39.60	0	0.00	41.00	1	2,914	0.03%
2020/03/12	0	0.00	1	43.20	42.95	-1	2,885	-0.03%
2020/03/10	0	0.00	1	44.45	46.10	-1	2,833	-0.04%
2020/03/09	1	46.00	0	0.00	45.30	1	2,855	0.04%
2020/03/06	0	0.00	1	48.45	48.30	-1	2,814	-0.04%
2020/03/03	1	49.00	0	0.00	49.00	1	2,901	0.03%
2020/03/02	0	0.00	1	48.10	48.50	-1	2,884	-0.03%
2020/02/27	1	49.50	1	50.00	48.95	0	2,867	0.00%
2020/02/25	0	0.00	1	50.10	51.00	-1	2,863	-0.03%
2020/02/20	30	54.00	0	0.00	53.20	30	2,964	1.01%
2020/02/14	1	53.30	0	0.00	53.20	1	3,177	0.03%
2020/02/13	1	53.60	0	0.00	53.20	1	3,287	0.03%
2020/02/12	1	52.40	0	0.00	52.80	1	3,369	0.03%
2020/02/05	1	52.10	0	0.00	52.10	1	4,369	0.02%
2020/02/04	1	51.50	0	0.00	52.10	1	4,586	0.02%
2020/01/31	1	53.80	0	0.00	53.00	1	4,735	0.02%
2020/01/16	1	59.40	0	0.00	59.40	1	5,400	0.02%
2020/01/13	1	60.00	0	0.00	60.30	1	5,772	0.02%
2020/01/09	2	60.55	0	0.00	59.70	2	5,932	0.03%
2019/12/27	1	63.40	0	0.00	63.20	1	6,869	0.01%
2019/12/26	1	63.20	0	0.00	63.10	1	7,063	0.01%
2019/12/05	0	0.00	1	63.60	63.30	-1	8,208	-0.01%
2019/12/03	1	61.60	0	0.00	61.70	1	8,485	0.01%
2019/12/02	1	61.50	0	0.00	61.20	1	8,479	0.01%
2019/11/29	0	0.00	1	63.20	62.50	-1	8,447	-0.01%
2019/11/28	0	0.00	1	64.00	63.80	-1	8,477	-0.01%
2019/11/27	2	63.70	0	0.00	64.00	2	8,499	0.02%
2019/11/25	0	0.00	2	64.00	63.70	-2	8,510	-0.02%
2019/11/22	2	64.60	1	63.90	63.90	1	8,547	0.01%
2019/11/20	1	65.40	1	65.30	65.30	0	8,814	0.00%
2019/11/19	0	0.00	15	66.20	66.00	-15	9,166	-0.16%
2019/11/14	2	67.75	6	67.25	67.10	-4	9,384	-0.04%
2019/11/12	15	65.67	9	65.84	65.90	6	9,479	0.06%
2019/11/06	53	67.83	51	66.63	66.60	2	9,818	0.02%
2019/11/05	4	66.00	7	67.41	66.50	-3	9,702	-0.03%
2019/11/04	0	0.00	7	65.80	65.60	-7	9,686	-0.07%
2019/10/31	0	0.00	3	64.53	65.00	-3	10,188	-0.03%
2019/10/30	11	63.87	0	0.00	63.90	11	10,575	0.10%
2019/10/29	78	65.89	80	64.56	64.60	-2	10,517	-0.02%
2019/10/25	8	64.45	12	64.30	64.20	-4	9,933	-0.04%
2019/10/24	2	63.10	3	64.00	64.00	-1	9,892	-0.01%
2019/10/23	5	62.86	0	0.00	62.70	5	9,849	0.05%
2019/10/22	8	65.69	3	64.10	63.10	5	9,833	0.05%
2019/10/21	4	64.15	4	63.98	64.30	0	9,599	0.00%
2019/10/17	2	63.40	3	63.10	63.30	-1	9,579	-0.01%
2019/10/16	0	0.00	7	63.23	63.30	-7	9,571	-0.07%
2019/10/15	10	62.60	11	62.31	62.30	-1	9,508	-0.01%
2019/10/14	1	62.40	1	62.30	62.30	0	9,441	0.00%
2019/10/09	1	62.70	0	0.00	62.20	1	9,397	0.01%
2019/10/08	14	64.27	15	63.17	62.60	-1	9,464	-0.01%
2019/10/07	0	0.00	3	63.40	63.70	-3	9,548	-0.03%
2019/10/04	15	63.57	7	62.94	62.50	8	9,463	0.08%
2019/10/03	8	63.40	11	62.87	63.60	-3	9,263	-0.03%
2019/10/02	3	62.40	0	0.00	62.50	3	9,151	0.03%
2019/09/25	0	0.00	4	60.70	61.00	-4	8,887	-0.05%
2019/09/24	11	62.20	0	0.00	61.50	11	9,042	0.12%
2019/09/23	1	61.00	0	0.00	61.20	1	8,835	0.01%
2019/09/19	2	61.20	0	0.00	60.30	2	8,815	0.02%
2019/09/18	1	61.40	0	0.00	61.10	1	8,834	0.01%
2019/09/17	2	61.65	1	61.00	61.00	1	8,793	0.01%
2019/09/12	15	62.39	5	62.30	62.40	10	8,809	0.11%
2019/09/11	0	0.00	1	62.00	61.80	-1	8,800	-0.01%
2019/09/06	15	60.23	16	61.49	59.80	-1	8,539	-0.01%
2019/09/02	1	59.70	1	59.20	59.10	0	8,384	0.00%
2019/08/30	5	58.90	5	58.80	59.10	0	8,349	0.00%
2019/08/27	0	0.00	1	57.80	57.50	-1	8,496	-0.01%
2019/08/26	3	57.90	0	0.00	56.70	3	8,490	0.04%
2019/08/22	1	63.50	1	63.60	62.20	0	8,279	0.00%
2019/08/21	0	0.00	3	61.67	61.80	-3	7,926	-0.04%
2019/08/16	2	59.00	1	59.40	59.30	1	7,800	0.01%
2019/08/15	0	0.00	1	58.70	59.00	-1	7,687	-0.01%
2019/08/14	5	61.90	6	61.95	62.20	-1	7,419	-0.01%
2019/08/13	0	0.00	3	59.80	59.70	-3	7,159	-0.04%
2019/08/12	1	61.50	1	60.30	60.00	0	7,064	0.00%
2019/08/08	5	58.70	5	58.70	58.70	0	6,838	0.00%
2019/08/07	7	60.17	5	59.06	58.40	2	6,678	0.03%
2019/08/06	13	60.06	10	58.39	60.40	3	6,522	0.05%
2019/08/05	41	60.47	33	59.93	58.60	8	6,359	0.13%
2019/08/02	23	59.85	23	59.39	59.90	0	6,038	0.00%
2019/08/01	0	0.00	7	57.63	58.80	-7	5,477	-0.13%
2019/07/31	0	0.00	2	53.35	53.50	-2	5,012	-0.04%
2019/07/26	2	53.40	0	0.00	53.30	2	5,047	0.04%
2019/07/24	1	53.00	0	0.00	52.90	1	5,037	0.02%
2019/07/23	1	51.60	0	0.00	51.70	1	5,134	0.02%
2019/07/22	1	51.60	3	52.10	51.80	-2	5,137	-0.04%
2019/07/15	0	0.00	1	56.00	55.70	-1	4,967	-0.02%
2019/07/12	0	0.00	3	55.80	56.20	-3	4,950	-0.06%
2019/07/11	3	57.20	3	57.13	56.80	0	4,848	0.00%
2019/07/10	1	55.00	0	0.00	55.50	1	4,634	0.02%
2019/07/08	0	0.00	1	55.70	55.40	-1	4,791	-0.02%
2019/07/05	1	55.10	0	0.00	55.50	1	4,967	0.02%
2019/07/04	0	0.00	15	55.10	55.10	-15	4,986	-0.30%
2019/07/03	0	0.00	4	54.50	54.50	-4	5,013	-0.08%
2019/07/02	19	55.66	0	0.00	55.60	19	5,148	0.37%
2019/07/01	1	56.90	50	56.50	56.50	-49	5,152	-0.95%
2019/06/28	3	54.57	1	54.40	54.10	2	5,017	0.04%
2019/06/27	0	0.00	1	55.20	55.00	-1	5,004	-0.02%
2019/06/26	4	54.40	0	0.00	54.10	4	5,080	0.08%
2019/06/25	2	54.75	0	0.00	54.40	2	5,124	0.04%
2019/06/21	1	56.10	1	55.40	55.00	0	5,125	0.00%
2019/06/20	50	56.10	0	0.00	55.60	50	5,133	0.97%
2019/06/19	1	56.00	0	0.00	56.30	1	5,108	0.02%
2019/06/17	0	0.00	2	51.25	51.60	-2	4,948	-0.04%
2019/06/12	1	52.00	0	0.00	52.00	1	4,986	0.02%
2019/06/11	1	52.20	0	0.00	51.60	1	5,001	0.02%
2019/06/10	0	0.00	22	50.00	51.00	-22	4,974	-0.44%
2019/06/06	25	48.94	3	49.80	48.65	22	5,141	0.43%
2019/05/24	0	48.70	0	0.00	48.60	0	4,961	0.00%
2019/05/14	1	55.30	0	0.00	55.30	1	5,622	0.02%
2019/05/10	3	57.60	15	58.49	58.00	-12	5,551	-0.22%
2019/05/09	0	0.00	1	60.10	59.80	-1	5,460	-0.02%
2019/05/06	0	0.00	1	59.50	60.60	-1	5,394	-0.02%
2019/04/29	6	62.17	1	66.90	61.40	5	5,210	0.10%
2019/04/25	1	69.90	1	69.80	69.60	0	5,137	0.00%
2019/04/18	1	67.30	0	0.00	67.60	1	5,206	0.02%
2019/04/17	1	67.90	0	0.00	68.50	1	5,282	0.02%
2019/04/15	1	67.90	0	0.00	67.30	1	5,255	0.02%
2019/04/11	20	69.12	26	68.90	67.00	-6	5,076	-0.12%
2019/04/08	19	63.89	15	64.70	64.20	4	4,694	0.09%
2019/04/03	3	62.60	1	62.40	61.90	2	4,510	0.04%
2019/04/02	4	61.25	0	0.00	61.90	4	4,403	0.09%
2019/04/01	2	60.85	0	0.00	60.00	2	4,335	0.05%
2019/03/27	0	0.00	1	59.50	59.50	-1	4,149	-0.02%
2019/03/22	1	60.00	26	60.84	60.10	-25	4,051	-0.62%
2019/03/18	1	62.50	0	0.00	61.50	1	3,882	0.03%
2019/03/13	15	61.97	0	0.00	62.50	15	3,775	0.40%
2019/03/12	2	62.50	2	62.70	62.00	0	3,727	0.00%
2019/03/11	0	0.00	1	59.90	59.80	-1	3,536	-0.03%
2019/03/07	0	0.00	1	57.90	57.90	-1	3,641	-0.03%
2019/03/06	0	0.00	7	59.74	59.80	-7	3,746	-0.19%
2019/03/05	10	61.30	1	60.80	60.10	9	3,727	0.24%
2019/03/04	0	0.00	2	58.70	59.40	-2	3,641	-0.05%
2019/02/27	2	58.60	0	0.00	58.20	2	3,573	0.06%
2019/02/22	1	58.70	0	0.00	58.00	1	3,510	0.03%
2019/02/21	9	57.90	1	57.90	58.00	8	3,517	0.23%
2019/02/20	1	59.20	1	60.00	59.00	0	3,565	0.00%
2019/02/19	1	59.80	2	59.55	59.70	-1	3,543	-0.03%
2019/02/18	1	59.50	4	59.15	58.20	-3	3,484	-0.09%
2019/02/14	1	55.80	2	56.00	55.00	-1	3,443	-0.03%
2019/02/12	3	51.33	7	51.93	51.60	-4	3,297	-0.12%
2019/01/25	0	0.00	10	50.30	50.30	-10	3,297	-0.30%
2019/01/18	2	48.53	2	48.98	49.10	0	3,372	0.00%
2019/01/17	14	50.15	0	0.00	47.90	14	3,386	0.41%
2019/01/16	0	0.00	5	50.60	50.90	-5	3,300	-0.15%
2019/01/14	5	49.75	0	0.00	49.65	5	3,218	0.16%
2019/01/11	1	49.55	0	0.00	49.65	1	3,210	0.03%
2019/01/10	0	0.00	3	49.70	49.85	-3	3,201	-0.09%
2019/01/09	3	48.40	0	0.00	48.45	3	3,096	0.10%
2018/12/19	1	44.70	1	44.50	44.50	0	3,000	0.00%
2018/12/13	0	0.00	1	43.90	44.45	-1	3,049	-0.03%
2018/12/03	1	49.10	1	48.60	48.60	0	3,083	0.00%
2018/11/29	1	43.50	1	44.30	44.45	0	2,983	0.00%
2018/11/28	1	42.45	1	42.20	42.30	0	2,850	0.00%
2018/11/22	1	41.20	3	41.12	41.30	-2	2,808	-0.07%
2018/11/21	3	42.90	3	42.20	42.20	0	2,838	0.00%
2018/11/19	3	42.40	0	0.00	42.30	3	2,752	0.11%
2018/11/15	0	0.00	5	39.55	39.45	-5	2,533	-0.20%
2018/11/14	5	40.25	0	0.00	40.80	5	2,490	0.20%
2018/11/09	0	0.00	1	36.25	36.50	-1	2,214	-0.05%
2018/10/26	0	0.00	1	40.00	40.00	-1	2,203	-0.05%
2018/10/17	0	0.00	1	44.60	44.00	-1	2,263	-0.04%
2018/10/11	0	0.00	10	43.20	43.05	-10	2,478	-0.40%
2018/10/05	0	0.00	1	47.75	47.75	-1	2,491	-0.04%
2018/10/04	0	0.00	1	49.90	50.20	-1	2,473	-0.04%
2018/10/03	3	50.30	0	0.00	50.40	3	2,488	0.12%
2018/10/02	2	51.95	2	50.85	51.40	0	2,458	0.00%
2018/10/01	1	50.20	0	0.00	50.40	1	2,422	0.04%
2018/09/26	1	49.10	0	0.00	49.15	1	2,440	0.04%
2018/09/25	1	48.15	1	48.25	48.25	0	2,441	0.00%
2018/09/21	1	49.00	0	0.00	49.00	1	2,451	0.04%
2018/09/06	10	56.34	0	0.00	53.80	10	2,382	0.42%
2018/09/04	0	0.00	10	55.30	55.30	-10	2,330	-0.43%
2018/08/31	0	0.00	3	56.70	57.00	-3	2,314	-0.13%
2018/08/30	1	58.20	10	58.10	57.70	-9	2,359	-0.38%
2018/08/29	3	58.83	10	58.50	58.90	-7	2,395	-0.29%
2018/08/21	1	56.50	0	0.00	55.80	1	2,325	0.04%
2018/08/07	1	59.70	0	0.00	60.00	1	2,353	0.04%
2018/08/06	0	0.00	1	58.80	58.80	-1	2,257	-0.04%
2018/08/03	0	0.00	1	56.60	57.10	-1	2,265	-0.04%
2018/08/01	0	0.00	1	56.30	57.70	-1	2,247	-0.04%
2018/07/31	20	57.80	0	0.00	57.50	20	2,207	0.91%
2018/07/30	1	56.50	0	0.00	56.50	1	2,214	0.05%
2018/07/27	4	55.95	0	0.00	56.40	4	2,182	0.18%
2018/07/23	0	0.00	11	56.74	55.20	-11	2,183	-0.50%
2018/07/20	11	55.19	1	55.30	55.80	10	2,136	0.47%
2018/07/19	1	53.50	0	0.00	53.40	1	2,080	0.05%
2018/07/18	2	53.65	1	52.70	52.60	1	2,038	0.05%
2018/07/16	1	53.70	0	0.00	52.90	1	2,047	0.05%
2018/07/02	7	61.57	1	60.20	60.00	6	2,065	0.29%
2018/06/29	3	61.97	0	0.00	61.80	3	2,057	0.15%
2018/06/01	1	57.80	0	0.00	57.60	1	2,017	0.05%
2018/05/22	0	0.00	1	56.70	56.70	-1	2,401	-0.04%
2018/05/17	0	0.00	1	56.50	56.30	-1	2,437	-0.04%
2018/05/10	0	0.00	1	60.50	60.80	-1	2,517	-0.04%
2018/05/07	0	0.00	1	59.20	59.00	-1	2,566	-0.04%
2018/05/04	1	57.40	0	0.00	56.70	1	2,594	0.04%
2018/04/30	0	0.00	2	60.00	60.50	-2	2,767	-0.07%
2018/04/16	1	61.10	0	0.00	61.20	1	3,605	0.03%
2018/04/13	0	0.00	2	61.50	61.40	-2	3,752	-0.05%
2018/04/11	3	63.13	2	62.65	62.10	1	3,943	0.03%
2018/04/10	1	61.00	0	0.00	61.30	1	3,984	0.03%
2018/04/02	0	0.00	1	65.00	64.20	-1	4,145	-0.02%
2018/03/27	1	63.40	0	0.00	63.30	1	4,155	0.02%
2018/03/22	2	64.25	0	0.00	63.30	2	4,141	0.05%
2018/03/19	2	70.20	2	69.90	69.00	0	4,120	0.00%
2018/03/15	1	69.20	0	0.00	68.80	1	4,142	0.02%
2018/03/14	1	69.30	0	0.00	69.00	1	4,215	0.02%
2018/03/06	1	69.70	0	0.00	70.50	1	4,424	0.02%
2018/03/01	1	73.10	0	0.00	74.00	1	4,472	0.02%
2018/02/26	9	77.00	10	76.58	77.00	-1	4,453	-0.02%
2018/02/12	1	73.50	0	0.00	73.30	1	4,688	0.02%
2018/02/07	0	0.00	1	77.20	78.90	-1	4,601	-0.02%
2018/02/06	1	75.00	0	0.00	74.30	1	4,559	0.02%
2018/02/02	1	81.00	0	0.00	79.90	1	4,517	0.02%
2018/01/30	2	83.40	3	82.83	82.70	-1	4,526	-0.02%
2018/01/29	1	81.00	0	0.00	80.80	1	4,492	0.02%
2018/01/25	1	82.10	0	0.00	82.00	1	4,443	0.02%
2018/01/24	1	82.20	3	81.60	82.40	-2	4,483	-0.04%
2018/01/23	0	0.00	1	81.00	81.40	-1	4,510	-0.02%
2018/01/22	0	0.00	1	79.10	79.40	-1	4,511	-0.02%
2018/01/18	2	77.50	0	0.00	75.80	2	4,455	0.04%
2018/01/17	2	77.50	0	0.00	77.90	2	4,395	0.05%
2018/01/12	0	0.00	1	76.50	76.40	-1	4,088	-0.02%
2018/01/11	6	74.67	5	74.30	74.40	1	4,021	0.02%
2018/01/10	1	75.00	0	0.00	74.00	1	3,986	0.03%
2018/01/09	0	0.00	2	81.30	79.30	-2	3,779	-0.05%
2018/01/08	10	84.10	0	0.00	84.00	10	3,662	0.27%
2018/01/03	2	85.80	10	88.00	87.30	-8	3,549	-0.23%
2018/01/02	0	0.00	17	81.48	82.60	-17	3,514	-0.48%