佳凌 (4976)-群益金鼎-忠孝券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
43.25
漲跌
▲0.20
漲幅
+0.46%
成交量
749張
產業
上市光電類股
510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

佳凌 (4976)籌碼相關－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/04/08	0	0.00	1	42.00	41.85	-1	556	-0.18%
2024/04/03	0	0.00	1	41.45	40.80	-1	551	-0.18%
2024/03/18	4	39.63	0	0.00	40.65	4	672	0.59%
2024/03/13	0	0.00	21.9	38.56	38.45	-21.9	706	-3.10%
2024/02/29	0	0.00	1	39.10	39.05	-1	684	-0.15%
2024/01/30	3	40.15	3	40.80	40.15	0	675	0.00%
2023/12/14	0	0.00	2	43.05	42.90	-2	588	-0.34%
2023/12/13	5	44.13	3	44.60	44.35	2	538	0.37%
2023/11/10	0.1	36.93	0	0.00	36.15	0.1	294	0.03%
2023/10/17	2.1	38.01	0	0.00	38.00	2.1	364	0.58%
2023/09/21	0.1	40.00	0	0.00	39.85	0.1	727	0.01%
2023/09/20	0.1	40.40	0	0.00	40.20	0.1	731	0.01%
2023/08/28	0	40.00	4	39.65	39.55	-4	837	-0.48%
2023/08/24	0.1	40.50	0	0.00	40.30	0.1	861	0.01%
2023/08/18	0.1	42.00	1	41.15	41.30	-0.9	886	-0.11%
2023/08/16	0	0.00	1	41.80	42.45	-1	881	-0.11%
2023/08/09	2	41.70	0	0.00	41.50	2	912	0.22%
2023/08/04	0.1	41.72	0	0.00	42.25	0.1	926	0.01%
2023/08/01	0	0.00	0.1	42.60	42.55	-0.1	935	-0.01%
2023/07/21	0	0.00	1	43.70	43.60	-1	967	-0.10%
2023/07/06	6	46.50	8	46.20	46.50	-2	1,035	-0.19%
2023/07/05	1	45.65	0	0.00	45.65	1	1,001	0.10%
2023/07/03	0	42.40	0	0.00	42.25	0	973	0.00%
2023/06/27	0.1	41.00	0	0.00	40.60	0.1	1,017	0.01%
2023/06/20	0	0.00	0	42.25	42.20	0	1,248	0.00%
2023/06/19	0	0.00	0.2	42.50	42.55	-0.2	1,295	-0.02%
2023/06/16	0	0.00	11	43.20	42.95	-11	1,398	-0.79%
2023/06/15	0	0.00	18	43.70	43.80	-18	1,431	-1.26%
2023/06/08	1	43.60	0	0.00	43.10	1	1,948	0.05%
2023/06/05	1	45.80	1	45.35	45.35	0	2,550	0.00%
2023/06/02	1	44.70	0	0.00	44.70	1	2,786	0.04%
2023/05/24	0	0.00	3	43.80	43.95	-3	2,778	-0.11%
2023/05/23	0	0.00	1	44.30	44.30	-1	2,780	-0.04%
2023/05/19	1	44.45	0	0.00	43.90	1	2,776	0.04%
2023/05/18	6	44.60	6	45.15	44.60	0	2,774	0.00%
2023/05/17	3	44.90	0	0.00	44.90	3	2,756	0.11%
2023/04/21	0	0.00	1	49.05	49.05	-1	2,635	-0.04%
2023/04/18	5	52.00	0	0.00	51.00	5	2,576	0.19%
2023/04/10	0	0.00	1	50.90	50.70	-1	2,371	-0.04%
2023/04/07	2	50.35	1	50.60	50.50	1	2,334	0.04%
2023/04/06	0	50.80	0	0.00	50.80	0	2,311	0.00%
2023/03/27	3	49.30	0	0.00	49.60	3	2,202	0.14%
2023/03/24	0	0.00	2	50.10	50.00	-2	2,179	-0.09%
2023/03/23	5	51.58	3	52.30	51.40	2	2,126	0.09%
2023/03/22	3	50.70	4	51.33	51.30	-1	1,952	-0.05%
2023/03/21	0	0.00	3	50.12	50.50	-3	1,903	-0.16%
2023/03/17	15	50.59	14	51.49	50.50	1	1,759	0.06%
2023/03/15	1	47.50	1	47.70	47.85	0	1,381	0.00%
2023/03/13	0	0.00	11	45.76	47.60	-11	1,279	-0.86%
2023/03/10	1	49.45	3	48.53	48.50	-2	1,248	-0.16%
2023/03/09	9	50.50	10	51.28	50.50	-1	1,209	-0.08%
2023/03/08	21	50.75	20	50.75	50.50	1	1,096	0.09%
2023/03/07	4	47.14	3	47.63	49.80	1	655	0.15%
2023/03/02	0	41.00	0	0.00	40.20	0	341	0.00%
2023/02/06	11	40.96	0	0.00	40.45	11	465	2.36%
2022/12/27	0	0.00	1	38.45	38.35	-1	546	-0.18%
2022/11/17	1	40.10	1	40.30	40.65	0	994	0.00%
2022/11/08	0	0.00	1	37.05	36.70	-1	1,072	-0.09%
2022/11/04	1	36.55	0	0.00	36.50	1	1,348	0.07%
2022/10/17	0	34.00	0	0.00	34.90	0	1,650	0.00%
2022/10/13	0.1	33.60	0	0.00	32.25	0.1	1,699	0.00%
2022/09/23	1	41.85	1	41.65	40.85	0	2,214	0.00%
2022/09/21	0	41.50	0	0.00	41.25	0	2,219	0.00%
2022/09/12	5	45.26	0	0.00	45.25	5	2,246	0.22%
2022/09/05	1	46.10	0	0.00	45.55	1	2,241	0.04%
2022/09/01	7	49.63	7	49.73	48.20	0	2,207	0.00%
2022/08/31	5	49.32	5	48.73	49.40	0	2,082	0.00%
2022/08/30	2	47.75	2	48.48	48.70	0	2,042	0.00%
2022/08/29	0	0.00	1	45.50	46.05	-1	1,953	-0.05%
2022/08/26	0	0.00	2	47.05	47.20	-2	1,958	-0.10%
2022/08/25	0	0.00	1	46.40	47.00	-1	1,956	-0.05%
2022/08/24	1	46.20	1	46.40	45.90	0	1,994	0.00%
2022/08/18	2	47.40	0	0.00	47.40	2	1,940	0.10%
2022/08/15	0	0.00	1	48.50	47.85	-1	1,867	-0.05%
2022/08/12	7	47.61	7	48.30	47.50	0	1,829	0.00%
2022/08/11	3	48.35	3	48.50	48.55	0	1,794	0.00%
2022/08/10	0	0.00	1	46.15	47.85	-1	1,566	-0.06%
2022/08/09	1	43.90	1	43.35	43.50	0	1,468	0.00%
2022/08/02	0	0.00	1	40.80	40.90	-1	1,463	-0.07%
2022/08/01	1	42.10	0	0.00	42.10	1	1,456	0.07%
2022/07/28	0	42.20	0	0.00	42.00	0	1,468	0.00%
2022/07/27	1	43.00	1	42.95	43.00	0	1,459	0.00%
2022/07/26	0	0.00	1	43.00	42.55	-1	1,447	-0.07%
2022/07/25	0	0.00	2	44.95	44.80	-2	1,435	-0.14%
2022/07/22	4	45.30	0	0.00	44.65	4	1,427	0.28%
2022/07/21	0	0.00	2	44.10	44.15	-2	1,411	-0.14%
2022/07/20	1	46.00	0	0.00	44.10	1	1,395	0.07%
2022/07/19	2	46.00	2	45.40	45.35	0	1,380	0.00%
2022/07/18	8	45.95	8	46.23	46.10	0	1,323	0.00%
2022/07/15	8	45.44	10	45.75	46.10	-2	1,233	-0.16%
2022/07/14	1	40.05	1	39.65	42.50	0	989	0.00%
2022/07/12	0	37.25	0	0.00	36.80	0	899	0.00%
2022/07/11	0	0.00	1	39.90	39.00	-1	898	-0.11%
2022/07/01	0	38.55	0	0.00	37.00	0	871	0.00%
2022/06/30	0.1	41.10	0	0.00	40.40	0.1	851	0.01%
2022/06/02	3	52.10	4	51.88	50.80	-1	899	-0.11%
2022/05/31	3	49.92	0	0.00	50.00	3	882	0.34%
2022/05/24	0	0.00	2	47.63	46.95	-2	888	-0.23%
2022/05/03	0	43.10	0	0.00	43.70	0	816	0.00%
2022/04/29	1	44.00	1	43.15	43.10	0	819	0.00%
2022/04/28	1	42.80	0	0.00	42.85	1	820	0.12%
2022/04/26	0.1	44.70	2	44.60	44.20	-1.9	789	-0.24%
2022/04/21	0.1	50.73	0	0.00	50.30	0.1	772	0.01%
2022/04/20	0	51.30	0	0.00	51.50	0	773	0.00%
2022/04/01	0	0.00	0.1	55.15	55.20	-0.1	898	-0.01%
2022/03/17	0	0.00	1	53.20	53.30	-1	1,027	-0.10%
2022/03/16	0	0.00	2	49.80	49.70	-2	1,012	-0.20%
2022/03/15	0.1	49.70	0	0.00	49.60	0.1	1,074	0.01%
2022/03/14	0	0.00	1	53.70	52.40	-1	1,115	-0.09%
2022/03/09	2	49.80	0	0.00	50.00	2	1,168	0.17%
2022/03/08	0	49.90	0	50.60	49.35	0	1,191	0.00%
2022/03/07	0.1	53.94	2	57.10	52.30	-1.9	1,185	-0.16%
2022/03/04	1	58.50	0	0.00	58.10	1	1,259	0.08%
2022/03/02	0.1	59.55	0	0.00	59.40	0.1	1,424	0.00%
2022/02/07	0	0.00	2	60.70	60.90	-2	3,327	-0.06%
2022/01/25	0.1	60.75	0	0.00	60.50	0.1	3,402	0.00%
2022/01/21	5	62.64	5	62.00	62.00	0	3,520	0.00%
2022/01/14	1	61.90	1	62.30	62.10	0	4,076	0.00%
2022/01/12	1.1	62.01	2	63.55	62.10	-1	4,188	-0.02%
2022/01/11	1	63.80	0	0.00	63.80	1	4,230	0.02%
2022/01/06	0	69.00	2	68.95	68.80	-2	4,213	-0.05%
2022/01/04	0	0.00	1	70.60	70.30	-1	4,217	-0.02%
2021/12/29	0	0.00	1	68.90	68.80	-1	4,220	-0.02%
2021/12/28	1	68.50	0.1	68.90	68.30	0.9	4,241	0.02%
2021/12/22	0	0.00	3	70.80	70.50	-3	4,284	-0.07%
2021/12/21	0	0.00	2	70.30	70.60	-2	4,283	-0.05%
2021/12/20	1	70.00	0	0.00	69.20	1	4,274	0.02%
2021/12/17	4	69.95	1	69.20	69.20	3	4,279	0.07%
2021/12/14	1	68.50	0	0.00	68.00	1	4,277	0.02%
2021/12/13	1	70.80	0	0.00	70.30	1	4,269	0.02%
2021/12/08	0	0.00	2	72.95	72.00	-2	4,220	-0.05%
2021/12/07	2	70.90	11	71.22	70.80	-9	4,198	-0.21%
2021/12/06	2	71.40	1	72.00	71.30	1	4,257	0.02%
2021/12/03	1	71.50	2	71.60	71.10	-1	4,348	-0.02%
2021/11/30	2	72.30	3	73.23	74.00	-1	4,520	-0.02%
2021/11/29	3	69.70	4	70.30	70.40	-1	4,674	-0.02%
2021/11/26	2	73.70	0	0.00	72.20	2	4,743	0.04%
2021/11/25	14	79.14	14	78.24	75.50	0	4,692	0.00%
2021/11/24	1.1	75.18	0	0.00	74.60	1.1	4,488	0.02%
2021/11/23	8	78.28	9	77.50	76.10	-1	4,466	-0.02%
2021/11/22	239	79.77	239	78.57	78.40	0	4,574	0.00%	大買/大賣/
2021/11/19	0	0.00	0	75.90	75.90	0	3,870	0.00%
2021/11/18	2	70.05	2	69.65	69.00	0	3,804	0.00%
2021/11/16	2.3	67.37	2	67.55	67.20	0.3	3,774	0.01%
2021/11/15	1	68.20	5	66.86	68.20	-4	3,816	-0.10%
2021/11/12	2	65.05	0	0.00	65.00	2	3,901	0.05%
2021/11/09	0.1	64.40	0	0.00	63.80	0.1	4,030	0.00%
2021/11/08	3	65.83	2	67.35	65.50	1	4,056	0.02%
2021/11/02	4	69.08	2	68.35	69.00	2	4,530	0.04%
2021/11/01	1	68.80	4	70.23	70.40	-3	4,505	-0.07%
2021/10/28	2	70.50	1	71.00	69.30	1	4,460	0.02%
2021/10/27	8	72.75	7	71.79	70.50	1	4,469	0.02%
2021/10/26	6	69.92	2.1	71.23	71.60	3.9	4,357	0.09%
2021/10/25	0	0.00	10	67.30	67.20	-10	4,242	-0.24%
2021/10/22	10	65.00	0	0.00	65.20	10	4,282	0.23%
2021/10/21	3	64.23	5	63.88	63.90	-2	4,301	-0.05%
2021/10/20	4	64.25	3	63.43	64.50	1	4,381	0.02%
2021/10/19	1	62.00	0	0.00	62.70	1	4,462	0.02%
2021/10/12	0.2	58.70	0	0.00	58.00	0.2	5,723	0.00%
2021/10/01	1	60.70	2	59.70	59.70	-1	6,887	-0.01%
2021/09/30	0.1	60.80	0	0.00	62.10	0.1	6,903	0.00%
2021/09/24	0	0.00	1	65.00	65.00	-1	7,172	-0.01%
2021/09/23	1	65.00	0	0.00	65.10	1	7,189	0.01%
2021/09/22	0.1	65.00	0	0.00	64.20	0.1	7,225	0.00%
2021/09/09	1	66.90	0	0.00	67.40	1	7,978	0.01%
2021/09/08	9	70.88	9	68.88	68.50	0	8,008	0.00%
2021/09/06	5	71.36	5	70.46	70.00	0	8,019	0.00%
2021/09/03	4	72.08	4	71.20	71.10	0	8,316	0.00%
2021/09/02	234	73.73	233	74.47	71.50	1	8,322	0.01%	大買/大賣/
2021/09/01	0	0.00	3	74.50	74.50	-3	8,202	-0.04%
2021/08/30	0	0.00	3	69.27	68.90	-3	8,168	-0.04%
2021/08/27	3	71.33	10	71.50	70.80	-7	8,229	-0.09%
2021/08/26	12	72.05	5	72.68	72.20	7	8,211	0.09%
2021/08/25	0	0.00	1.3	69.80	69.80	-1.3	8,018	-0.02%
2021/08/24	4	63.93	4	64.05	63.50	0	8,209	0.00%
2021/08/23	2	64.60	2	64.70	65.10	0	8,287	0.00%
2021/08/20	3	61.77	4	60.95	60.50	-1	8,563	-0.01%
2021/08/19	4	63.03	2	64.30	62.20	2	9,304	0.02%
2021/08/18	5	60.78	32	60.40	65.10	-27	9,425	-0.29%
2021/08/17	12	63.87	0	0.00	60.20	12	9,477	0.13%
2021/08/13	1	67.20	2	65.95	65.90	-1	9,568	-0.01%
2021/08/12	2	68.00	2	68.10	68.70	0	9,562	0.00%
2021/08/11	13	67.79	19	66.51	67.10	-6	9,603	-0.06%
2021/08/10	1	68.90	1	69.40	67.80	0	9,591	0.00%
2021/08/09	4	71.93	2	72.70	71.50	2	9,631	0.02%
2021/08/06	9	75.01	0	0.00	75.50	9	9,759	0.09%
2021/08/05	3	80.57	7.7	80.09	79.00	-4.7	9,761	-0.05%
2021/08/04	3	81.03	6	80.47	80.50	-3	9,918	-0.03%
2021/08/03	4	80.20	2	80.30	80.30	2	10,005	0.02%
2021/08/02	4	79.25	3	78.80	78.80	1	10,000	0.01%
2021/07/30	4	81.93	5	79.74	79.00	-1	10,059	-0.01%
2021/07/29	4	80.65	4	81.20	81.20	0	10,060	0.00%
2021/07/28	2	80.15	2	79.05	81.20	0	10,075	0.00%
2021/07/27	2	84.65	1	84.10	84.10	1	10,188	0.01%
2021/07/26	4.2	88.93	5.1	89.27	88.30	-0.9	10,177	-0.01%
2021/07/23	5	90.60	7.1	91.88	88.70	-2.1	10,103	-0.02%
2021/07/22	12	93.94	8.4	92.92	92.50	3.6	10,000	0.04%
2021/07/21	6	95.68	2	95.00	95.00	4	9,907	0.04%
2021/07/20	8	98.19	15.1	97.81	95.80	-7.1	9,895	-0.07%
2021/07/19	21.1	102.03	22	101.70	98.50	-1	9,787	-0.01%
2021/07/16	10	96.70	12	98.62	100.00	-2	9,392	-0.02%
2021/07/15	4	92.25	2	91.30	91.30	2	9,134	0.02%
2021/07/14	21	95.02	19	95.41	93.40	2	9,081	0.02%
2021/07/13	30.1	101.36	25.1	102.03	96.10	5.1	9,008	0.06%
2021/07/12	5	96.00	0	0.00	97.90	5	8,618	0.06%
2021/07/09	9	88.91	11	89.19	89.00	-2	8,677	-0.02%
2021/07/08	2.1	87.05	3	87.23	86.90	-1	8,649	-0.01%
2021/07/07	2	86.65	2	86.15	85.70	0	8,669	0.00%
2021/07/06	6	87.03	3	85.56	85.70	3	8,801	0.03%
2021/07/05	2	86.70	7	86.94	87.10	-5	9,006	-0.06%
2021/07/02	2	82.65	2	84.30	84.10	0	8,899	0.00%
2021/06/30	2	84.10	2	84.40	84.00	0	8,989	0.00%
2021/06/29	4	84.78	8	85.10	83.30	-4	9,120	-0.04%
2021/06/28	9	87.65	1	87.21	86.40	8	9,121	0.09%
2021/06/25	4	84.08	1	85.00	86.10	3	9,090	0.03%
2021/06/24	1	83.20	11	84.06	84.30	-10	9,049	-0.11%
2021/06/23	2	82.50	1	82.20	82.40	1	9,210	0.01%
2021/06/22	8	83.66	8	82.11	81.00	0	9,240	0.00%
2021/06/21	9	87.42	5	87.00	84.80	4	9,265	0.04%
2021/06/18	6	90.87	9.2	91.78	91.60	-3.2	9,368	-0.03%
2021/06/17	2	86.90	2	88.55	88.80	0	9,388	0.00%
2021/06/16	4	87.48	3	86.40	86.40	1	9,440	0.01%
2021/06/15	8	87.14	9	86.28	86.50	-1	9,906	-0.01%
2021/06/11	4	87.88	2	87.45	86.60	2	9,953	0.02%
2021/06/10	12	85.33	4	84.85	84.50	8	9,800	0.08%
2021/06/09	4.2	83.66	2	83.20	83.20	2.2	9,889	0.02%
2021/06/08	0	0.00	1	83.00	81.80	-1	10,424	-0.01%
2021/06/07	11.1	82.64	9	82.78	81.60	2.1	10,638	0.02%
2021/06/04	6	82.43	5	85.14	85.20	1	10,690	0.01%
2021/06/03	1	82.60	0	0.00	82.50	1	10,817	0.01%
2021/06/02	9	84.10	5	81.78	81.90	4	11,023	0.04%
2021/06/01	10	86.56	8	87.01	86.30	2	11,140	0.02%
2021/05/31	3	85.00	4	84.83	83.80	-1	11,201	-0.01%
2021/05/28	12	87.78	9	87.46	85.90	3	11,671	0.03%
2021/05/27	21	84.00	21	84.54	84.60	0	11,844	0.00%
2021/05/26	3	79.13	4	79.63	81.00	-1	11,483	-0.01%
2021/05/25	7	73.83	6	72.18	73.70	1	11,897	0.01%
2021/05/24	2	70.75	2	70.70	70.70	0	12,276	0.00%
2021/05/21	4	69.78	4	69.02	70.00	0	13,082	0.00%
2021/05/20	1	67.60	0	0.00	67.50	1	13,123	0.01%
2021/05/19	0.1	68.00	0	0.00	69.20	0.1	13,468	0.00%
2021/05/18	0	0.00	1	69.30	68.10	-1	13,700	-0.01%
2021/05/17	0	0.00	2	67.30	63.90	-2	13,799	-0.01%
2021/05/14	4	71.00	17	72.63	66.00	-13	13,757	-0.09%
2021/05/13	11	64.03	32	66.15	69.90	-21	13,805	-0.15%
2021/05/12	21	64.19	23	69.44	63.60	-2	14,505	-0.01%
2021/05/11	21	70.09	3.2	71.13	69.40	17.8	14,664	0.12%
2021/05/07	9	78.87	22	76.80	79.40	-13	15,081	-0.09%
2021/05/06	0	0.00	15	76.53	74.00	-15	15,330	-0.10%
2021/05/05	3	76.24	1	78.80	75.20	2	15,604	0.01%
2021/05/04	4	74.68	6	75.78	78.80	-2	15,754	-0.01%
2021/05/03	6	79.35	0	0.00	76.10	6	15,681	0.04%
2021/04/29	1	83.20	0	0.00	84.00	1	15,791	0.01%
2021/04/28	1	83.40	0	0.00	83.00	1	15,976	0.01%
2021/04/26	1	88.70	1	87.50	87.50	0	16,581	0.00%
2021/04/23	3	83.00	0	0.00	83.90	3	16,754	0.02%
2021/04/22	5.1	85.35	1	84.00	83.00	4.1	17,405	0.02%
2021/04/21	0	88.20	3	88.30	87.20	-3	17,753	-0.02%
2021/04/20	1	90.70	0	0.00	90.50	1	17,814	0.01%
2021/04/19	6.1	89.02	21	89.49	90.30	-15	18,127	-0.08%
2021/04/16	7	92.46	13	92.01	91.90	-6	18,408	-0.03%
2021/04/15	6	96.11	1	94.10	94.20	5	18,718	0.03%
2021/04/14	11.1	96.47	0	0.00	96.00	11.1	18,901	0.06%
2021/04/13	16	109.25	14	110.71	103.50	2	18,846	0.01%
2021/04/12	8	113.63	8	114.31	110.00	0	18,901	0.00%
2021/04/09	11	113.14	11	112.36	112.00	0	19,036	0.00%
2021/04/08	0.2	107.50	1	108.00	107.00	-0.9	18,952	0.00%
2021/04/01	1	107.50	1	107.00	107.00	0	20,155	0.00%
2021/03/31	1	105.51	1	106.00	104.50	0	20,649	0.00%
2021/03/30	1	107.50	1	108.00	107.50	0	21,222	0.00%
2021/03/29	4	108.00	3	107.50	108.00	1	21,444	0.00%
2021/03/26	3	107.67	3	108.83	107.00	0	21,382	0.00%
2021/03/25	6	100.08	1	100.00	100.00	5	21,182	0.02%
2021/03/24	2	101.50	1	100.00	101.00	1	21,119	0.00%
2021/03/23	23	101.35	26	103.75	101.00	-3	21,027	-0.01%
2021/03/22	21	106.29	25	108.04	103.50	-4	20,783	-0.02%
2021/03/19	23	115.17	22	115.25	114.00	1	20,584	0.00%
2021/03/18	28	122.41	8	120.25	118.50	20	20,480	0.10%
2021/03/17	1	116.00	1	115.50	118.00	0	19,998	0.00%
2021/03/16	3	116.17	6	117.58	116.00	-3	19,960	-0.02%
2021/03/15	23	115.85	23	116.00	117.00	0	19,903	0.00%
2021/03/12	22	117.57	29	117.24	113.00	-7	19,942	-0.04%
2021/03/11	2	108.50	13	114.50	115.50	-11	19,330	-0.06%
2021/03/10	16	105.66	13	109.08	105.00	3	19,269	0.02%
2021/03/09	17	107.56	24	105.77	106.50	-7	19,205	-0.04%
2021/03/08	8	109.38	7	107.36	107.00	1	19,017	0.01%
2021/03/05	18	115.44	29	115.60	113.00	-11	18,799	-0.06%
2021/03/04	39	117.90	35	117.34	115.50	4	18,627	0.02%
2021/03/03	51	117.65	48	117.65	118.00	3	18,555	0.02%
2021/03/02	52	118.15	51	115.53	114.00	1	18,030	0.01%
2021/02/26	55	109.88	54	109.32	112.00	1	17,564	0.01%
2021/02/25	77	120.67	63	116.23	110.00	14	17,182	0.08%
2021/02/24	72	117.63	55	117.98	118.00	17	16,633	0.10%
2021/02/23	69	115.66	58	114.34	113.00	11	16,140	0.07%
2021/02/19	17	94.79	15	96.39	102.00	2	15,764	0.01%
2021/02/18	18	93.78	30	94.75	92.80	-12	15,649	-0.08%
2021/02/17	33	89.92	12	90.17	89.50	21	15,442	0.14%
2021/02/05	13	86.99	3	87.03	86.40	10	15,247	0.07%
2021/02/04	29	86.98	27	86.80	86.30	2	15,177	0.01%
2021/02/03	71	90.47	48	91.26	87.20	23	14,961	0.15%
2021/02/02	29	84.12	28	83.85	88.10	1	14,226	0.01%
2021/02/01	3	81.70	3	81.50	80.10	0	14,127	0.00%
2021/01/29	16	85.28	16	89.04	84.20	0	14,018	0.00%
2021/01/28	7	88.84	8.1	89.47	87.10	-1.1	13,745	-0.01%
2021/01/27	6.1	87.39	6	85.45	87.90	0.1	13,433	0.00%
2021/01/26	10	86.98	8	86.56	83.10	2	13,111	0.02%
2021/01/25	9	86.69	4	86.85	84.60	5	12,913	0.04%
2021/01/22	3	86.07	4	85.23	88.60	-1	12,828	-0.01%
2021/01/21	5	84.70	13	86.69	84.50	-8	12,721	-0.06%
2021/01/20	11	88.06	13	87.95	85.10	-2	12,554	-0.02%
2021/01/19	28	94.61	11	95.21	91.30	17	12,273	0.14%
2021/01/18	10	92.16	12	91.39	91.60	-2	11,924	-0.02%
2021/01/15	36	97.87	28	97.75	94.90	8	11,660	0.07%
2021/01/14	28	88.90	10	87.54	92.80	18	10,947	0.16%
2021/01/13	5	85.22	6	85.32	84.40	-1	10,528	-0.01%
2021/01/12	9	86.33	9	86.43	83.60	0	10,422	0.00%
2021/01/11	8	85.15	6.1	86.02	84.70	1.9	10,112	0.02%
2021/01/08	7.1	84.87	11.1	86.03	87.10	-4	9,805	-0.04%
2021/01/07	7.1	75.29	5	77.44	79.20	2.1	9,445	0.02%
2021/01/06	6	73.53	5	71.92	72.00	1	9,446	0.01%
2021/01/05	3	74.30	3	74.67	74.00	0	9,468	0.00%
2021/01/04	9	75.86	5	74.56	74.20	4	9,490	0.04%
2020/12/31	13	72.88	23	72.29	73.60	-10	9,643	-0.10%
2020/12/30	7	72.91	4	71.85	71.50	3	9,626	0.03%
2020/12/29	7	72.06	13	71.58	69.70	-6	9,365	-0.06%
2020/12/28	22	71.54	12.1	72.52	70.80	9.9	8,956	0.11%
2020/12/25	20	67.43	17	69.56	70.50	3	8,574	0.03%
2020/12/24	17.1	59.91	32	61.42	64.10	-14.9	7,970	-0.19%
2020/12/23	2	56.25	14	57.35	58.30	-12	7,420	-0.16%
2020/12/22	3	53.57	8	53.53	53.00	-5	7,382	-0.07%
2020/12/21	2	51.70	2	51.50	51.90	0	7,460	0.00%
2020/12/18	1	53.20	1	53.00	52.80	0	7,637	0.00%
2020/12/17	2	53.00	1	52.40	52.80	1	8,016	0.01%
2020/12/16	3	52.93	0	0.00	53.00	3	8,322	0.04%
2020/12/15	4	53.85	0	0.00	52.00	4	8,380	0.05%
2020/12/14	0	0.00	1	55.40	55.40	-1	8,349	-0.01%
2020/12/11	3	54.13	6	54.03	53.90	-3	8,400	-0.04%
2020/12/10	5	55.70	1	55.80	55.60	4	8,372	0.05%
2020/12/09	6	56.53	3	56.80	56.60	3	8,313	0.04%
2020/12/08	3	56.47	17	56.92	55.30	-14	8,172	-0.17%
2020/12/07	4	53.63	1	54.60	54.50	3	7,951	0.04%
2020/12/04	14	54.82	7	55.36	54.50	7	7,924	0.09%
2020/12/03	1	54.80	7	54.61	53.80	-6	7,786	-0.08%
2020/12/02	18	54.17	14	55.19	53.80	4	7,789	0.05%
2020/12/01	8	54.69	1	54.80	55.10	7	8,092	0.09%
2020/11/30	7	54.70	2	55.70	54.40	5	8,325	0.06%
2020/11/27	7	55.01	16	54.79	53.90	-9	8,427	-0.11%
2020/11/26	12	52.62	4	52.45	52.90	8	8,274	0.10%
2020/11/25	1	50.00	3	50.77	50.30	-2	8,477	-0.02%
2020/11/24	1	50.40	0	0.00	50.40	1	8,549	0.01%
2020/11/23	4	51.78	1	52.90	52.10	3	8,561	0.04%
2020/11/20	23	51.07	17	52.00	51.00	6	8,526	0.07%
2020/11/19	4	52.28	2	53.15	52.50	2	8,496	0.02%
2020/11/18	32	53.68	39	55.03	52.10	-7	8,386	-0.08%
2020/11/17	11	51.46	16	52.67	54.20	-5	7,877	-0.06%
2020/11/16	1	50.70	7	50.51	51.00	-6	7,621	-0.08%
2020/11/12	3	47.67	0	0.00	47.30	3	7,492	0.04%
2020/11/11	8	49.96	5	49.17	48.70	3	7,428	0.04%
2020/11/10	1	50.10	0	0.00	49.50	1	7,347	0.01%
2020/11/09	2	50.40	7	51.17	51.40	-5	7,263	-0.07%
2020/11/06	1	49.60	0	0.00	48.65	1	7,013	0.01%
2020/11/05	5	46.66	0	0.00	47.65	5	6,888	0.07%
2020/11/04	0	0.00	5	46.76	47.30	-5	6,844	-0.07%
2020/11/02	1	45.00	0	0.00	44.90	1	6,882	0.01%
2020/10/30	8	45.64	6	47.25	45.50	2	6,853	0.03%
2020/10/29	4	46.25	1	46.30	47.60	3	6,799	0.04%
2020/10/28	2	45.75	1	46.70	45.05	1	6,708	0.01%
2020/10/22	1	48.20	0	0.00	48.15	1	6,510	0.02%
2020/10/21	2	48.98	4	49.00	48.70	-2	6,472	-0.03%
2020/10/20	0	0.00	3	50.20	49.25	-3	6,427	-0.05%
2020/10/16	7	49.40	5	49.83	48.00	2	6,293	0.03%
2020/10/15	4	51.40	7	50.90	50.40	-3	6,195	-0.05%
2020/10/14	2	52.05	15	51.40	52.00	-13	6,099	-0.21%
2020/10/13	19	49.71	6	49.54	51.50	13	5,780	0.22%
2020/10/12	9	48.53	6	49.14	48.55	3	5,573	0.05%
2020/10/08	9	50.21	10	50.08	49.45	-1	5,396	-0.02%
2020/10/07	16	48.22	15	48.36	48.55	1	4,935	0.02%
2020/10/05	0	0.00	1	46.10	46.30	-1	4,621	-0.02%
2020/09/30	12	45.38	14	45.20	44.20	-2	4,573	-0.04%
2020/09/28	2	43.10	3	44.15	43.95	-1	4,415	-0.02%
2020/09/25	13	44.35	5	44.18	44.00	8	4,353	0.18%
2020/09/24	6	45.07	8	45.34	45.20	-2	4,132	-0.05%
2020/09/23	12	46.89	3	47.45	46.00	9	3,997	0.23%
2020/09/22	3	47.70	3	48.08	47.70	0	3,814	0.00%
2020/09/21	17	46.57	17	45.00	46.60	0	3,415	0.00%
2020/09/18	3	45.30	1	45.50	45.20	2	3,080	0.06%
2020/09/16	10	44.75	2	44.43	44.30	8	2,971	0.27%
2020/09/15	0	0.00	50	41.00	41.85	-50	2,875	-1.74%
2020/09/14	0	0.00	1.1	39.95	41.40	-1.1	2,847	-0.04%
2020/09/11	1	39.00	0	0.00	39.30	1	2,882	0.03%
2020/09/10	0	0.00	2	41.30	40.50	-2	2,876	-0.07%
2020/09/08	1	40.00	1	40.30	38.95	0	2,816	0.00%
2020/09/07	3	39.70	0	0.00	39.60	3	2,767	0.11%
2020/09/04	12	40.25	9	41.76	43.20	3	2,662	0.11%
2020/09/03	8	41.03	1	41.95	40.55	7	2,291	0.31%
2020/09/02	3	37.60	9.1	39.57	40.25	-6.1	1,989	-0.31%
2020/09/01	7	35.63	8	35.83	36.60	-1	1,778	-0.06%
2020/08/31	9	34.32	4.1	34.77	35.25	4.9	1,679	0.29%
2020/08/28	1	31.75	11.1	32.52	33.55	-10.1	1,393	-0.72%
2020/08/27	4	30.29	3.1	30.56	30.50	0.9	1,286	0.07%
2020/08/26	2	28.93	3.1	29.38	29.50	-1.1	1,219	-0.09%
2020/08/25	1	28.60	3	28.52	29.20	-2	1,189	-0.17%
2020/08/24	3	27.38	2	27.80	27.80	1	1,139	0.09%
2020/08/21	1	26.30	3	27.17	27.50	-2	1,141	-0.18%
2020/08/18	2	26.93	2	27.75	27.00	0	1,091	0.00%
2020/08/17	1	26.30	0	0.00	26.50	1	1,059	0.09%
2020/08/14	1	26.30	0	0.00	26.20	1	1,070	0.09%
2020/08/13	0	0.00	2	26.45	26.00	-2	1,054	-0.19%
2020/08/12	1	25.30	0	0.00	25.35	1	1,017	0.10%
2020/08/11	0.1	25.10	0	0.00	25.15	0.1	1,013	0.01%
2020/08/10	2	25.88	1	25.90	25.65	1	1,008	0.10%
2020/08/07	3	26.72	3.1	27.13	26.95	-0.1	991	-0.01%
2020/08/06	0	0.00	2	25.53	26.10	-2	909	-0.22%
2020/08/03	0	0.00	1	23.30	23.20	-1	868	-0.12%
2020/07/29	0	0.00	1	22.30	22.35	-1	874	-0.11%
2020/07/10	1	24.45	0	0.00	23.65	1	845	0.12%
2020/07/09	1	25.40	10	25.30	25.00	-9	839	-1.07%
2020/07/08	2	25.68	2	25.85	25.45	0	820	0.00%
2020/07/07	1	25.20	2	25.40	24.85	-1	785	-0.13%
2020/07/06	1	23.30	5	23.70	24.00	-4	742	-0.54%
2020/07/02	0	0.00	1	23.75	23.25	-1	729	-0.14%
2020/07/01	0	0.00	7	23.50	23.45	-7	727	-0.96%
2020/06/24	1	23.00	0	0.00	22.65	1	712	0.14%
2020/06/19	1	23.50	0	0.00	23.40	1	702	0.14%
2020/06/18	1	23.85	1	24.80	23.70	0	689	0.00%
2020/06/17	0	0.00	2	22.95	22.95	-2	614	-0.33%
2020/06/16	0	0.00	6	20.79	20.90	-6	605	-0.99%
2020/06/15	0	0.00	1	18.85	19.00	-1	598	-0.17%
2020/06/12	1	18.20	0	0.00	18.25	1	608	0.16%
2020/06/02	1	19.55	0	0.00	19.45	1	650	0.15%
2020/05/28	51	20.01	0	0.00	19.50	51	635	8.02%
2020/05/27	0	0.00	2	19.58	19.80	-2	595	-0.34%
2020/05/21	1	18.40	1	18.05	18.50	0	565	0.00%
2020/05/20	1	17.55	0	0.00	17.45	1	549	0.18%
2020/05/19	2	17.35	0	0.00	17.45	2	549	0.36%
2020/05/11	2	18.40	0	0.00	18.35	2	547	0.37%
2020/05/07	0	0.00	1	18.75	18.85	-1	536	-0.19%
2020/05/06	1	18.15	0	0.00	18.05	1	522	0.19%
2020/04/30	3	18.30	0	0.00	18.45	3	524	0.57%
2020/04/29	1	18.20	0	0.00	18.05	1	538	0.19%
2020/04/15	1	18.85	0	0.00	18.60	1	534	0.19%
2020/03/31	0	0.00	1	16.15	15.80	-1	565	-0.18%
2020/03/30	1	15.30	1	15.30	15.30	0	564	0.00%
2020/03/26	1	16.10	0	0.00	15.95	1	565	0.18%
2020/03/20	1	13.35	0	0.00	13.35	1	569	0.18%
2020/03/17	1	14.00	1	14.65	13.95	0	535	0.00%
2020/03/13	0	0.00	6	17.14	17.10	-6	494	-1.21%
2020/03/12	0	0.00	9	18.97	18.90	-9	479	-1.88%
2020/03/11	0.1	20.85	0	0.00	20.95	0.1	469	0.02%
2020/03/09	1	21.85	0	0.00	20.50	1	461	0.22%
2020/03/02	1	22.45	0	0.00	22.45	1	460	0.22%
2020/02/21	1	24.50	0	0.00	24.45	1	471	0.21%
2020/02/20	0.2	24.60	0	0.00	24.60	0.2	492	0.04%
2020/02/19	1	25.10	0	0.00	24.90	1	520	0.19%
2020/02/18	0	0.00	2	24.70	25.00	-2	530	-0.38%
2020/02/17	1	24.45	0	0.00	24.20	1	525	0.19%
2020/02/04	0	0.00	1	23.10	23.10	-1	622	-0.16%
2020/02/03	1	22.05	0	0.00	22.05	1	630	0.16%
2020/01/31	1	24.05	4	24.13	24.35	-3	615	-0.49%
2020/01/20	0	0.00	1	27.20	27.20	-1	598	-0.17%
2020/01/14	1	26.80	1	26.75	26.80	0	623	0.00%
2020/01/13	1	26.50	0	0.00	26.60	1	622	0.16%
2020/01/06	0	0.00	1	27.40	27.20	-1	639	-0.16%
2020/01/02	0	0.00	1	28.60	28.90	-1	626	-0.16%
2019/12/31	0	0.00	1	28.20	28.40	-1	614	-0.16%
2019/12/30	1	27.55	3.1	28.07	28.30	-2.1	603	-0.35%
2019/12/25	0	0.00	0.2	27.25	27.15	-0.2	578	-0.03%
2019/12/24	1	26.50	0	0.00	26.70	1	579	0.17%
2019/12/23	2	26.80	0	0.00	26.70	2	580	0.34%
2019/12/18	0	0.00	2	26.85	26.55	-2	551	-0.36%
2019/12/17	0	0.00	1	26.50	26.70	-1	544	-0.18%
2019/12/16	0	0.00	2	26.05	25.95	-2	527	-0.38%
2019/12/11	2	25.15	0	0.00	25.15	2	511	0.39%
2019/12/09	2	25.60	0	0.00	25.50	2	509	0.39%
2019/12/06	0	0.00	2	25.93	25.70	-2	510	-0.39%
2019/12/05	1	25.05	2	25.15	25.10	-1	507	-0.20%
2019/12/03	1	24.40	1	24.75	24.90	0	506	0.00%
2019/12/02	1.4	24.16	0	0.00	24.05	1.4	503	0.28%
2019/11/27	1	25.40	0	0.00	25.30	1	499	0.20%
2019/11/26	0	0.00	2	25.68	25.55	-2	499	-0.40%
2019/11/22	1	25.05	0	0.00	25.10	1	498	0.20%
2019/11/13	1	26.75	0	0.00	26.15	1	469	0.21%
2019/11/12	3	25.25	0	0.00	26.00	3	461	0.65%
2019/11/04	1	28.95	0	0.00	28.95	1	422	0.24%
2019/10/31	0	0.00	1	29.85	29.85	-1	402	-0.25%
2019/10/29	1	29.25	0	0.00	28.90	1	398	0.25%
2019/10/24	0	0.00	1	29.05	29.50	-1	405	-0.25%
2019/10/22	0.2	28.15	0	0.00	28.05	0.2	401	0.05%
2019/10/18	1	28.00	0	0.00	28.15	1	419	0.24%
2019/10/08	1	29.70	0	0.00	29.70	1	581	0.17%
2019/09/25	1	30.15	0	0.00	30.15	1	735	0.14%
2019/09/09	1	30.80	3	31.00	30.95	-2	830	-0.24%
2019/08/20	1	31.80	0	0.00	31.50	1	851	0.12%
2019/08/16	0	0.00	2	31.40	31.75	-2	855	-0.23%
2019/08/14	0	0.00	1	30.85	30.70	-1	852	-0.12%
2019/08/13	2	30.30	0	0.00	30.30	2	851	0.23%
2019/08/02	5	31.40	0	0.00	31.35	5	878	0.57%
2019/07/30	1	32.90	0	0.00	32.80	1	886	0.11%
2019/07/26	0	0.00	23	34.03	34.00	-23	891	-2.58%
2019/07/24	1	34.30	0	0.00	33.80	1	898	0.11%
2019/07/23	10	34.25	1	34.60	34.15	9	906	0.99%
2019/07/22	4	34.39	0	0.00	34.05	4	904	0.44%
2019/07/18	30	34.97	11	34.62	34.15	19	894	2.12%
2019/07/17	3	34.98	5	35.14	35.30	-2	850	-0.24%
2019/07/11	1	33.60	0	0.00	33.00	1	758	0.13%
2019/07/04	1	34.30	1	34.80	34.00	0	835	0.00%
2019/07/03	1	34.30	0	0.00	34.25	1	841	0.12%
2019/07/01	0	0.00	3	33.28	33.85	-3	759	-0.40%
2019/06/21	3	32.47	0	0.00	32.05	3	1,052	0.29%
2019/06/20	0	0.00	1	32.30	32.45	-1	1,079	-0.09%
2019/06/19	0	0.00	1	31.90	31.80	-1	1,198	-0.08%
2019/06/13	0	0.00	1	31.90	31.65	-1	1,539	-0.06%
2019/06/06	1	30.25	0	0.00	30.35	1	1,641	0.06%
2019/06/05	1	30.85	0	0.00	30.80	1	1,651	0.06%
2019/05/30	0	0.00	1	31.10	31.10	-1	1,782	-0.06%
2019/05/28	1	30.60	0	0.00	30.45	1	1,893	0.05%
2019/05/22	1	32.05	0	0.00	30.90	1	2,225	0.04%
2019/05/09	1	35.00	0	0.00	33.40	1	2,425	0.04%
2019/05/06	1	36.00	0	0.00	35.65	1	2,453	0.04%
2019/05/03	0	0.00	1	36.50	36.95	-1	2,450	-0.04%
2019/04/30	1	35.90	0	0.00	36.10	1	2,451	0.04%
2019/04/25	1	38.00	1	38.50	37.90	0	2,597	0.00%
2019/04/23	1	38.15	0	0.00	38.15	1	2,598	0.04%
2019/04/17	0	0.00	3	39.28	39.15	-3	2,673	-0.11%
2019/04/15	1	39.30	0	0.00	39.40	1	2,648	0.04%
2019/04/12	0	0.00	2	39.20	39.20	-2	2,649	-0.08%
2019/04/11	1	40.50	2	41.35	40.50	-1	2,617	-0.04%
2019/04/10	0	0.00	1	41.30	40.75	-1	2,603	-0.04%
2019/04/09	1	40.60	0	0.00	40.50	1	2,582	0.04%
2019/04/08	0	0.00	1	40.90	40.65	-1	2,575	-0.04%
2019/04/03	0	0.00	2	40.70	40.70	-2	2,566	-0.08%
2019/04/02	1	40.50	0	0.00	40.60	1	2,560	0.04%
2019/04/01	12	42.10	14	42.14	41.10	-2	2,534	-0.08%
2019/03/28	0	0.00	1	41.70	41.00	-1	2,477	-0.04%
2019/03/27	34	42.15	31	42.15	41.50	3	2,466	0.12%
2019/03/26	10	40.78	11	41.11	42.50	-1	2,344	-0.04%
2019/03/25	10	39.96	9	40.13	39.70	1	2,251	0.04%
2019/03/22	45	42.74	32	43.21	41.55	13	2,227	0.58%
2019/03/21	4	40.68	4.1	41.96	43.00	-0.1	2,109	0.00%
2019/03/20	0	0.00	2	39.75	39.60	-2	1,930	-0.10%
2019/03/19	1	38.75	1	39.15	38.60	0	1,883	0.00%
2019/03/18	1	38.40	0	0.00	38.10	1	1,849	0.05%
2019/03/15	0	0.00	1	39.65	38.85	-1	1,851	-0.05%
2019/03/14	0	0.00	1	39.60	38.60	-1	1,857	-0.05%
2019/03/12	3	38.50	2	38.73	38.30	1	1,958	0.05%
2019/03/11	1	37.80	0	0.00	37.50	1	1,959	0.05%
2019/03/08	1	37.70	1	38.10	38.10	0	2,035	0.00%
2019/03/06	3	39.38	0	0.00	39.30	3	2,194	0.14%
2019/03/05	3	39.57	1	39.90	39.40	2	2,190	0.09%
2019/03/04	1	39.20	2	39.35	39.45	-1	2,128	-0.05%
2019/02/25	1	38.30	1	38.70	38.25	0	2,267	0.00%
2019/02/22	3	38.10	2	37.50	37.70	1	2,233	0.04%
2019/02/21	4	38.16	7	38.31	38.30	-3	2,191	-0.14%
2019/02/20	2	36.05	1	36.25	35.90	1	1,984	0.05%
2019/02/18	0	0.00	1	35.05	35.05	-1	1,902	-0.05%
2019/02/15	1	35.00	0	0.00	34.35	1	1,891	0.05%
2019/02/14	2	35.80	3	35.78	35.25	-1	1,885	-0.05%
2019/02/13	2	35.15	0	0.00	35.10	2	1,859	0.11%
2019/02/12	0	0.00	1	34.45	34.70	-1	1,842	-0.05%
2019/02/11	1	34.15	2	34.33	34.30	-1	1,854	-0.05%
2019/01/30	2	33.65	1	33.50	33.45	1	1,860	0.05%
2019/01/29	0	0.00	1	33.35	33.45	-1	1,936	-0.05%
2019/01/25	2	34.13	1	34.40	33.75	1	2,005	0.05%
2019/01/24	0	0.00	3	33.30	33.00	-3	2,001	-0.15%
2019/01/21	0	0.00	4	33.80	33.70	-4	2,036	-0.20%
2019/01/18	1	33.90	6	34.02	34.25	-5	2,033	-0.25%
2019/01/17	12	33.68	5	33.53	32.90	7	2,008	0.35%
2019/01/14	1	32.35	1	32.25	32.00	0	2,002	0.00%
2019/01/11	1	33.00	1	33.40	32.30	0	2,014	0.00%
2019/01/10	3.1	32.68	3	32.75	32.65	0.1	1,995	0.01%
2019/01/09	1	32.10	1	32.00	31.90	0	1,976	0.00%
2019/01/07	1	30.90	0	0.00	31.00	1	2,007	0.05%
2018/12/28	0	0.00	1	31.50	31.20	-1	2,164	-0.05%
2018/12/26	1	30.90	0	0.00	30.35	1	2,217	0.05%
2018/12/17	1	34.55	1	33.65	33.65	0	2,427	0.00%
2018/12/14	1	33.90	1	34.30	34.25	0	2,430	0.00%
2018/12/13	1	35.00	2	35.13	34.30	-1	2,430	-0.04%
2018/12/12	0	0.00	2	33.88	34.05	-2	2,407	-0.08%
2018/12/11	1	33.20	0	0.00	33.00	1	2,408	0.04%
2018/12/10	2	33.43	0	0.00	32.90	2	2,430	0.08%
2018/12/07	0	0.00	1	34.80	34.30	-1	2,432	-0.04%
2018/12/06	4	34.51	6	35.97	34.00	-2	2,422	-0.08%
2018/12/05	2	34.18	0	0.00	34.95	2	2,314	0.09%
2018/12/04	1	35.30	0	0.00	34.90	1	2,353	0.04%
2018/12/03	4	35.63	5	35.75	36.00	-1	2,361	-0.04%
2018/11/30	2	34.38	8	33.63	34.15	-6	2,288	-0.26%
2018/11/29	6	32.68	1	33.10	32.15	5	2,224	0.22%
2018/11/28	0	0.00	1	31.90	32.20	-1	2,249	-0.04%
2018/11/26	1	31.80	0	0.00	31.05	1	2,243	0.04%
2018/11/23	13	32.32	11	31.83	31.00	2	2,215	0.09%
2018/11/22	1	33.50	3	33.03	33.95	-2	2,064	-0.10%
2018/11/08	2	31.68	0	0.00	31.10	2	2,188	0.09%
2018/11/07	0	0.00	1	31.90	31.95	-1	2,217	-0.05%
2018/11/06	2	32.38	2	33.25	30.70	0	2,294	0.00%
2018/11/05	3	31.85	1	32.10	31.70	2	2,259	0.09%
2018/11/02	4	31.86	5	32.18	32.05	-1	2,290	-0.04%
2018/11/01	1	31.00	1	30.70	31.00	0	2,346	0.00%
2018/10/29	1	29.05	1	28.90	28.55	0	2,430	0.00%
2018/10/26	1	29.90	0	0.00	28.60	1	2,488	0.04%
2018/10/24	1	29.85	2	31.68	31.05	-1	2,742	-0.04%
2018/10/22	1	31.60	1	31.70	31.85	0	2,810	0.00%
2018/10/17	3	31.23	4	31.35	30.90	-1	3,309	-0.03%
2018/10/15	2	30.20	13.1	30.50	30.60	-11.1	4,107	-0.27%
2018/10/12	3	28.03	42	27.85	29.00	-39	4,199	-0.93%
2018/10/11	10.1	27.50	39	27.64	27.50	-28.9	4,191	-0.69%
2018/10/09	0	0.00	20	30.40	30.55	-20	4,204	-0.48%
2018/10/05	0	0.00	23	34.16	34.10	-23	4,205	-0.55%
2018/10/04	1	37.30	0	0.00	37.15	1	4,294	0.02%
2018/10/01	10	38.50	0	0.00	38.85	10	4,481	0.22%
2018/09/27	2	39.60	1	40.90	39.10	1	4,661	0.02%
2018/09/26	8	38.91	0	0.00	38.90	8	4,671	0.17%
2018/09/25	16	39.34	55	39.45	38.05	-39	4,896	-0.80%
2018/09/17	1	40.35	1	40.30	40.20	0	5,127	0.00%
2018/09/10	14	39.56	3	38.00	37.40	11	5,413	0.20%
2018/09/07	0	0.00	2	42.60	40.35	-2	5,703	-0.04%
2018/09/05	1	44.35	2	43.75	44.20	-1	6,697	-0.01%
2018/09/04	32	44.00	2	44.95	44.00	30	7,180	0.42%
2018/09/03	0	0.00	5	48.40	46.40	-5	7,327	-0.07%
2018/08/31	1	48.00	0	0.00	48.05	1	7,891	0.01%
2018/08/30	0	0.00	4	49.20	48.80	-4	7,943	-0.05%
2018/08/27	4	47.79	5	48.48	48.70	-1	8,357	-0.01%
2018/08/21	1	49.20	1	49.10	48.85	0	8,484	0.00%
2018/08/17	0	0.00	1	50.50	49.45	-1	8,556	-0.01%
2018/08/16	1	50.20	0	0.00	50.00	1	8,625	0.01%
2018/08/15	2	50.30	1	50.30	50.00	1	8,679	0.01%
2018/08/14	1	50.20	3	49.60	49.80	-2	8,709	-0.02%
2018/08/10	2	54.05	1	56.00	53.60	1	8,606	0.01%
2018/08/09	1	55.50	0	0.00	55.50	1	8,620	0.01%
2018/08/08	5	56.20	7	56.81	55.10	-2	8,672	-0.02%
2018/08/07	33	54.56	26	54.66	54.60	7	8,582	0.08%
2018/08/06	0	0.00	2	57.20	56.20	-2	8,556	-0.02%
2018/08/03	1	56.90	0	0.00	56.80	1	8,554	0.01%
2018/08/02	6	57.13	0	0.00	57.00	6	8,524	0.07%
2018/08/01	14	58.46	4	58.98	58.10	10	8,471	0.12%
2018/07/31	0	0.00	2	56.00	57.20	-2	8,210	-0.02%
2018/07/30	0	0.00	4	56.00	55.60	-4	8,182	-0.05%
2018/07/27	5	57.48	3.2	57.55	57.80	1.8	8,134	0.02%
2018/07/26	21	58.45	7	58.69	56.80	14	8,083	0.17%
2018/07/25	80	59.37	2	60.35	58.60	78	7,997	0.98%
2018/07/24	10	58.30	10	58.99	59.50	0	7,856	0.00%
2018/07/23	9	56.87	2	57.65	58.30	7	7,649	0.09%
2018/07/20	2	56.00	7	55.73	58.50	-5	7,184	-0.07%
2018/07/19	2	53.65	1	54.10	53.20	1	6,947	0.01%
2018/07/18	3	51.43	0	0.00	51.00	3	6,880	0.04%
2018/07/17	1	52.00	2	53.05	52.20	-1	6,907	-0.01%
2018/07/13	0	0.00	1	54.30	53.60	-1	6,923	-0.01%
2018/07/12	3	53.87	0	0.00	53.50	3	6,954	0.04%
2018/07/11	1	51.10	0	0.00	52.80	1	6,922	0.01%
2018/07/10	1	52.60	6	52.05	52.10	-5	7,101	-0.07%
2018/07/09	1	51.00	41	49.30	49.30	-40	7,109	-0.56%
2018/07/06	4	49.88	1	49.10	50.80	3	7,327	0.04%
2018/07/05	20	48.00	1	50.20	48.30	19	7,426	0.26%
2018/07/04	0	0.00	3	53.03	52.40	-3	7,514	-0.04%
2018/07/03	6	54.63	2	57.20	53.20	4	7,434	0.05%
2018/07/02	3	60.23	1	61.00	59.10	2	7,182	0.03%
2018/06/29	1	58.00	2	57.75	60.60	-1	7,140	-0.01%
2018/06/28	1	56.00	3	56.33	56.00	-2	7,028	-0.03%
2018/06/27	1	56.00	2	57.80	55.80	-1	6,982	-0.01%
2018/06/26	2	57.15	0	0.00	57.80	2	6,956	0.03%
2018/06/22	0	0.00	1	59.40	58.10	-1	6,913	-0.01%
2018/06/21	1	58.80	0	0.00	59.90	1	6,876	0.01%
2018/06/20	2	56.20	2	56.90	58.80	0	6,826	0.00%
2018/06/19	4	64.60	10	62.30	62.30	-6	6,705	-0.09%
2018/06/15	42	68.64	10	71.91	67.00	32	6,598	0.48%
2018/06/14	17	68.65	14	69.11	70.00	3	6,259	0.05%
2018/06/13	7	69.91	8	69.45	70.90	-1	5,770	-0.02%
2018/06/12	11	62.57	39	62.29	64.50	-28	5,218	-0.54%
2018/06/11	0	0.00	2	58.70	58.70	-2	4,735	-0.04%
2018/06/08	43	52.31	12	53.14	53.40	31	4,502	0.69%
2018/06/07	6	48.81	0	0.00	48.60	6	3,931	0.15%
2018/06/06	11	50.10	15	50.29	49.40	-4	3,884	-0.10%
2018/06/05	19	49.84	13	49.96	49.75	6	3,745	0.16%
2018/06/04	1	48.00	0	0.00	48.00	1	3,531	0.03%
2018/05/31	1	47.70	2	48.25	48.15	-1	3,505	-0.03%
2018/05/30	0	0.00	6	45.93	45.80	-6	3,437	-0.17%
2018/05/29	1	46.50	4	46.91	46.75	-3	3,440	-0.09%
2018/05/28	0	0.00	2	47.80	46.95	-2	3,490	-0.06%
2018/05/24	3	47.98	1	48.10	48.40	2	3,691	0.05%
2018/05/23	0	0.00	1	49.20	46.75	-1	3,718	-0.03%
2018/05/22	9	47.14	6	46.73	47.10	3	3,657	0.08%
2018/05/18	0	0.00	4	44.05	44.30	-4	3,552	-0.11%
2018/05/17	2	45.38	0	0.00	44.30	2	3,566	0.06%
2018/05/16	0	0.00	10	44.41	43.85	-10	3,523	-0.28%
2018/05/14	6	42.29	0	0.00	43.50	6	3,480	0.17%
2018/04/26	0	0.00	12	43.10	40.50	-12	3,795	-0.32%
2018/04/25	1	45.35	3	44.57	43.65	-2	3,729	-0.05%
2018/04/24	0	0.00	9	43.67	44.05	-9	3,707	-0.24%
2018/04/23	0	0.00	24	46.69	46.10	-24	3,723	-0.64%
2018/04/18	0	0.00	24	47.58	47.55	-24	3,676	-0.65%
2018/04/17	49	50.75	2	49.80	48.85	47	3,588	1.31%
2018/04/16	20	52.38	18	52.19	51.70	2	3,490	0.06%
2018/04/13	19	49.65	1	51.00	49.40	18	3,247	0.55%
2018/04/12	2	49.08	0	0.00	50.20	2	3,112	0.06%
2018/04/10	0	0.00	5	47.50	46.10	-5	2,660	-0.19%
2018/03/29	0	0.00	2	45.25	44.55	-2	2,464	-0.08%
2018/03/28	0	0.00	1	44.45	44.20	-1	2,437	-0.04%
2018/03/21	0	0.00	1	43.65	43.60	-1	2,414	-0.04%
2018/03/16	1	44.00	0	0.00	43.80	1	2,405	0.04%
2018/03/15	1	44.50	1	44.55	44.25	0	2,414	0.00%
2018/03/08	0	0.00	1	43.10	43.10	-1	2,457	-0.04%
2018/03/07	5	43.70	13	43.12	42.50	-8	2,455	-0.33%
2018/03/02	1	45.10	1	45.00	44.80	0	2,467	0.00%
2018/02/27	21	47.14	19	47.49	46.35	2	2,384	0.08%
2018/02/26	14	44.51	5	44.14	44.75	9	2,139	0.42%
2018/02/22	5	41.40	5	41.90	41.55	0	2,071	0.00%
2018/02/21	2	42.20	0	0.00	41.75	2	2,061	0.10%
2018/02/09	0	0.00	5	40.04	40.50	-5	2,120	-0.24%
2018/02/08	0	0.00	5	42.55	42.40	-5	2,125	-0.24%
2018/02/05	0	0.00	3	42.15	43.85	-3	2,106	-0.14%
2018/02/02	0	0.00	1	42.85	42.95	-1	2,115	-0.05%
2018/02/01	2	44.00	0	0.00	43.45	2	2,204	0.09%
2018/01/31	20	44.16	20	44.50	43.50	0	2,222	0.00%
2018/01/29	8	44.39	4	43.85	43.85	4	2,210	0.18%
2018/01/24	4	42.68	2	42.55	42.55	2	2,187	0.09%
2018/01/22	0	0.00	1	41.40	41.10	-1	2,214	-0.05%
2018/01/18	1	40.40	0	0.00	40.10	1	2,358	0.04%
2018/01/17	8	40.40	8.1	40.40	40.30	-0.1	2,419	0.00%
2018/01/15	6	38.58	7	38.84	38.95	-1	2,763	-0.04%
2018/01/10	0	0.00	1	35.75	35.10	-1	3,060	-0.03%
2018/01/09	0	0.00	1	36.10	36.00	-1	3,150	-0.03%
2018/01/04	1	37.85	0	0.00	37.75	1	3,295	0.03%