致伸 (4915)-華南永昌-內壢券商分點個股進出

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

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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/22	0.1	80.30	0	0.00	79.60	0.1	2,255	0.00%
2024/11/21	0	0.00	0	80.00	79.20	0	2,265	0.00%
2024/11/20	0.1	79.90	0	0.00	80.00	0.1	2,261	0.00%
2024/11/19	0.1	78.60	0	0.00	78.10	0.1	2,246	0.00%
2024/11/15	0	0.00	1	81.10	81.00	-1	2,218	-0.05%
2024/11/08	0.2	78.70	0	0.00	79.00	0.2	2,191	0.01%
2024/11/07	0.4	77.70	0	0.00	77.90	0.4	2,169	0.02%
2024/11/05	0.2	78.30	0	0.00	77.20	0.2	2,189	0.01%
2024/11/04	0.1	79.10	0	0.00	78.80	0.1	2,263	0.00%
2024/11/01	2	80.20	0	0.00	81.10	2	2,351	0.09%
2024/10/30	6.1	82.78	0	0.00	81.00	6.1	2,373	0.26%
2024/10/28	3	89.60	0	0.00	88.80	3	2,451	0.12%
2024/10/16	0	0.00	1	93.50	93.70	-1	2,953	-0.03%
2024/10/04	11	92.67	0	0.00	90.20	11	3,069	0.36%
2024/10/01	1	94.20	11	96.03	98.40	-10	2,995	-0.33%
2024/09/13	0	0.00	1	86.40	86.70	-1	3,777	-0.03%
2024/09/11	4	85.80	0	0.00	85.80	4	3,935	0.10%
2024/09/04	1	90.00	0	0.00	89.40	1	4,235	0.02%
2024/09/03	1	91.40	0	0.00	90.80	1	4,276	0.02%
2024/08/23	1	85.20	0	0.00	86.50	1	4,945	0.02%
2024/08/21	0	0.00	1	87.00	86.50	-1	4,965	-0.02%
2024/08/15	0	0.00	2	85.65	84.60	-2	5,265	-0.04%
2024/08/06	0	0.00	1	82.30	82.00	-1	5,569	-0.02%
2024/08/01	1	90.20	0	0.00	90.10	1	5,533	0.02%
2024/07/29	2	92.00	2	89.70	89.30	0	5,625	0.00%
2024/07/22	1	88.20	7	88.10	88.70	-6	5,814	-0.10%
2024/07/17	0	0.00	1	93.00	92.90	-1	5,828	-0.02%
2024/07/16	7	90.54	0	0.00	90.50	7	5,802	0.12%
2024/07/10	1	88.60	0	0.00	89.20	1	5,924	0.02%
2024/07/09	3	90.80	3	88.90	89.40	0	5,976	0.00%
2024/07/05	1	90.20	0	0.00	90.00	1	5,987	0.02%
2024/07/03	10	88.00	0	0.00	85.90	10	5,915	0.17%
2024/07/01	4	91.90	0	0.00	92.30	4	5,630	0.07%
2024/06/28	1	94.30	0.3	94.50	94.20	0.7	5,597	0.01%
2024/06/26	0.3	96.80	0	0.00	96.00	0.3	5,791	0.01%
2024/06/24	2	96.35	0	0.00	96.10	2	6,132	0.03%
2024/06/20	13	97.98	0	0.00	95.40	13	6,152	0.21%
2024/06/18	4	111.00	4	113.00	114.00	0	6,064	0.00%
2024/06/14	0	0.00	3	109.50	110.00	-3	6,366	-0.05%
2024/06/13	3	111.50	0	0.00	110.50	3	6,398	0.05%
2024/06/12	0	0.00	2	110.50	110.00	-2	6,366	-0.03%
2024/06/06	0	0.00	0	107.00	108.00	0	6,393	0.00%
2024/06/05	2	111.00	3	111.33	110.00	-1	6,321	-0.02%
2024/05/31	9	105.00	9	103.00	101.00	0	6,226	0.00%
2024/05/30	0	0.00	6	98.90	99.30	-6	6,117	-0.10%
2024/05/16	3	93.50	3	94.40	95.20	0	6,186	0.00%
2024/05/15	2	93.60	0	0.00	93.60	2	6,167	0.03%
2024/05/09	2	97.95	1	96.60	96.00	1	6,135	0.02%
2024/05/08	0	0.00	0.1	98.30	99.20	-0.1	6,069	0.00%
2024/05/07	0	0.00	1	93.90	96.20	-1	5,972	-0.02%
2024/05/03	1	95.80	0	0.00	96.40	1	5,857	0.02%
2024/05/02	1	97.40	2	95.90	94.60	-1	5,742	-0.02%
2024/04/30	8.1	97.49	23.5	96.56	97.00	-15.4	5,565	-0.28%
2024/04/25	4	86.13	0	0.00	85.50	4	5,202	0.08%
2024/04/24	1	88.00	5	88.20	87.70	-4	5,205	-0.08%
2024/04/19	2	86.40	0	0.00	85.40	2	5,068	0.04%
2024/04/10	0.5	84.70	1	84.80	84.70	-0.5	4,936	-0.01%
2024/04/02	0	0.00	0	83.30	82.70	0	4,986	0.00%
2024/04/01	2	82.90	5	83.20	82.70	-3	5,017	-0.06%
2024/03/29	7	83.97	0	0.00	83.70	7	4,986	0.14%
2024/03/27	0	0.00	3	83.53	85.20	-3	4,614	-0.07%
2024/03/26	3	81.00	0	0.00	82.10	3	4,584	0.07%
2024/03/25	3	82.67	0	0.00	82.80	3	4,669	0.06%
2024/03/22	4	84.15	0	0.00	84.50	4	4,739	0.08%
2024/03/20	0	0.00	1	86.70	85.50	-1	4,867	-0.02%
2024/03/19	0	0.00	2	82.70	85.00	-2	4,775	-0.04%
2024/03/18	0	0.00	1	80.70	80.20	-1	4,679	-0.02%
2024/03/13	0	0.00	5	79.00	78.70	-5	4,524	-0.11%
2024/03/12	5	77.00	0	0.00	77.50	5	4,410	0.11%
2024/03/08	1	75.80	3	73.83	73.30	-2	4,365	-0.05%
2024/03/07	1	77.00	5	76.40	75.80	-4	4,238	-0.09%
2024/03/06	0	0.00	2	76.65	76.90	-2	4,203	-0.05%
2024/03/05	0	75.00	0.5	75.44	76.80	-0.5	4,210	-0.01%
2024/03/04	0.3	75.70	0	0.00	75.70	0.3	4,155	0.01%
2024/03/01	2	73.30	1	73.10	73.10	1	4,067	0.02%
2024/02/29	0	72.30	2	72.50	72.80	-2	4,014	-0.05%
2024/02/27	6	71.43	1.1	71.73	72.00	4.9	3,969	0.12%
2024/02/26	2	71.90	1	71.90	72.00	1	3,924	0.03%
2024/02/23	5	72.30	0	0.00	72.40	5	3,887	0.13%
2024/02/22	0	0.00	24	71.33	71.20	-24	3,832	-0.63%
2024/02/21	13	69.72	0	0.00	68.90	13	3,686	0.35%
2024/02/19	2	68.80	0	0.00	69.10	2	3,650	0.05%
2024/02/16	0	0.00	1	68.40	68.30	-1	3,645	-0.03%
2024/02/15	12	68.12	0	0.00	68.50	12	3,661	0.33%
2024/02/02	0	0.00	1	66.30	66.50	-1	3,606	-0.03%
2024/01/30	0	0.00	0	66.20	65.80	0	3,775	0.00%
2024/01/23	1	64.80	0	0.00	65.10	1	4,255	0.02%
2024/01/15	0	0.00	1	65.50	65.80	-1	4,353	-0.02%
2024/01/05	0	0.00	1	66.80	66.40	-1	4,324	-0.02%
2024/01/02	0	0.00	5	68.40	67.50	-5	4,282	-0.12%
2023/12/29	0	0.00	1	67.40	67.70	-1	4,260	-0.02%
2023/12/28	1	66.40	7	66.84	67.10	-6	4,221	-0.14%
2023/12/21	8	66.09	0	0.00	66.20	8	4,084	0.20%
2023/12/20	11	66.52	10	66.90	67.10	1	4,009	0.02%
2023/12/19	13	65.87	22	66.37	65.90	-9	3,879	-0.23%
2023/12/18	10	66.70	10	66.60	66.60	0	3,773	0.00%
2023/12/15	2	67.50	1	67.50	66.20	1	3,702	0.03%
2023/12/14	5	66.42	2	66.25	66.80	3	3,588	0.08%
2023/12/13	10	65.60	0	0.00	65.70	10	3,517	0.28%
2023/12/11	0.2	63.70	0	0.00	63.50	0.2	3,570	0.01%
2023/12/06	1.1	63.92	12	64.08	63.90	-10.9	4,072	-0.27%
2023/12/05	1	64.60	0	0.00	64.70	1	4,088	0.02%
2023/12/04	1	65.00	0	0.00	64.80	1	4,222	0.02%
2023/11/29	5	65.70	0	0.00	65.50	5	4,342	0.12%
2023/11/22	0.1	64.30	0	0.00	64.20	0.1	4,419	0.00%
2023/11/21	0	0.00	0	64.50	64.10	0	4,436	0.00%
2023/11/17	0.1	64.00	0	0.00	63.70	0.1	4,417	0.00%
2023/11/15	0	0.00	1	63.70	63.70	-1	4,398	-0.02%
2023/11/07	0	63.40	0	0.00	63.40	0	4,293	0.00%
2023/11/06	1	64.20	1	64.30	64.60	0	4,229	0.00%
2023/11/03	0.4	62.80	0	0.00	63.30	0.4	4,184	0.01%
2023/11/02	2	63.00	0	0.00	63.10	2	4,161	0.05%
2023/11/01	2.3	64.41	6	64.50	62.40	-3.7	4,091	-0.09%
2023/10/25	1	71.50	0	0.00	70.70	1	4,103	0.02%
2023/10/23	0	0.00	0.1	68.70	70.20	-0.1	4,025	0.00%
2023/10/20	0	0.00	1	68.60	68.80	-1	4,015	-0.02%
2023/10/16	0	0.00	3.4	69.93	69.90	-3.4	4,098	-0.08%
2023/10/13	1	71.90	1	72.00	71.70	0	4,124	0.00%
2023/10/12	1.4	71.55	2	71.40	71.90	-0.6	4,126	-0.01%
2023/10/11	1	71.30	0	0.00	71.20	1	4,123	0.02%
2023/10/05	3	71.00	0	0.00	71.00	3	4,178	0.07%
2023/10/03	1	69.40	0	0.00	69.50	1	4,146	0.02%
2023/10/02	0	0.00	0	70.00	69.10	0	4,167	0.00%
2023/09/28	0	0.00	0.1	70.00	69.20	-0.1	4,223	0.00%
2023/09/27	1	69.30	0	0.00	69.40	1	4,276	0.02%
2023/09/21	0	0.00	0.1	70.00	70.00	-0.1	4,626	0.00%
2023/09/20	0	0.00	1	71.40	70.90	-1	4,615	-0.02%
2023/09/19	2	73.70	2	73.00	73.00	0	4,529	0.00%
2023/09/18	0.2	72.35	0	0.00	72.30	0.2	4,483	0.00%
2023/09/14	0	0.00	2	71.80	71.80	-2	4,349	-0.05%
2023/09/13	1	72.20	2	71.70	71.70	-1	4,260	-0.02%
2023/09/12	3	71.63	26	69.75	70.40	-23	4,110	-0.56%
2023/09/08	12	67.95	1	68.90	68.30	11	3,782	0.29%
2023/09/07	12	68.88	0	0.00	68.30	12	3,796	0.32%
2023/09/06	1	68.10	0	0.00	68.00	1	3,658	0.03%
2023/09/05	1	67.70	1	67.60	67.80	0	3,589	0.00%
2023/09/04	1	65.60	0	0.00	65.80	1	3,513	0.03%
2023/08/31	0	0.00	5	66.20	66.30	-5	3,556	-0.14%
2023/08/30	0	0.00	2	66.05	65.90	-2	3,579	-0.06%
2023/08/21	0	0.00	5	64.40	64.10	-5	3,866	-0.13%
2023/08/14	1	62.10	0	0.00	61.90	1	3,906	0.03%
2023/08/11	0	0.00	2	63.00	62.80	-2	3,924	-0.05%
2023/08/10	0	0.00	1	63.60	63.30	-1	3,934	-0.03%
2023/08/08	0	0.00	1	63.30	63.60	-1	3,916	-0.03%
2023/08/01	2	64.60	0	0.00	65.90	2	3,874	0.05%
2023/07/31	1	64.80	0	0.00	64.50	1	3,913	0.03%
2023/07/28	0	0.00	6	65.98	66.00	-6	3,870	-0.16%
2023/07/24	0	0.00	1	63.70	63.60	-1	3,823	-0.03%
2023/07/21	0	0.00	2	64.70	64.40	-2	3,803	-0.05%
2023/07/17	1	63.70	0	0.00	64.10	1	3,697	0.03%
2023/07/14	0	0.00	21	63.55	63.60	-21	3,723	-0.56%
2023/07/13	1	63.90	1	63.60	63.30	0	3,730	0.00%
2023/07/12	1	62.60	0	0.00	62.90	1	3,709	0.03%
2023/07/11	0	0.00	3	61.97	62.00	-3	3,679	-0.08%
2023/07/10	1	60.80	0	0.00	60.50	1	3,681	0.03%
2023/07/06	1.2	61.73	0	0.00	61.70	1.2	3,673	0.03%
2023/07/05	0	0.00	1	63.10	63.00	-1	3,596	-0.03%
2023/07/04	1.4	61.47	0	0.00	61.40	1.4	3,530	0.04%
2023/07/03	0	0.00	2	65.90	65.90	-2	3,373	-0.06%
2023/06/29	2	67.00	0	0.00	65.80	2	3,259	0.06%
2023/06/26	0	0.00	0.1	65.00	64.60	-0.1	3,075	0.00%
2023/06/21	0.1	65.60	1	65.60	65.90	-0.9	3,081	-0.03%
2023/06/20	25	65.04	3	64.90	65.00	22	3,106	0.71%
2023/06/15	0	0.00	0.1	65.60	66.00	-0.1	3,130	0.00%
2023/06/14	1	65.60	1	65.90	65.70	0	3,189	0.00%
2023/06/13	0	0.00	2	65.95	66.30	-2	3,252	-0.06%
2023/06/08	0.1	64.60	0	0.00	64.90	0.1	3,243	0.00%
2023/06/05	0	0.00	1	65.40	65.40	-1	3,279	-0.03%
2023/06/02	3	65.20	1	64.80	64.50	2	3,338	0.06%
2023/05/30	1	64.00	0	0.00	64.00	1	3,695	0.03%
2023/05/29	5	64.10	9	64.29	64.40	-4	3,896	-0.10%
2023/05/26	1	64.50	0	0.00	64.10	1	3,999	0.03%
2023/05/25	2.1	64.40	4	64.63	64.60	-1.9	3,927	-0.05%
2023/05/24	0	0.00	1	62.90	62.70	-1	3,816	-0.03%
2023/05/18	1	62.10	0	0.00	62.50	1	3,817	0.03%
2023/05/17	3	62.60	0	0.00	62.60	3	3,832	0.08%
2023/05/16	0	0.00	1	62.30	62.50	-1	3,798	-0.03%
2023/05/15	0.3	61.50	0	0.00	61.70	0.3	3,781	0.01%
2023/05/11	0	0.00	0	61.80	60.80	0	3,938	0.00%
2023/05/09	0	0.00	1	61.90	61.70	-1	3,953	-0.03%
2023/05/08	0	0.00	5	62.20	61.60	-5	3,971	-0.13%
2023/05/05	1	63.80	1	62.70	62.50	0	4,006	0.00%
2023/05/04	0	0.00	2	62.20	62.20	-2	3,977	-0.05%
2023/05/03	0	0.00	3	62.73	62.50	-3	4,012	-0.07%
2023/05/02	0.1	60.70	0	0.00	60.60	0.1	3,946	0.00%
2023/04/28	1	59.80	0	0.00	60.00	1	3,983	0.03%
2023/04/27	1	60.00	0	0.00	59.70	1	3,982	0.03%
2023/04/26	1.2	58.52	0	0.00	58.80	1.2	3,982	0.03%
2023/04/25	2	59.15	1	58.80	58.90	1	3,991	0.03%
2023/04/24	1	60.00	0	0.00	59.90	1	3,977	0.03%
2023/04/21	2	59.95	0	60.00	59.80	2	3,965	0.05%
2023/04/20	1	60.80	2.3	60.53	60.50	-1.3	3,968	-0.03%
2023/04/19	0	0.00	1	62.00	61.40	-1	3,951	-0.03%
2023/04/13	0.2	61.40	0	0.00	61.00	0.2	3,865	0.01%
2023/04/11	1	60.60	0	0.00	60.70	1	3,841	0.03%
2023/04/07	1	60.50	0	0.00	60.40	1	3,821	0.03%
2023/04/06	0	0.00	2	60.50	61.00	-2	3,809	-0.05%
2023/03/31	1	60.80	0	0.00	60.40	1	3,827	0.03%
2023/03/29	1	60.50	0	0.00	60.80	1	3,865	0.03%
2023/03/28	1	60.20	0	0.00	60.30	1	3,947	0.03%
2023/03/23	0	0.00	1	61.00	61.50	-1	3,967	-0.03%
2023/03/17	0	0.00	1	59.50	59.50	-1	4,114	-0.02%
2023/03/15	2	61.70	0	0.00	60.70	2	4,078	0.05%
2023/03/14	5	61.40	10	61.20	61.00	-5	4,117	-0.12%
2023/03/08	3	62.57	20	62.40	62.80	-17	4,351	-0.39%
2023/03/07	7	62.90	3.1	62.75	62.30	3.9	4,460	0.09%
2023/03/06	3	62.13	0	0.00	62.40	3	4,434	0.07%
2023/03/03	1	62.40	0	0.00	62.00	1	4,488	0.02%
2023/03/02	1	63.10	1	62.90	62.70	0	4,582	0.00%
2023/03/01	20.1	60.50	0	0.00	61.00	20.1	4,677	0.43%
2023/02/24	0	0.00	1	59.00	59.70	-1	4,599	-0.02%
2023/02/23	1	58.20	1	58.40	58.20	0	4,526	0.00%
2023/02/22	1	58.20	0	0.00	58.10	1	4,701	0.02%
2023/02/21	1	59.00	2	59.30	59.00	-1	4,795	-0.02%
2023/02/20	1	59.20	0	0.00	59.20	1	4,865	0.02%
2023/02/17	1	58.60	3.1	58.91	58.80	-2.1	5,006	-0.04%
2023/02/16	2	58.80	0	0.00	58.50	2	5,127	0.04%
2023/02/15	11	59.19	0	0.00	59.00	11	5,358	0.21%
2023/02/10	1.1	58.72	1	58.80	58.10	0.1	5,676	0.00%
2023/02/09	0	0.00	1	58.90	59.30	-1	5,673	-0.02%
2023/02/08	0	0.00	0.1	58.60	58.50	-0.1	5,727	0.00%
2023/02/07	4	57.78	5	58.10	58.60	-1	5,831	-0.02%
2023/02/06	2	58.90	1	58.70	58.70	1	5,979	0.02%
2023/02/03	5	59.30	15	59.23	59.70	-10	6,177	-0.16%
2023/02/02	0.1	58.80	2	59.00	59.10	-1.9	6,313	-0.03%
2023/01/30	1	57.20	0	0.00	57.00	1	6,281	0.02%
2023/01/13	1	56.90	0	0.00	56.40	1	6,329	0.02%
2023/01/12	0	0.00	1	57.40	57.20	-1	6,403	-0.02%
2023/01/11	3	56.60	0	0.00	56.70	3	6,406	0.05%
2023/01/06	1	57.10	4	56.73	57.00	-3	6,442	-0.05%
2022/12/27	3	55.30	0	0.00	55.40	3	6,715	0.04%
2022/12/23	1	54.70	0	0.00	55.10	1	6,882	0.01%
2022/12/21	1	55.80	0	0.00	55.90	1	6,928	0.01%
2022/12/07	22	57.57	10.1	57.20	57.20	11.9	6,615	0.18%
2022/12/06	0	0.00	14	57.40	57.20	-14	6,594	-0.21%
2022/12/05	10.1	58.50	8	57.85	57.80	2.1	6,615	0.03%
2022/12/02	10	58.50	4	58.38	58.30	6	6,686	0.09%
2022/12/01	4	58.08	1	58.00	58.00	3	6,595	0.05%
2022/11/30	10	57.00	11	57.34	57.70	-1	6,517	-0.02%
2022/11/29	1	56.70	0	0.00	56.70	1	6,446	0.02%
2022/11/28	2	58.30	3	57.40	57.40	-1	6,312	-0.02%
2022/11/25	7	57.84	10	58.08	57.80	-3	6,251	-0.05%
2022/11/24	10.1	57.81	6	58.07	58.20	4.1	6,154	0.07%
2022/11/23	19	58.15	13.2	58.50	58.20	5.8	5,985	0.10%
2022/11/22	2	56.60	1	57.20	56.70	1	5,716	0.02%
2022/11/21	0	56.20	0	0.00	56.20	0	5,601	0.00%
2022/11/18	2.1	56.84	4	56.50	55.50	-2	5,542	-0.04%
2022/11/17	1	56.20	0	56.80	56.90	1	5,371	0.02%
2022/11/15	4	55.83	0	0.00	55.80	4	5,260	0.08%
2022/11/14	0	55.70	24	54.96	55.60	-24	5,186	-0.46%
2022/11/11	22	53.91	52	54.80	54.50	-30	5,120	-0.59%
2022/11/10	0	0.00	2	53.20	53.00	-2	4,940	-0.04%
2022/11/09	0	54.00	1	54.10	54.10	-1	4,854	-0.02%
2022/11/08	0	54.30	5	54.12	53.90	-5	4,775	-0.10%
2022/11/07	51	54.83	3	54.97	55.10	48	4,676	1.03%
2022/11/04	4	54.15	0	0.00	54.00	4	4,657	0.09%
2022/11/03	4	54.50	3	54.57	54.90	1	4,634	0.02%
2022/11/02	2	54.45	1	54.90	54.50	1	4,583	0.02%
2022/11/01	7	53.22	1	52.90	53.20	6	4,436	0.14%
2022/10/31	3	54.23	0	0.00	54.10	3	4,267	0.07%
2022/10/28	3	55.90	0	0.00	54.60	3	4,116	0.07%
2022/10/19	0	0.00	38	59.50	59.00	-38	5,105	-0.74%
2022/10/14	1	62.10	1	61.60	61.40	0	5,661	0.00%
2022/10/13	1	60.00	1	60.20	59.90	0	5,887	0.00%
2022/10/06	0	0.00	4	62.60	62.40	-4	6,288	-0.06%
2022/10/05	4	61.85	0	0.00	61.90	4	6,273	0.06%
2022/10/04	0	0.00	1	60.00	59.90	-1	6,223	-0.02%
2022/09/29	1	66.30	0	0.00	65.60	1	6,167	0.02%
2022/09/28	1	65.20	1	64.10	64.20	0	6,213	0.00%
2022/09/23	0	0.00	3	65.13	63.40	-3	6,295	-0.05%
2022/09/19	0	0.00	1	66.30	65.90	-1	6,802	-0.01%
2022/09/16	0	0.00	1	66.50	66.10	-1	6,856	-0.01%
2022/09/15	0	0.00	4	67.15	66.70	-4	6,969	-0.06%
2022/09/14	2	68.40	0	0.00	68.30	2	7,077	0.03%
2022/09/13	4	69.20	2	69.10	69.10	2	7,170	0.03%
2022/09/12	3	69.13	0	0.00	69.70	3	7,223	0.04%
2022/09/08	1	69.20	0	0.00	68.80	1	7,282	0.01%
2022/09/06	10	65.80	0	0.00	66.50	10	7,278	0.14%
2022/08/31	12	67.05	0	0.00	67.10	12	7,540	0.16%
2022/08/30	1	67.20	0	0.00	66.60	1	7,579	0.01%
2022/08/29	2	65.70	0	0.00	65.80	2	7,629	0.03%
2022/08/25	2	67.30	2	66.70	66.80	0	7,774	0.00%
2022/08/24	0	0.00	1	67.00	66.90	-1	7,806	-0.01%
2022/08/23	2	66.70	1	66.90	66.70	1	7,850	0.01%
2022/08/22	0	0.00	1	69.70	68.90	-1	7,861	-0.01%
2022/08/19	1	69.80	1	70.40	69.90	0	7,904	0.00%
2022/08/18	0	0.00	1	69.00	69.40	-1	8,013	-0.01%
2022/08/17	0	0.00	6	67.20	67.20	-6	8,182	-0.07%
2022/08/16	1	68.70	0	0.00	68.60	1	8,279	0.01%
2022/08/15	0	0.00	1	68.90	69.10	-1	8,491	-0.01%
2022/08/11	9	70.31	0	0.00	70.20	9	8,748	0.10%
2022/08/10	1	70.50	1	70.70	70.80	0	8,682	0.00%
2022/08/09	1	70.00	2	70.00	69.70	-1	8,617	-0.01%
2022/08/08	2	69.50	1	69.90	70.00	1	8,597	0.01%
2022/08/05	3	69.60	0	0.00	69.70	3	8,563	0.04%
2022/08/02	1	70.10	14	70.10	70.10	-13	8,399	-0.15%
2022/08/01	1	70.90	28	71.13	71.00	-27	8,329	-0.32%
2022/07/29	17	69.51	15	69.63	69.80	2	8,187	0.02%
2022/07/28	7	67.84	9	68.62	68.50	-2	7,925	-0.03%
2022/07/27	0	0.00	1	66.30	67.40	-1	7,758	-0.01%
2022/07/26	2	65.70	0	0.00	64.90	2	7,867	0.03%
2022/07/25	14	68.05	1	67.00	67.30	13	7,869	0.17%
2022/07/22	10	67.00	14	66.78	66.90	-4	7,719	-0.05%
2022/07/21	8	64.75	6	64.45	65.30	2	7,550	0.03%
2022/07/20	7	64.63	13	63.92	64.20	-6	7,507	-0.08%
2022/07/19	8	64.69	3	64.43	65.40	5	7,307	0.07%
2022/07/18	2	62.30	1	62.20	62.50	1	7,032	0.01%
2022/07/15	1	61.50	0	0.00	61.30	1	7,157	0.01%
2022/07/04	1	60.30	1	59.40	59.50	0	7,515	0.00%
2022/07/01	1	61.00	1	60.10	60.30	0	7,626	0.00%
2022/06/30	1	62.30	1	61.80	61.80	0	7,740	0.00%
2022/06/29	1	61.70	2	62.65	62.90	-1	7,647	-0.01%
2022/06/28	4	60.25	1	61.20	61.40	3	7,381	0.04%
2022/06/27	1	58.90	1	59.10	59.00	0	7,233	0.00%
2022/06/24	0	57.80	1	57.20	57.10	-1	7,179	-0.01%
2022/06/22	2	60.60	0	0.00	58.80	2	6,997	0.03%
2022/06/21	0	0.00	1	62.00	62.40	-1	6,851	-0.01%
2022/06/20	1	61.80	2	61.30	60.20	-1	6,741	-0.01%
2022/06/17	1	63.10	1	62.90	62.90	0	6,645	0.00%
2022/06/16	0	0.00	3.3	63.08	62.40	-3.3	6,508	-0.05%
2022/06/15	0	0.00	2	63.80	63.90	-2	6,403	-0.03%
2022/06/14	7	63.01	13	62.60	63.20	-6	6,341	-0.09%
2022/06/10	0.3	63.77	1	63.70	64.00	-0.7	6,153	-0.01%
2022/06/09	9	63.10	8	63.09	63.10	1	6,073	0.02%
2022/06/08	3	62.27	1	62.10	63.10	2	5,989	0.03%
2022/06/07	4	62.08	0	0.00	62.20	4	5,902	0.07%
2022/06/06	0	0.00	4	60.75	60.40	-4	5,809	-0.07%
2022/06/02	6	61.93	5	61.46	61.30	1	5,794	0.02%
2022/06/01	1	61.60	1	62.00	62.00	0	5,680	0.00%
2022/05/31	0	0.00	1	61.40	61.80	-1	5,638	-0.02%
2022/05/30	6	60.97	0	0.00	61.00	6	5,626	0.11%
2022/05/27	6	61.17	2	61.40	61.10	4	5,544	0.07%
2022/05/25	2	61.10	2	61.15	60.60	0	5,322	0.00%
2022/05/24	0	0.00	1	60.30	60.80	-1	5,147	-0.02%
2022/05/23	4	59.83	9	59.77	60.00	-5	4,944	-0.10%
2022/05/20	3	59.50	0.3	59.20	59.30	2.7	4,734	0.06%
2022/05/19	1	57.60	0	0.00	57.90	1	4,500	0.02%
2022/05/16	0	0.00	25	55.73	54.70	-25	4,462	-0.56%
2022/05/12	0	0.00	2	55.20	55.10	-2	4,434	-0.05%
2022/05/11	11	55.90	0	0.00	55.80	11	4,429	0.25%
2022/05/10	14	55.34	0	0.00	56.70	14	4,417	0.32%
2022/05/09	0	0.00	1	56.10	55.40	-1	4,452	-0.02%
2022/05/05	1.3	58.52	1	58.60	58.70	0.3	4,418	0.01%
2022/05/03	0	0.00	3.3	57.81	58.10	-3.3	4,264	-0.08%
2022/04/29	3	56.70	1	57.60	55.90	2	4,076	0.05%
2022/04/28	1	56.00	1	56.30	58.10	0	3,956	0.00%
2022/04/26	0	0.00	2	57.25	57.90	-2	3,839	-0.05%
2022/04/25	1	56.60	5	56.70	56.50	-4	3,770	-0.11%
2022/04/22	0	0.00	7	58.06	57.90	-7	3,714	-0.19%
2022/04/21	1	57.80	7	57.70	58.00	-6	3,677	-0.16%
2022/04/20	1	56.10	0	0.00	56.40	1	3,549	0.03%
2022/04/15	2	55.55	1	56.00	55.60	1	3,474	0.03%
2022/04/14	3	55.20	6	55.70	55.30	-3	3,450	-0.09%
2022/04/13	2	54.05	3	54.30	54.20	-1	3,216	-0.03%
2022/04/12	5	52.90	6	53.03	53.40	-1	3,224	-0.03%
2022/04/11	1	53.50	3.3	52.25	51.90	-2.3	3,348	-0.07%
2022/04/08	3	53.70	0	0.00	53.90	3	3,345	0.09%
2022/04/07	11	54.10	11	53.66	53.60	0	3,348	0.00%
2022/04/06	25	53.26	24	54.68	55.30	1	3,239	0.03%
2022/04/01	0	0.00	1	52.50	52.90	-1	3,160	-0.03%
2022/03/31	3	51.80	10	51.90	52.10	-7	3,290	-0.21%
2022/03/25	0.1	52.20	0	0.00	52.10	0.1	4,722	0.00%
2022/03/18	0	0.00	0	52.00	52.00	0	4,896	0.00%
2022/03/17	0	0.00	1	51.70	51.80	-1	4,917	-0.02%
2022/03/08	4	50.43	0	0.00	50.00	4	5,240	0.08%
2022/03/07	2	51.40	1	51.40	51.20	1	5,532	0.02%
2022/03/04	0	0.00	0.3	52.22	52.10	-0.3	5,588	0.00%
2022/02/25	4	52.05	0	0.00	52.30	4	5,733	0.07%
2022/02/24	2	52.00	0	0.00	51.90	2	5,792	0.03%
2022/02/23	0.1	53.60	0	0.00	53.50	0.1	5,809	0.00%
2022/02/18	0	0.00	0.1	54.80	54.70	-0.1	6,706	0.00%
2022/02/17	1	55.00	0	0.00	54.50	1	6,837	0.01%
2022/02/16	0	0.00	16	53.90	53.90	-16	6,954	-0.23%
2022/02/15	0	0.00	5	52.50	52.50	-5	6,932	-0.07%
2022/02/11	1	53.41	0	0.00	53.40	1	6,958	0.01%
2022/02/10	0.1	53.90	0	0.00	54.10	0.1	6,989	0.00%
2022/02/09	0	53.70	1	53.60	53.90	-1	7,000	-0.01%
2022/02/08	0.1	55.10	5	54.76	55.00	-4.9	6,971	-0.07%
2022/02/07	7	54.21	0	0.00	54.90	7	6,971	0.10%
2022/01/26	0	53.13	0	0.00	53.20	0	6,962	0.00%
2022/01/25	1	53.30	0	0.00	52.90	1	6,996	0.01%
2022/01/24	1	53.60	1	53.60	54.50	0	7,022	0.00%
2022/01/21	3	54.50	0	0.00	54.70	3	7,177	0.04%
2022/01/20	1	54.80	0.1	55.02	55.20	0.9	7,121	0.01%
2022/01/18	0	54.80	5	54.90	54.80	-5	7,080	-0.07%
2022/01/14	0.1	54.30	0	0.00	54.30	0.1	7,032	0.00%
2022/01/13	5.2	55.90	0	0.00	55.80	5.2	6,992	0.07%
2022/01/12	0	0.00	3.2	55.25	55.30	-3.2	6,898	-0.05%
2022/01/11	0	0.00	3	54.73	54.20	-3	6,829	-0.04%
2022/01/10	2	55.60	0	0.00	55.60	2	6,776	0.03%
2022/01/07	0	0.00	2	55.20	55.00	-2	6,737	-0.03%
2022/01/05	1	58.00	1	57.70	57.30	0	6,606	0.00%
2022/01/04	1	58.10	0	0.00	57.70	1	6,496	0.02%
2022/01/03	0	0.00	2	56.00	56.00	-2	6,300	-0.03%
2021/12/29	1	56.80	4	56.90	57.00	-3	6,182	-0.05%
2021/12/28	4	57.28	2	58.00	57.20	2	6,122	0.03%
2021/12/27	4	57.63	1	57.70	57.70	3	5,954	0.05%
2021/12/24	10.4	57.59	12	57.23	56.90	-1.6	5,831	-0.03%
2021/12/23	28.1	59.12	30	58.87	58.40	-1.9	5,626	-0.03%
2021/12/22	26	57.51	7	57.29	58.00	19	4,911	0.39%
2021/12/21	4	55.20	1	55.00	54.80	3	4,452	0.07%
2021/12/20	0	0.00	1	54.70	54.70	-1	4,387	-0.02%
2021/12/17	6	54.35	5	54.50	54.20	1	4,356	0.02%
2021/12/14	0	0.00	2	52.15	51.90	-2	4,246	-0.05%
2021/12/13	0	0.00	1	53.50	53.40	-1	4,192	-0.02%
2021/12/10	0	0.00	1	53.80	54.00	-1	4,173	-0.02%
2021/12/09	1	54.00	0	0.00	53.60	1	4,164	0.02%
2021/12/07	1	54.80	1	53.90	54.40	0	4,049	0.00%
2021/12/02	4	53.63	1	54.50	53.60	3	3,890	0.08%
2021/12/01	3	54.77	8	55.20	55.10	-5	3,798	-0.13%
2021/11/30	1	52.80	2	52.80	52.80	-1	3,467	-0.03%
2021/11/29	2	52.15	0	0.00	52.10	2	3,378	0.06%
2021/11/25	1	53.60	0	0.00	53.60	1	3,262	0.03%
2021/11/24	1	53.20	0	0.00	53.60	1	3,213	0.03%
2021/11/23	7	54.03	5	54.60	53.70	2	3,138	0.06%
2021/11/22	1	55.00	0	0.00	55.10	1	3,042	0.03%
2021/11/19	0	0.00	0.1	55.91	55.50	-0.1	2,957	0.00%
2021/11/18	23	57.89	22	57.22	57.30	1	2,801	0.04%
2021/11/17	3.1	55.39	1	56.10	56.10	2.1	2,335	0.09%
2021/11/16	11	53.47	0	0.00	53.60	11	2,031	0.54%
2021/11/15	2	52.75	0	0.00	53.50	2	1,902	0.11%
2021/11/05	2	50.30	0	0.00	50.00	2	1,711	0.12%
2021/11/04	2	50.30	0	50.40	50.30	2	1,707	0.12%
2021/11/03	0	0.00	0.1	50.60	50.30	-0.1	1,778	0.00%
2021/11/01	0.1	51.70	0	0.00	51.90	0.1	1,836	0.00%
2021/10/29	2	51.50	0	0.00	51.50	2	1,822	0.11%
2021/10/01	2	50.10	1	50.60	49.85	1	2,756	0.04%
2021/09/30	0	0.00	0	50.90	51.30	0	2,751	0.00%
2021/09/03	0	52.00	0	0.00	51.90	0	3,037	0.00%
2021/08/27	0	0.00	3	51.90	52.10	-3	3,013	-0.10%
2021/08/13	0	0.00	5	51.26	50.80	-5	3,050	-0.16%
2021/08/12	2	52.10	0	0.00	51.40	2	3,055	0.07%
2021/08/11	0	52.50	0	0.00	52.20	0	3,064	0.00%
2021/08/09	2	53.80	0	0.00	53.40	2	3,103	0.06%
2021/08/05	2	60.00	1	59.90	59.90	1	3,050	0.03%
2021/08/04	1	59.50	0	0.00	59.60	1	3,035	0.03%
2021/08/03	9	59.24	0	0.00	59.10	9	3,032	0.30%
2021/08/02	4	60.45	0	0.00	60.50	4	2,965	0.13%
2021/07/30	1	62.30	1	61.90	61.50	0	2,886	0.00%
2021/07/29	13	63.55	13	60.92	60.40	0	2,757	0.00%
2021/07/28	1	59.50	1	59.90	60.00	0	2,410	0.00%
2021/07/27	0	0.00	1	58.60	58.40	-1	2,344	-0.04%
2021/07/26	2	59.05	0	0.00	59.70	2	2,337	0.09%
2021/07/23	0	0.00	1	58.10	58.10	-1	2,338	-0.04%
2021/07/21	0	0.00	0.1	55.60	55.30	-0.1	2,335	0.00%
2021/07/16	1	58.20	0	0.00	58.00	1	2,427	0.04%
2021/07/14	1	58.80	1	58.30	59.50	0	2,481	0.00%
2021/07/13	1	57.79	0	0.00	57.40	1	2,406	0.04%
2021/07/07	0	0.00	2	57.10	57.00	-2	2,518	-0.08%
2021/07/05	1	57.30	2	57.10	57.40	-1	2,572	-0.04%
2021/07/02	0	0.00	3.1	57.00	57.00	-3.1	2,582	-0.12%
2021/07/01	0	0.00	0.1	56.60	56.00	-0.1	2,584	0.00%
2021/06/30	2	56.50	0.1	57.18	57.00	1.9	2,601	0.07%
2021/06/29	2	56.50	0	0.00	55.50	2	2,602	0.08%
2021/06/28	0.2	56.80	0	0.00	56.70	0.2	2,602	0.01%
2021/06/25	0.1	55.54	0	0.00	55.20	0.1	2,605	0.00%
2021/06/24	3	55.10	0	0.00	54.70	3	2,604	0.12%
2021/06/11	1	52.90	0	0.00	52.70	1	3,238	0.03%
2021/06/09	0	0.00	20	52.10	51.60	-20	3,380	-0.59%
2021/06/07	0	52.50	0	0.00	52.40	0	3,609	0.00%
2021/06/03	0	0.00	1	52.50	52.30	-1	3,825	-0.03%
2021/05/28	20	53.20	0	0.00	53.20	20	3,953	0.51%
2021/05/11	0	0.00	1	54.80	53.40	-1	6,523	-0.02%
2021/05/07	0	0.00	30	57.40	57.40	-30	7,076	-0.42%
2021/05/06	5	56.70	0	0.00	56.60	5	7,306	0.07%
2021/05/04	27	56.73	0	0.00	56.50	27	7,753	0.35%
2021/05/03	1	60.70	1	60.80	59.90	0	7,874	0.00%
2021/04/29	0	0.00	4	61.10	60.90	-4	7,962	-0.05%
2021/04/22	1	60.90	2	60.50	59.50	-1	9,136	-0.01%
2021/04/14	1	59.70	0	0.00	60.00	1	9,741	0.01%
2021/04/12	0	0.00	51	61.90	61.50	-51	9,769	-0.52%
2021/04/08	50	63.00	0	0.00	63.10	50	9,761	0.51%
2021/04/07	1	61.90	0	0.00	62.80	1	9,847	0.01%
2021/04/01	2	62.35	0	0.00	62.30	2	9,866	0.02%
2021/03/31	0	0.00	6	64.10	63.60	-6	9,826	-0.06%
2021/03/25	2	61.20	0	0.00	61.10	2	9,767	0.02%
2021/03/24	2	63.50	0	0.00	63.40	2	9,730	0.02%
2021/03/23	0	0.00	1	63.90	63.70	-1	9,775	-0.01%
2021/03/22	1	64.60	0	0.00	64.80	1	9,745	0.01%
2021/03/19	0	0.00	11	65.57	65.80	-11	9,687	-0.11%
2021/03/17	0	0.00	1	63.40	63.40	-1	9,543	-0.01%
2021/03/16	5	63.50	1	63.80	64.20	4	9,585	0.04%
2021/03/12	0	0.00	2	65.00	64.70	-2	9,597	-0.02%
2021/03/11	0	0.00	2	65.40	65.70	-2	9,602	-0.02%
2021/03/10	1	64.00	2	64.10	64.20	-1	9,550	-0.01%
2021/03/09	2	60.30	0	0.00	61.90	2	9,537	0.02%
2021/03/05	1	60.30	0	0.00	60.70	1	9,768	0.01%
2021/03/04	2	60.50	0	0.00	60.30	2	9,779	0.02%
2021/03/03	1	60.70	3	60.53	61.00	-2	9,755	-0.02%
2021/03/02	0	0.00	0.4	61.30	60.50	-0.4	9,771	0.00%
2021/02/26	4	62.33	0	0.00	61.00	4	9,731	0.04%
2021/02/25	12	64.12	0	0.00	64.10	12	9,661	0.12%
2021/02/24	2.1	63.78	4	63.80	65.00	-1.9	9,547	-0.02%
2021/02/23	3	62.60	0	0.00	63.10	3	9,452	0.03%
2021/02/22	2	65.20	1	65.40	64.80	1	9,440	0.01%
2021/02/19	10.1	65.80	10	65.20	65.40	0.1	9,336	0.00%
2021/02/18	4.1	64.38	3	63.67	64.20	1.1	9,277	0.01%
2021/02/17	1.1	63.54	2	64.00	64.90	-0.9	9,156	-0.01%
2021/02/05	25.1	61.13	28	61.90	60.80	-2.9	8,941	-0.03%
2021/02/04	2	59.90	0	0.00	60.30	2	8,638	0.02%
2021/02/03	15	60.18	16	60.87	58.90	-1	8,623	-0.01%
2021/02/02	4	58.78	5	59.00	59.90	-1	8,293	-0.01%
2021/02/01	1	56.40	6	56.93	57.90	-5	7,781	-0.06%
2021/01/29	0	0.00	1	55.50	55.70	-1	7,690	-0.01%
2021/01/28	0	0.00	7.1	55.80	56.00	-7.1	7,533	-0.09%
2021/01/27	3	54.63	11	53.51	54.50	-8	7,387	-0.11%
2021/01/26	5	55.44	1.1	54.56	53.90	3.9	7,305	0.05%
2021/01/25	1	55.40	2	55.40	55.80	-1	7,138	-0.01%
2021/01/22	1.1	53.92	0	0.00	54.30	1.1	7,269	0.02%
2021/01/21	2.1	52.92	6	53.95	53.90	-4	7,174	-0.06%
2021/01/20	5	53.60	5	52.90	53.50	0	7,055	0.00%
2021/01/19	1	54.20	4	53.95	54.50	-3	6,859	-0.04%
2021/01/18	4	54.00	25	53.85	54.20	-21	6,599	-0.32%
2021/01/15	7	52.24	2.1	51.36	52.40	4.9	6,168	0.08%
2021/01/14	5	52.12	54	51.12	52.30	-49	6,031	-0.81%
2021/01/13	41	49.15	3	49.10	49.15	38	5,572	0.68%
2021/01/12	1	47.60	0	0.00	47.80	1	5,425	0.02%
2021/01/07	1	48.40	1	48.60	48.70	0	5,446	0.00%
2021/01/06	2	47.90	0	47.65	47.50	2	5,412	0.04%
2021/01/05	0	0.00	1	48.75	49.00	-1	5,344	-0.02%
2020/12/31	3	48.79	0	0.00	48.75	3	5,357	0.06%
2020/12/30	1	48.75	1	48.95	49.00	0	5,348	0.00%
2020/12/25	1	46.90	0	0.00	46.90	1	5,213	0.02%
2020/12/24	0	0.00	1	47.15	47.10	-1	5,212	-0.02%
2020/12/18	13	49.03	11	49.00	48.55	2	5,259	0.04%
2020/12/17	0	0.00	17	48.70	49.15	-17	5,210	-0.33%
2020/12/15	1	47.70	1	47.65	47.85	0	5,235	0.00%
2020/12/14	1	48.95	0	0.00	48.50	1	5,193	0.02%
2020/12/11	1	48.45	0	0.00	48.50	1	5,192	0.02%
2020/12/09	5	48.83	1	48.70	48.75	4	5,271	0.08%
2020/12/08	0.1	48.90	2	48.80	48.85	-1.9	5,257	-0.04%
2020/12/07	1	49.10	4	48.71	49.00	-3	5,276	-0.06%
2020/12/04	2	48.40	0	0.00	48.50	2	5,253	0.04%
2020/12/03	12	49.18	2	49.08	49.00	10	5,292	0.19%
2020/12/02	7	48.71	4	48.40	48.80	3	5,298	0.06%
2020/11/30	2	47.03	0	0.00	46.70	2	5,194	0.04%
2020/11/24	1	47.25	0	0.00	47.15	1	5,339	0.02%
2020/11/23	2	48.10	0	0.00	48.10	2	5,487	0.04%
2020/11/20	1	47.95	0	0.00	47.85	1	5,969	0.02%
2020/11/19	1	47.75	1	47.70	48.00	0	6,280	0.00%
2020/11/18	2	47.05	3	47.15	47.15	-1	6,249	-0.02%
2020/11/17	1	47.35	0	0.00	47.05	1	6,220	0.02%
2020/11/16	3	47.78	0	0.00	47.60	3	6,230	0.05%
2020/11/11	1	47.55	0	0.00	46.95	1	6,126	0.02%
2020/11/10	21	46.95	29	46.74	46.85	-8	5,999	-0.13%
2020/11/09	2	46.80	0	0.00	46.80	2	5,921	0.03%
2020/11/06	4	47.40	25	46.93	47.15	-21	5,840	-0.36%
2020/11/05	0	0.00	2	46.18	46.65	-2	5,665	-0.04%
2020/11/04	23	45.80	13	45.84	45.45	10	5,552	0.18%
2020/11/03	0	0.00	2	45.68	45.70	-2	5,484	-0.04%
2020/11/02	0	0.00	6	45.33	45.25	-6	5,409	-0.11%
2020/10/30	24	45.59	6	44.80	44.40	18	5,310	0.34%
2020/10/29	3	43.45	0	0.00	43.65	3	5,029	0.06%
2020/10/26	2	44.95	0	0.00	44.65	2	5,205	0.04%
2020/10/23	5	44.70	3	44.75	44.80	2	5,215	0.04%
2020/10/21	1	44.10	0	0.00	44.25	1	5,173	0.02%
2020/10/16	1	44.85	0	0.00	44.05	1	5,293	0.02%
2020/10/15	4	45.14	2	45.48	45.00	2	5,344	0.04%
2020/10/08	0	0.00	3.1	44.13	44.25	-3.1	5,594	-0.06%
2020/10/07	2	44.05	0	0.00	43.85	2	5,633	0.04%
2020/10/06	1	43.80	2	43.98	43.90	-1	5,709	-0.02%
2020/09/28	0	0.00	1	41.95	41.95	-1	6,092	-0.02%
2020/09/22	0.1	43.50	0	0.00	43.40	0.1	6,191	0.00%
2020/09/21	1	43.60	0	0.00	43.00	1	6,186	0.02%
2020/09/18	2	44.83	0	0.00	44.55	2	6,214	0.03%
2020/09/15	3	45.08	4	45.11	45.40	-1	6,253	-0.02%
2020/09/14	2	44.00	0	0.00	44.05	2	6,179	0.03%
2020/09/11	2	43.20	0	0.00	42.85	2	6,184	0.03%
2020/09/08	2	43.60	2	43.55	43.15	0	6,056	0.00%
2020/09/03	8	42.95	0	0.00	42.50	8	5,931	0.13%
2020/09/02	1	43.05	0	0.00	42.90	1	5,994	0.02%
2020/08/27	1	46.90	0	0.00	46.40	1	5,964	0.02%
2020/08/26	2	47.03	46	45.80	46.55	-44	5,783	-0.76%
2020/08/25	45	44.37	5	44.17	45.00	40	5,292	0.76%
2020/08/24	1	42.00	0	0.00	42.45	1	4,943	0.02%
2020/08/21	1	40.05	0	0.00	40.00	1	4,879	0.02%
2020/08/20	1	38.90	0	0.00	39.35	1	4,855	0.02%
2020/08/17	0	0.00	5	41.35	41.45	-5	4,754	-0.11%
2020/08/14	1	41.25	0	0.00	41.30	1	4,764	0.02%
2020/08/12	5	41.20	0	0.00	41.25	5	4,800	0.10%
2020/08/10	7	42.59	0	0.00	42.20	7	4,800	0.15%
2020/08/07	0	0.00	6	42.11	42.25	-6	4,820	-0.12%
2020/08/05	0	0.00	3	42.45	42.15	-3	4,965	-0.06%
2020/07/31	2	41.85	0	0.00	41.85	2	4,860	0.04%
2020/07/30	6	41.68	0	0.00	41.75	6	4,821	0.12%
2020/07/28	0	0.00	6	40.08	40.15	-6	4,759	-0.13%
2020/07/27	3	40.88	0	0.00	40.85	3	4,806	0.06%
2020/07/23	6	43.10	0	0.00	43.00	6	4,732	0.13%
2020/07/21	3	42.60	0	0.00	42.50	3	4,640	0.06%
2020/07/20	3	42.85	0	0.00	42.95	3	4,574	0.07%
2020/07/17	3	46.42	1	46.25	46.30	2	4,432	0.05%
2020/07/15	4	45.95	0	0.00	45.95	4	4,248	0.09%
2020/07/10	5	46.59	0	0.00	46.55	5	4,210	0.12%
2020/07/07	2	47.75	1	47.60	47.70	1	3,978	0.03%
2020/07/06	4	48.78	0	0.00	48.75	4	3,839	0.10%
2020/07/03	1	48.75	0	0.00	48.60	1	3,754	0.03%
2020/07/01	0	0.00	12	48.43	48.50	-12	3,760	-0.32%
2020/06/30	1	47.85	0	0.00	47.90	1	3,753	0.03%
2020/06/29	0	0.00	4	46.55	46.15	-4	3,738	-0.11%
2020/06/24	12	48.45	0	0.00	47.75	12	3,646	0.33%
2020/06/23	0	0.00	1	49.60	49.40	-1	3,540	-0.03%
2020/06/22	1	49.10	0	0.00	49.20	1	3,532	0.03%
2020/06/19	3	50.40	0	0.00	49.95	3	3,536	0.08%
2020/06/18	2	50.30	0	0.00	50.90	2	3,480	0.06%
2020/06/12	2	47.80	0	0.00	49.10	2	3,496	0.06%
2020/06/11	4	50.35	1	50.00	49.20	3	3,480	0.09%
2020/06/10	4	52.10	0	0.00	52.10	4	3,405	0.12%
2020/06/09	0	0.00	8	51.40	51.30	-8	3,344	-0.24%
2020/06/05	0	0.00	1	49.80	49.55	-1	3,237	-0.03%
2020/06/04	1	49.65	0	0.00	49.40	1	3,243	0.03%
2020/05/29	0	0.00	1	46.55	46.35	-1	3,079	-0.03%
2020/05/25	3	45.92	0	0.00	46.50	3	3,166	0.09%
2020/05/18	1	48.65	2	48.03	47.00	-1	3,246	-0.03%
2020/05/15	1	47.85	1	48.35	47.95	0	3,274	0.00%
2020/05/14	6	48.38	0	0.00	47.80	6	3,272	0.18%
2020/05/13	6	48.76	40	49.83	50.40	-34	3,215	-1.06%
2020/05/12	7	49.46	31	48.23	49.65	-24	3,169	-0.76%
2020/05/11	0	0.00	2	47.85	48.00	-2	3,115	-0.06%
2020/05/08	2	48.15	0	0.00	47.65	2	3,110	0.06%
2020/05/05	0	0.00	1	46.10	46.00	-1	3,148	-0.03%
2020/04/30	2	47.50	0	0.00	47.10	2	3,151	0.06%
2020/04/29	0	0.00	2	48.20	47.80	-2	3,149	-0.06%
2020/04/23	1	47.80	0	0.00	46.85	1	3,272	0.03%
2020/04/22	0	0.00	2	45.70	47.10	-2	3,271	-0.06%
2020/04/17	32	47.78	2	48.45	47.75	30	3,221	0.93%
2020/04/16	0	0.00	0.1	46.10	46.05	-0.1	3,149	0.00%
2020/04/15	1	45.15	1	44.45	44.45	0	3,145	0.00%
2020/04/14	2	43.90	0	0.00	44.00	2	3,159	0.06%
2020/04/08	0	0.00	1	43.30	43.45	-1	3,221	-0.03%
2020/03/26	0.1	40.00	0	0.00	38.65	0.1	3,014	0.00%
2020/03/23	1	35.00	0	0.00	35.10	1	2,947	0.03%
2020/03/17	2	39.58	2	39.90	39.30	0	2,899	0.00%
2020/03/13	2	39.38	2	39.45	41.00	0	2,914	0.00%
2020/03/12	3	43.58	0	0.00	42.95	3	2,885	0.10%
2020/03/11	1	46.50	0	0.00	46.70	1	2,843	0.04%
2020/03/10	0	0.00	2	45.10	46.10	-2	2,833	-0.07%
2020/03/09	5	46.20	0	0.00	45.30	5	2,855	0.18%
2020/03/04	2	48.28	0	0.00	48.35	2	2,891	0.07%
2020/03/02	0	0.00	1	48.20	48.50	-1	2,884	-0.03%
2020/02/27	3	49.97	0	0.00	48.95	3	2,867	0.10%
2020/02/26	1	50.40	0	0.00	50.10	1	2,879	0.03%
2020/02/25	0	0.00	1	51.00	51.00	-1	2,863	-0.03%
2020/02/24	2	51.90	0	0.00	51.80	2	2,903	0.07%
2020/02/20	1	53.50	0	0.00	53.20	1	2,964	0.03%
2020/02/18	1	53.40	0	0.00	52.30	1	2,953	0.03%
2020/02/10	2	51.30	0	0.00	51.20	2	3,575	0.06%
2020/02/03	2	49.10	1	48.30	51.00	1	4,680	0.02%
2020/01/31	1	53.50	0	0.00	53.00	1	4,735	0.02%
2020/01/30	5	53.68	0	0.00	53.20	5	5,243	0.10%
2020/01/20	5	59.18	0	0.00	59.10	5	5,266	0.09%
2020/01/17	3	59.73	0	0.00	59.50	3	5,318	0.06%
2020/01/16	4	59.68	0	0.00	59.40	4	5,400	0.07%
2020/01/15	10	60.30	1	59.90	59.80	9	5,465	0.16%
2020/01/14	0	0.00	4	60.60	60.70	-4	5,703	-0.07%
2020/01/10	1	59.20	0	0.00	59.60	1	5,861	0.02%
2020/01/09	2	59.95	0	0.00	59.70	2	5,932	0.03%
2020/01/08	4	60.10	0	0.00	59.70	4	6,020	0.07%
2020/01/07	1	61.60	0	0.00	61.20	1	6,092	0.02%
2020/01/03	1	63.90	0	0.00	63.70	1	6,200	0.02%
2019/12/31	1	62.90	1	63.40	63.40	0	6,429	0.00%
2019/12/27	0	0.00	3	63.37	63.20	-3	6,869	-0.04%
2019/12/26	0	0.00	1	62.90	63.10	-1	7,063	-0.01%
2019/12/24	2	62.80	0	0.00	62.30	2	7,296	0.03%
2019/12/23	1	63.00	0	0.00	62.80	1	7,328	0.01%
2019/12/20	1	62.90	0	0.00	62.60	1	7,369	0.01%
2019/12/19	1	62.50	0	0.00	62.50	1	7,607	0.01%
2019/12/12	0	0.00	2	63.40	62.90	-2	7,743	-0.03%
2019/12/11	2	63.90	1	63.10	63.30	1	7,751	0.01%
2019/12/04	3	63.40	3	62.80	62.70	0	8,454	0.00%
2019/12/02	0	0.00	5	61.60	61.20	-5	8,479	-0.06%
2019/11/29	1	63.40	0	0.00	62.50	1	8,447	0.01%
2019/11/22	1	64.00	0	0.00	63.90	1	8,547	0.01%
2019/11/21	0	0.00	5	64.30	64.30	-5	8,765	-0.06%
2019/11/20	0	0.00	2	65.30	65.30	-2	8,814	-0.02%
2019/11/19	1	66.20	0	0.00	66.00	1	9,166	0.01%
2019/11/18	0	0.00	2	66.80	66.70	-2	9,281	-0.02%
2019/11/15	0	0.00	0.2	67.10	66.40	-0.2	9,341	0.00%
2019/11/14	5	67.90	10	67.80	67.10	-5	9,384	-0.05%
2019/11/13	5	66.96	4	66.90	66.90	1	9,347	0.01%
2019/11/12	2	66.40	0	0.00	65.90	2	9,479	0.02%
2019/11/11	1	65.70	2	65.30	64.00	-1	9,646	-0.01%
2019/11/08	1	66.40	0	0.00	66.90	1	9,641	0.01%
2019/11/06	17	67.34	48	66.90	66.60	-31	9,818	-0.32%
2019/11/05	3	66.73	29	67.21	66.50	-26	9,702	-0.27%
2019/11/04	12	66.08	4	65.75	65.60	8	9,686	0.08%
2019/11/01	8	64.14	1	64.00	63.90	7	9,845	0.07%
2019/10/31	1	65.30	12	64.84	65.00	-11	10,188	-0.11%
2019/10/30	13	63.88	4.1	64.55	63.90	8.9	10,575	0.08%
2019/10/29	16	65.98	12	66.33	64.60	4	10,517	0.04%
2019/10/28	45	64.90	1	64.50	64.40	44	10,022	0.44%
2019/10/25	0	0.00	6	64.62	64.20	-6	9,933	-0.06%
2019/10/24	6	63.73	24	63.83	64.00	-18	9,892	-0.18%
2019/10/23	11	62.71	2	62.90	62.70	9	9,849	0.09%
2019/10/22	17	63.56	23	64.50	63.10	-6	9,833	-0.06%
2019/10/21	3	64.03	15	64.13	64.30	-12	9,599	-0.13%
2019/10/18	5	63.10	0	0.00	63.40	5	9,584	0.05%
2019/10/17	0	0.00	1	63.20	63.30	-1	9,579	-0.01%
2019/10/16	0	0.00	26	63.00	63.30	-26	9,571	-0.27%
2019/10/15	16	62.59	0	0.00	62.30	16	9,508	0.17%
2019/10/14	0.2	62.40	0	0.00	62.30	0.2	9,441	0.00%
2019/10/09	0	0.00	4	62.60	62.20	-4	9,397	-0.04%
2019/10/08	1.1	64.34	1	63.00	62.60	0.1	9,464	0.00%
2019/10/07	0	0.00	2	62.70	63.70	-2	9,548	-0.02%
2019/10/04	29	63.01	0.1	63.00	62.50	29	9,463	0.31%
2019/10/03	14	62.97	6	62.93	63.60	8	9,263	0.09%
2019/10/02	0	0.00	5	62.40	62.50	-5	9,151	-0.05%
2019/10/01	0	0.00	5	61.44	61.00	-5	8,990	-0.06%
2019/09/27	5	59.26	0	0.00	59.10	5	8,875	0.06%
2019/09/26	4	60.73	10	60.90	60.50	-6	8,827	-0.07%
2019/09/24	18	62.10	7	62.21	61.50	11	9,042	0.12%
2019/09/23	3	61.63	0	0.00	61.20	3	8,835	0.03%
2019/09/18	0	0.00	3	60.93	61.10	-3	8,834	-0.03%
2019/09/17	4	61.38	1	61.50	61.00	3	8,793	0.03%
2019/09/12	1	62.40	5	62.42	62.40	-4	8,809	-0.05%
2019/09/11	2.1	61.17	1	61.00	61.80	1.1	8,800	0.01%
2019/09/10	3	61.87	2	62.00	61.80	1	8,753	0.01%
2019/09/09	0	0.00	10	60.50	60.30	-10	8,612	-0.12%
2019/09/06	13	60.53	13	61.28	59.80	0	8,539	0.00%
2019/09/04	1	59.00	0	0.00	59.20	1	8,278	0.01%
2019/08/26	11	59.42	1	56.90	56.70	10	8,490	0.12%
2019/08/23	0	0.00	6	61.23	61.20	-6	8,348	-0.07%
2019/08/22	8	63.66	6	63.52	62.20	2	8,279	0.02%
2019/08/21	2	61.45	0	0.00	61.80	2	7,926	0.03%
2019/08/20	1	61.00	1	61.00	60.20	0	7,874	0.00%
2019/08/19	2	60.40	1	60.80	60.70	1	7,874	0.01%
2019/08/16	1	60.10	0	0.00	59.30	1	7,800	0.01%
2019/08/15	8	60.28	0	0.00	59.00	8	7,687	0.10%
2019/08/14	9	62.08	13	61.32	62.20	-4	7,419	-0.05%
2019/08/13	3	59.47	0	0.00	59.70	3	7,159	0.04%
2019/08/12	10	60.03	9	60.70	60.00	1	7,064	0.01%
2019/08/08	1	58.40	2	59.45	58.70	-1	6,838	-0.01%
2019/08/07	8	59.56	6	59.15	58.40	2	6,678	0.03%
2019/08/06	9	58.11	8	59.06	60.40	1	6,522	0.02%
2019/08/05	8	60.93	7	60.74	58.60	1	6,359	0.02%
2019/08/02	9	59.31	11.1	59.70	59.90	-2.1	6,038	-0.03%
2019/08/01	9	57.42	15.1	57.42	58.80	-6.1	5,477	-0.11%
2019/07/31	0	0.00	10.2	53.47	53.50	-10.2	5,012	-0.20%
2019/07/30	2	51.95	0	0.00	51.90	2	4,981	0.04%
2019/07/26	0	0.00	1	53.20	53.30	-1	5,047	-0.02%
2019/07/25	10	53.25	5.2	53.80	53.80	4.8	5,065	0.09%
2019/07/24	16	52.03	10.2	53.00	52.90	5.8	5,037	0.12%
2019/07/23	5	51.80	0	0.00	51.70	5	5,134	0.10%
2019/07/19	0.3	53.80	0	0.00	53.50	0.3	5,151	0.00%
2019/07/18	0.2	53.50	1	53.00	53.00	-0.8	5,120	-0.02%
2019/07/17	0.1	55.70	3	55.17	55.10	-2.9	5,077	-0.06%
2019/07/16	1	55.81	0	0.00	55.80	1	5,016	0.02%
2019/07/15	2	56.30	0	0.00	55.70	2	4,967	0.04%
2019/07/12	3	55.90	1	56.00	56.20	2	4,950	0.04%
2019/07/11	8	57.31	4	57.03	56.80	4	4,848	0.08%
2019/07/09	1	55.50	0	0.00	54.60	1	4,693	0.02%
2019/07/08	17	56.10	18	56.11	55.40	-1	4,791	-0.02%
2019/07/05	0	0.00	1	55.50	55.50	-1	4,967	-0.02%
2019/07/04	1	55.00	1	55.30	55.10	0	4,986	0.00%
2019/07/03	1	55.30	0	0.00	54.50	1	5,013	0.02%
2019/07/02	0	0.00	1	56.10	55.60	-1	5,148	-0.02%
2019/07/01	3	56.87	5	56.72	56.50	-2	5,152	-0.04%
2019/06/25	14	55.26	14	55.41	54.40	0	5,124	0.00%
2019/06/24	0.1	56.00	0	0.00	55.70	0.1	5,088	0.00%
2019/06/21	1	54.90	0	0.00	55.00	1	5,125	0.02%
2019/06/20	2	55.60	3	55.40	55.60	-1	5,133	-0.02%
2019/06/19	1	56.30	0.1	56.00	56.30	1	5,108	0.02%
2019/06/18	2	52.70	0	0.00	52.50	2	4,982	0.04%
2019/06/13	0	0.00	2	51.10	51.40	-2	4,970	-0.04%
2019/06/11	1	51.60	0	0.00	51.60	1	5,001	0.02%
2019/06/10	4	50.48	2	50.90	51.00	2	4,974	0.04%
2019/06/06	0	0.00	10	49.50	48.65	-10	5,141	-0.19%
2019/06/05	21	50.15	20	50.03	49.50	1	5,133	0.02%
2019/06/04	2	49.50	0	0.00	49.00	2	5,069	0.04%
2019/05/30	19	48.14	19	48.81	48.20	0	5,046	0.00%
2019/05/29	5	46.45	0	0.00	46.60	5	5,021	0.10%
2019/05/28	5	46.90	0	0.00	46.90	5	5,004	0.10%
2019/05/27	0	0.00	2	46.90	47.05	-2	5,015	-0.04%
2019/05/22	1.1	53.27	0	0.00	52.60	1.1	4,959	0.02%
2019/05/20	0	0.00	1	52.20	52.30	-1	5,167	-0.02%
2019/05/02	0	0.00	1	62.50	62.60	-1	5,275	-0.02%
2019/04/30	1	61.90	0	0.00	63.20	1	5,230	0.02%
2019/04/29	1	63.00	3	64.63	61.40	-2	5,210	-0.04%
2019/04/26	2	69.50	2	68.60	68.20	0	5,073	0.00%
2019/04/25	2	69.35	2	69.00	69.60	0	5,137	0.00%
2019/04/24	0	0.00	1	68.00	68.10	-1	5,129	-0.02%
2019/04/23	0	0.00	2	65.10	66.00	-2	5,089	-0.04%
2019/04/19	1	67.20	0	0.00	67.30	1	5,100	0.02%
2019/04/17	1	68.20	0	0.00	68.50	1	5,282	0.02%
2019/04/15	2	69.10	0	67.50	67.30	2	5,255	0.04%
2019/04/11	2	68.40	2	69.35	67.00	0	5,076	0.00%
2019/04/03	0	62.10	5	62.40	61.90	-5	4,510	-0.11%
2019/03/29	1	61.00	6	60.83	60.70	-5	4,286	-0.12%
2019/03/26	5	59.60	0	0.00	60.00	5	4,155	0.12%
2019/03/18	5	61.50	0	0.00	61.50	5	3,882	0.13%
2019/03/12	2	62.65	2	62.20	62.00	0	3,727	0.00%
2019/03/11	0	0.00	1	59.60	59.80	-1	3,536	-0.03%
2019/03/08	1	58.20	0	0.00	58.00	1	3,562	0.03%
2019/03/07	0	0.00	0	57.90	57.90	0	3,641	0.00%
2019/03/05	1	61.90	2	60.55	60.10	-1	3,727	-0.03%
2019/02/27	0	0.00	2	57.70	58.20	-2	3,573	-0.06%
2019/02/26	2	59.00	0	0.00	57.70	2	3,559	0.06%
2019/02/21	1	57.70	0	0.00	58.00	1	3,517	0.03%
2019/02/19	0	0.00	1	59.60	59.70	-1	3,543	-0.03%
2019/02/18	0	0.00	1	59.30	58.20	-1	3,484	-0.03%
2019/02/14	2	56.45	1	58.00	55.00	1	3,443	0.03%
2019/01/30	1	50.30	0	0.00	50.40	1	3,265	0.03%
2019/01/28	0	50.20	0	0.00	50.50	0	3,267	0.00%
2019/01/17	2	51.30	2	51.70	47.90	0	3,386	0.00%
2019/01/10	0	0.00	3	49.78	49.85	-3	3,201	-0.09%
2019/01/09	4	48.20	6	48.05	48.45	-2	3,096	-0.06%
2019/01/08	1	44.75	0	0.00	45.30	1	2,971	0.03%
2019/01/03	1	46.15	1	46.10	44.60	0	2,948	0.00%
2018/12/06	1	43.50	0	0.00	44.40	1	3,087	0.03%
2018/12/04	2	47.25	0	0.00	46.90	2	3,072	0.07%
2018/12/03	1	47.35	1	48.60	48.60	0	3,083	0.00%
2018/11/30	0	0.00	1	45.00	46.00	-1	3,069	-0.03%
2018/11/29	2	44.48	1	44.60	44.45	1	2,983	0.03%
2018/11/28	0	0.00	6	41.43	42.30	-6	2,850	-0.21%
2018/11/27	3	41.30	0	0.00	41.20	3	2,829	0.11%
2018/11/26	3	41.23	0	0.00	40.95	3	2,806	0.11%
2018/11/14	0	0.00	1	40.60	40.80	-1	2,490	-0.04%
2018/11/13	1	40.10	0	0.00	40.05	1	2,384	0.04%
2018/11/09	0	0.00	7	38.85	36.50	-7	2,214	-0.32%
2018/11/08	7	39.75	0	0.00	39.50	7	2,134	0.33%
2018/11/07	2	38.80	2	38.95	38.50	0	2,098	0.00%
2018/11/06	20	39.47	20	39.57	38.85	0	2,098	0.00%
2018/09/11	0	0.00	5	47.70	47.30	-5	2,439	-0.20%
2018/09/07	1	53.00	0	0.00	51.30	1	2,415	0.04%
2018/09/06	9	55.94	9	56.06	53.80	0	2,382	0.00%
2018/09/04	1	55.30	0	0.00	55.30	1	2,330	0.04%
2018/08/31	1	57.40	0	0.00	57.00	1	2,314	0.04%
2018/08/30	1	58.00	0	0.00	57.70	1	2,359	0.04%
2018/08/28	1	58.80	0	0.00	59.00	1	2,385	0.04%
2018/08/07	1	60.90	8	60.20	60.00	-7	2,353	-0.30%
2018/08/06	1	58.80	1	58.20	58.80	0	2,257	0.00%
2018/08/02	1	56.70	0	0.00	56.50	1	2,267	0.04%
2018/08/01	8	56.94	8	56.56	57.70	0	2,247	0.00%
2018/07/31	3	56.90	0	0.00	57.50	3	2,207	0.14%
2018/07/27	2	56.20	0	0.00	56.40	2	2,182	0.09%
2018/07/20	2	54.35	2	54.40	55.80	0	2,136	0.00%
2018/06/29	2	62.70	1	63.60	61.80	1	2,057	0.05%
2018/06/14	0	0.00	1	63.00	61.10	-1	2,064	-0.05%
2018/06/12	1	60.90	0	0.00	60.80	1	2,089	0.05%
2018/06/07	0	0.00	1	63.00	63.10	-1	2,104	-0.05%
2018/06/06	1	60.70	1	60.60	62.60	0	2,076	0.00%
2018/06/05	1	59.60	1	59.80	59.20	0	2,032	0.00%
2018/05/18	1	55.90	0	0.00	55.30	1	2,413	0.04%
2018/05/15	0	0.00	10	56.90	56.90	-10	2,500	-0.40%
2018/05/11	10	59.65	0	0.00	58.20	10	2,537	0.39%
2018/05/10	2	60.10	1	60.40	60.80	1	2,517	0.04%
2018/05/09	2	59.00	2	58.80	58.50	0	2,504	0.00%
2018/04/24	9	59.46	9	59.78	57.80	0	3,008	0.00%
2018/03/22	0	64.70	0	0.00	63.30	0	4,141	0.00%
2018/03/13	1	70.00	0	0.00	69.90	1	4,231	0.02%
2018/03/12	0	0.00	1	69.00	68.30	-1	4,264	-0.02%
2018/03/02	1	72.50	0	0.00	72.60	1	4,465	0.02%
2018/03/01	2	74.00	0	0.00	74.00	2	4,472	0.04%
2018/02/26	0	0.00	1	77.00	77.00	-1	4,453	-0.02%
2018/02/23	2	74.10	3	74.17	74.20	-1	4,593	-0.02%
2018/02/22	0	0.00	2	74.05	74.00	-2	4,790	-0.04%
2018/02/21	1	74.00	0	0.00	72.80	1	4,746	0.02%
2018/02/09	1	73.50	0	0.00	74.60	1	4,675	0.02%
2018/02/06	1	74.00	0	0.00	74.30	1	4,559	0.02%
2018/01/26	1	82.40	2	82.00	82.00	-1	4,449	-0.02%
2018/01/25	1	83.10	1	81.90	82.00	0	4,443	0.00%
2018/01/24	3	82.23	2	81.75	82.40	1	4,483	0.02%
2018/01/23	3	81.33	3	81.20	81.40	0	4,510	0.00%
2018/01/17	1	77.50	1	77.80	77.90	0	4,395	0.00%
2018/01/16	5	80.58	5	80.88	80.30	0	4,293	0.00%
2018/01/12	1	76.30	0	0.00	76.40	1	4,088	0.02%
2018/01/11	11	74.27	10	74.40	74.40	1	4,021	0.02%
2018/01/10	1	77.60	0	0.00	74.00	1	3,986	0.03%
2018/01/05	4	90.00	4	91.60	88.30	0	3,612	0.00%
2018/01/03	1	86.00	1	85.20	87.30	0	3,549	0.00%