致伸 (4915)-台新-新莊券商分點個股進出

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
96.4
漲跌
▲1.8
漲幅
+1.90%
成交量
8,679張
產業
上市電子零組件類股
717人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	29	96.09	17	97.64	96.40	12	5,857	0.20%
2024/05/02	3	96.33	77	96.00	94.60	-74	5,742	-1.29%
2024/04/30	91	97.83	0	0.00	97.00	91	5,565	1.63%
2024/04/29	0	0.00	1.1	88.40	89.10	-1.1	5,238	-0.02%
2024/04/25	0	0.00	1	86.80	85.50	-1	5,202	-0.02%
2024/04/24	0	0.00	0.1	88.00	87.70	-0.1	5,205	0.00%
2024/04/23	1	86.50	1.1	87.18	88.00	-0.1	5,167	0.00%
2024/04/18	2	86.30	0.6	86.00	87.00	1.5	4,989	0.03%
2024/04/17	0	0.00	4	84.63	85.30	-4	4,938	-0.08%
2024/04/15	0	84.80	1	85.00	85.30	-1	4,895	-0.02%
2024/04/12	0	0.00	1	85.40	85.00	-1	4,934	-0.02%
2024/04/11	1	86.40	0	0.00	86.80	1	4,916	0.02%
2024/04/10	0	0.00	0.2	84.90	84.70	-0.2	4,936	-0.01%
2024/04/03	1	82.80	0	0.00	83.00	1	5,001	0.02%
2024/03/29	1	83.70	0	0.00	83.70	1	4,986	0.02%
2024/03/28	0	0.00	1.1	87.93	85.80	-1.1	4,785	-0.02%
2024/03/27	1	86.00	2.2	84.69	85.20	-1.2	4,614	-0.03%
2024/03/26	1	80.60	1	81.50	82.10	0	4,584	0.00%
2024/03/25	1	82.50	1	82.00	82.80	0	4,669	0.00%
2024/03/22	1	85.10	2	84.90	84.50	-1	4,739	-0.02%
2024/03/21	0	0.00	1	84.70	86.70	-1	4,831	-0.02%
2024/03/20	3	89.10	1	90.20	85.50	2	4,867	0.04%
2024/03/19	4	83.90	3	84.10	85.00	1	4,775	0.02%
2024/03/18	2	80.15	2	80.70	80.20	0	4,679	0.00%
2024/03/14	2	79.50	2	79.20	79.50	0	4,607	0.00%
2024/03/13	0	0.00	50	78.20	78.70	-50	4,524	-1.11%
2024/03/12	50	77.40	0	0.00	77.50	50	4,410	1.13%
2024/03/08	1	73.20	15	74.20	73.30	-14	4,365	-0.32%
2024/03/07	1.5	76.07	1	75.90	75.80	0.5	4,238	0.01%
2024/03/04	1	75.60	0	0.00	75.70	1	4,155	0.02%
2024/03/01	0	0.00	1	73.70	73.10	-1	4,067	-0.02%
2024/02/26	1	72.00	6	71.93	72.00	-5	3,924	-0.13%
2024/02/23	0	0.00	1	71.60	72.40	-1	3,887	-0.03%
2024/02/22	5	71.40	7	71.94	71.20	-2	3,832	-0.05%
2024/02/21	2	69.50	0	0.00	68.90	2	3,686	0.05%
2024/02/20	0	0.00	2	69.15	68.90	-2	3,651	-0.05%
2024/02/19	2	68.70	50	68.78	69.10	-48	3,650	-1.31%
2024/02/16	0	0.00	5	68.90	68.30	-5	3,645	-0.14%
2024/02/15	40	68.50	7	68.20	68.50	33	3,661	0.90%
2024/02/02	0	0.00	3	66.20	66.50	-3	3,606	-0.08%
2024/01/29	0	0.00	2	66.60	66.70	-2	3,831	-0.05%
2024/01/25	2	65.60	2	65.50	65.80	0	3,975	0.00%
2024/01/24	0	0.00	1	65.20	65.10	-1	4,247	-0.02%
2024/01/19	2	65.05	1	65.20	65.20	1	4,249	0.02%
2024/01/17	0	0.00	3	65.70	65.30	-3	4,274	-0.07%
2024/01/12	7	65.13	7	64.67	64.90	0	4,376	0.00%
2024/01/11	2	64.90	0	0.00	65.00	2	4,394	0.05%
2024/01/10	0	0.00	4	65.70	65.60	-4	4,427	-0.09%
2024/01/09	1	65.60	0	0.00	64.90	1	4,406	0.02%
2024/01/08	7	64.56	17.6	65.37	65.50	-10.6	4,407	-0.24%
2024/01/05	12	66.52	6	67.00	66.40	6	4,324	0.14%
2024/01/04	7	66.39	7	66.71	67.20	0	4,322	0.00%
2024/01/03	3.4	67.59	0	0.00	67.20	3.4	4,297	0.08%
2024/01/02	0	0.00	2	68.10	67.50	-2	4,282	-0.05%
2023/12/29	2.2	67.10	14	67.04	67.70	-11.8	4,260	-0.28%
2023/12/28	1	66.60	2	66.80	67.10	-1	4,221	-0.02%
2023/12/27	2	65.70	1	65.82	66.40	1	4,208	0.02%
2023/12/26	0	66.30	0	0.00	66.10	0	4,168	0.00%
2023/12/22	3	65.30	0	0.00	65.70	3	4,124	0.07%
2023/12/21	7	66.07	0	0.00	66.20	7	4,084	0.17%
2023/12/20	4	66.10	9	67.13	67.10	-5	4,009	-0.12%
2023/12/19	1	65.20	0	0.00	65.90	1	3,879	0.03%
2023/12/18	4	66.90	0	0.00	66.60	4	3,773	0.11%
2023/12/15	27	67.08	11	66.30	66.20	16	3,702	0.43%
2023/12/14	1	65.80	13	66.00	66.80	-12	3,588	-0.33%
2023/12/13	10	64.70	8	65.05	65.70	2	3,517	0.06%
2023/12/12	5	64.16	0	0.00	64.20	5	3,520	0.14%
2023/12/08	1	63.80	0	0.00	63.80	1	3,727	0.03%
2023/12/07	2	63.95	0	0.00	63.80	2	4,022	0.05%
2023/12/06	4	63.90	0	0.00	63.90	4	4,072	0.10%
2023/12/04	2	65.05	0	0.00	64.80	2	4,222	0.05%
2023/11/30	4	64.90	0	0.00	64.50	4	4,396	0.09%
2023/11/29	0	0.00	10	65.70	65.50	-10	4,342	-0.23%
2023/11/27	16	64.50	0	0.00	64.40	16	4,359	0.37%
2023/11/24	1	64.80	0	0.00	64.60	1	4,391	0.02%
2023/11/16	1	63.40	1	63.70	63.80	0	4,407	0.00%
2023/11/15	2	63.70	6	63.97	63.70	-4	4,398	-0.09%
2023/11/10	0	0.00	1	64.50	64.30	-1	4,368	-0.02%
2023/11/09	1	63.80	1	63.80	64.00	0	4,355	0.00%
2023/11/08	0	0.00	1	64.30	64.30	-1	4,333	-0.02%
2023/11/06	1	63.80	0	0.00	64.60	1	4,229	0.02%
2023/11/03	2	62.95	3	62.90	63.30	-1	4,184	-0.02%
2023/11/02	3	63.00	0	0.00	63.10	3	4,161	0.07%
2023/11/01	8	64.86	0	0.00	62.40	8	4,091	0.20%
2023/10/26	2	69.30	0	0.00	69.00	2	4,012	0.05%
2023/10/25	1	72.00	2	70.75	70.70	-1	4,103	-0.02%
2023/10/24	1	71.50	1	70.50	70.50	0	4,120	0.00%
2023/10/23	0	0.00	5	70.60	70.20	-5	4,025	-0.12%
2023/10/20	6	68.60	0	0.00	68.80	6	4,015	0.15%
2023/10/19	3	69.27	0	0.00	70.30	3	4,015	0.07%
2023/10/17	0	0.00	4	70.20	69.90	-4	4,062	-0.10%
2023/10/16	2	70.00	0	0.00	69.90	2	4,098	0.05%
2023/10/12	1	72.10	1	71.90	71.90	0	4,126	0.00%
2023/10/05	1	70.50	3	70.77	71.00	-2	4,178	-0.05%
2023/10/04	1	69.70	0	0.00	69.30	1	4,164	0.02%
2023/10/02	0	0.00	0.1	68.70	69.10	-0.1	4,167	0.00%
2023/09/27	0	0.00	1	69.00	69.40	-1	4,276	-0.02%
2023/09/25	1	71.60	1	71.40	71.70	0	4,468	0.00%
2023/09/22	0	0.00	2	69.40	70.30	-2	4,495	-0.04%
2023/09/21	2	69.95	1	70.00	70.00	1	4,626	0.02%
2023/09/20	1	70.70	0	0.00	70.90	1	4,615	0.02%
2023/09/19	1	73.00	1	73.20	73.00	0	4,529	0.00%
2023/09/18	1	72.30	5	72.52	72.30	-4	4,483	-0.09%
2023/09/15	2	72.35	1	71.90	71.90	1	4,428	0.02%
2023/09/14	2	72.00	3	72.10	71.80	-1	4,349	-0.02%
2023/09/13	3.1	71.42	3	71.70	71.70	0.1	4,260	0.00%
2023/09/12	17	71.07	18	70.95	70.40	-1	4,110	-0.02%
2023/09/11	1	68.50	1	67.90	67.90	0	3,817	0.00%
2023/09/08	0	0.00	3	67.90	68.30	-3	3,782	-0.08%
2023/09/07	3	69.23	3	69.43	68.30	0	3,796	0.00%
2023/09/06	3	68.43	4	68.05	68.00	-1	3,658	-0.03%
2023/09/05	5	67.12	0	0.00	67.80	5	3,589	0.14%
2023/08/30	0	0.00	4	65.60	65.90	-4	3,579	-0.11%
2023/08/29	0	0.00	2	65.20	65.40	-2	3,574	-0.06%
2023/08/28	2	64.80	0	0.00	64.40	2	3,572	0.06%
2023/08/25	0	0.00	6	65.17	65.20	-6	3,587	-0.17%
2023/08/24	2	64.50	4	64.80	64.80	-2	3,597	-0.06%
2023/08/23	0	0.00	0.5	64.40	64.50	-0.5	3,630	-0.01%
2023/08/18	0	0.00	1	64.40	63.90	-1	3,901	-0.03%
2023/08/16	1	63.50	3	63.80	64.50	-2	3,929	-0.05%
2023/08/14	1	62.50	0	0.00	61.90	1	3,906	0.03%
2023/08/09	0	63.80	0	0.00	63.90	0	3,923	0.00%
2023/08/08	0	0.00	3	63.90	63.60	-3	3,916	-0.08%
2023/08/07	0	0.00	1	64.80	64.60	-1	3,912	-0.03%
2023/08/04	1	63.10	0	0.00	63.30	1	3,897	0.03%
2023/08/02	1	64.90	0	0.00	64.00	1	3,880	0.03%
2023/08/01	2	65.15	3	65.57	65.90	-1	3,874	-0.03%
2023/07/28	2.5	65.88	3	66.07	66.00	-0.5	3,870	-0.01%
2023/07/26	0	0.00	2	64.90	64.70	-2	3,849	-0.05%
2023/07/24	0	0.00	1	63.40	63.60	-1	3,823	-0.03%
2023/07/21	1	64.40	0	0.00	64.40	1	3,803	0.03%
2023/07/19	0	0.00	1	63.50	62.90	-1	3,724	-0.03%
2023/07/18	0	0.00	1	64.80	64.60	-1	3,711	-0.03%
2023/07/13	1	64.10	2	63.40	63.30	-1	3,730	-0.03%
2023/07/07	1	61.00	0	0.00	60.60	1	3,693	0.03%
2023/07/06	2	61.20	0	0.00	61.70	2	3,673	0.05%
2023/07/05	0	0.00	1	62.80	63.00	-1	3,596	-0.03%
2023/07/04	3	61.30	0	0.00	61.40	3	3,530	0.08%
2023/07/03	1	66.10	0	0.00	65.90	1	3,373	0.03%
2023/06/29	2	67.60	6	67.80	65.80	-4	3,259	-0.12%
2023/06/28	2	65.80	0	0.00	65.50	2	3,103	0.06%
2023/06/27	1	64.00	0	0.00	64.50	1	3,082	0.03%
2023/06/26	2	64.70	0	0.00	64.60	2	3,075	0.07%
2023/06/21	1	65.30	0	0.00	65.90	1	3,081	0.03%
2023/06/20	2	64.90	0	0.00	65.00	2	3,106	0.06%
2023/06/19	1	65.30	0	0.00	65.40	1	3,115	0.03%
2023/06/16	1	66.00	0	0.00	65.70	1	3,124	0.03%
2023/06/12	0	0.00	3	65.00	65.00	-3	3,212	-0.09%
2023/06/09	1	65.40	0	0.00	65.40	1	3,219	0.03%
2023/06/08	0	0.00	1	65.10	64.90	-1	3,243	-0.03%
2023/06/07	0	0.00	1	64.50	64.50	-1	3,259	-0.03%
2023/06/06	1	64.60	0	0.00	64.60	1	3,312	0.03%
2023/06/05	2	65.30	2	65.00	65.40	0	3,279	0.00%
2023/06/02	1	64.50	1	64.60	64.50	0	3,338	0.00%
2023/06/01	0	0.00	1	64.80	64.70	-1	3,416	-0.03%
2023/05/31	1	64.50	0	0.00	64.60	1	3,537	0.03%
2023/05/29	1	64.20	1.3	64.27	64.40	-0.3	3,896	-0.01%
2023/05/26	0	0.00	0.1	64.20	64.10	-0.1	3,999	0.00%
2023/05/25	1	64.30	2	64.79	64.60	-1	3,927	-0.03%
2023/05/19	0	0.00	3	62.60	62.70	-3	3,766	-0.08%
2023/05/18	0	0.00	0.1	62.30	62.50	-0.1	3,817	0.00%
2023/05/17	2.1	62.79	1	62.70	62.60	1.1	3,832	0.03%
2023/05/15	0	0.00	0.3	61.30	61.70	-0.3	3,781	-0.01%
2023/05/10	7	61.97	7	62.01	62.20	0	3,932	0.00%
2023/05/09	10	61.81	9	61.60	61.70	1	3,953	0.03%
2023/05/08	3	61.80	0.2	61.90	61.60	2.8	3,971	0.07%
2023/05/05	2	62.90	4	62.83	62.50	-2	4,006	-0.05%
2023/05/04	1	62.30	0.5	62.30	62.20	0.5	3,977	0.01%
2023/05/03	3.4	62.10	7	62.33	62.50	-3.6	4,012	-0.09%
2023/04/27	1	60.00	0	0.00	59.70	1	3,982	0.03%
2023/04/26	0	0.00	1	58.70	58.80	-1	3,982	-0.03%
2023/04/25	1	60.30	0	0.00	58.90	1	3,991	0.03%
2023/04/24	0	0.00	0.2	60.10	59.90	-0.2	3,977	0.00%
2023/04/21	3	60.20	6	60.02	59.80	-3	3,965	-0.08%
2023/04/20	0	60.60	0	0.00	60.50	0	3,968	0.00%
2023/04/18	5	61.64	0	0.00	61.40	5	3,944	0.13%
2023/04/17	0	0.00	1	61.60	61.60	-1	3,932	-0.03%
2023/04/14	0.1	61.10	0	0.00	60.80	0.1	3,885	0.00%
2023/04/13	1	61.30	1.1	61.13	61.00	-0.1	3,865	0.00%
2023/04/12	1	61.00	0	0.00	61.10	1	3,848	0.03%
2023/04/11	1.1	60.61	0	0.00	60.70	1.1	3,841	0.03%
2023/04/10	0	0.00	1	60.80	60.80	-1	3,833	-0.03%
2023/04/07	0.1	60.70	0	0.00	60.40	0.1	3,821	0.00%
2023/04/06	1	60.80	0	0.00	61.00	1	3,809	0.03%
2023/03/31	6	60.50	0.1	60.80	60.40	5.9	3,827	0.15%
2023/03/29	1	60.70	1	60.60	60.80	0	3,865	0.00%
2023/03/28	0.1	60.40	0	0.00	60.30	0.1	3,947	0.00%
2023/03/27	0.1	61.60	0	0.00	61.30	0.1	3,941	0.00%
2023/03/24	1	61.70	0	0.00	61.20	1	3,943	0.03%
2023/03/23	4	60.75	1	61.00	61.50	3	3,967	0.08%
2023/03/22	0	0.00	5	61.00	61.00	-5	3,959	-0.13%
2023/03/20	0	0.00	6	60.00	60.20	-6	4,076	-0.15%
2023/03/17	1	59.30	0	0.00	59.50	1	4,114	0.02%
2023/03/16	6	59.75	1	59.40	59.30	5	4,099	0.12%
2023/03/14	0	0.00	0.1	61.40	61.00	-0.1	4,117	0.00%
2023/03/13	0	0.00	1	61.00	61.80	-1	4,171	-0.02%
2023/03/10	1	61.60	1	61.50	61.60	0	4,244	0.00%
2023/03/09	2	62.85	1	62.30	62.30	1	4,331	0.02%
2023/03/08	0	0.00	2	62.60	62.80	-2	4,351	-0.05%
2023/03/07	1	62.90	0	0.00	62.30	1	4,460	0.02%
2023/03/06	5	62.36	2	63.00	62.40	3	4,434	0.07%
2023/03/03	9	62.31	10	62.05	62.00	-1	4,488	-0.02%
2023/03/02	5	62.74	2	60.95	62.70	3	4,582	0.07%
2023/03/01	4	58.15	8	59.89	61.00	-4	4,677	-0.09%
2023/02/24	7	59.74	4	59.90	59.70	3	4,599	0.07%
2023/02/23	3	58.20	1	58.40	58.20	2	4,526	0.04%
2023/02/22	1	58.40	1	58.10	58.10	0	4,701	0.00%
2023/02/21	2	59.10	0	0.00	59.00	2	4,795	0.04%
2023/02/20	1	59.00	1	59.30	59.20	0	4,865	0.00%
2023/02/17	2	59.00	0	0.00	58.80	2	5,006	0.04%
2023/02/15	1	59.00	0	0.00	59.00	1	5,358	0.02%
2023/02/10	2.1	58.81	0	0.00	58.10	2.1	5,676	0.04%
2023/02/09	0	0.00	5	58.80	59.30	-5	5,673	-0.09%
2023/02/08	5	58.80	9	58.50	58.50	-4	5,727	-0.07%
2023/02/07	1	58.40	2	58.20	58.60	-1	5,831	-0.02%
2023/02/06	16	58.79	16	58.70	58.70	0	5,979	0.00%
2023/02/03	13	59.43	10	59.60	59.70	3	6,177	0.05%
2023/02/02	0	0.00	2	59.00	59.10	-2	6,313	-0.03%
2023/02/01	0	0.00	13	58.42	58.50	-13	6,371	-0.20%
2023/01/31	1	57.50	0	0.00	57.50	1	6,330	0.02%
2023/01/11	0	0.00	4	56.98	56.70	-4	6,406	-0.06%
2023/01/05	3	56.60	0	0.00	56.60	3	6,443	0.05%
2023/01/03	0	0.00	5	55.60	55.90	-5	6,474	-0.08%
2022/12/30	0	0.00	12	55.90	55.50	-12	6,521	-0.18%
2022/12/27	1	55.30	0	0.00	55.40	1	6,715	0.01%
2022/12/26	0	0.00	10	55.40	55.10	-10	6,822	-0.15%
2022/12/23	0	0.00	2.6	55.01	55.10	-2.6	6,882	-0.04%
2022/12/21	0	0.00	2	56.00	55.90	-2	6,928	-0.03%
2022/12/20	2	56.20	10	55.60	55.20	-8	6,955	-0.12%
2022/12/16	1	57.40	0	0.00	57.40	1	6,907	0.01%
2022/12/15	2	58.10	0	0.00	58.30	2	6,888	0.03%
2022/12/14	0	0.00	2	57.50	57.80	-2	6,832	-0.03%
2022/12/13	2	58.80	0	0.00	57.40	2	6,803	0.03%
2022/12/12	0	0.00	4	57.60	57.60	-4	6,701	-0.06%
2022/12/09	2	57.75	0	0.00	57.80	2	6,669	0.03%
2022/12/08	1	57.50	0	0.00	57.70	1	6,649	0.02%
2022/12/06	5	57.30	2	58.00	57.20	3	6,594	0.05%
2022/12/05	4	58.00	3	57.90	57.80	1	6,615	0.02%
2022/12/02	3	58.30	7	58.50	58.30	-4	6,686	-0.06%
2022/12/01	14	58.15	5	57.98	58.00	9	6,595	0.14%
2022/11/29	6	56.63	4	56.93	56.70	2	6,446	0.03%
2022/11/28	2.3	58.05	3	57.57	57.40	-0.7	6,312	-0.01%
2022/11/25	16.3	58.16	2	58.40	57.80	14.3	6,251	0.23%
2022/11/24	13	58.07	2	58.15	58.20	11	6,154	0.18%
2022/11/23	6	58.32	17	58.28	58.20	-11	5,985	-0.18%
2022/11/21	0	0.00	18	55.91	56.20	-18	5,601	-0.32%
2022/11/18	5	56.22	5	56.76	55.50	0	5,542	0.00%
2022/11/17	1	56.70	2	56.25	56.90	-1	5,371	-0.02%
2022/11/16	4	55.38	6	55.83	55.70	-2	5,318	-0.04%
2022/11/15	7	55.57	9	56.17	55.80	-2	5,260	-0.04%
2022/11/14	11	55.34	6	55.43	55.60	5	5,186	0.10%
2022/11/11	9	54.43	1	55.40	54.50	8	5,120	0.16%
2022/11/10	8	53.33	0	0.00	53.00	8	4,940	0.16%
2022/11/09	4	54.08	0	0.00	54.10	4	4,854	0.08%
2022/11/08	9	54.58	4	54.90	53.90	5	4,775	0.10%
2022/11/07	1	55.30	3	55.13	55.10	-2	4,676	-0.04%
2022/11/04	11	54.27	0	0.00	54.00	11	4,657	0.24%
2022/11/03	2	55.10	7	54.99	54.90	-5	4,634	-0.11%
2022/11/02	8	53.85	3	54.33	54.50	5	4,583	0.11%
2022/11/01	9	53.12	11	53.10	53.20	-2	4,436	-0.05%
2022/10/31	21	54.75	4	55.45	54.10	17	4,267	0.40%
2022/10/25	1	55.70	0	0.00	54.70	1	4,335	0.02%
2022/10/19	3	59.90	0	0.00	59.00	3	5,105	0.06%
2022/10/14	4	61.75	2	62.20	61.40	2	5,661	0.04%
2022/10/07	2	63.00	2	63.80	63.60	0	6,313	0.00%
2022/10/06	3	62.47	2	62.90	62.40	1	6,288	0.02%
2022/10/05	0	0.00	1	62.60	61.90	-1	6,273	-0.02%
2022/10/04	1	60.00	0	0.00	59.90	1	6,223	0.02%
2022/10/03	1	60.90	2	61.50	60.90	-1	6,164	-0.02%
2022/09/30	1	63.50	0	0.00	63.80	1	6,145	0.02%
2022/09/28	0	0.00	5	64.80	64.20	-5	6,213	-0.08%
2022/09/27	0	0.00	2	64.85	65.20	-2	6,202	-0.03%
2022/09/26	1	63.20	0	0.00	61.90	1	6,185	0.02%
2022/09/23	1	64.10	0	0.00	63.40	1	6,295	0.02%
2022/09/14	0	0.00	0.5	68.20	68.30	-0.5	7,077	-0.01%
2022/09/13	1	69.10	1	69.10	69.10	0	7,170	0.00%
2022/09/12	1	68.90	0	0.00	69.70	1	7,223	0.01%
2022/09/08	0.5	68.74	0	0.00	68.80	0.5	7,282	0.01%
2022/09/05	1	66.80	1	66.70	66.60	0	7,353	0.00%
2022/08/31	0	0.00	1	67.50	67.10	-1	7,540	-0.01%
2022/08/30	1	66.70	0	0.00	66.60	1	7,579	0.01%
2022/08/26	3	66.97	1	66.70	66.70	2	7,661	0.03%
2022/08/23	2	66.95	1	67.20	66.70	1	7,850	0.01%
2022/08/19	2	69.90	1	70.20	69.90	1	7,904	0.01%
2022/08/17	2	66.80	2	67.20	67.20	0	8,182	0.00%
2022/08/12	0	0.00	1	69.10	69.00	-1	8,705	-0.01%
2022/08/10	2	70.75	4	70.55	70.80	-2	8,682	-0.02%
2022/08/09	2	70.45	2	70.05	69.70	0	8,617	0.00%
2022/08/08	3	69.70	1	69.90	70.00	2	8,597	0.02%
2022/08/05	0	0.00	10	69.50	69.70	-10	8,563	-0.12%
2022/08/04	10	68.90	0	0.00	69.00	10	8,518	0.12%
2022/08/01	7	70.61	10	71.00	71.00	-3	8,329	-0.04%
2022/07/29	42	70.09	38	69.58	69.80	4	8,187	0.05%
2022/07/28	4	68.05	25	68.66	68.50	-21	7,925	-0.26%
2022/07/27	2	66.60	1	66.50	67.40	1	7,758	0.01%
2022/07/26	12	64.06	1	64.80	64.90	11	7,867	0.14%
2022/07/25	16	67.70	13	67.54	67.30	3	7,869	0.04%
2022/07/22	8	66.59	15	66.99	66.90	-7	7,719	-0.09%
2022/07/21	1	64.80	4	64.60	65.30	-3	7,550	-0.04%
2022/07/20	18	64.85	1	64.50	64.20	17	7,507	0.23%
2022/07/19	2	64.30	17	63.29	65.40	-15	7,307	-0.21%
2022/07/15	10	61.80	1	62.20	61.30	9	7,157	0.13%
2022/07/11	1	61.00	5	61.22	60.50	-4	7,311	-0.05%
2022/07/08	1	61.10	5	61.14	61.30	-4	7,550	-0.05%
2022/07/07	0	0.00	6	59.68	60.40	-6	7,559	-0.08%
2022/07/06	5	60.00	1	58.50	58.50	4	7,551	0.05%
2022/07/05	8	59.01	1	59.10	59.10	7	7,519	0.09%
2022/07/04	3	59.20	1	59.80	59.50	2	7,515	0.03%
2022/07/01	2	60.75	2	61.55	60.30	0	7,626	0.00%
2022/06/30	2	61.90	2	61.70	61.80	0	7,740	0.00%
2022/06/29	0	0.00	7	62.69	62.90	-7	7,647	-0.09%
2022/06/28	2	60.30	10	60.31	61.40	-8	7,381	-0.11%
2022/06/27	3	57.90	3	58.70	59.00	0	7,233	0.00%
2022/06/24	1	56.80	0	0.00	57.10	1	7,179	0.01%
2022/06/23	5	55.80	0	0.00	56.60	5	7,130	0.07%
2022/06/22	3	58.87	25	60.94	58.80	-22	6,997	-0.31%
2022/06/21	26	62.60	1	61.50	62.40	25	6,851	0.36%
2022/06/20	3	61.33	1	60.80	60.20	2	6,741	0.03%
2022/06/17	4	62.10	0	0.00	62.90	4	6,645	0.06%
2022/06/16	42	63.94	41	62.42	62.40	1	6,508	0.02%
2022/06/15	0	0.00	1	63.40	63.90	-1	6,403	-0.02%
2022/06/14	6	63.37	11	63.55	63.20	-5	6,341	-0.08%
2022/06/13	1	63.10	10	63.10	64.00	-9	6,202	-0.15%
2022/06/10	21	63.97	11	63.69	64.00	10	6,153	0.16%
2022/06/09	5	63.22	3	63.17	63.10	2	6,073	0.03%
2022/06/08	0	0.00	4	63.10	63.10	-4	5,989	-0.07%
2022/06/07	3	61.40	5	62.10	62.20	-2	5,902	-0.03%
2022/06/06	2	60.30	0	0.00	60.40	2	5,809	0.03%
2022/06/02	9	61.77	33	61.74	61.30	-24	5,794	-0.41%
2022/06/01	3	61.50	5	61.76	62.00	-2	5,680	-0.04%
2022/05/31	30	61.60	4	61.48	61.80	26	5,638	0.46%
2022/05/30	4	61.58	0	0.00	61.00	4	5,626	0.07%
2022/05/27	3	61.73	23	61.59	61.10	-20	5,544	-0.36%
2022/05/26	28	61.10	9	61.33	61.00	19	5,480	0.35%
2022/05/25	5	61.28	4	61.33	60.60	1	5,322	0.02%
2022/05/24	9	60.66	8	60.80	60.80	1	5,147	0.02%
2022/05/23	7	59.64	4	59.50	60.00	3	4,944	0.06%
2022/05/20	12	58.66	17	58.75	59.30	-5	4,734	-0.11%
2022/05/16	2	56.30	3	55.30	54.70	-1	4,462	-0.02%
2022/05/13	1	55.80	3	55.83	55.80	-2	4,427	-0.05%
2022/05/11	1	55.80	3	55.70	55.80	-2	4,429	-0.05%
2022/05/10	9	55.77	2	55.50	56.70	7	4,417	0.16%
2022/05/09	0	0.00	26	56.43	55.40	-26	4,452	-0.58%
2022/05/06	5	57.30	30	57.20	57.50	-25	4,419	-0.57%
2022/05/05	58	58.73	48	58.50	58.70	10	4,418	0.23%
2022/05/04	41	57.71	8	57.69	57.60	33	4,313	0.77%
2022/05/03	7	58.20	10	58.09	58.10	-3	4,264	-0.07%
2022/04/29	5	56.50	13	56.50	55.90	-8	4,076	-0.20%
2022/04/28	2	56.55	1	56.90	58.10	1	3,956	0.03%
2022/04/26	0	0.00	8	57.54	57.90	-8	3,839	-0.21%
2022/04/25	1	56.60	2	56.80	56.50	-1	3,770	-0.03%
2022/04/22	0	0.00	10	57.85	57.90	-10	3,714	-0.27%
2022/04/21	0	0.00	4	57.18	58.00	-4	3,677	-0.11%
2022/04/20	5	56.36	4	56.30	56.40	1	3,549	0.03%
2022/04/18	0	0.00	1	54.80	54.80	-1	3,509	-0.03%
2022/04/15	12	55.52	2	55.45	55.60	10	3,474	0.29%
2022/04/14	0	0.00	6	55.83	55.30	-6	3,450	-0.17%
2022/04/13	11	54.44	7	54.30	54.20	4	3,216	0.12%
2022/04/12	1	53.20	1	53.10	53.40	0	3,224	0.00%
2022/04/11	4	53.25	0	0.00	51.90	4	3,348	0.12%
2022/04/07	8	54.18	5	53.60	53.60	3	3,348	0.09%
2022/04/06	11	54.83	0	0.00	55.30	11	3,239	0.34%
2022/04/01	0	0.00	1	52.00	52.90	-1	3,160	-0.03%
2022/03/29	0	0.00	2	52.00	51.90	-2	4,209	-0.05%
2022/03/28	2	51.60	0	0.00	51.70	2	4,668	0.04%
2022/03/21	0	0.00	4	51.90	51.90	-4	4,845	-0.08%
2022/03/11	0	0.00	1	51.50	51.40	-1	5,135	-0.02%
2022/03/10	2	51.85	1	51.70	51.90	1	5,154	0.02%
2022/03/08	7	50.91	1	50.50	50.00	6	5,240	0.11%
2022/03/07	0	0.00	1	51.20	51.20	-1	5,532	-0.02%
2022/03/04	0	0.00	1	52.20	52.10	-1	5,588	-0.02%
2022/03/03	2	52.15	0	0.00	52.10	2	5,638	0.04%
2022/03/02	3	52.30	0	0.00	52.40	3	5,640	0.05%
2022/03/01	1	52.70	0	0.00	52.90	1	5,672	0.02%
2022/02/25	0	0.00	2	52.00	52.30	-2	5,733	-0.03%
2022/02/24	0	0.00	1	52.00	51.90	-1	5,792	-0.02%
2022/02/23	1	53.60	0	0.00	53.50	1	5,809	0.02%
2022/02/22	1	53.70	0	0.00	53.60	1	5,971	0.02%
2022/02/21	0	0.00	7	54.40	54.40	-7	6,396	-0.11%
2022/02/15	0	0.00	1	52.80	52.50	-1	6,932	-0.01%
2022/02/14	0	0.00	1	52.50	52.40	-1	6,947	-0.01%
2022/02/11	0	0.00	7	53.40	53.40	-7	6,958	-0.10%
2022/02/09	2	53.60	0	0.00	53.90	2	7,000	0.03%
2022/02/07	0	0.00	10	54.80	54.90	-10	6,971	-0.14%
2022/01/24	2	52.85	0	0.00	54.50	2	7,022	0.03%
2022/01/21	4	53.80	0	0.00	54.70	4	7,177	0.06%
2022/01/19	2	54.20	0	0.00	54.30	2	7,097	0.03%
2022/01/18	4	54.95	0	0.00	54.80	4	7,080	0.06%
2022/01/14	1	54.30	1	54.20	54.30	0	7,032	0.00%
2022/01/12	5	55.40	0	0.00	55.30	5	6,898	0.07%
2022/01/11	0	0.00	1	54.80	54.20	-1	6,829	-0.01%
2022/01/10	0	0.00	1	55.60	55.60	-1	6,776	-0.01%
2022/01/05	5	57.50	1	57.50	57.30	4	6,606	0.06%
2022/01/04	2	57.70	1	57.60	57.70	1	6,496	0.02%
2022/01/03	1	56.10	0	0.00	56.00	1	6,300	0.02%
2021/12/29	2	56.90	4	57.00	57.00	-2	6,182	-0.03%
2021/12/28	25	57.86	20.1	57.50	57.20	4.9	6,122	0.08%
2021/12/27	5	57.24	15	56.86	57.70	-10	5,954	-0.17%
2021/12/24	2.1	57.23	51	57.44	56.90	-48.9	5,831	-0.84%
2021/12/23	54	59.58	24	58.46	58.40	30	5,626	0.53%
2021/12/22	14	57.99	38	57.00	58.00	-24	4,911	-0.49%
2021/12/21	1	54.90	1	54.80	54.80	0	4,452	0.00%
2021/12/17	1	53.90	3.1	54.15	54.20	-2.1	4,356	-0.05%
2021/12/16	0	0.00	0.2	53.70	53.70	-0.2	4,286	0.00%
2021/12/15	0	0.00	2.5	53.01	52.70	-2.5	4,263	-0.06%
2021/12/14	1	52.70	3	52.07	51.90	-2	4,246	-0.05%
2021/12/13	0.1	53.80	1.5	53.47	53.40	-1.3	4,192	-0.03%
2021/12/10	0.2	53.73	0	0.00	54.00	0.2	4,173	0.00%
2021/12/09	2	54.25	1	54.20	53.60	1	4,164	0.02%
2021/12/08	1	54.60	2.4	54.76	54.80	-1.4	4,123	-0.03%
2021/12/07	4	54.35	14	54.50	54.40	-10	4,049	-0.25%
2021/12/06	1	53.30	2	53.20	53.50	-1	3,944	-0.03%
2021/12/03	1	53.70	1	54.10	53.70	0	3,928	0.00%
2021/12/02	2.4	53.66	0	0.00	53.60	2.4	3,890	0.06%
2021/12/01	14	55.11	11	54.73	55.10	3	3,798	0.08%
2021/11/30	0	0.00	1	53.90	52.80	-1	3,467	-0.03%
2021/11/26	0	0.00	6	52.70	52.00	-6	3,320	-0.18%
2021/11/25	1	54.50	1	54.10	53.60	0	3,262	0.00%
2021/11/24	14	53.34	1	54.30	53.60	13	3,213	0.40%
2021/11/23	21	54.17	5	53.74	53.70	16	3,138	0.51%
2021/11/22	16	55.28	4	55.13	55.10	12	3,042	0.39%
2021/11/19	25	56.16	1	56.30	55.50	24	2,957	0.81%
2021/11/18	13	57.85	3	57.17	57.30	10	2,801	0.36%
2021/11/17	9	55.71	6	55.92	56.10	3	2,335	0.13%
2021/11/16	4	53.38	4	53.30	53.60	0	2,031	0.00%
2021/11/15	1	51.20	6	52.62	53.50	-5	1,902	-0.26%
2021/11/12	1	50.40	0	0.00	50.30	1	1,780	0.06%
2021/11/11	5	50.36	1	50.10	50.10	4	1,772	0.23%
2021/11/10	0	0.00	1	50.20	50.50	-1	1,758	-0.06%
2021/11/09	1	50.10	1	49.70	49.70	0	1,743	0.00%
2021/11/08	2	50.20	4	50.40	50.00	-2	1,708	-0.12%
2021/11/05	0	0.00	4	49.95	50.00	-4	1,711	-0.23%
2021/11/04	1	50.20	0	0.00	50.30	1	1,707	0.06%
2021/11/03	5	50.42	0	0.00	50.30	5	1,778	0.28%
2021/11/02	5	51.40	5	50.90	50.40	0	1,821	0.00%
2021/10/29	22	52.62	4	52.35	51.50	18	1,822	0.99%
2021/10/28	2	50.75	0	0.00	50.80	2	1,693	0.12%
2021/10/27	1	51.10	0	0.00	51.00	1	1,764	0.06%
2021/10/26	1	51.70	1	51.40	51.70	0	1,927	0.00%
2021/10/25	1	50.70	0	0.00	50.80	1	2,267	0.04%
2021/10/22	1	51.00	1	51.20	51.10	0	2,402	0.00%
2021/10/21	2	51.45	0	0.00	51.20	2	2,443	0.08%
2021/10/18	0	0.00	1	50.50	50.40	-1	2,520	-0.04%
2021/10/15	1	50.80	0	0.00	50.40	1	2,547	0.04%
2021/10/08	0	0.00	1	50.80	50.80	-1	2,619	-0.04%
2021/10/07	1	50.40	0	0.00	50.30	1	2,708	0.04%
2021/10/05	1	49.00	1	49.85	50.10	0	2,735	0.00%
2021/10/04	1	49.85	1	50.00	49.70	0	2,742	0.00%
2021/10/01	1	49.90	0	0.00	49.85	1	2,756	0.04%
2021/09/29	0	0.00	2	50.20	50.80	-2	2,758	-0.07%
2021/09/24	2	51.70	0	0.00	51.50	2	2,814	0.07%
2021/09/16	0	0.00	1	50.60	50.30	-1	2,961	-0.03%
2021/09/10	1	51.40	0	0.00	51.50	1	3,029	0.03%
2021/09/08	1	51.10	0	0.00	50.60	1	3,043	0.03%
2021/09/02	0	0.00	1	52.30	52.30	-1	3,024	-0.03%
2021/09/01	0	0.00	1	52.20	52.30	-1	3,019	-0.03%
2021/08/31	1	51.70	0	0.00	52.00	1	3,017	0.03%
2021/08/24	0	0.00	1	51.30	51.20	-1	3,068	-0.03%
2021/08/20	0	0.00	1	49.45	49.10	-1	3,067	-0.03%
2021/08/17	1	49.55	0	0.00	49.05	1	3,072	0.03%
2021/08/09	1	54.10	0	0.00	53.40	1	3,103	0.03%
2021/08/06	3	59.10	0	0.00	59.20	3	3,071	0.10%
2021/08/05	1	59.80	0	0.00	59.90	1	3,050	0.03%
2021/08/04	1	59.90	0	0.00	59.60	1	3,035	0.03%
2021/08/03	0	0.00	0.1	59.38	59.10	-0.1	3,032	0.00%
2021/07/30	2	62.30	2	61.70	61.50	0	2,886	0.00%
2021/07/29	1.1	61.74	3	63.43	60.40	-1.9	2,757	-0.07%
2021/07/28	0	0.00	7	58.64	60.00	-7	2,410	-0.29%
2021/07/26	3	58.93	3	58.97	59.70	0	2,337	0.00%
2021/07/21	3	55.90	0	0.00	55.30	3	2,335	0.13%
2021/07/16	2	57.85	2	58.05	58.00	0	2,427	0.00%
2021/07/15	2	58.55	0	0.00	58.40	2	2,458	0.08%
2021/07/14	4	58.70	6	58.93	59.50	-2	2,481	-0.08%
2021/07/13	0	0.00	1	57.40	57.40	-1	2,406	-0.04%
2021/07/12	1	56.50	0	0.00	56.70	1	2,422	0.04%
2021/07/08	0	0.00	2	57.75	57.50	-2	2,510	-0.08%
2021/07/07	2	57.00	1	57.30	57.00	1	2,518	0.04%
2021/07/02	1	56.70	1	57.10	57.00	0	2,582	0.00%
2021/07/01	1	56.20	1	56.80	56.00	0	2,584	0.00%
2021/06/30	1	56.50	0	0.00	57.00	1	2,601	0.04%
2021/06/29	1	55.70	0	0.00	55.50	1	2,602	0.04%
2021/06/28	0	0.00	1	56.00	56.70	-1	2,602	-0.04%
2021/06/24	1	55.10	0	0.00	54.70	1	2,604	0.04%
2021/06/22	1	53.10	0	0.00	52.70	1	2,760	0.04%
2021/06/18	0	0.00	1	53.50	54.10	-1	2,806	-0.04%
2021/06/17	1	53.10	0	0.00	53.20	1	2,939	0.03%
2021/06/16	0	0.00	3	53.50	53.30	-3	3,098	-0.10%
2021/06/15	2	52.60	0	0.00	52.80	2	3,198	0.06%
2021/06/11	0	0.00	1	52.60	52.70	-1	3,238	-0.03%
2021/06/09	1	51.90	0	0.00	51.60	1	3,380	0.03%
2021/06/02	1	53.50	1	52.70	52.30	0	3,852	0.00%
2021/06/01	0	0.00	1	53.70	53.80	-1	3,856	-0.03%
2021/05/31	0	0.00	5	52.80	53.10	-5	3,894	-0.13%
2021/05/28	2	53.00	1	53.00	53.20	1	3,953	0.03%
2021/05/27	0	0.00	1	52.80	53.10	-1	4,034	-0.02%
2021/05/26	1	52.30	0	0.00	52.60	1	4,173	0.02%
2021/05/20	0	0.00	1	51.00	50.50	-1	4,730	-0.02%
2021/05/19	2	51.10	0	0.00	50.20	2	4,839	0.04%
2021/05/14	1	51.00	0	0.00	50.80	1	5,529	0.02%
2021/05/12	0	0.00	3	51.20	50.50	-3	5,974	-0.05%
2021/05/10	1	56.20	0	0.00	56.30	1	6,778	0.01%
2021/05/06	0	0.00	1.3	57.06	56.60	-1.3	7,306	-0.02%
2021/05/05	0.2	57.00	0.2	57.70	56.60	0.1	7,444	0.00%
2021/05/04	3.1	57.85	2.3	56.32	56.50	0.8	7,753	0.01%
2021/05/03	0.4	60.65	0	0.00	59.90	0.4	7,874	0.01%
2021/04/28	1	60.50	1	60.20	60.00	0	8,044	0.00%
2021/04/27	0	0.00	2	59.60	59.40	-2	8,246	-0.02%
2021/04/22	3	61.50	0	0.00	59.50	3	9,136	0.03%
2021/04/21	1	61.70	0	0.00	61.60	1	9,541	0.01%
2021/04/20	0	0.00	4	62.50	62.80	-4	9,662	-0.04%
2021/04/19	0	0.00	1	61.20	61.40	-1	9,696	-0.01%
2021/04/14	4	59.20	0	0.00	60.00	4	9,741	0.04%
2021/04/12	0	0.00	1	62.40	61.50	-1	9,769	-0.01%
2021/04/08	5	63.00	0	0.00	63.10	5	9,761	0.05%
2021/04/07	1	62.30	0	0.00	62.80	1	9,847	0.01%
2021/04/06	2	62.40	0	0.00	62.00	2	9,888	0.02%
2021/04/01	2	62.30	0	0.00	62.30	2	9,866	0.02%
2021/03/31	0	0.00	2	63.90	63.60	-2	9,826	-0.02%
2021/03/30	1	63.00	2	63.25	64.00	-1	9,797	-0.01%
2021/03/25	3	61.57	1	62.20	61.10	2	9,767	0.02%
2021/03/23	0	0.00	22	63.62	63.70	-22	9,775	-0.23%
2021/03/22	1	66.10	0	0.00	64.80	1	9,745	0.01%
2021/03/19	3	64.70	1	65.60	65.80	2	9,687	0.02%
2021/03/18	2	64.35	3	64.70	64.80	-1	9,600	-0.01%
2021/03/17	2	63.95	1	64.00	63.40	1	9,543	0.01%
2021/03/16	0	0.00	1	64.20	64.20	-1	9,585	-0.01%
2021/03/15	1	64.60	1	65.10	64.10	0	9,611	0.00%
2021/03/12	4	65.10	3	64.87	64.70	1	9,597	0.01%
2021/03/11	0	0.00	2	64.90	65.70	-2	9,602	-0.02%
2021/03/10	1	64.20	2	62.65	64.20	-1	9,550	-0.01%
2021/03/08	0	0.00	1	61.00	61.40	-1	9,758	-0.01%
2021/03/02	4	60.90	0	0.00	60.50	4	9,771	0.04%
2021/02/25	3	63.87	0	0.00	64.10	3	9,661	0.03%
2021/02/23	1	63.70	2	62.95	63.10	-1	9,452	-0.01%
2021/02/19	0	0.00	1	65.30	65.40	-1	9,336	-0.01%
2021/02/18	1	64.40	16	63.90	64.20	-15	9,277	-0.16%
2021/02/17	23	64.55	11	64.46	64.90	12	9,156	0.13%
2021/02/05	1	61.30	25	61.28	60.80	-24	8,941	-0.27%
2021/02/04	22	60.22	2	59.95	60.30	20	8,638	0.23%
2021/02/03	2	59.65	2	60.25	58.90	0	8,623	0.00%
2021/02/02	4	58.90	65.2	58.88	59.90	-61.2	8,293	-0.74%
2021/02/01	50	57.70	0	0.00	57.90	50	7,781	0.64%
2021/01/29	2	55.95	2	57.10	55.70	0	7,690	0.00%
2021/01/28	2.2	55.46	5	55.34	56.00	-2.8	7,533	-0.04%
2021/01/27	9	53.18	15	53.97	54.50	-6	7,387	-0.08%
2021/01/26	11	54.53	1	54.90	53.90	10	7,305	0.14%
2021/01/25	4	54.50	5	54.92	55.80	-1	7,138	-0.01%
2021/01/22	2	54.35	4	54.50	54.30	-2	7,269	-0.03%
2021/01/21	4	53.93	26	53.31	53.90	-22	7,174	-0.31%
2021/01/20	1	54.00	0	0.00	53.50	1	7,055	0.01%
2021/01/19	1	54.60	1	54.00	54.50	0	6,859	0.00%
2021/01/18	19	53.95	13	53.73	54.20	6	6,599	0.09%
2021/01/15	1	52.50	0	0.00	52.40	1	6,168	0.02%
2021/01/14	2	52.00	15	52.15	52.30	-13	6,031	-0.22%
2021/01/13	0	0.00	5	49.01	49.15	-5	5,572	-0.09%
2021/01/05	5	48.80	0	0.00	49.00	5	5,344	0.09%
2021/01/04	0	0.00	1	49.10	49.00	-1	5,346	-0.02%
2020/12/30	2	48.70	1	49.15	49.00	1	5,348	0.02%
2020/12/29	0	0.00	3	48.02	48.40	-3	5,288	-0.06%
2020/12/22	1	47.55	0	0.00	46.80	1	5,254	0.02%
2020/12/21	0	0.00	5	47.90	47.75	-5	5,272	-0.09%
2020/12/17	0	0.00	4	49.03	49.15	-4	5,210	-0.08%
2020/12/16	1	48.45	0	0.00	48.50	1	5,207	0.02%
2020/12/14	0	0.00	1	49.35	48.50	-1	5,193	-0.02%
2020/12/11	0	0.00	2	47.80	48.50	-2	5,192	-0.04%
2020/12/08	1	48.90	0	0.00	48.85	1	5,257	0.02%
2020/12/07	0	0.00	1	48.95	49.00	-1	5,276	-0.02%
2020/12/04	2	48.53	2	48.70	48.50	0	5,253	0.00%
2020/12/03	9	48.92	0	0.00	49.00	9	5,292	0.17%
2020/12/02	4	48.50	7	48.81	48.80	-3	5,298	-0.06%
2020/12/01	0	0.00	3	46.15	46.70	-3	5,159	-0.06%
2020/11/30	0	0.00	2	47.20	46.70	-2	5,194	-0.04%
2020/11/26	3	47.22	3	46.75	46.95	0	5,295	0.00%
2020/11/25	3	47.65	1	47.80	47.25	2	5,295	0.04%
2020/11/24	2	47.95	0	0.00	47.15	2	5,339	0.04%
2020/11/23	5	48.15	1	47.80	48.10	4	5,487	0.07%
2020/11/20	0	0.00	3	47.90	47.85	-3	5,969	-0.05%
2020/11/18	0	0.00	1	47.00	47.15	-1	6,249	-0.02%
2020/11/17	20	47.10	0	0.00	47.05	20	6,220	0.32%
2020/11/16	0	0.00	21	47.79	47.60	-21	6,230	-0.34%
2020/11/12	10	47.10	23	46.83	46.75	-13	6,162	-0.21%
2020/11/11	28	47.33	20	47.23	46.95	8	6,126	0.13%
2020/11/10	20	46.80	0	0.00	46.85	20	5,999	0.33%
2020/11/09	1	46.80	1	47.00	46.80	0	5,921	0.00%
2020/11/06	10	47.30	14	46.80	47.15	-4	5,840	-0.07%
2020/11/05	15	46.69	20	46.83	46.65	-5	5,665	-0.09%
2020/11/04	0	0.00	25	46.35	45.45	-25	5,552	-0.45%
2020/11/03	25	45.70	2	45.75	45.70	23	5,484	0.42%
2020/11/02	0	0.00	4	44.69	45.25	-4	5,409	-0.07%
2020/10/30	3	45.18	7	45.25	44.40	-4	5,310	-0.08%
2020/10/28	1	43.40	1	43.50	43.45	0	5,112	0.00%
2020/10/27	1	44.20	0	0.00	44.30	1	5,143	0.02%
2020/10/26	1	45.10	1	45.05	44.65	0	5,205	0.00%
2020/10/23	1	44.45	0	0.00	44.80	1	5,215	0.02%
2020/10/20	2	44.30	0	0.00	44.25	2	5,212	0.04%
2020/10/16	10	44.53	0	0.00	44.05	10	5,293	0.19%
2020/10/15	0	0.00	10	45.30	45.00	-10	5,344	-0.19%
2020/10/06	0	0.00	20	43.90	43.90	-20	5,709	-0.35%
2020/10/05	0	0.00	1	43.10	43.00	-1	5,753	-0.02%
2020/09/30	1	42.75	0	0.00	42.75	1	5,834	0.02%
2020/09/29	0	0.00	1	42.65	42.65	-1	5,923	-0.02%
2020/09/28	0	0.00	2	42.00	41.95	-2	6,092	-0.03%
2020/09/25	1	41.95	1	42.85	42.00	0	6,222	0.00%
2020/09/24	10	42.50	0	0.00	42.50	10	6,207	0.16%
2020/09/21	3	43.85	0	0.00	43.00	3	6,186	0.05%
2020/09/18	3	44.68	1	44.60	44.55	2	6,214	0.03%
2020/09/17	1	44.50	0	0.00	44.60	1	6,310	0.02%
2020/09/16	18	45.05	10	45.50	44.60	8	6,286	0.13%
2020/09/15	7	45.01	14	45.47	45.40	-7	6,253	-0.11%
2020/09/14	0	0.00	1	44.05	44.05	-1	6,179	-0.02%
2020/09/11	1	43.00	1	43.25	42.85	0	6,184	0.00%
2020/09/10	1	43.05	1	43.15	43.65	0	6,151	0.00%
2020/09/09	1	43.25	9	43.63	43.40	-8	6,100	-0.13%
2020/09/07	12	44.31	10	44.70	43.80	2	5,985	0.03%
2020/09/04	0	0.00	2	41.70	44.00	-2	5,950	-0.03%
2020/09/03	1	42.50	0	0.00	42.50	1	5,931	0.02%
2020/09/02	32	43.89	20	43.00	42.90	12	5,994	0.20%
2020/09/01	1	44.15	2	44.25	43.90	-1	5,970	-0.02%
2020/08/31	11	45.08	6	45.20	44.70	5	5,915	0.08%
2020/08/28	0	0.00	21	45.90	45.85	-21	5,923	-0.35%
2020/08/27	8	46.64	9	46.74	46.40	-1	5,964	-0.02%
2020/08/26	26	46.17	32	46.46	46.55	-6	5,783	-0.10%
2020/08/25	22	44.21	6	44.42	45.00	16	5,292	0.30%
2020/08/21	1	39.95	0	0.00	40.00	1	4,879	0.02%
2020/08/20	1	39.00	0	0.00	39.35	1	4,855	0.02%
2020/08/17	1	41.75	0	0.00	41.45	1	4,754	0.02%
2020/08/13	0	0.00	4	41.20	41.35	-4	4,785	-0.08%
2020/08/11	1	41.65	0	0.00	41.70	1	4,801	0.02%
2020/08/10	7	42.71	4	43.05	42.20	3	4,800	0.06%
2020/08/07	0	0.00	4	42.35	42.25	-4	4,820	-0.08%
2020/08/06	2	42.00	0	0.00	41.90	2	4,902	0.04%
2020/08/05	6	42.52	0	0.00	42.15	6	4,965	0.12%
2020/08/04	2	41.95	0	0.00	42.30	2	4,934	0.04%
2020/08/03	5	42.12	0	0.00	41.50	5	4,939	0.10%
2020/07/27	0	0.00	1	40.85	40.85	-1	4,806	-0.02%
2020/07/24	1	41.70	0	0.00	41.70	1	4,789	0.02%
2020/07/23	4	43.05	0	0.00	43.00	4	4,732	0.08%
2020/07/22	0	0.00	6	43.58	43.65	-6	4,701	-0.13%
2020/07/21	1	42.60	0	0.00	42.50	1	4,640	0.02%
2020/07/20	2	42.90	0	0.00	42.95	2	4,574	0.04%
2020/07/17	0	0.00	1	46.80	46.30	-1	4,432	-0.02%
2020/07/14	4	45.91	1	46.40	45.60	3	4,313	0.07%
2020/07/13	1	45.95	0	0.00	45.90	1	4,271	0.02%
2020/07/10	1	46.85	0	0.00	46.55	1	4,210	0.02%
2020/07/09	0	0.00	3	48.42	47.85	-3	4,137	-0.07%
2020/07/07	4	47.90	5	48.35	47.70	-1	3,978	-0.03%
2020/07/06	1	48.50	5	49.35	48.75	-4	3,839	-0.10%
2020/07/03	2	49.00	0	0.00	48.60	2	3,754	0.05%
2020/06/29	2	46.58	0	0.00	46.15	2	3,738	0.05%
2020/06/24	11	48.05	7	47.94	47.75	4	3,646	0.11%
2020/06/23	0	0.00	2	49.70	49.40	-2	3,540	-0.06%
2020/06/22	2	49.05	0	0.00	49.20	2	3,532	0.06%
2020/06/18	2	49.30	1	50.00	50.90	1	3,480	0.03%
2020/06/15	1	48.75	1	48.05	48.05	0	3,481	0.00%
2020/06/12	1	49.15	3	47.40	49.10	-2	3,496	-0.06%
2020/06/11	8	50.03	1	49.95	49.20	7	3,480	0.20%
2020/06/10	7	52.13	0	0.00	52.10	7	3,405	0.21%
2020/06/09	10	51.28	4	51.25	51.30	6	3,344	0.18%
2020/06/08	0	0.00	12	48.75	49.50	-12	3,269	-0.37%
2020/06/03	12	49.41	8	49.89	50.00	4	3,227	0.12%
2020/06/01	0	0.00	1	47.15	47.50	-1	3,088	-0.03%
2020/05/29	0	0.00	5	47.20	46.35	-5	3,079	-0.16%
2020/05/28	2	47.70	3	47.60	47.35	-1	3,094	-0.03%
2020/05/27	1	46.90	0	0.00	46.90	1	3,085	0.03%
2020/05/26	10	46.80	0	0.00	46.75	10	3,115	0.32%
2020/05/22	3	46.42	0	0.00	46.30	3	3,197	0.09%
2020/05/20	1	46.35	0	0.00	46.90	1	3,181	0.03%
2020/05/18	1	47.05	0	0.00	47.00	1	3,246	0.03%
2020/05/14	1	49.50	0	0.00	47.80	1	3,272	0.03%
2020/05/13	2	48.80	0	0.00	50.40	2	3,215	0.06%
2020/05/12	0	0.00	7	49.04	49.65	-7	3,169	-0.22%
2020/05/11	0	0.00	1	48.00	48.00	-1	3,115	-0.03%
2020/05/08	4	47.81	0	0.00	47.65	4	3,110	0.13%
2020/05/06	20	46.53	0	0.00	46.35	20	3,107	0.64%
2020/05/05	0	0.00	1	45.85	46.00	-1	3,148	-0.03%
2020/04/23	0	0.00	1	47.10	46.85	-1	3,272	-0.03%
2020/04/21	0	0.00	1	46.50	46.10	-1	3,275	-0.03%
2020/04/20	2	48.18	1	48.00	48.20	1	3,253	0.03%
2020/04/13	1	43.45	0	0.00	43.15	1	3,170	0.03%
2020/04/08	1	42.85	1	43.40	43.45	0	3,221	0.00%
2020/04/07	0	0.00	1	41.60	42.40	-1	3,174	-0.03%
2020/04/01	1	40.10	0	0.00	40.00	1	3,106	0.03%
2020/03/31	0	0.00	1	39.00	38.60	-1	3,078	-0.03%
2020/03/30	2	38.38	1	38.35	38.60	1	3,049	0.03%
2020/03/25	1	39.50	0	0.00	39.40	1	3,008	0.03%
2020/03/24	0	0.00	2	36.90	36.50	-2	2,964	-0.07%
2020/03/23	2	34.00	0	0.00	35.10	2	2,947	0.07%
2020/03/20	0	0.00	3	36.47	36.55	-3	2,945	-0.10%
2020/03/19	2	34.10	0	0.00	34.00	2	2,929	0.07%
2020/03/13	0	0.00	2	39.00	41.00	-2	2,914	-0.07%
2020/03/09	0	0.00	1	47.20	45.30	-1	2,855	-0.04%
2020/03/06	2	48.53	0	0.00	48.30	2	2,814	0.07%
2020/03/02	0	0.00	1	49.20	48.50	-1	2,884	-0.03%
2020/02/27	1	49.10	0	0.00	48.95	1	2,867	0.03%
2020/02/25	1	50.90	0	0.00	51.00	1	2,863	0.03%
2020/02/24	1	51.80	0	0.00	51.80	1	2,903	0.03%
2020/02/18	2	52.75	0	0.00	52.30	2	2,953	0.07%
2020/02/10	2	51.20	0	0.00	51.20	2	3,575	0.06%
2020/02/05	1	52.60	0	0.00	52.10	1	4,369	0.02%
2020/02/04	9	52.36	0	0.00	52.10	9	4,586	0.20%
2020/01/31	2	53.50	0	0.00	53.00	2	4,735	0.04%
2020/01/30	1	53.30	0	0.00	53.20	1	5,243	0.02%
2020/01/16	1	59.40	0	0.00	59.40	1	5,400	0.02%
2020/01/15	0	0.00	6	59.90	59.80	-6	5,465	-0.11%
2020/01/08	0	0.00	7	59.77	59.70	-7	6,020	-0.12%
2020/01/06	1	62.30	0	0.00	62.10	1	6,167	0.02%
2020/01/02	0	0.00	5	63.60	64.10	-5	6,331	-0.08%
2019/12/27	1	63.50	0	0.00	63.20	1	6,869	0.01%
2019/12/25	3	62.70	0	0.00	62.60	3	7,195	0.04%
2019/12/20	1	62.60	0	0.00	62.60	1	7,369	0.01%
2019/12/19	0	0.00	1	62.50	62.50	-1	7,607	-0.01%
2019/12/16	0	0.00	1	62.30	62.90	-1	7,693	-0.01%
2019/12/13	1	62.70	0	0.00	61.90	1	7,714	0.01%
2019/12/06	0	0.00	10	63.00	62.50	-10	8,147	-0.12%
2019/12/05	3	63.40	0	0.00	63.30	3	8,208	0.04%
2019/12/04	10	63.20	0	0.00	62.70	10	8,454	0.12%
2019/11/27	1	64.10	1	63.90	64.00	0	8,499	0.00%
2019/11/25	0	0.00	2	63.40	63.70	-2	8,510	-0.02%
2019/11/21	0	0.00	1	64.20	64.30	-1	8,765	-0.01%
2019/11/20	1	65.40	0	0.00	65.30	1	8,814	0.01%
2019/11/19	0	0.00	4	66.70	66.00	-4	9,166	-0.04%
2019/11/18	2	66.80	0	0.00	66.70	2	9,281	0.02%
2019/11/13	5	66.80	0	0.00	66.90	5	9,347	0.05%
2019/11/12	7	65.96	2	65.90	65.90	5	9,479	0.05%
2019/11/08	6	66.73	1	66.30	66.90	5	9,641	0.05%
2019/11/07	0	0.00	3	66.20	66.30	-3	9,805	-0.03%
2019/11/06	1	67.30	7	67.16	66.60	-6	9,818	-0.06%
2019/11/05	1	67.00	2	66.50	66.50	-1	9,702	-0.01%
2019/11/04	2	65.45	7	65.40	65.60	-5	9,686	-0.05%
2019/11/01	2	64.00	0	0.00	63.90	2	9,845	0.02%
2019/10/31	10	64.81	10	64.50	65.00	0	10,188	0.00%
2019/10/30	0	0.00	2	64.50	63.90	-2	10,575	-0.02%
2019/10/29	7	65.73	9	66.27	64.60	-2	10,517	-0.02%
2019/10/28	2	64.75	1	64.50	64.40	1	10,022	0.01%
2019/10/25	0	0.00	4	64.60	64.20	-4	9,933	-0.04%
2019/10/24	2	63.90	0	0.00	64.00	2	9,892	0.02%
2019/10/23	1	62.90	0	0.00	62.70	1	9,849	0.01%
2019/10/22	0	0.00	1	63.80	63.10	-1	9,833	-0.01%
2019/10/21	2	63.75	8	63.86	64.30	-6	9,599	-0.06%
2019/10/17	2	63.35	0	0.00	63.30	2	9,579	0.02%
2019/10/16	0	0.00	1	63.00	63.30	-1	9,571	-0.01%
2019/10/15	10	63.50	0	0.00	62.30	10	9,508	0.11%
2019/10/14	3	62.30	1	63.00	62.30	2	9,441	0.02%
2019/10/09	2	62.45	0	0.00	62.20	2	9,397	0.02%
2019/10/08	5	63.58	3	63.77	62.60	2	9,464	0.02%
2019/10/07	0	0.00	1	63.00	63.70	-1	9,548	-0.01%
2019/10/04	4	63.05	7	64.09	62.50	-3	9,463	-0.03%
2019/10/03	9	63.21	7	62.93	63.60	2	9,263	0.02%
2019/10/02	5	62.06	4	62.15	62.50	1	9,151	0.01%
2019/10/01	2	61.40	3	61.03	61.00	-1	8,990	-0.01%
2019/09/27	5	59.14	0	0.00	59.10	5	8,875	0.06%
2019/09/25	1	60.70	0	0.00	61.00	1	8,887	0.01%
2019/09/24	3	62.20	0	0.00	61.50	3	9,042	0.03%
2019/09/12	10	63.10	10	62.00	62.40	0	8,809	0.00%
2019/09/06	1	60.50	4	61.40	59.80	-3	8,539	-0.04%
2019/09/05	0	0.00	3	59.90	59.70	-3	8,305	-0.04%
2019/09/02	1	59.50	1	59.20	59.10	0	8,384	0.00%
2019/08/30	1	59.10	0	0.00	59.10	1	8,349	0.01%
2019/08/29	5	58.46	0	0.00	58.00	5	8,373	0.06%
2019/08/27	1	57.90	0	0.00	57.50	1	8,496	0.01%
2019/08/26	0	0.00	3	56.70	56.70	-3	8,490	-0.04%
2019/08/23	4	61.05	17	61.13	61.20	-13	8,348	-0.16%
2019/08/22	10	63.41	11	63.55	62.20	-1	8,279	-0.01%
2019/08/21	9	61.77	11	61.56	61.80	-2	7,926	-0.03%
2019/08/20	1	60.80	1	61.20	60.20	0	7,874	0.00%
2019/08/19	16	60.43	0	0.00	60.70	16	7,874	0.20%
2019/08/16	4	59.55	3	59.13	59.30	1	7,800	0.01%
2019/08/15	4	59.90	15	59.35	59.00	-11	7,687	-0.14%
2019/08/14	7	61.91	3	62.23	62.20	4	7,419	0.05%
2019/08/13	3	60.23	3	59.87	59.70	0	7,159	0.00%
2019/08/12	8	60.65	6	60.07	60.00	2	7,064	0.03%
2019/08/08	3	59.57	3	59.23	58.70	0	6,838	0.00%
2019/08/07	5	59.40	11	58.95	58.40	-6	6,678	-0.09%
2019/08/06	12	58.98	8	58.68	60.40	4	6,522	0.06%
2019/08/05	13	60.75	12	59.68	58.60	1	6,359	0.02%
2019/08/02	51	59.74	20	59.34	59.90	31	6,038	0.51%
2019/08/01	9	56.73	42	57.86	58.80	-33	5,477	-0.60%
2019/07/31	0	0.00	1	53.70	53.50	-1	5,012	-0.02%
2019/07/24	1	51.70	0	0.00	52.90	1	5,037	0.02%
2019/07/23	0	0.00	1	51.80	51.70	-1	5,134	-0.02%
2019/07/22	2	52.10	1	51.70	51.80	1	5,137	0.02%
2019/07/19	0	0.00	1	53.50	53.50	-1	5,151	-0.02%
2019/07/18	1	53.20	0	0.00	53.00	1	5,120	0.02%
2019/07/15	3	55.83	2	56.40	55.70	1	4,967	0.02%
2019/07/12	1	55.80	0	0.00	56.20	1	4,950	0.02%
2019/07/11	8	56.98	1	58.00	56.80	7	4,848	0.14%
2019/07/10	1	55.40	0	0.00	55.50	1	4,634	0.02%
2019/07/08	2	55.75	0	0.00	55.40	2	4,791	0.04%
2019/07/02	1	55.70	0	0.00	55.60	1	5,148	0.02%
2019/07/01	1	56.30	1	56.30	56.50	0	5,152	0.00%
2019/06/28	0	0.00	3	54.10	54.10	-3	5,017	-0.06%
2019/06/27	3	55.10	0	0.00	55.00	3	5,004	0.06%
2019/06/26	1	54.20	0	0.00	54.10	1	5,080	0.02%
2019/06/20	0	0.00	5	55.50	55.60	-5	5,133	-0.10%
2019/06/19	0	0.00	2	56.10	56.30	-2	5,108	-0.04%
2019/06/18	2	52.80	2	52.80	52.50	0	4,982	0.00%
2019/06/17	7	52.26	2	51.65	51.60	5	4,948	0.10%
2019/06/05	6	49.93	4	50.04	49.50	2	5,133	0.04%
2019/06/04	7	48.94	6	49.36	49.00	1	5,069	0.02%
2019/05/31	0	0.00	1	47.65	48.25	-1	5,001	-0.02%
2019/05/30	3	48.62	2	47.70	48.20	1	5,046	0.02%
2019/05/27	0	0.00	3	47.70	47.05	-3	5,015	-0.06%
2019/05/24	0	0.00	9	48.50	48.60	-9	4,961	-0.18%
2019/05/23	1	50.00	0	0.00	50.20	1	4,901	0.02%
2019/05/22	1	52.60	0	0.00	52.60	1	4,959	0.02%
2019/05/16	1	54.30	0	0.00	54.30	1	5,374	0.02%
2019/05/15	2	55.50	0	0.00	55.40	2	5,567	0.04%
2019/05/14	2	55.00	0	0.00	55.30	2	5,622	0.04%
2019/05/03	1	62.20	0	0.00	62.00	1	5,322	0.02%
2019/04/29	1	61.40	0	0.00	61.40	1	5,210	0.02%
2019/04/25	7	69.41	12	69.03	69.60	-5	5,137	-0.10%
2019/04/22	6	67.60	0	0.00	67.40	6	5,075	0.12%
2019/04/18	1	68.00	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%
2019/04/12	1	69.10	2	69.80	69.90	-1	5,180	-0.02%
2019/04/11	2	68.95	1	69.40	67.00	1	5,076	0.02%
2019/04/08	0	0.00	3	64.33	64.20	-3	4,694	-0.06%
2019/04/03	1	62.90	6	62.62	61.90	-5	4,510	-0.11%
2019/04/02	5	61.90	1	61.50	61.90	4	4,403	0.09%
2019/03/21	1	62.20	3	62.17	61.00	-2	4,009	-0.05%
2019/03/20	1	60.90	3	60.87	60.90	-2	3,961	-0.05%
2019/03/19	1	61.30	1	61.90	61.50	0	3,908	0.00%
2019/03/15	1	62.00	0	0.00	62.40	1	3,841	0.03%
2019/03/14	0	0.00	1	63.10	62.20	-1	3,792	-0.03%
2019/03/12	4	62.65	3	62.87	62.00	1	3,727	0.03%
2019/03/07	2	58.50	0	0.00	57.90	2	3,641	0.05%
2019/03/06	1	59.80	0	0.00	59.80	1	3,746	0.03%
2019/03/05	2	61.25	0	0.00	60.10	2	3,727	0.05%
2019/03/04	0	0.00	1	60.20	59.40	-1	3,641	-0.03%
2019/02/22	0	0.00	2	57.50	58.00	-2	3,510	-0.06%
2019/02/20	2	59.00	20	59.70	59.00	-18	3,565	-0.50%
2019/02/19	32	59.78	10	59.20	59.70	22	3,543	0.62%
2019/02/18	0	0.00	25	58.10	58.20	-25	3,484	-0.72%
2019/02/14	25	58.20	2	56.50	55.00	23	3,443	0.67%
2019/02/13	0	0.00	6	53.53	53.50	-6	3,282	-0.18%
2019/02/12	1	51.00	4	51.98	51.60	-3	3,297	-0.09%
2019/01/22	2	49.90	0	0.00	48.55	2	3,339	0.06%
2019/01/17	2	49.50	0	0.00	47.90	2	3,386	0.06%
2019/01/16	3	51.13	28	50.71	50.90	-25	3,300	-0.76%
2019/01/15	15	50.00	1	49.65	49.70	14	3,226	0.43%
2019/01/14	11	49.79	0	0.00	49.65	11	3,218	0.34%
2019/01/10	3	49.02	3	49.57	49.85	0	3,201	0.00%
2019/01/09	4	46.51	4	47.18	48.45	0	3,096	0.00%
2019/01/03	0	0.00	1	45.85	44.60	-1	2,948	-0.03%
2019/01/02	1	44.75	0	0.00	44.35	1	2,926	0.03%
2018/12/19	1	44.60	2	44.65	44.50	-1	3,000	-0.03%
2018/12/18	2	44.05	0	0.00	43.60	2	2,983	0.07%
2018/12/13	0	0.00	1	44.85	44.45	-1	3,049	-0.03%
2018/12/11	1	43.95	0	0.00	43.95	1	3,047	0.03%
2018/12/06	1	45.00	0	0.00	44.40	1	3,087	0.03%
2018/12/03	0	0.00	1	48.50	48.60	-1	3,083	-0.03%
2018/11/29	0	0.00	6	43.75	44.45	-6	2,983	-0.20%
2018/11/28	1	41.70	1	41.55	42.30	0	2,850	0.00%
2018/11/27	2	40.88	0	0.00	41.20	2	2,829	0.07%
2018/11/23	1	40.70	1	41.00	40.60	0	2,806	0.00%
2018/11/20	0	0.00	1	42.60	42.60	-1	2,804	-0.04%
2018/11/19	1	41.95	0	0.00	42.30	1	2,752	0.04%
2018/11/14	3	41.00	8	40.63	40.80	-5	2,490	-0.20%
2018/11/13	0	0.00	10	39.80	40.05	-10	2,384	-0.42%
2018/11/12	54	37.41	59	37.73	37.50	-5	2,262	-0.22%
2018/11/09	5	36.50	0	0.00	36.50	5	2,214	0.23%
2018/11/08	8	39.54	0	0.00	39.50	8	2,134	0.37%
2018/11/07	2	38.88	2	38.50	38.50	0	2,098	0.00%
2018/11/06	2	39.50	2	38.85	38.85	0	2,098	0.00%
2018/11/01	10	41.30	0	0.00	41.30	10	2,095	0.48%
2018/10/31	0	0.00	1	41.50	41.60	-1	2,161	-0.05%
2018/10/30	1	40.00	0	0.00	39.95	1	2,176	0.05%
2018/10/29	0	0.00	1	40.40	39.95	-1	2,189	-0.05%
2018/10/26	1	41.00	0	0.00	40.00	1	2,203	0.05%
2018/10/23	1	44.05	1	44.75	43.80	0	2,244	0.00%
2018/10/19	0	0.00	1	43.30	43.90	-1	2,283	-0.04%
2018/10/18	2	44.05	0	0.00	44.00	2	2,271	0.09%
2018/10/17	2	44.75	2	44.00	44.00	0	2,263	0.00%
2018/10/12	0	0.00	2	42.05	43.95	-2	2,475	-0.08%
2018/10/11	2	43.05	20	43.20	43.05	-18	2,478	-0.73%
2018/10/09	8	48.13	0	0.00	47.80	8	2,458	0.33%
2018/10/08	14	48.84	0	0.00	49.20	14	2,459	0.57%
2018/10/05	13	47.64	0	0.00	47.75	13	2,491	0.52%
2018/10/04	5	50.30	0	0.00	50.20	5	2,473	0.20%
2018/10/03	12	51.37	2	50.40	50.40	10	2,488	0.40%
2018/10/02	17	51.49	0	0.00	51.40	17	2,458	0.69%
2018/09/20	1	48.90	3	49.45	49.00	-2	2,524	-0.08%
2018/09/19	6	50.12	0	0.00	50.20	6	2,482	0.24%
2018/09/14	0	0.00	6	47.80	48.45	-6	2,438	-0.25%
2018/09/12	0	0.00	3	47.90	48.00	-3	2,438	-0.12%
2018/09/11	0	0.00	5	47.62	47.30	-5	2,439	-0.20%
2018/09/10	1	48.00	13	48.45	48.00	-12	2,440	-0.49%
2018/09/07	2	51.00	0	0.00	51.30	2	2,415	0.08%
2018/09/06	3	55.20	0	0.00	53.80	3	2,382	0.13%
2018/09/05	0	0.00	6	55.32	55.00	-6	2,333	-0.26%
2018/09/04	0	0.00	5	54.86	55.30	-5	2,330	-0.21%
2018/09/03	0	0.00	7	55.53	55.20	-7	2,309	-0.30%
2018/08/28	11	58.95	13	59.45	59.00	-2	2,385	-0.08%
2018/08/27	1	55.70	0	0.00	55.90	1	2,326	0.04%
2018/08/17	1	58.50	0	0.00	57.60	1	2,340	0.04%
2018/08/16	1	58.00	0	0.00	58.00	1	2,365	0.04%
2018/08/10	1	59.00	0	0.00	59.00	1	2,402	0.04%
2018/08/07	4	59.85	1	60.70	60.00	3	2,353	0.13%
2018/08/06	1	57.30	8	58.40	58.80	-7	2,257	-0.31%
2018/08/03	1	56.70	2	57.00	57.10	-1	2,265	-0.04%
2018/08/02	4	56.85	0	0.00	56.50	4	2,267	0.18%
2018/08/01	0	0.00	1	57.90	57.70	-1	2,247	-0.04%
2018/07/31	3	56.93	1	57.20	57.50	2	2,207	0.09%
2018/07/30	4	56.88	4	57.10	56.50	0	2,214	0.00%
2018/07/27	1	55.60	0	0.00	56.40	1	2,182	0.05%
2018/07/25	1	55.60	1	55.00	54.50	0	2,164	0.00%
2018/07/23	1	56.40	2	55.90	55.20	-1	2,183	-0.05%
2018/07/20	2	54.80	1	54.60	55.80	1	2,136	0.05%
2018/07/19	1	53.80	0	0.00	53.40	1	2,080	0.05%
2018/07/12	2	52.60	1	52.50	52.50	1	2,022	0.05%
2018/07/11	1	53.10	1	53.00	53.00	0	2,051	0.00%
2018/07/10	2	54.55	1	54.00	54.30	1	2,046	0.05%
2018/07/09	1	55.40	1	55.20	55.20	0	2,049	0.00%
2018/07/06	1	55.60	1	54.90	54.90	0	2,053	0.00%
2018/07/04	0	0.00	1	59.80	59.00	-1	2,066	-0.05%
2018/07/03	2	60.00	2	60.65	59.80	0	2,073	0.00%
2018/07/02	2	60.80	0	0.00	60.00	2	2,065	0.10%
2018/06/21	2	60.30	2	59.00	59.00	0	1,976	0.00%
2018/06/07	1	63.10	0	0.00	63.10	1	2,104	0.05%
2018/05/11	2	59.35	2	58.60	58.20	0	2,537	0.00%
2018/04/12	1	62.30	0	0.00	62.30	1	3,812	0.03%
2018/01/30	0	0.00	1	82.40	82.70	-1	4,526	-0.02%
2018/01/29	0	0.00	14	81.90	80.80	-14	4,492	-0.31%
2018/01/26	14	82.20	0	0.00	82.00	14	4,449	0.31%
2018/01/24	1	81.90	0	0.00	82.40	1	4,483	0.02%
2018/01/23	4	81.45	0	0.00	81.40	4	4,510	0.09%
2018/01/18	0	0.00	1	77.00	75.80	-1	4,455	-0.02%
2018/01/16	2	81.60	1	81.60	80.30	1	4,293	0.02%
2018/01/09	0	0.00	1	78.50	79.30	-1	3,779	-0.03%
2018/01/08	1	85.00	0	0.00	84.00	1	3,662	0.03%
2018/01/05	0	0.00	1	91.70	88.30	-1	3,612	-0.03%
2018/01/03	9	84.81	14	85.94	87.30	-5	3,549	-0.14%
2018/01/02	4	82.65	1	81.50	82.60	3	3,514	0.09%