致伸 (4915)-華南永昌-鶯歌券商分點個股進出

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
87.4
漲跌
▲1.9
漲幅
+2.22%
成交量
2,653張
產業
上市電子零組件類股▲1.55%
714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－華南永昌-鶯歌券商分點個股進出

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-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/04/26	0	0.00	1	87.40	87.40	-1	5,220	-0.02%
2024/04/25	0	0.00	4	86.48	85.50	-4	5,202	-0.08%
2024/04/24	0	0.00	1	88.10	87.70	-1	5,205	-0.02%
2024/04/23	3	86.90	0	0.00	88.00	3	5,167	0.06%
2024/04/22	2	86.00	1	85.50	85.80	1	5,116	0.02%
2024/04/10	0	0.00	1	84.30	84.70	-1	4,936	-0.02%
2024/04/09	0	0.00	1	82.90	83.30	-1	4,947	-0.02%
2024/04/08	1	82.30	1	82.60	82.50	0	4,973	0.00%
2024/04/01	1.1	83.55	0	0.00	82.70	1.1	5,017	0.02%
2024/03/29	5	83.60	1	84.00	83.70	4	4,986	0.08%
2024/03/28	9	86.83	0	0.00	85.80	9	4,785	0.19%
2024/03/27	2	83.90	5	83.50	85.20	-3	4,614	-0.07%
2024/03/26	0.5	82.00	2	81.85	82.10	-1.5	4,584	-0.03%
2024/03/25	0	0.00	1	82.50	82.80	-1	4,669	-0.02%
2024/03/22	0	0.00	1.1	84.54	84.50	-1.1	4,739	-0.02%
2024/03/21	3	85.67	0.2	85.70	86.70	2.8	4,831	0.06%
2024/03/20	3.1	87.58	4.2	88.25	85.50	-1.1	4,867	-0.02%
2024/03/19	0	0.00	5.2	83.55	85.00	-5.2	4,775	-0.11%
2024/03/14	1	79.50	1	79.10	79.50	0	4,607	0.00%
2024/03/13	0.1	79.04	5	79.70	78.70	-4.9	4,524	-0.11%
2024/03/11	0.5	74.60	0	0.00	74.60	0.5	4,378	0.01%
2024/03/08	0	0.00	4	73.95	73.30	-4	4,365	-0.09%
2024/03/07	0.3	75.90	10	75.80	75.80	-9.7	4,238	-0.23%
2024/03/06	0	0.00	1.2	76.07	76.90	-1.2	4,203	-0.03%
2024/03/05	0	0.00	1	76.20	76.80	-1	4,210	-0.02%
2024/03/04	2	74.75	3	74.70	75.70	-1	4,155	-0.02%
2024/03/01	0	0.00	1	73.50	73.10	-1	4,067	-0.02%
2024/02/27	0	0.00	1	71.30	72.00	-1	3,969	-0.03%
2024/02/26	0	0.00	0.1	71.60	72.00	-0.1	3,924	0.00%
2024/02/23	1	72.40	0	0.00	72.40	1	3,887	0.03%
2024/02/22	1	71.00	14.2	69.67	71.20	-13.2	3,832	-0.34%
2024/02/21	13	69.82	0	0.00	68.90	13	3,686	0.35%
2024/02/20	0	69.10	2	69.00	68.90	-2	3,651	-0.05%
2024/02/19	0	0.00	3	68.90	69.10	-3	3,650	-0.08%
2024/02/16	3.2	68.66	0	0.00	68.30	3.2	3,645	0.09%
2024/02/15	25	67.86	28.5	68.25	68.50	-3.5	3,661	-0.10%
2024/01/18	0	0.00	21	64.98	64.80	-21	4,279	-0.49%
2024/01/17	1	65.90	2	65.30	65.30	-1	4,274	-0.02%
2024/01/16	3	65.40	0	0.00	65.90	3	4,329	0.07%
2024/01/15	20	65.70	0	0.00	65.80	20	4,353	0.46%
2024/01/08	0	0.00	5	65.00	65.50	-5	4,407	-0.11%
2024/01/05	0	0.00	24	66.60	66.40	-24	4,324	-0.55%
2024/01/04	3	66.80	0	0.00	67.20	3	4,322	0.07%
2024/01/03	10	67.55	0	0.00	67.20	10	4,297	0.23%
2024/01/02	11	67.65	2	67.75	67.50	9	4,282	0.21%
2023/12/29	0	0.00	2	67.30	67.70	-2	4,260	-0.05%
2023/12/28	4	66.50	0	0.00	67.10	4	4,221	0.09%
2023/12/22	0	0.00	1	65.30	65.70	-1	4,124	-0.02%
2023/12/21	5	65.80	0	0.00	66.20	5	4,084	0.12%
2023/12/18	0	0.00	2	67.70	66.60	-2	3,773	-0.05%
2023/12/15	2	66.80	1	67.50	66.20	1	3,702	0.03%
2023/12/13	0	0.00	2	65.60	65.70	-2	3,517	-0.06%
2023/12/06	2	64.30	0	0.00	63.90	2	4,072	0.05%
2023/12/05	2	64.70	0	0.00	64.70	2	4,088	0.05%
2023/11/30	1	65.00	0	0.00	64.50	1	4,396	0.02%
2023/11/28	2	64.50	0	0.00	65.10	2	4,353	0.05%
2023/11/15	1	63.60	0	0.00	63.70	1	4,398	0.02%
2023/11/14	1	63.70	0	0.00	63.70	1	4,358	0.02%
2023/11/10	2	64.20	0	0.00	64.30	2	4,368	0.05%
2023/11/08	0	0.00	0.1	64.30	64.30	-0.1	4,333	0.00%
2023/11/07	0	0.00	0	63.50	63.40	0	4,293	0.00%
2023/11/03	1.1	62.74	0	0.00	63.30	1.1	4,184	0.03%
2023/11/02	0	0.00	1	63.00	63.10	-1	4,161	-0.02%
2023/11/01	7.2	62.36	2	62.80	62.40	5.2	4,091	0.13%
2023/10/19	0	0.00	0.1	69.80	70.30	-0.1	4,015	0.00%
2023/10/18	0	0.00	0.2	70.00	70.00	-0.2	4,099	0.00%
2023/10/16	0.2	70.00	0	0.00	69.90	0.2	4,098	0.00%
2023/10/13	0	0.00	3	72.20	71.70	-3	4,124	-0.07%
2023/10/11	0	0.00	4	71.40	71.20	-4	4,123	-0.10%
2023/10/06	0	71.10	0	0.00	70.00	0	4,156	0.00%
2023/10/05	0	0.00	0.2	70.60	71.00	-0.2	4,178	0.00%
2023/10/02	1	69.70	2	69.50	69.10	-1	4,167	-0.02%
2023/09/28	0.2	69.80	0	0.00	69.20	0.2	4,223	0.00%
2023/09/19	0.2	73.50	0	0.00	73.00	0.2	4,529	0.00%
2023/09/18	3	72.20	3	72.50	72.30	0	4,483	0.00%
2023/09/15	1	71.90	4	72.87	71.90	-3	4,428	-0.07%
2023/09/14	2	71.90	7	71.90	71.80	-5	4,349	-0.11%
2023/09/13	2	71.55	1	72.00	71.70	1	4,260	0.02%
2023/09/12	3	70.90	9.2	70.84	70.40	-6.2	4,110	-0.15%
2023/09/11	0	0.00	0.1	68.50	67.90	-0.1	3,817	0.00%
2023/09/08	1.2	68.21	0	0.00	68.30	1.2	3,782	0.03%
2023/09/07	0.1	69.20	5	68.60	68.30	-4.9	3,796	-0.13%
2023/09/06	10	67.37	12	67.62	68.00	-2	3,658	-0.05%
2023/09/05	0.1	67.50	0	0.00	67.80	0.1	3,589	0.00%
2023/08/28	0	0.00	1	64.80	64.40	-1	3,572	-0.03%
2023/08/25	0	0.00	4	65.13	65.20	-4	3,587	-0.11%
2023/08/24	5	65.20	0	0.00	64.80	5	3,597	0.14%
2023/08/22	2	63.80	2	64.10	63.90	0	3,721	0.00%
2023/08/21	0	0.00	4	64.10	64.10	-4	3,866	-0.10%
2023/08/18	2	64.00	16	64.29	63.90	-14	3,901	-0.36%
2023/08/17	1	64.30	5	64.14	64.50	-4	3,928	-0.10%
2023/08/16	0	0.00	3	64.30	64.50	-3	3,929	-0.08%
2023/08/14	3	62.23	0	0.00	61.90	3	3,906	0.08%
2023/08/10	2	63.30	0	0.00	63.30	2	3,934	0.05%
2023/08/09	1	63.50	0	0.00	63.90	1	3,923	0.03%
2023/08/07	0	0.00	6	64.80	64.60	-6	3,912	-0.15%
2023/08/02	9	63.70	0	0.00	64.00	9	3,880	0.23%
2023/08/01	5	65.10	0	0.00	65.90	5	3,874	0.13%
2023/07/31	0.5	65.90	0	0.00	64.50	0.5	3,913	0.01%
2023/07/28	0	0.00	5	65.56	66.00	-5	3,870	-0.13%
2023/07/27	1	64.40	0	0.00	64.40	1	3,885	0.03%
2023/07/25	0	0.00	4	64.30	64.70	-4	3,848	-0.10%
2023/07/21	3	64.70	0	0.00	64.40	3	3,803	0.08%
2023/07/20	0	0.00	2	63.30	63.40	-2	3,723	-0.05%
2023/07/19	4	63.73	10	63.50	62.90	-6	3,724	-0.16%
2023/07/18	4	64.30	3	64.87	64.60	1	3,711	0.03%
2023/07/17	3	63.47	0	0.00	64.10	3	3,697	0.08%
2023/07/14	1	63.60	0	0.00	63.60	1	3,723	0.03%
2023/07/13	3	64.03	8	63.66	63.30	-5	3,730	-0.13%
2023/07/10	2	60.60	0	0.00	60.50	2	3,681	0.05%
2023/07/07	4	60.80	7	61.19	60.60	-3	3,693	-0.08%
2023/07/06	2	61.75	0	0.00	61.70	2	3,673	0.05%
2023/07/05	1	62.80	6	62.70	63.00	-5	3,596	-0.14%
2023/07/04	11	61.01	0	0.00	61.40	11	3,530	0.31%
2023/07/03	11	66.63	21	65.85	65.90	-10	3,373	-0.30%
2023/06/30	5	65.50	0	0.00	65.80	5	3,307	0.15%
2023/06/29	3	66.03	5	67.70	65.80	-2	3,259	-0.06%
2023/06/27	0	0.00	0.1	64.16	64.50	-0.1	3,082	0.00%
2023/06/26	1	64.70	0	0.00	64.60	1	3,075	0.03%
2023/06/20	5	65.00	0	0.00	65.00	5	3,106	0.16%
2023/06/19	0	0.00	1	65.20	65.40	-1	3,115	-0.03%
2023/06/13	0	0.00	7	65.94	66.30	-7	3,252	-0.22%
2023/06/12	0	0.00	1	64.90	65.00	-1	3,212	-0.03%
2023/06/07	0	64.60	4	64.50	64.50	-4	3,259	-0.12%
2023/06/05	6	65.40	6	65.80	65.40	0	3,279	0.00%
2023/06/02	0	0.00	2	64.70	64.50	-2	3,338	-0.06%
2023/05/31	0.2	64.00	0	0.00	64.60	0.2	3,537	0.01%
2023/05/30	0	0.00	1	64.10	64.00	-1	3,695	-0.03%
2023/05/29	10	64.60	2	64.40	64.40	8	3,896	0.21%
2023/05/26	0	0.00	0.5	64.10	64.10	-0.5	3,999	-0.01%
2023/05/25	22	64.20	23.5	64.87	64.60	-1.5	3,927	-0.04%
2023/05/22	1	63.10	0	0.00	63.10	1	3,776	0.03%
2023/05/19	0.3	62.40	1	62.50	62.70	-0.7	3,766	-0.02%
2023/05/18	0.2	62.40	1	62.30	62.50	-0.8	3,817	-0.02%
2023/05/17	0.6	62.70	2	62.70	62.60	-1.4	3,832	-0.04%
2023/05/15	0	0.00	1	61.90	61.70	-1	3,781	-0.03%
2023/05/10	1	62.10	1	62.60	62.20	0	3,932	0.00%
2023/05/08	1	61.60	0.4	62.00	61.60	0.6	3,971	0.01%
2023/05/05	0	0.00	1	63.10	62.50	-1	4,006	-0.02%
2023/05/03	0	0.00	9	62.63	62.50	-9	4,012	-0.22%
2023/04/25	0.5	59.00	0	0.00	58.90	0.5	3,991	0.01%
2023/04/24	0	0.00	1	59.80	59.90	-1	3,977	-0.03%
2023/04/21	1	60.20	0	0.00	59.80	1	3,965	0.03%
2023/04/20	1	60.50	0	0.00	60.50	1	3,968	0.03%
2023/04/19	0	0.00	1	61.90	61.40	-1	3,951	-0.03%
2023/04/18	5	61.56	3	61.47	61.40	2	3,944	0.05%
2023/04/17	1	61.60	0.4	61.70	61.60	0.6	3,932	0.02%
2023/04/13	1	61.10	0	0.00	61.00	1	3,865	0.03%
2023/04/11	1	60.50	2	60.60	60.70	-1	3,841	-0.03%
2023/04/06	0	0.00	0.1	61.60	61.00	-0.1	3,809	0.00%
2023/03/31	8	60.50	0	0.00	60.40	8	3,827	0.21%
2023/03/30	2	61.10	0	0.00	61.10	2	3,831	0.05%
2023/03/28	4	60.50	6	60.32	60.30	-2	3,947	-0.05%
2023/03/24	0	0.00	1	61.40	61.20	-1	3,943	-0.03%
2023/03/16	1	59.30	0	0.00	59.30	1	4,099	0.02%
2023/03/14	0.4	61.30	0	0.00	61.00	0.4	4,117	0.01%
2023/03/13	2	60.80	0	0.00	61.80	2	4,171	0.05%
2023/03/10	0	0.00	0	61.80	61.60	0	4,244	0.00%
2023/03/09	1	62.51	0	0.00	62.30	1	4,331	0.02%
2023/03/08	5	62.52	0	0.00	62.80	5	4,351	0.11%
2023/03/07	6	62.78	0	0.00	62.30	6	4,460	0.13%
2023/03/06	3	62.53	1	62.40	62.40	2	4,434	0.05%
2023/03/03	6	62.15	0	0.00	62.00	6	4,488	0.13%
2023/03/02	12	61.37	18.2	62.55	62.70	-6.2	4,582	-0.13%
2023/03/01	0	0.00	1	60.40	61.00	-1	4,677	-0.02%
2023/02/24	2	60.40	1	59.50	59.70	1	4,599	0.02%
2023/02/23	1.6	58.37	0	0.00	58.20	1.6	4,526	0.03%
2023/02/22	0.5	58.70	0	0.00	58.10	0.5	4,701	0.01%
2023/02/21	1	59.40	1	59.10	59.00	0	4,795	0.00%
2023/02/20	0.2	59.20	0	0.00	59.20	0.2	4,865	0.00%
2023/02/17	2	58.80	0	0.00	58.80	2	5,006	0.04%
2023/02/16	6	58.62	0	0.00	58.50	6	5,127	0.12%
2023/02/15	2	58.90	0	0.00	59.00	2	5,358	0.04%
2023/02/09	3	58.80	0	0.00	59.30	3	5,673	0.05%
2023/02/08	1	58.70	1	58.50	58.50	0	5,727	0.00%
2023/02/07	0	0.00	3	58.10	58.60	-3	5,831	-0.05%
2023/02/03	2	59.60	7	59.29	59.70	-5	6,177	-0.08%
2023/02/02	3	58.70	1	59.00	59.10	2	6,313	0.03%
2023/02/01	1	58.30	11	58.37	58.50	-10	6,371	-0.16%
2023/01/31	10	58.00	7	58.30	57.50	3	6,330	0.05%
2023/01/17	2	56.05	0	0.00	56.40	2	6,316	0.03%
2023/01/16	0	0.00	1	56.30	56.40	-1	6,323	-0.02%
2023/01/13	4	56.83	0	0.00	56.40	4	6,329	0.06%
2023/01/12	0	0.00	1	57.30	57.20	-1	6,403	-0.02%
2023/01/09	0	0.00	1	57.20	57.10	-1	6,421	-0.02%
2023/01/06	0	0.00	10	57.00	57.00	-10	6,442	-0.16%
2023/01/04	0	0.00	0.2	56.00	56.10	-0.2	6,455	0.00%
2022/12/30	0.1	55.90	0	0.00	55.50	0.1	6,521	0.00%
2022/12/29	1	55.60	1	55.30	55.80	0	6,559	0.00%
2022/12/23	52.1	54.45	52	55.03	55.10	0.1	6,882	0.00%
2022/12/22	2	56.10	0	0.00	55.60	2	6,896	0.03%
2022/12/20	1	56.70	1	55.30	55.20	0	6,955	0.00%
2022/12/19	0	0.00	25	57.44	57.60	-25	6,889	-0.36%
2022/12/16	0	0.00	1	57.30	57.40	-1	6,907	-0.01%
2022/12/15	1	58.00	0	0.00	58.30	1	6,888	0.01%
2022/12/13	3	58.00	2	58.80	57.40	1	6,803	0.01%
2022/12/08	2	57.35	0	0.00	57.70	2	6,649	0.03%
2022/12/07	4	57.43	4	57.45	57.20	0	6,615	0.00%
2022/12/06	1	57.90	4	57.60	57.20	-3	6,594	-0.05%
2022/12/05	11	57.82	2	57.80	57.80	9	6,615	0.14%
2022/12/02	2.7	58.45	1	58.70	58.30	1.7	6,686	0.03%
2022/12/01	0.1	58.30	3	58.00	58.00	-2.9	6,595	-0.04%
2022/11/30	0.2	57.10	1	57.00	57.70	-0.8	6,517	-0.01%
2022/11/29	3	56.82	1	57.20	56.70	2	6,446	0.03%
2022/11/28	1	57.50	0	58.00	57.40	1	6,312	0.02%
2022/11/25	1	58.59	0.5	58.40	57.80	0.5	6,251	0.01%
2022/11/24	1	58.30	1	58.10	58.20	0	6,154	0.00%
2022/11/23	1	58.60	9.5	58.27	58.20	-8.5	5,985	-0.14%
2022/11/22	2.7	56.84	1	56.80	56.70	1.7	5,716	0.03%
2022/11/21	1	56.10	0	0.00	56.20	1	5,601	0.02%
2022/11/18	52	55.76	11.1	56.03	55.50	41	5,542	0.74%
2022/11/17	0.3	56.20	3	56.80	56.90	-2.7	5,371	-0.05%
2022/11/16	2	55.20	25	55.65	55.70	-23	5,318	-0.43%
2022/11/15	9	55.59	0	0.00	55.80	9	5,260	0.17%
2022/11/14	30.1	55.23	1	55.70	55.60	29.1	5,186	0.56%
2022/11/11	2	53.90	3	55.30	54.50	-1	5,120	-0.02%
2022/11/10	0	0.00	0.1	53.46	53.00	-0.1	4,940	0.00%
2022/11/08	4	54.30	0.2	55.00	53.90	3.9	4,775	0.08%
2022/11/07	0	0.00	2	55.05	55.10	-2	4,676	-0.04%
2022/11/04	2.1	54.01	0	0.00	54.00	2.1	4,657	0.04%
2022/11/03	0.1	54.90	0	0.00	54.90	0.1	4,634	0.00%
2022/11/02	12	53.97	14	54.16	54.50	-2	4,583	-0.04%
2022/11/01	1	53.00	0	0.00	53.20	1	4,436	0.02%
2022/10/31	2.1	54.50	0	0.00	54.10	2.1	4,267	0.05%
2022/10/28	1	54.20	0	0.00	54.60	1	4,116	0.02%
2022/10/25	1	55.10	0	0.00	54.70	1	4,335	0.02%
2022/10/20	1	56.80	0	0.00	57.20	1	5,012	0.02%
2022/10/19	1	59.50	0	0.00	59.00	1	5,105	0.02%
2022/10/18	3	60.13	0	0.00	60.10	3	5,323	0.06%
2022/10/14	0	0.00	1	62.00	61.40	-1	5,661	-0.02%
2022/10/13	2	60.35	0	0.00	59.90	2	5,887	0.03%
2022/10/07	0	0.00	1	64.00	63.60	-1	6,313	-0.02%
2022/10/05	0	0.00	3	61.13	61.90	-3	6,273	-0.05%
2022/10/04	50	59.93	40	60.08	59.90	10	6,223	0.16%
2022/10/03	1	60.30	0	0.00	60.90	1	6,164	0.02%
2022/09/30	1	63.30	0	0.00	63.80	1	6,145	0.02%
2022/09/29	1	65.80	5	66.06	65.60	-4	6,167	-0.06%
2022/09/27	2	65.20	1	65.00	65.20	1	6,202	0.02%
2022/09/26	0	0.00	1	62.00	61.90	-1	6,185	-0.02%
2022/09/23	2	64.35	0	0.00	63.40	2	6,295	0.03%
2022/09/15	1	66.80	0	0.00	66.70	1	6,969	0.01%
2022/09/14	0	0.00	7	68.50	68.30	-7	7,077	-0.10%
2022/09/12	8	69.79	1	69.20	69.70	7	7,223	0.10%
2022/09/08	0	0.00	1	69.00	68.80	-1	7,282	-0.01%
2022/09/07	60	67.22	50	66.83	66.90	10	7,243	0.14%
2022/09/06	1	66.00	0	0.00	66.50	1	7,278	0.01%
2022/09/02	0	0.00	5	66.90	66.60	-5	7,388	-0.07%
2022/08/31	0	0.00	5	67.10	67.10	-5	7,540	-0.07%
2022/08/23	2	66.95	3.1	67.00	66.70	-1.1	7,850	-0.01%
2022/08/19	3	70.23	2	69.70	69.90	1	7,904	0.01%
2022/08/18	2	69.00	2	68.95	69.40	0	8,013	0.00%
2022/08/17	2	67.25	0	0.00	67.20	2	8,182	0.02%
2022/08/16	1	68.30	0	0.00	68.60	1	8,279	0.01%
2022/08/15	0	0.00	2	69.20	69.10	-2	8,491	-0.02%
2022/08/11	4	71.90	7	69.63	70.20	-3	8,748	-0.03%
2022/08/10	1	71.10	4	70.70	70.80	-3	8,682	-0.03%
2022/08/09	2	70.90	1	70.60	69.70	1	8,617	0.01%
2022/08/08	2	69.70	0	0.00	70.00	2	8,597	0.02%
2022/08/05	1	69.70	0	0.00	69.70	1	8,563	0.01%
2022/08/04	1	69.20	2	68.05	69.00	-1	8,518	-0.01%
2022/08/03	2	68.60	7	68.90	68.60	-5	8,453	-0.06%
2022/08/02	3	69.70	1	70.00	70.10	2	8,399	0.02%
2022/08/01	4	71.40	4	70.60	71.00	0	8,329	0.00%
2022/07/29	17	69.41	20	69.09	69.80	-3	8,187	-0.04%
2022/07/28	8	68.20	7	68.59	68.50	1	7,925	0.01%
2022/07/27	3	66.23	2	66.15	67.40	1	7,758	0.01%
2022/07/26	1	64.60	2	64.55	64.90	-1	7,867	-0.01%
2022/07/25	3	67.20	2	67.25	67.30	1	7,869	0.01%
2022/07/22	2	65.70	0	0.00	66.90	2	7,719	0.03%
2022/07/21	1	64.40	3	65.03	65.30	-2	7,550	-0.03%
2022/07/20	1	64.90	9	66.02	64.20	-8	7,507	-0.11%
2022/07/19	14	64.79	7	64.91	65.40	7	7,307	0.10%
2022/07/18	2	61.90	1	62.50	62.50	1	7,032	0.01%
2022/07/15	0	0.00	4	61.10	61.30	-4	7,157	-0.06%
2022/07/12	3	59.40	1	59.20	59.20	2	7,249	0.03%
2022/07/11	3	60.70	4	60.60	60.50	-1	7,311	-0.01%
2022/07/08	6	61.10	2	61.30	61.30	4	7,550	0.05%
2022/07/07	0	0.00	6	58.45	60.40	-6	7,559	-0.08%
2022/07/06	7	59.30	8	59.70	58.50	-1	7,551	-0.01%
2022/07/05	3	58.73	1	58.80	59.10	2	7,519	0.03%
2022/07/04	3	59.60	3	60.03	59.50	0	7,515	0.00%
2022/07/01	54	61.68	52	62.16	60.30	2	7,626	0.03%
2022/06/30	1	62.10	5	62.00	61.80	-4	7,740	-0.05%
2022/06/29	5	61.84	5	63.56	62.90	0	7,647	0.00%
2022/06/28	0	0.00	2	61.00	61.40	-2	7,381	-0.03%
2022/06/24	0	0.00	1.1	57.78	57.10	-1.1	7,179	-0.01%
2022/06/23	5	56.20	1	56.50	56.60	4	7,130	0.06%
2022/06/22	3	60.17	3	58.80	58.80	0	6,997	0.00%
2022/06/21	1	62.30	1	62.40	62.40	0	6,851	0.00%
2022/06/15	0	0.00	1	63.90	63.90	-1	6,403	-0.02%
2022/06/14	4	62.93	2	63.30	63.20	2	6,341	0.03%
2022/06/10	0	0.00	4	63.68	64.00	-4	6,153	-0.07%
2022/06/09	2.1	63.01	2	63.70	63.10	0.1	6,073	0.00%
2022/06/08	51	62.70	54	62.72	63.10	-3	5,989	-0.05%
2022/06/07	0	0.00	5	62.10	62.20	-5	5,902	-0.08%
2022/06/06	2	60.90	0	0.00	60.40	2	5,809	0.03%
2022/06/02	2	62.05	3	62.10	61.30	-1	5,794	-0.02%
2022/06/01	0	0.00	2	61.80	62.00	-2	5,680	-0.04%
2022/05/31	1	61.50	6	61.60	61.80	-5	5,638	-0.09%
2022/05/30	2	61.70	6	61.05	61.00	-4	5,626	-0.07%
2022/05/27	1	61.50	4	61.23	61.10	-3	5,544	-0.05%
2022/05/26	2	61.05	1	61.90	61.00	1	5,480	0.02%
2022/05/25	10	60.93	8	60.38	60.60	2	5,322	0.04%
2022/05/24	3	60.80	8	60.78	60.80	-5	5,147	-0.10%
2022/05/23	32	60.08	31	60.01	60.00	1	4,944	0.02%
2022/05/20	1	59.00	5	59.30	59.30	-4	4,734	-0.08%
2022/05/19	0	0.00	13	56.78	57.90	-13	4,500	-0.29%
2022/05/17	1	55.60	1	56.20	56.00	0	4,431	0.00%
2022/05/16	1	56.00	2	55.15	54.70	-1	4,462	-0.02%
2022/05/13	0	0.00	3	55.87	55.80	-3	4,427	-0.07%
2022/05/12	1	55.10	0	0.00	55.10	1	4,434	0.02%
2022/05/10	0	0.00	1	56.50	56.70	-1	4,417	-0.02%
2022/05/09	3	55.90	1	55.40	55.40	2	4,452	0.04%
2022/05/05	1	58.80	14	58.76	58.70	-13	4,418	-0.29%
2022/05/04	1	57.30	0	0.00	57.60	1	4,313	0.02%
2022/05/03	1	58.20	14	57.81	58.10	-13	4,264	-0.30%
2022/04/29	1	58.40	16	56.14	55.90	-15	4,076	-0.37%
2022/04/27	2	55.75	4	55.75	56.10	-2	3,904	-0.05%
2022/04/26	3	57.77	1	57.30	57.90	2	3,839	0.05%
2022/04/25	1	56.30	15	56.80	56.50	-14	3,770	-0.37%
2022/04/22	1	58.00	0	0.00	57.90	1	3,714	0.03%
2022/04/20	6	56.10	2	56.30	56.40	4	3,549	0.11%
2022/04/18	0	0.00	3.1	54.93	54.80	-3.1	3,509	-0.09%
2022/04/15	1	55.80	14	55.50	55.60	-13	3,474	-0.37%
2022/04/14	70	55.39	75	56.06	55.30	-5	3,450	-0.14%
2022/04/13	17	54.43	9	54.36	54.20	8	3,216	0.25%
2022/04/12	0	0.00	4	53.25	53.40	-4	3,224	-0.12%
2022/04/11	3	53.47	1	52.20	51.90	2	3,348	0.06%
2022/04/08	1	53.60	0	0.00	53.90	1	3,345	0.03%
2022/04/07	8.1	54.13	9.1	54.19	53.60	-1	3,348	-0.03%
2022/04/06	0.1	55.00	4	54.80	55.30	-3.9	3,239	-0.12%
2022/04/01	0	0.00	1	52.10	52.90	-1	3,160	-0.03%
2022/03/28	3	51.47	0	0.00	51.70	3	4,668	0.06%
2022/03/24	4	52.33	0	0.00	52.30	4	4,756	0.08%
2022/03/22	0	0.00	1	52.00	52.00	-1	4,828	-0.02%
2022/03/15	2	51.00	0	0.00	51.10	2	4,973	0.04%
2022/03/14	2	51.20	0	0.00	51.70	2	5,045	0.04%
2022/03/10	3	51.90	0	0.00	51.90	3	5,154	0.06%
2022/03/09	2	50.90	0	0.00	51.20	2	5,169	0.04%
2022/03/08	3	50.73	3	50.40	50.00	0	5,240	0.00%
2022/03/03	1	52.00	0	0.00	52.10	1	5,638	0.02%
2022/03/01	1	52.50	0	0.00	52.90	1	5,672	0.02%
2022/02/24	12	52.40	1	52.30	51.90	11	5,792	0.19%
2022/02/22	1	53.70	5	53.70	53.60	-4	5,971	-0.07%
2022/02/21	10	54.40	0	0.00	54.40	10	6,396	0.16%
2022/02/18	4	54.63	3	54.70	54.70	1	6,706	0.01%
2022/02/17	0	0.00	2.5	54.62	54.50	-2.5	6,837	-0.04%
2022/02/16	0	0.00	1	53.90	53.90	-1	6,954	-0.01%
2022/02/14	1.3	52.45	0	0.00	52.40	1.3	6,947	0.02%
2022/02/10	5	54.00	0	0.00	54.10	5	6,989	0.07%
2022/02/09	4.4	53.57	6	53.75	53.90	-1.6	7,000	-0.02%
2022/01/25	3	53.37	8	53.20	52.90	-5	6,996	-0.07%
2022/01/21	2	54.05	0	0.00	54.70	2	7,177	0.03%
2022/01/19	2	54.30	1	54.20	54.30	1	7,097	0.01%
2022/01/18	1	54.70	0	0.00	54.80	1	7,080	0.01%
2022/01/13	3	55.83	0	0.00	55.80	3	6,992	0.04%
2022/01/11	0.1	55.00	2	54.55	54.20	-1.9	6,829	-0.03%
2022/01/10	2	55.90	0	0.00	55.60	2	6,776	0.03%
2022/01/07	1	56.50	1	55.30	55.00	0	6,737	0.00%
2022/01/06	1	56.90	5	56.74	56.50	-4	6,650	-0.06%
2022/01/05	4	57.60	8	57.21	57.30	-4	6,606	-0.06%
2022/01/04	14	58.11	2	57.60	57.70	12	6,496	0.18%
2021/12/30	3.2	57.08	0	0.00	56.70	3.2	6,236	0.05%
2021/12/29	1	56.90	0	0.00	57.00	1	6,182	0.02%
2021/12/28	10	57.42	8	57.53	57.20	2	6,122	0.03%
2021/12/27	4	57.10	5	57.86	57.70	-1	5,954	-0.02%
2021/12/24	4	57.25	11	57.64	56.90	-7	5,831	-0.12%
2021/12/23	36	59.30	7	58.64	58.40	29	5,626	0.52%
2021/12/22	0	0.00	6	57.43	58.00	-6	4,911	-0.12%
2021/12/21	0	0.00	1	55.00	54.80	-1	4,452	-0.02%
2021/12/20	0	0.00	0.2	54.50	54.70	-0.2	4,387	0.00%
2021/12/17	9	54.14	1	54.50	54.20	8	4,356	0.18%
2021/12/15	0	0.00	3	52.50	52.70	-3	4,263	-0.07%
2021/12/14	1	52.00	1	52.30	51.90	0	4,246	0.00%
2021/12/10	0.2	53.80	0	0.00	54.00	0.2	4,173	0.00%
2021/12/09	1	54.00	10	54.20	53.60	-9	4,164	-0.22%
2021/12/08	0	0.00	10	54.70	54.80	-10	4,123	-0.24%
2021/12/07	1	54.20	10	53.80	54.40	-9	4,049	-0.22%
2021/12/03	2	54.00	5	53.70	53.70	-3	3,928	-0.08%
2021/12/02	1.5	54.33	15	53.90	53.60	-13.5	3,890	-0.35%
2021/12/01	1	54.90	5	54.20	55.10	-4	3,798	-0.11%
2021/11/26	0	0.00	2	53.00	52.00	-2	3,320	-0.06%
2021/11/25	1	54.10	0	0.00	53.60	1	3,262	0.03%
2021/11/23	0	0.00	13	53.88	53.70	-13	3,138	-0.41%
2021/11/22	8	55.10	0	0.00	55.10	8	3,042	0.26%
2021/11/19	3	56.07	7	55.86	55.50	-4	2,957	-0.14%
2021/11/18	24	57.85	25	57.02	57.30	-1	2,801	-0.04%
2021/11/17	13	56.02	2	56.05	56.10	11	2,335	0.47%
2021/11/16	7	53.69	0	0.00	53.60	7	2,031	0.34%
2021/11/15	8	52.21	6	51.47	53.50	2	1,902	0.11%
2021/11/12	0	0.00	1	50.50	50.30	-1	1,780	-0.06%
2021/11/11	8	50.51	0	0.00	50.10	8	1,772	0.45%
2021/11/08	1	50.20	0	0.00	50.00	1	1,708	0.06%
2021/11/05	2	50.00	0	0.00	50.00	2	1,711	0.12%
2021/11/04	2	50.00	25	50.30	50.30	-23	1,707	-1.35%
2021/11/02	4	50.65	10	50.42	50.40	-6	1,821	-0.33%
2021/11/01	3	51.70	0	0.00	51.90	3	1,836	0.16%
2021/10/29	33	52.23	4	52.60	51.50	29	1,822	1.59%
2021/10/28	0	0.00	4	50.70	50.80	-4	1,693	-0.24%
2021/10/26	4	51.70	0	0.00	51.70	4	1,927	0.21%
2021/10/21	2	51.70	0	0.00	51.20	2	2,443	0.08%
2021/10/13	0	0.00	1	50.30	50.60	-1	2,576	-0.04%
2021/10/01	2	50.20	1	50.10	49.85	1	2,756	0.04%
2021/09/28	2	51.00	2	50.80	50.70	0	2,762	0.00%
2021/09/27	2	51.80	0	0.00	51.50	2	2,793	0.07%
2021/09/24	9	51.68	0	0.00	51.50	9	2,814	0.32%
2021/09/17	2	50.80	0	0.00	51.40	2	2,930	0.07%
2021/09/15	1	50.60	0	0.00	50.20	1	2,991	0.03%
2021/09/14	2	50.20	0	0.00	50.50	2	3,010	0.07%
2021/09/13	1	51.00	1	50.60	50.70	0	3,006	0.00%
2021/09/10	4	51.50	0	0.00	51.50	4	3,029	0.13%
2021/09/09	3	51.20	0	0.00	51.90	3	3,041	0.10%
2021/09/03	3	52.30	0	0.00	51.90	3	3,037	0.10%
2021/09/02	1	52.60	0	0.00	52.30	1	3,024	0.03%
2021/08/27	0	0.00	1	52.30	52.10	-1	3,013	-0.03%
2021/08/25	0	0.00	2	51.60	51.80	-2	3,061	-0.07%
2021/08/20	0	0.00	8	49.15	49.10	-8	3,067	-0.26%
2021/08/19	3	49.20	1	49.20	49.00	2	3,068	0.07%
2021/08/18	7	49.52	0	0.00	49.70	7	3,078	0.23%
2021/08/09	1	54.30	11	54.50	53.40	-10	3,103	-0.32%
2021/08/05	2	59.90	1	59.90	59.90	1	3,050	0.03%
2021/08/03	4	59.35	1	59.10	59.10	3	3,032	0.10%
2021/08/02	4	60.78	2	60.50	60.50	2	2,965	0.07%
2021/07/30	0	0.00	3	62.53	61.50	-3	2,886	-0.10%
2021/07/29	28	61.56	17	62.76	60.40	11	2,757	0.40%
2021/07/28	1	57.70	1	60.00	60.00	0	2,410	0.00%
2021/07/27	4	58.95	0	0.00	58.40	4	2,344	0.17%
2021/07/26	4	59.15	2	59.80	59.70	2	2,337	0.09%
2021/07/23	6	58.00	1	58.00	58.10	5	2,338	0.21%
2021/07/22	1	56.40	0	0.00	56.20	1	2,326	0.04%
2021/07/20	0	0.00	12	56.70	56.40	-12	2,334	-0.51%
2021/07/15	1	58.90	1	58.40	58.40	0	2,458	0.00%
2021/07/14	1	58.90	1	59.40	59.50	0	2,481	0.00%
2021/07/13	0	0.00	1	57.20	57.40	-1	2,406	-0.04%
2021/07/06	3	56.87	6	56.88	56.90	-3	2,540	-0.12%
2021/07/05	0	0.00	4	56.80	57.40	-4	2,572	-0.16%
2021/07/02	1	57.20	0	0.00	57.00	1	2,582	0.04%
2021/06/30	2	56.90	0	0.00	57.00	2	2,601	0.08%
2021/06/25	1	55.60	0	0.00	55.20	1	2,605	0.04%
2021/06/24	10	55.02	0	0.00	54.70	10	2,604	0.38%
2021/06/21	5	53.06	10	52.60	52.10	-5	2,788	-0.18%
2021/06/18	0	0.00	1	53.60	54.10	-1	2,806	-0.04%
2021/06/17	7	52.99	1	53.40	53.20	6	2,939	0.20%
2021/06/09	2	51.70	0	0.00	51.60	2	3,380	0.06%
2021/06/04	1	52.60	0	0.00	52.80	1	3,761	0.03%
2021/06/01	6	53.60	0	0.00	53.80	6	3,856	0.16%
2021/05/20	6	50.70	0	0.00	50.50	6	4,730	0.13%
2021/05/19	6	50.50	0	0.00	50.20	6	4,839	0.12%
2021/05/18	1	50.40	1	51.50	51.50	0	5,028	0.00%
2021/05/17	1	49.15	0	0.00	50.50	1	5,222	0.02%
2021/05/14	1	52.00	0	0.00	50.80	1	5,529	0.02%
2021/05/11	2	53.00	0	0.00	53.40	2	6,523	0.03%
2021/05/05	5	57.10	1	57.80	56.60	4	7,444	0.05%
2021/05/04	2	56.50	0	0.00	56.50	2	7,753	0.03%
2021/05/03	6	60.48	0	0.00	59.90	6	7,874	0.08%
2021/04/29	0	0.00	4	61.85	60.90	-4	7,962	-0.05%
2021/04/28	0	0.00	2	60.10	60.00	-2	8,044	-0.02%
2021/04/27	2	59.40	0	0.00	59.40	2	8,246	0.02%
2021/04/23	3	59.10	0	0.00	59.50	3	8,950	0.03%
2021/04/22	2	61.00	0	0.00	59.50	2	9,136	0.02%
2021/04/20	0	0.00	2	62.40	62.80	-2	9,662	-0.02%
2021/04/19	2	61.55	0	0.00	61.40	2	9,696	0.02%
2021/04/16	1	60.70	0	0.00	61.10	1	9,702	0.01%
2021/04/15	4	61.48	5	61.50	61.80	-1	9,705	-0.01%
2021/04/13	3	60.83	0	0.00	60.40	3	9,761	0.03%
2021/04/12	1	61.60	0	0.00	61.50	1	9,769	0.01%
2021/04/09	6	62.27	0	0.00	62.10	6	9,773	0.06%
2021/04/08	3	63.00	1	62.80	63.10	2	9,761	0.02%
2021/04/06	2	62.00	0	0.00	62.00	2	9,888	0.02%
2021/04/01	3	62.50	1	62.30	62.30	2	9,866	0.02%
2021/03/31	1	63.90	3	63.80	63.60	-2	9,826	-0.02%
2021/03/30	0	0.00	2	63.30	64.00	-2	9,797	-0.02%
2021/03/26	1	61.10	1	62.40	62.40	0	9,785	0.00%
2021/03/25	5	61.56	1	61.10	61.10	4	9,767	0.04%
2021/03/23	1	64.00	0	0.00	63.70	1	9,775	0.01%
2021/03/22	4	65.40	3	65.87	64.80	1	9,745	0.01%
2021/03/19	1	63.40	1	65.70	65.80	0	9,687	0.00%
2021/03/18	0	0.00	3	63.93	64.80	-3	9,600	-0.03%
2021/03/17	1	63.50	1	63.40	63.40	0	9,543	0.00%
2021/03/16	0	0.00	3	64.40	64.20	-3	9,585	-0.03%
2021/03/15	2	63.60	1	65.00	64.10	1	9,611	0.01%
2021/03/12	1	65.00	1	64.80	64.70	0	9,597	0.00%
2021/03/11	1	64.20	7	65.19	65.70	-6	9,602	-0.06%
2021/03/10	0	0.00	2	64.05	64.20	-2	9,550	-0.02%
2021/03/05	2	59.60	0	0.00	60.70	2	9,768	0.02%
2021/03/04	1	60.80	1	60.30	60.30	0	9,779	0.00%
2021/03/03	2	60.90	0	0.00	61.00	2	9,755	0.02%
2021/03/02	1	61.60	1	60.50	60.50	0	9,771	0.00%
2021/02/26	3	62.40	0	0.00	61.00	3	9,731	0.03%
2021/02/25	2	64.40	0	0.00	64.10	2	9,661	0.02%
2021/02/24	0	0.00	1	63.90	65.00	-1	9,547	-0.01%
2021/02/23	2	63.20	1	62.80	63.10	1	9,452	0.01%
2021/02/22	5	65.48	2	65.30	64.80	3	9,440	0.03%
2021/02/19	2	64.65	5	65.26	65.40	-3	9,336	-0.03%
2021/02/18	2	63.65	1	64.70	64.20	1	9,277	0.01%
2021/02/17	3	64.27	4	62.40	64.90	-1	9,156	-0.01%
2021/02/05	10	61.55	8	61.50	60.80	2	8,941	0.02%
2021/02/04	0	0.00	3	59.50	60.30	-3	8,638	-0.03%
2021/02/03	8	60.19	5	60.86	58.90	3	8,623	0.03%
2021/02/02	5	59.06	59	59.43	59.90	-54	8,293	-0.65%
2021/02/01	27	56.08	33	56.53	57.90	-6	7,781	-0.08%
2021/01/29	5	56.98	8	56.39	55.70	-3	7,690	-0.04%
2021/01/28	2	54.95	23	55.80	56.00	-21	7,533	-0.28%
2021/01/27	2	53.90	7	53.46	54.50	-5	7,387	-0.07%
2021/01/26	23	54.39	12	54.82	53.90	11	7,305	0.15%
2021/01/25	26	55.05	16	55.25	55.80	10	7,138	0.14%
2021/01/22	0	0.00	2	54.20	54.30	-2	7,269	-0.03%
2021/01/21	1	52.90	6	54.05	53.90	-5	7,174	-0.07%
2021/01/20	1	54.50	5	53.00	53.50	-4	7,055	-0.06%
2021/01/19	1	53.50	36	54.18	54.50	-35	6,859	-0.51%
2021/01/18	10	53.97	5	54.14	54.20	5	6,599	0.08%
2021/01/15	11	52.17	13	51.72	52.40	-2	6,168	-0.03%
2021/01/14	52	50.94	20	51.97	52.30	32	6,031	0.53%
2021/01/13	8	49.05	2	48.88	49.15	6	5,572	0.11%
2021/01/12	1	47.55	5	47.56	47.80	-4	5,425	-0.07%
2021/01/11	2	48.43	3	48.50	48.25	-1	5,352	-0.02%
2021/01/08	0	0.00	2	48.18	48.70	-2	5,373	-0.04%
2021/01/07	1	48.65	0	0.00	48.70	1	5,446	0.02%
2021/01/06	7	48.06	4	48.06	47.50	3	5,412	0.06%
2021/01/05	0	0.00	1	49.00	49.00	-1	5,344	-0.02%
2021/01/04	1	49.05	2	48.88	49.00	-1	5,346	-0.02%
2020/12/31	3	48.90	0	0.00	48.75	3	5,357	0.06%
2020/12/30	4	49.00	0	0.00	49.00	4	5,348	0.07%
2020/12/29	0	0.00	2	48.30	48.40	-2	5,288	-0.04%
2020/12/24	2	47.10	0	0.00	47.10	2	5,212	0.04%
2020/12/23	1	46.95	0	0.00	46.75	1	5,212	0.02%
2020/12/22	0	0.00	29	47.55	46.80	-29	5,254	-0.55%
2020/12/18	3	49.27	1	49.55	48.55	2	5,259	0.04%
2020/12/17	0	0.00	9	48.80	49.15	-9	5,210	-0.17%
2020/12/15	2	47.55	4	47.73	47.85	-2	5,235	-0.04%
2020/12/14	0	0.00	1	49.15	48.50	-1	5,193	-0.02%
2020/12/11	0	0.00	3	48.25	48.50	-3	5,192	-0.06%
2020/12/10	0	0.00	2	48.10	47.95	-2	5,300	-0.04%
2020/12/09	1	48.90	1	48.75	48.75	0	5,271	0.00%
2020/12/08	3	48.88	0	0.00	48.85	3	5,257	0.06%
2020/12/07	6	48.88	0	0.00	49.00	6	5,276	0.11%
2020/12/04	5	48.60	0	0.00	48.50	5	5,253	0.10%
2020/12/03	22	48.93	0	0.00	49.00	22	5,292	0.42%
2020/12/02	8	48.41	13	47.69	48.80	-5	5,298	-0.09%
2020/12/01	2	46.28	2	46.10	46.70	0	5,159	0.00%
2020/11/30	0	0.00	2	46.70	46.70	-2	5,194	-0.04%
2020/11/26	3	46.72	1	46.90	46.95	2	5,295	0.04%
2020/11/25	3	47.97	1	47.85	47.25	2	5,295	0.04%
2020/11/24	1	48.10	2	47.90	47.15	-1	5,339	-0.02%
2020/11/23	0	0.00	7	47.77	48.10	-7	5,487	-0.13%
2020/11/20	1	47.85	3	48.05	47.85	-2	5,969	-0.03%
2020/11/19	1	48.20	1	48.00	48.00	0	6,280	0.00%
2020/11/18	0	0.00	27	46.95	47.15	-27	6,249	-0.43%
2020/11/17	5	47.07	0	0.00	47.05	5	6,220	0.08%
2020/11/16	3	47.60	3	47.63	47.60	0	6,230	0.00%
2020/11/13	2	46.65	0	0.00	47.05	2	6,161	0.03%
2020/11/12	0	0.00	13	46.88	46.75	-13	6,162	-0.21%
2020/11/11	8	47.01	0	0.00	46.95	8	6,126	0.13%
2020/11/09	76	47.08	79	46.92	46.80	-3	5,921	-0.05%
2020/11/06	6	47.02	1	47.00	47.15	5	5,840	0.09%
2020/11/05	0	0.00	3	46.65	46.65	-3	5,665	-0.05%
2020/11/04	1	46.20	15	46.13	45.45	-14	5,552	-0.25%
2020/11/03	0	0.00	32	45.73	45.70	-32	5,484	-0.58%
2020/11/02	30	44.32	54	44.80	45.25	-24	5,409	-0.44%
2020/10/30	83	45.07	72	45.09	44.40	11	5,310	0.21%
2020/10/29	1	42.75	7	43.25	43.65	-6	5,029	-0.12%
2020/10/28	11	43.54	0	0.00	43.45	11	5,112	0.22%
2020/10/23	2	44.55	0	0.00	44.80	2	5,215	0.04%
2020/10/22	3	44.55	1	44.40	44.70	2	5,215	0.04%
2020/10/16	3	44.13	10	45.25	44.05	-7	5,293	-0.13%
2020/10/15	12	45.38	5	45.49	45.00	7	5,344	0.13%
2020/10/14	1	44.70	0	0.00	44.60	1	5,391	0.02%
2020/10/12	0	0.00	4	44.10	44.00	-4	5,589	-0.07%
2020/10/08	0	0.00	1	44.30	44.25	-1	5,594	-0.02%
2020/10/07	0	0.00	3	44.10	43.85	-3	5,633	-0.05%
2020/10/06	0	0.00	1	43.75	43.90	-1	5,709	-0.02%
2020/10/05	0	0.00	5	42.96	43.00	-5	5,753	-0.09%
2020/09/30	0	0.00	10	42.63	42.75	-10	5,834	-0.17%
2020/09/29	1	42.65	6	42.50	42.65	-5	5,923	-0.08%
2020/09/28	1	41.85	0	0.00	41.95	1	6,092	0.02%
2020/09/25	1	42.20	6	41.59	42.00	-5	6,222	-0.08%
2020/09/24	1	42.55	0	0.00	42.50	1	6,207	0.02%
2020/09/23	8	43.03	0	0.00	43.10	8	6,195	0.13%
2020/09/22	1	42.75	9	43.47	43.40	-8	6,191	-0.13%
2020/09/21	3	43.48	1	43.70	43.00	2	6,186	0.03%
2020/09/18	0	0.00	1	44.90	44.55	-1	6,214	-0.02%
2020/09/17	6	44.32	0	0.00	44.60	6	6,310	0.10%
2020/09/16	12	44.58	17	44.82	44.60	-5	6,286	-0.08%
2020/09/15	2	45.35	14	45.05	45.40	-12	6,253	-0.19%
2020/09/14	0	0.00	1	44.20	44.05	-1	6,179	-0.02%
2020/09/11	3	43.20	0	0.00	42.85	3	6,184	0.05%
2020/09/10	7	43.04	0	0.00	43.65	7	6,151	0.11%
2020/09/09	5	42.96	2	43.40	43.40	3	6,100	0.05%
2020/09/08	73	43.72	4	43.15	43.15	69	6,056	1.14%
2020/09/07	35	44.71	4	43.80	43.80	31	5,985	0.52%
2020/09/04	15	44.10	13	43.80	44.00	2	5,950	0.03%
2020/09/03	3	42.78	1	43.50	42.50	2	5,931	0.03%
2020/09/02	1	44.00	2	43.18	42.90	-1	5,994	-0.02%
2020/09/01	12	43.85	10	44.05	43.90	2	5,970	0.03%
2020/08/31	8	45.36	6	46.04	44.70	2	5,915	0.03%
2020/08/28	9	45.86	8	46.33	45.85	1	5,923	0.02%
2020/08/27	10	46.75	12	46.66	46.40	-2	5,964	-0.03%
2020/08/26	56	46.55	59	46.49	46.55	-3	5,783	-0.05%
2020/08/25	8	44.53	8	44.21	45.00	0	5,292	0.00%
2020/08/24	6	42.10	8	41.98	42.45	-2	4,943	-0.04%
2020/08/20	1	40.65	1	39.60	39.35	0	4,855	0.00%
2020/08/19	1	41.05	5	40.85	40.60	-4	4,778	-0.08%
2020/08/18	0	0.00	5	41.25	40.95	-5	4,762	-0.10%
2020/08/17	1	41.75	0	0.00	41.45	1	4,754	0.02%
2020/08/13	2	41.30	0	0.00	41.35	2	4,785	0.04%
2020/08/12	1	41.20	0	0.00	41.25	1	4,800	0.02%
2020/08/10	5	42.72	0	0.00	42.20	5	4,800	0.10%
2020/08/07	1	42.35	1	42.35	42.25	0	4,820	0.00%
2020/08/05	1	42.60	1	42.30	42.15	0	4,965	0.00%
2020/08/03	0	0.00	5	41.55	41.50	-5	4,939	-0.10%
2020/07/30	11	41.46	0	0.00	41.75	11	4,821	0.23%
2020/07/29	1	40.00	0	0.00	40.35	1	4,748	0.02%
2020/07/28	0	0.00	3	40.28	40.15	-3	4,759	-0.06%
2020/07/27	0	0.00	2	40.95	40.85	-2	4,806	-0.04%
2020/07/24	5	42.68	0	0.00	41.70	5	4,789	0.10%
2020/07/22	5	43.70	5	43.56	43.65	0	4,701	0.00%
2020/07/21	4	42.65	1	42.50	42.50	3	4,640	0.06%
2020/07/20	1	43.25	2	42.90	42.95	-1	4,574	-0.02%
2020/07/17	2	46.23	1	46.40	46.30	1	4,432	0.02%
2020/07/16	1	46.00	0	0.00	46.00	1	4,292	0.02%
2020/07/15	3	46.00	0	0.00	45.95	3	4,248	0.07%
2020/07/14	2	46.40	2	45.88	45.60	0	4,313	0.00%
2020/07/13	6	45.69	46	45.71	45.90	-40	4,271	-0.94%
2020/07/10	4	46.75	0	0.00	46.55	4	4,210	0.09%
2020/07/09	6	47.95	0	0.00	47.85	6	4,137	0.15%
2020/07/08	1	47.35	2	47.30	47.35	-1	4,053	-0.02%
2020/07/07	4	48.05	0	0.00	47.70	4	3,978	0.10%
2020/07/06	4	48.99	0	0.00	48.75	4	3,839	0.10%
2020/07/03	6	48.77	8	48.59	48.60	-2	3,754	-0.05%
2020/07/02	0	0.00	2	48.30	48.55	-2	3,762	-0.05%
2020/07/01	0	0.00	1	48.30	48.50	-1	3,760	-0.03%
2020/06/29	10	46.80	5	46.70	46.15	5	3,738	0.13%
2020/06/24	8	47.97	1	47.85	47.75	7	3,646	0.19%
2020/06/22	0	0.00	5	49.10	49.20	-5	3,532	-0.14%
2020/06/19	1	51.00	0	0.00	49.95	1	3,536	0.03%
2020/06/18	1	50.10	0	0.00	50.90	1	3,480	0.03%
2020/06/17	8	48.69	0	0.00	48.80	8	3,430	0.23%
2020/06/12	3	49.18	0	0.00	49.10	3	3,496	0.09%
2020/06/11	0	0.00	3	51.30	49.20	-3	3,480	-0.09%
2020/06/09	1	51.40	1	50.70	51.30	0	3,344	0.00%
2020/06/08	2	49.28	2	49.50	49.50	0	3,269	0.00%
2020/06/04	0	0.00	5	49.28	49.40	-5	3,243	-0.15%
2020/06/03	4	50.15	7	50.00	50.00	-3	3,227	-0.09%
2020/06/02	5	48.19	2	48.23	48.40	3	3,117	0.10%
2020/06/01	0	0.00	2	47.25	47.50	-2	3,088	-0.06%
2020/05/25	0	0.00	5	45.95	46.50	-5	3,166	-0.16%
2020/05/19	2	46.88	10	46.68	46.50	-8	3,183	-0.25%
2020/05/18	9	47.61	5	48.27	47.00	4	3,246	0.12%
2020/05/15	0	0.00	2	47.90	47.95	-2	3,274	-0.06%
2020/05/14	2	49.38	0	0.00	47.80	2	3,272	0.06%
2020/05/13	0	0.00	4	49.24	50.40	-4	3,215	-0.12%
2020/05/12	44	48.30	2	48.28	49.65	42	3,169	1.33%
2020/05/11	1	47.90	0	0.00	48.00	1	3,115	0.03%
2020/05/08	1	48.50	0	0.00	47.65	1	3,110	0.03%
2020/05/07	0	0.00	2	47.35	47.75	-2	3,094	-0.06%
2020/05/05	0	0.00	1	45.70	46.00	-1	3,148	-0.03%
2020/05/04	4	45.58	1	45.55	45.50	3	3,161	0.09%
2020/04/30	3	47.22	0	0.00	47.10	3	3,151	0.10%
2020/04/24	1	47.05	0	0.00	46.60	1	3,258	0.03%
2020/04/23	7	47.00	0	0.00	46.85	7	3,272	0.21%
2020/04/22	1	44.60	4	45.28	47.10	-3	3,271	-0.09%
2020/04/21	1	47.95	1	46.35	46.10	0	3,275	0.00%
2020/04/20	2	47.80	0	0.00	48.20	2	3,253	0.06%
2020/04/17	1	48.55	3	47.58	47.75	-2	3,221	-0.06%
2020/04/16	0	0.00	10	45.10	46.05	-10	3,149	-0.32%
2020/04/15	10	44.45	10	44.90	44.45	0	3,145	0.00%
2020/04/09	0	0.00	17	43.84	44.25	-17	3,222	-0.53%
2020/04/08	5	43.32	0	0.00	43.45	5	3,221	0.16%
2020/04/06	5	40.40	0	0.00	40.40	5	3,131	0.16%
2020/04/01	0	0.00	1	39.80	40.00	-1	3,106	-0.03%
2020/03/31	12	39.19	0	0.00	38.60	12	3,078	0.39%
2020/03/30	0	0.00	1	38.20	38.60	-1	3,049	-0.03%
2020/03/27	3	38.85	0	0.00	38.70	3	3,043	0.10%
2020/03/20	0	0.00	2	36.03	36.55	-2	2,945	-0.07%
2020/03/19	3	34.03	3	36.20	34.00	0	2,929	0.00%
2020/03/18	1	39.25	0	0.00	37.75	1	2,896	0.03%
2020/03/17	1	38.15	3	39.50	39.30	-2	2,899	-0.07%
2020/03/16	0	0.00	1	40.55	40.00	-1	2,936	-0.03%
2020/03/10	0	0.00	3	44.75	46.10	-3	2,833	-0.11%
2020/03/09	7	46.59	0	0.00	45.30	7	2,855	0.25%
2020/03/06	3	48.42	0	0.00	48.30	3	2,814	0.11%
2020/03/05	2	49.15	6	49.40	49.15	-4	2,852	-0.14%
2020/03/04	0	0.00	1	48.90	48.35	-1	2,891	-0.03%
2020/03/02	1	49.60	3	48.40	48.50	-2	2,884	-0.07%
2020/02/27	5	49.90	7	50.40	48.95	-2	2,867	-0.07%
2020/02/25	0	0.00	10	50.80	51.00	-10	2,863	-0.35%
2020/02/24	5	51.70	10	51.80	51.80	-5	2,903	-0.17%
2020/02/21	5	52.90	0	0.00	52.90	5	2,933	0.17%
2020/02/20	10	53.70	0	0.00	53.20	10	2,964	0.34%
2020/02/19	7	53.71	6	53.97	53.50	1	2,975	0.03%
2020/02/18	18	52.79	7	53.11	52.30	11	2,953	0.37%
2020/02/17	4	53.43	4	53.35	53.50	0	3,061	0.00%
2020/02/14	6	53.10	5	53.22	53.20	1	3,177	0.03%
2020/02/13	4	53.33	4	53.80	53.20	0	3,287	0.00%
2020/02/10	0	0.00	15	51.20	51.20	-15	3,575	-0.42%
2020/02/06	1	51.70	1	52.40	52.80	0	4,146	0.00%
2020/02/05	15	52.37	0	0.00	52.10	15	4,369	0.34%
2020/02/03	1	49.20	1	50.40	51.00	0	4,680	0.00%
2020/01/31	1	53.60	1	54.00	53.00	0	4,735	0.00%
2020/01/30	1	53.90	2	54.60	53.20	-1	5,243	-0.02%
2020/01/17	1	59.70	0	0.00	59.50	1	5,318	0.02%
2020/01/16	0	0.00	1	59.40	59.40	-1	5,400	-0.02%
2020/01/15	7	60.01	0	0.00	59.80	7	5,465	0.13%
2020/01/10	0	0.00	2	59.90	59.60	-2	5,861	-0.03%
2020/01/09	3	60.00	0	0.00	59.70	3	5,932	0.05%
2020/01/08	0	0.00	2.7	59.95	59.70	-2.7	6,020	-0.05%
2020/01/07	1	61.50	0	0.00	61.20	1	6,092	0.02%
2020/01/03	0	0.00	3	63.83	63.70	-3	6,200	-0.05%
2020/01/02	2	64.00	5	63.80	64.10	-3	6,331	-0.05%
2019/12/31	1	63.10	0	0.00	63.40	1	6,429	0.02%
2019/12/26	5	63.20	0	0.00	63.10	5	7,063	0.07%
2019/12/25	1	62.40	0	62.60	62.60	1	7,195	0.01%
2019/12/20	1	62.70	0	0.00	62.60	1	7,369	0.01%
2019/12/18	0	0.00	1	62.70	62.40	-1	7,631	-0.01%
2019/12/17	0	0.00	3	62.73	62.80	-3	7,667	-0.04%
2019/12/12	0	0.00	1	63.20	62.90	-1	7,743	-0.01%
2019/12/09	10	63.40	15	63.59	63.40	-5	8,005	-0.06%
2019/12/06	10	62.90	0	0.00	62.50	10	8,147	0.12%
2019/12/04	3	62.80	0	0.00	62.70	3	8,454	0.04%
2019/11/29	6	63.17	1	62.90	62.50	5	8,447	0.06%
2019/11/28	2	64.30	0	0.00	63.80	2	8,477	0.02%
2019/11/26	0	0.00	6	64.00	64.10	-6	8,509	-0.07%
2019/11/25	1	63.80	6	63.00	63.70	-5	8,510	-0.06%
2019/11/22	1	64.00	7	64.23	63.90	-6	8,547	-0.07%
2019/11/21	1	64.70	0	0.00	64.30	1	8,765	0.01%
2019/11/20	1	65.50	0	0.00	65.30	1	8,814	0.01%
2019/11/19	1	66.30	0	0.00	66.00	1	9,166	0.01%
2019/11/18	1	66.30	3.1	66.83	66.70	-2.1	9,281	-0.02%
2019/11/15	6	66.63	5	66.92	66.40	1	9,341	0.01%
2019/11/14	36	67.28	15	67.41	67.10	21	9,384	0.22%
2019/11/13	35	66.78	36	66.81	66.90	-1	9,347	-0.01%
2019/11/12	45	65.90	47	65.33	65.90	-2	9,479	-0.02%
2019/11/11	22	64.70	15	64.92	64.00	7	9,646	0.07%
2019/11/08	44	66.87	51	66.68	66.90	-7	9,641	-0.07%
2019/11/07	50	66.41	47	66.77	66.30	3	9,805	0.03%
2019/11/06	52	66.88	44	67.20	66.60	8	9,818	0.08%
2019/11/05	18	66.53	14	66.24	66.50	4	9,702	0.04%
2019/11/04	3	65.47	1	65.50	65.60	2	9,686	0.02%
2019/11/01	9	63.84	3	64.27	63.90	6	9,845	0.06%
2019/10/31	0	0.00	6	64.75	65.00	-6	10,188	-0.06%
2019/10/30	15	63.97	12	63.90	63.90	3	10,575	0.03%
2019/10/29	20	65.16	23	65.30	64.60	-3	10,517	-0.03%
2019/10/28	1	64.50	0	0.00	64.40	1	10,022	0.01%
2019/10/25	7	63.97	1	64.20	64.20	6	9,933	0.06%
2019/10/24	2	63.90	0	0.00	64.00	2	9,892	0.02%
2019/10/23	1	62.80	0	0.00	62.70	1	9,849	0.01%
2019/10/22	12	63.75	12.1	64.05	63.10	-0.1	9,833	0.00%
2019/10/21	45	64.01	24	63.74	64.30	21	9,599	0.22%
2019/10/17	2	63.50	0	0.00	63.30	2	9,579	0.02%
2019/10/15	0	0.00	8	63.20	62.30	-8	9,508	-0.08%
2019/10/14	5	62.60	10	62.90	62.30	-5	9,441	-0.05%
2019/10/09	1	62.40	2	62.75	62.20	-1	9,397	-0.01%
2019/10/07	0	0.00	1	63.50	63.70	-1	9,548	-0.01%
2019/10/04	3	62.87	6	63.07	62.50	-3	9,463	-0.03%
2019/10/03	24	63.55	36	62.74	63.60	-12	9,263	-0.13%
2019/10/02	6	62.42	5	62.08	62.50	1	9,151	0.01%
2019/10/01	11	61.18	3	60.97	61.00	8	8,990	0.09%
2019/09/27	66	58.86	66.1	59.19	59.10	-0.1	8,875	0.00%
2019/09/26	9	60.58	9	60.90	60.50	0	8,827	0.00%
2019/09/25	21	60.98	17	60.99	61.00	4	8,887	0.05%
2019/09/24	14	61.94	23	62.30	61.50	-9	9,042	-0.10%
2019/09/23	6	61.03	0	0.00	61.20	6	8,835	0.07%
2019/09/20	19	61.20	28	60.86	61.20	-9	8,840	-0.10%
2019/09/19	19	60.53	9	60.77	60.30	10	8,815	0.11%
2019/09/18	8	61.10	18	61.07	61.10	-10	8,834	-0.11%
2019/09/17	20	61.45	18	61.92	61.00	2	8,793	0.02%
2019/09/16	14	61.38	0	0.00	61.30	14	8,788	0.16%
2019/09/12	3	62.67	3	62.30	62.40	0	8,809	0.00%
2019/09/10	3	60.93	29	61.44	61.80	-26	8,753	-0.30%
2019/09/09	4	60.53	9	60.90	60.30	-5	8,612	-0.06%
2019/09/06	23	60.59	17	62.19	59.80	6	8,539	0.07%
2019/09/04	0	0.00	1	58.90	59.20	-1	8,278	-0.01%
2019/09/03	10	58.62	9	58.84	58.80	1	8,340	0.01%
2019/09/02	25	59.10	39	59.35	59.10	-14	8,384	-0.17%
2019/08/30	1	58.90	3	58.83	59.10	-2	8,349	-0.02%
2019/08/29	46	58.26	46	58.52	58.00	0	8,373	0.00%
2019/08/28	50	57.80	49	57.80	57.80	1	8,474	0.01%
2019/08/27	16	57.71	15	58.05	57.50	1	8,496	0.01%
2019/08/26	42	57.59	17	57.26	56.70	25	8,490	0.29%
2019/08/23	12	61.15	10	61.36	61.20	2	8,348	0.02%
2019/08/22	0	0.00	5	62.74	62.20	-5	8,279	-0.06%
2019/08/21	44	61.43	41	61.68	61.80	3	7,926	0.04%
2019/08/20	24	60.72	32	61.00	60.20	-8	7,874	-0.10%
2019/08/19	2	60.40	2	60.60	60.70	0	7,874	0.00%
2019/08/16	3	59.33	1	59.50	59.30	2	7,800	0.03%
2019/08/15	34	59.58	32	60.02	59.00	2	7,687	0.03%
2019/08/14	21	62.04	4	60.75	62.20	17	7,419	0.23%
2019/08/13	3	59.50	2	59.55	59.70	1	7,159	0.01%
2019/08/12	3	60.20	19	60.42	60.00	-16	7,064	-0.23%
2019/08/08	9	58.63	4	58.85	58.70	5	6,838	0.07%
2019/08/07	12	59.01	4	58.95	58.40	8	6,678	0.12%
2019/08/06	18	59.68	16	59.64	60.40	2	6,522	0.03%
2019/08/05	17	60.19	8	59.33	58.60	9	6,359	0.14%
2019/08/02	56	59.38	50	59.19	59.90	6	6,038	0.10%
2019/08/01	1	56.40	17	57.99	58.80	-16	5,477	-0.29%
2019/07/26	0	0.00	1	53.30	53.30	-1	5,047	-0.02%
2019/07/25	2	53.00	1	53.20	53.80	1	5,065	0.02%
2019/07/22	0	0.00	1	52.00	51.80	-1	5,137	-0.02%
2019/07/19	5	53.34	0	0.00	53.50	5	5,151	0.10%
2019/07/18	0	0.00	10	53.90	53.00	-10	5,120	-0.20%
2019/07/17	0	0.00	1	54.70	55.10	-1	5,077	-0.02%
2019/07/12	14	55.99	11	55.93	56.20	3	4,950	0.06%
2019/07/11	10	57.00	2	57.30	56.80	8	4,848	0.16%
2019/07/10	5	55.40	0	0.00	55.50	5	4,634	0.11%
2019/07/04	1	55.20	0	0.00	55.10	1	4,986	0.02%
2019/07/01	0	0.00	3	56.00	56.50	-3	5,152	-0.06%
2019/06/21	2	55.10	0	0.00	55.00	2	5,125	0.04%
2019/06/19	6	55.42	2	55.45	56.30	4	5,108	0.08%
2019/06/18	1	52.90	0	0.00	52.50	1	4,982	0.02%
2019/06/13	0	0.00	1	51.40	51.40	-1	4,970	-0.02%
2019/06/10	1	50.80	0	0.00	51.00	1	4,974	0.02%
2019/06/06	0	0.00	2	48.85	48.65	-2	5,141	-0.04%
2019/06/04	1	49.55	0	0.00	49.00	1	5,069	0.02%
2019/05/31	2	48.50	0	0.00	48.25	2	5,001	0.04%
2019/05/29	5	45.70	5	46.40	46.60	0	5,021	0.00%
2019/05/28	1	46.90	0	0.00	46.90	1	5,004	0.02%
2019/05/27	34	46.09	37	46.49	47.05	-3	5,015	-0.06%
2019/05/24	0	0.00	3	48.00	48.60	-3	4,961	-0.06%
2019/05/23	1	49.75	1	49.60	50.20	0	4,901	0.00%
2019/05/16	5	54.40	0	0.00	54.30	5	5,374	0.09%
2019/05/15	1	55.40	0	0.00	55.40	1	5,567	0.02%
2019/05/14	2	55.80	0	0.00	55.30	2	5,622	0.04%
2019/05/10	1	58.80	0	0.00	58.00	1	5,551	0.02%
2019/05/09	0	0.00	1	60.50	59.80	-1	5,460	-0.02%
2019/05/06	0	0.00	1	60.80	60.60	-1	5,394	-0.02%
2019/05/02	0	0.00	1	62.80	62.60	-1	5,275	-0.02%
2019/04/30	1	61.80	0	0.00	63.20	1	5,230	0.02%
2019/04/29	1	61.50	0	0.00	61.40	1	5,210	0.02%
2019/04/25	1	69.90	0	0.00	69.60	1	5,137	0.02%
2019/04/24	3	68.40	3	68.00	68.10	0	5,129	0.00%
2019/04/19	0	0.00	1	67.70	67.30	-1	5,100	-0.02%
2019/04/16	0	0.00	1	68.50	68.40	-1	5,284	-0.02%
2019/04/15	1	67.90	0	0.00	67.30	1	5,255	0.02%
2019/04/12	0	0.00	3	70.00	69.90	-3	5,180	-0.06%
2019/04/11	9	67.84	9	68.62	67.00	0	5,076	0.00%
2019/04/08	1	64.80	1	63.70	64.20	0	4,694	0.00%
2019/04/03	2	61.90	2	63.00	61.90	0	4,510	0.00%
2019/04/02	0	0.00	1	61.80	61.90	-1	4,403	-0.02%
2019/04/01	1	60.00	1	61.20	60.00	0	4,335	0.00%
2019/03/29	4	60.35	4	60.90	60.70	0	4,286	0.00%
2019/03/28	0	0.00	3	59.87	60.00	-3	4,194	-0.07%
2019/03/27	2	59.45	0	0.00	59.50	2	4,149	0.05%
2019/03/22	0	0.00	9	60.22	60.10	-9	4,051	-0.22%
2019/03/21	1	61.00	0	0.00	61.00	1	4,009	0.02%
2019/03/19	1	61.10	0	0.00	61.50	1	3,908	0.03%
2019/03/18	3	62.43	12	61.43	61.50	-9	3,882	-0.23%
2019/03/15	1	61.80	0	0.00	62.40	1	3,841	0.03%
2019/03/14	3	63.07	3	61.70	62.20	0	3,792	0.00%
2019/03/12	7	62.53	8	62.96	62.00	-1	3,727	-0.03%
2019/03/11	1	58.50	0	0.00	59.80	1	3,536	0.03%
2019/03/08	1	58.00	0	0.00	58.00	1	3,562	0.03%
2019/03/06	2	59.80	0	0.00	59.80	2	3,746	0.05%
2019/02/19	0	0.00	3	60.13	59.70	-3	3,543	-0.08%
2019/02/18	1	57.80	0	0.00	58.20	1	3,484	0.03%
2019/02/14	2	55.80	2	56.75	55.00	0	3,443	0.00%
2019/02/13	0	0.00	1	53.50	53.50	-1	3,282	-0.03%
2019/01/30	0	0.00	2	50.30	50.40	-2	3,265	-0.06%
2019/01/25	0	0.00	2	50.00	50.30	-2	3,297	-0.06%
2019/01/18	0	0.00	1	49.05	49.10	-1	3,372	-0.03%
2019/01/16	1	50.50	19	50.76	50.90	-18	3,300	-0.55%
2019/01/15	1	50.10	14	50.00	49.70	-13	3,226	-0.40%
2019/01/14	4	50.03	3	49.65	49.65	1	3,218	0.03%
2019/01/10	20	49.04	3	49.85	49.85	17	3,201	0.53%
2019/01/09	2	46.75	5	47.74	48.45	-3	3,096	-0.10%
2019/01/08	0	0.00	1	43.95	45.30	-1	2,971	-0.03%
2018/12/25	1	42.90	0	0.00	43.10	1	2,972	0.03%
2018/12/24	2	43.35	0	0.00	43.40	2	3,009	0.07%
2018/12/13	1	44.40	0	0.00	44.45	1	3,049	0.03%
2018/12/07	0	0.00	1	44.90	44.80	-1	3,072	-0.03%
2018/12/06	1	44.55	0	0.00	44.40	1	3,087	0.03%
2018/12/04	0	0.00	1	46.95	46.90	-1	3,072	-0.03%
2018/12/03	0	0.00	1	47.00	48.60	-1	3,083	-0.03%
2018/11/30	2	45.78	1	46.15	46.00	1	3,069	0.03%
2018/11/29	1	44.45	2	44.43	44.45	-1	2,983	-0.03%
2018/11/28	1	42.35	0	0.00	42.30	1	2,850	0.04%
2018/11/22	1	41.40	1	41.05	41.30	0	2,808	0.00%
2018/11/19	2	42.08	0	0.00	42.30	2	2,752	0.07%
2018/11/14	0	0.00	1	41.20	40.80	-1	2,490	-0.04%
2018/11/09	1	37.00	0	0.00	36.50	1	2,214	0.05%
2018/11/08	1	39.30	0	0.00	39.50	1	2,134	0.05%
2018/11/07	1	38.70	0	0.00	38.50	1	2,098	0.05%
2018/10/26	1	40.80	0	0.00	40.00	1	2,203	0.05%
2018/10/25	0	0.00	1	41.00	40.90	-1	2,219	-0.05%
2018/10/12	1	42.95	0	0.00	43.95	1	2,475	0.04%
2018/10/11	1	43.50	1	44.05	43.05	0	2,478	0.00%
2018/10/02	0	0.00	2	51.60	51.40	-2	2,458	-0.08%
2018/10/01	3	50.20	0	0.00	50.40	3	2,422	0.12%
2018/09/28	0	0.00	10	48.50	48.85	-10	2,425	-0.41%
2018/09/18	2	48.30	0	0.00	48.20	2	2,449	0.08%
2018/09/13	2	47.15	0	0.00	46.85	2	2,424	0.08%
2018/09/12	1	47.00	0	0.00	48.00	1	2,438	0.04%
2018/09/10	3	48.17	0	0.00	48.00	3	2,440	0.12%
2018/09/07	3	51.50	0	0.00	51.30	3	2,415	0.12%
2018/09/06	5	55.42	0	0.00	53.80	5	2,382	0.21%
2018/09/05	2	55.00	0	0.00	55.00	2	2,333	0.09%
2018/09/04	0	0.00	3	55.30	55.30	-3	2,330	-0.13%
2018/08/20	0	0.00	1	57.20	56.00	-1	2,335	-0.04%
2018/08/16	1	58.20	0	0.00	58.00	1	2,365	0.04%
2018/08/14	0	0.00	7	58.19	59.00	-7	2,376	-0.29%
2018/08/13	0	0.00	3	57.70	56.80	-3	2,417	-0.12%
2018/08/10	1	59.00	0	0.00	59.00	1	2,402	0.04%
2018/08/07	1	60.00	4	60.58	60.00	-3	2,353	-0.13%
2018/08/06	0	0.00	3	58.30	58.80	-3	2,257	-0.13%
2018/08/01	3	56.90	1	56.30	57.70	2	2,247	0.09%
2018/07/27	0	0.00	1	55.40	56.40	-1	2,182	-0.05%
2018/07/26	0	0.00	1	55.20	54.80	-1	2,166	-0.05%
2018/07/25	2	54.70	0	0.00	54.50	2	2,164	0.09%
2018/07/24	0	0.00	1	55.70	55.70	-1	2,180	-0.05%
2018/07/23	1	55.20	0	0.00	55.20	1	2,183	0.05%
2018/07/20	1	54.70	1	55.40	55.80	0	2,136	0.00%
2018/07/19	1	53.80	0	0.00	53.40	1	2,080	0.05%
2018/07/10	0	0.00	1	54.60	54.30	-1	2,046	-0.05%
2018/07/03	0	0.00	1	59.80	59.80	-1	2,073	-0.05%
2018/07/02	1	60.00	0	0.00	60.00	1	2,065	0.05%
2018/06/29	7	61.80	5	63.06	61.80	2	2,057	0.10%
2018/06/28	2	59.20	0	0.00	59.70	2	1,968	0.10%
2018/06/07	1	63.50	10	63.20	63.10	-9	2,104	-0.43%
2018/06/05	6	59.45	0	0.00	59.20	6	2,032	0.30%
2018/05/30	0	0.00	1	57.60	57.20	-1	2,110	-0.05%
2018/05/29	11	58.62	0	0.00	58.20	11	2,148	0.51%
2018/05/18	0	0.00	1	55.60	55.30	-1	2,413	-0.04%
2018/05/11	1	59.60	1	58.00	58.20	0	2,537	0.00%
2018/05/10	1	60.80	0	0.00	60.80	1	2,517	0.04%
2018/05/03	1	59.40	1	58.30	58.00	0	2,649	0.00%
2018/04/20	2	61.20	0	0.00	61.20	2	3,170	0.06%
2018/04/09	0	0.00	5	61.40	61.40	-5	4,111	-0.12%
2018/04/03	3	63.30	3	63.20	63.20	0	4,131	0.00%
2018/03/30	2	62.90	0	0.00	62.20	2	4,181	0.05%
2018/03/28	2	64.00	0	0.00	63.90	2	4,168	0.05%
2018/03/27	1	63.50	0	0.00	63.30	1	4,155	0.02%
2018/03/26	4	63.10	0	0.00	63.00	4	4,159	0.10%
2018/03/22	1	64.40	8	64.39	63.30	-7	4,141	-0.17%
2018/03/21	11	66.21	1	67.00	65.80	10	4,126	0.24%
2018/03/20	5	66.98	6	66.00	66.00	-1	4,143	-0.02%
2018/03/19	10	69.70	0	0.00	69.00	10	4,120	0.24%
2018/03/14	7	68.80	1	68.80	69.00	6	4,215	0.14%
2018/03/13	1	69.80	1	68.40	69.90	0	4,231	0.00%
2018/03/12	0	0.00	3	68.37	68.30	-3	4,264	-0.07%
2018/03/09	0	0.00	1	69.90	69.60	-1	4,326	-0.02%
2018/03/08	1	70.80	0	0.00	70.00	1	4,337	0.02%
2018/03/07	1	70.70	0	0.00	70.70	1	4,361	0.02%
2018/03/01	1	73.30	0	0.00	74.00	1	4,472	0.02%
2018/02/27	2	75.75	0	0.00	75.00	2	4,433	0.05%
2018/02/22	2	74.10	0	0.00	74.00	2	4,790	0.04%
2018/02/12	0	0.00	1	73.30	73.30	-1	4,688	-0.02%
2018/02/02	0	0.00	1	79.90	79.90	-1	4,517	-0.02%
2018/02/01	2	82.30	0	0.00	81.90	2	4,504	0.04%
2018/01/30	10	83.50	10	82.10	82.70	0	4,526	0.00%
2018/01/29	1	82.60	0	0.00	80.80	1	4,492	0.02%
2018/01/25	0	0.00	4	82.00	82.00	-4	4,443	-0.09%
2018/01/22	0	0.00	1	78.60	79.40	-1	4,511	-0.02%
2018/01/18	2	76.45	0	0.00	75.80	2	4,455	0.04%
2018/01/16	4	80.83	1	80.30	80.30	3	4,293	0.07%
2018/01/15	0	0.00	1	79.00	79.00	-1	4,172	-0.02%
2018/01/10	2	75.05	0	0.00	74.00	2	3,986	0.05%
2018/01/09	1	82.00	1	78.50	79.30	0	3,779	0.00%
2018/01/05	10	92.10	10	89.00	88.30	0	3,612	0.00%
2018/01/03	1	87.70	1	88.60	87.30	0	3,549	0.00%