致伸 (4915)-永豐金-中和券商分點個股進出

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
714人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

致伸 (4915)籌碼相關－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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	86.80	0	0.00	87.40	0	5,220	0.00%
2024/04/24	0	0.00	0	88.20	87.70	0	5,205	0.00%
2024/04/23	0.1	87.38	0	0.00	88.00	0.1	5,167	0.00%
2024/04/19	0	0.00	27	85.21	85.40	-27	5,068	-0.53%
2024/04/17	40	84.68	40	84.90	85.30	0	4,938	0.00%
2024/04/16	0	84.90	0	0.00	84.70	0	4,932	0.00%
2024/04/15	20	85.10	20	85.78	85.30	0	4,895	0.00%
2024/04/12	0	0.00	0	85.80	85.00	0	4,934	0.00%
2024/04/10	0	0.00	0.1	84.80	84.70	-0.1	4,936	0.00%
2024/04/08	0	0.00	0	82.55	82.50	0	4,973	0.00%
2024/04/03	0.1	82.90	0	0.00	83.00	0.1	5,001	0.00%
2024/03/29	3	83.40	3	84.56	83.70	0	4,986	0.00%
2024/03/28	2	87.10	5	86.90	85.80	-3	4,785	-0.06%
2024/03/27	0	0.00	1	82.40	85.20	-1	4,614	-0.02%
2024/03/26	0	0.00	0	82.10	82.10	0	4,584	0.00%
2024/03/25	0	83.00	0	0.00	82.80	0	4,669	0.00%
2024/03/22	5	85.00	10	84.00	84.50	-5	4,739	-0.11%
2024/03/21	1	85.80	0	0.00	86.70	1	4,831	0.02%
2024/03/20	1	86.20	6	88.88	85.50	-5	4,867	-0.10%
2024/03/19	1	82.60	5.1	84.51	85.00	-4.1	4,775	-0.09%
2024/03/18	0	0.00	26	79.91	80.20	-26	4,679	-0.56%
2024/03/15	0	0.00	11	79.13	78.70	-11	4,653	-0.24%
2024/03/14	0	0.00	6	79.50	79.50	-6	4,607	-0.13%
2024/03/13	27.1	78.25	8	79.25	78.70	19.1	4,524	0.42%
2024/03/12	0	0.00	8	75.95	77.50	-8	4,410	-0.18%
2024/03/11	0	0.00	4	74.45	74.60	-4	4,378	-0.09%
2024/03/08	9	74.53	0	0.00	73.30	9	4,365	0.21%
2024/03/07	0	0.00	2	76.15	75.80	-2	4,238	-0.05%
2024/03/05	10	75.05	1	75.40	76.80	9	4,210	0.21%
2024/03/04	5	75.40	0	0.00	75.70	5	4,155	0.12%
2024/02/26	0	0.00	6	71.98	72.00	-6	3,924	-0.15%
2024/02/23	0	0.00	32	72.13	72.40	-32	3,887	-0.82%
2024/02/22	1	69.60	2	71.75	71.20	-1	3,832	-0.03%
2024/02/21	5	69.60	0	0.00	68.90	5	3,686	0.14%
2024/02/19	14	68.84	0	0.00	69.10	14	3,650	0.38%
2024/02/16	6	68.62	0	0.00	68.30	6	3,645	0.16%
2024/02/15	8	68.42	1.6	68.01	68.50	6.4	3,661	0.17%
2024/02/05	0	0.00	2	66.45	66.60	-2	3,579	-0.06%
2024/01/31	0	0.00	0	65.80	65.70	0	3,689	0.00%
2024/01/24	1	65.00	1	65.20	65.10	0	4,247	0.00%
2024/01/23	1	64.80	0	0.00	65.10	1	4,255	0.02%
2024/01/12	0	0.00	4	64.80	64.90	-4	4,376	-0.09%
2024/01/11	0	0.00	3	65.70	65.00	-3	4,394	-0.07%
2024/01/08	8.3	64.68	1	65.10	65.50	7.3	4,407	0.17%
2024/01/05	1	66.50	2	66.90	66.40	-1	4,324	-0.02%
2024/01/04	5	66.64	0	66.80	67.20	5	4,322	0.12%
2023/12/29	1	67.10	2	67.30	67.70	-1	4,260	-0.02%
2023/12/28	0	66.70	0	0.00	67.10	0	4,221	0.00%
2023/12/27	1	65.70	0	0.00	66.40	1	4,208	0.02%
2023/12/25	2	65.50	1	66.20	66.00	1	4,151	0.02%
2023/12/22	0	0.00	0	65.80	65.70	0	4,124	0.00%
2023/12/21	4	66.13	0	0.00	66.20	4	4,084	0.10%
2023/12/20	30	66.60	45	66.77	67.10	-15	4,009	-0.37%
2023/12/19	0.1	66.30	25	66.30	65.90	-24.9	3,879	-0.64%
2023/12/18	3	66.50	1	67.70	66.60	2	3,773	0.05%
2023/12/15	59	66.74	21	67.12	66.20	38	3,702	1.03%
2023/12/14	0	66.80	0	0.00	66.80	0	3,588	0.00%
2023/12/11	0	0.00	0	63.70	63.50	0	3,570	0.00%
2023/12/06	1	64.00	0	0.00	63.90	1	4,072	0.02%
2023/12/05	1	64.60	0	64.70	64.70	1	4,088	0.02%
2023/12/04	0.2	65.10	0.7	65.00	64.80	-0.5	4,222	-0.01%
2023/12/01	1	64.80	0	0.00	65.20	1	4,303	0.02%
2023/11/30	1	64.50	0	0.00	64.50	1	4,396	0.02%
2023/11/29	0	0.00	1	65.70	65.50	-1	4,342	-0.02%
2023/11/24	1	64.70	0	0.00	64.60	1	4,391	0.02%
2023/11/21	0.2	64.50	0.1	64.30	64.10	0.1	4,436	0.00%
2023/11/17	0	63.70	1	64.10	63.70	-1	4,417	-0.02%
2023/11/16	0	0.00	1	63.40	63.80	-1	4,407	-0.02%
2023/11/15	1	63.90	0	0.00	63.70	1	4,398	0.02%
2023/11/14	2	63.70	0	0.00	63.70	2	4,358	0.05%
2023/11/10	0	0.00	2	64.50	64.30	-2	4,368	-0.05%
2023/11/09	1	64.00	0	0.00	64.00	1	4,355	0.02%
2023/11/07	0	0.00	0	63.80	63.40	0	4,293	0.00%
2023/11/06	3	63.50	0	0.00	64.60	3	4,229	0.07%
2023/11/03	1	62.60	0	0.00	63.30	1	4,184	0.02%
2023/11/02	0.2	63.29	0	0.00	63.10	0.2	4,161	0.01%
2023/11/01	5.1	63.93	0	0.00	62.40	5.1	4,091	0.12%
2023/10/31	1	69.00	0	0.00	69.00	1	3,844	0.03%
2023/10/26	3	69.33	0	0.00	69.00	3	4,012	0.07%
2023/10/25	0	0.00	0.2	70.70	70.70	-0.2	4,103	-0.01%
2023/10/24	0	0.00	1	72.00	70.50	-1	4,120	-0.02%
2023/10/23	1.3	70.39	5	70.04	70.20	-3.7	4,025	-0.09%
2023/10/20	9	68.55	0	0.00	68.80	9	4,015	0.22%
2023/10/18	0	0.00	9	70.10	70.00	-9	4,099	-0.22%
2023/10/16	2	70.40	0	0.00	69.90	2	4,098	0.05%
2023/10/12	1	71.60	0	0.00	71.90	1	4,126	0.02%
2023/10/05	0	0.00	2	70.50	71.00	-2	4,178	-0.05%
2023/10/04	3	69.07	1	70.00	69.30	2	4,164	0.05%
2023/10/03	0	0.00	1	69.90	69.50	-1	4,146	-0.02%
2023/09/28	1	69.40	0	0.00	69.20	1	4,223	0.02%
2023/09/25	0	71.40	1	71.60	71.70	-1	4,468	-0.02%
2023/09/22	16	69.53	19	69.75	70.30	-3	4,495	-0.07%
2023/09/21	0	69.90	1	70.00	70.00	-1	4,626	-0.02%
2023/09/20	3	70.73	0	0.00	70.90	3	4,615	0.06%
2023/09/19	6	73.42	6	72.65	73.00	0	4,529	0.00%
2023/09/18	0	72.10	0	0.00	72.30	0	4,483	0.00%
2023/09/15	3	72.40	3	72.23	71.90	0	4,428	0.00%
2023/09/14	42	71.85	42	72.10	71.80	0	4,349	0.00%
2023/09/13	63	71.12	62	71.95	71.70	1	4,260	0.02%
2023/09/12	31	69.59	34	70.31	70.40	-3	4,110	-0.07%
2023/09/11	4	67.93	4	68.30	67.90	0	3,817	0.00%
2023/09/08	2	67.90	7	68.03	68.30	-5	3,782	-0.13%
2023/09/07	7.3	69.28	13	68.79	68.30	-5.7	3,796	-0.15%
2023/09/06	8	67.53	1	68.00	68.00	7	3,658	0.19%
2023/09/05	5	67.40	1	67.80	67.80	4	3,589	0.11%
2023/08/31	1	65.70	1	66.20	66.30	0	3,556	0.00%
2023/08/30	1	65.50	3	65.83	65.90	-2	3,579	-0.06%
2023/08/29	1	64.90	1	65.30	65.40	0	3,574	0.00%
2023/08/24	1	65.10	1	65.00	64.80	0	3,597	0.00%
2023/08/18	1	63.80	0	0.00	63.90	1	3,901	0.03%
2023/08/17	1	64.01	0	0.00	64.50	1	3,928	0.03%
2023/08/14	0	0.00	0	62.40	61.90	0	3,906	0.00%
2023/08/11	2	62.85	0	0.00	62.80	2	3,924	0.05%
2023/08/08	0	0.00	2	63.70	63.60	-2	3,916	-0.05%
2023/08/02	1	64.20	0	0.00	64.00	1	3,880	0.03%
2023/08/01	4	64.80	19	64.88	65.90	-15	3,874	-0.39%
2023/07/31	2	65.00	0	0.00	64.50	2	3,913	0.05%
2023/07/28	0	0.00	0	66.00	66.00	0	3,870	0.00%
2023/07/27	1	64.80	0	0.00	64.40	1	3,885	0.03%
2023/07/21	1	64.89	1	64.70	64.40	0	3,803	0.00%
2023/07/19	0	0.00	0	63.70	62.90	0	3,724	0.00%
2023/07/18	0	0.00	0	64.90	64.60	0	3,711	0.00%
2023/07/17	0	0.00	1	64.00	64.10	-1	3,697	-0.03%
2023/07/14	0	0.00	2	64.10	63.60	-2	3,723	-0.05%
2023/07/13	0	0.00	1	64.40	63.30	-1	3,730	-0.03%
2023/07/12	0	62.80	0	0.00	62.90	0	3,709	0.00%
2023/07/11	0	61.90	3	61.53	62.00	-3	3,679	-0.08%
2023/07/06	3	61.47	0	0.00	61.70	3	3,673	0.08%
2023/07/05	0	0.00	2	62.41	63.00	-2	3,596	-0.06%
2023/07/04	4	61.30	0	62.00	61.40	4	3,530	0.11%
2023/07/03	1.1	66.01	0	0.00	65.90	1.1	3,373	0.03%
2023/06/30	0	0.00	1	65.80	65.80	-1	3,307	-0.03%
2023/06/29	1	67.77	0.1	66.68	65.80	1	3,259	0.03%
2023/06/28	0	65.40	0	0.00	65.50	0	3,103	0.00%
2023/06/20	0	64.96	0	0.00	65.00	0	3,106	0.00%
2023/06/19	0	65.50	0	0.00	65.40	0	3,115	0.00%
2023/06/16	0	66.00	0	0.00	65.70	0	3,124	0.00%
2023/06/15	0	65.80	1	65.80	66.00	-1	3,130	-0.03%
2023/06/14	0	65.68	0	0.00	65.70	0	3,189	0.00%
2023/06/13	0	66.20	5	66.24	66.30	-5	3,252	-0.15%
2023/06/09	0	65.40	0	0.00	65.40	0	3,219	0.00%
2023/06/08	0	0.00	0.1	65.00	64.90	-0.1	3,243	0.00%
2023/06/06	1	64.80	3	64.60	64.60	-2	3,312	-0.06%
2023/06/05	0	0.00	1	64.90	65.40	-1	3,279	-0.03%
2023/06/01	1	64.80	0	0.00	64.70	1	3,416	0.03%
2023/05/31	3	64.50	0	0.00	64.60	3	3,537	0.08%
2023/05/30	0	0.00	0.2	64.00	64.00	-0.2	3,695	-0.01%
2023/05/29	0	64.10	1	64.00	64.40	-1	3,896	-0.03%
2023/05/26	0.1	64.04	0	0.00	64.10	0.1	3,999	0.00%
2023/05/25	0.1	64.60	4	64.35	64.60	-3.9	3,927	-0.10%
2023/05/24	1	63.40	0	0.00	62.70	1	3,816	0.03%
2023/05/23	35	63.40	45	63.02	63.40	-10	3,802	-0.26%
2023/05/22	10	63.40	2	63.20	63.10	8	3,776	0.21%
2023/05/19	1	62.70	6	62.57	62.70	-5	3,766	-0.13%
2023/05/18	1	62.40	6	62.47	62.50	-5	3,817	-0.13%
2023/05/17	13	63.12	0	0.00	62.60	13	3,832	0.34%
2023/05/16	0	0.00	1	62.60	62.50	-1	3,798	-0.03%
2023/05/11	3	61.63	0	0.00	60.80	3	3,938	0.08%
2023/05/10	0	0.00	2	62.60	62.20	-2	3,932	-0.05%
2023/05/09	10.1	61.78	10	62.00	61.70	0.1	3,953	0.00%
2023/05/08	26	61.39	25	62.14	61.60	1	3,971	0.03%
2023/05/05	0	0.00	16	62.95	62.50	-16	4,006	-0.40%
2023/05/04	1	62.40	1	62.20	62.20	0	3,977	0.00%
2023/05/03	0	0.00	15	62.35	62.50	-15	4,012	-0.37%
2023/04/28	1	59.80	0	0.00	60.00	1	3,983	0.03%
2023/04/27	0	0.00	1	59.90	59.70	-1	3,982	-0.03%
2023/04/26	1	58.40	0	0.00	58.80	1	3,982	0.03%
2023/04/25	1	59.00	1	58.90	58.90	0	3,991	0.00%
2023/04/20	0	0.00	20	60.70	60.50	-20	3,968	-0.50%
2023/04/19	10	62.15	0	0.00	61.40	10	3,951	0.25%
2023/04/18	0	0.00	5	61.70	61.40	-5	3,944	-0.13%
2023/04/17	15	61.57	1	61.70	61.60	14	3,932	0.36%
2023/04/14	1	60.80	10	60.75	60.80	-9	3,885	-0.23%
2023/04/13	11	61.34	0	0.00	61.00	11	3,865	0.28%
2023/04/11	0	0.00	1	60.60	60.70	-1	3,841	-0.03%
2023/04/07	0	0.00	1	61.10	60.40	-1	3,821	-0.03%
2023/04/06	0	0.00	1	60.20	61.00	-1	3,809	-0.03%
2023/03/31	2	60.40	0	0.00	60.40	2	3,827	0.05%
2023/03/30	0	61.10	1	60.80	61.10	-1	3,831	-0.03%
2023/03/29	0	0.00	3	60.73	60.80	-3	3,865	-0.08%
2023/03/27	0	0.00	2	62.10	61.30	-2	3,941	-0.05%
2023/03/24	0	0.00	14	61.56	61.20	-14	3,943	-0.36%
2023/03/23	3	60.63	0	0.00	61.50	3	3,967	0.08%
2023/03/21	1	60.80	0	0.00	60.80	1	4,037	0.02%
2023/03/16	2	59.50	7	60.20	59.30	-5	4,099	-0.12%
2023/03/15	1	61.60	0	0.00	60.70	1	4,078	0.02%
2023/03/14	1	61.00	0	0.00	61.00	1	4,117	0.02%
2023/03/13	4	61.05	2	61.10	61.80	2	4,171	0.05%
2023/03/10	8	61.59	1	62.10	61.60	7	4,244	0.16%
2023/03/09	0	0.00	48	62.99	62.30	-48	4,331	-1.11%
2023/03/08	0	0.00	10	62.40	62.80	-10	4,351	-0.23%
2023/03/07	17	62.85	0	0.00	62.30	17	4,460	0.38%
2023/03/06	32	62.20	0	0.00	62.40	32	4,434	0.72%
2023/03/03	27	62.49	0	0.00	62.00	27	4,488	0.60%
2023/03/02	3	62.73	6	62.78	62.70	-3	4,582	-0.07%
2023/03/01	1	58.00	2	59.90	61.00	-1	4,677	-0.02%
2023/02/24	11	59.52	9	59.37	59.70	2	4,599	0.04%
2023/02/23	0	0.00	14	58.34	58.20	-14	4,526	-0.31%
2023/02/22	0	0.00	2	58.40	58.10	-2	4,701	-0.04%
2023/02/21	0	0.00	1	59.30	59.00	-1	4,795	-0.02%
2023/02/16	0	0.00	3	58.90	58.50	-3	5,127	-0.06%
2023/02/15	2	58.75	0	0.00	59.00	2	5,358	0.04%
2023/02/14	16	58.80	0	0.00	58.60	16	5,444	0.29%
2023/02/13	1	58.50	0	0.00	58.50	1	5,537	0.02%
2023/02/10	10	59.50	4	58.20	58.10	6	5,676	0.11%
2023/02/09	10	59.00	10	58.75	59.30	0	5,673	0.00%
2023/02/08	5	58.80	0	0.00	58.50	5	5,727	0.09%
2023/02/06	20	58.92	0	0.00	58.70	20	5,979	0.33%
2023/02/03	10	59.46	7	59.43	59.70	3	6,177	0.05%
2023/02/02	11	58.76	4	58.50	59.10	7	6,313	0.11%
2023/01/30	0	0.00	1.1	57.00	57.00	-1.1	6,281	-0.02%
2023/01/16	0.1	56.30	1	56.30	56.40	-1	6,323	-0.02%
2023/01/06	0	0.00	1	57.10	57.00	-1	6,442	-0.02%
2022/12/29	0	0.00	3	55.60	55.80	-3	6,559	-0.05%
2022/12/19	4	57.00	0	0.00	57.60	4	6,889	0.06%
2022/12/16	10	57.38	0	0.00	57.40	10	6,907	0.14%
2022/12/13	0	0.00	2	58.80	57.40	-2	6,803	-0.03%
2022/12/09	1	57.60	0	0.00	57.80	1	6,669	0.01%
2022/12/07	0	0.00	4	57.23	57.20	-4	6,615	-0.06%
2022/12/06	0	0.00	8	57.45	57.20	-8	6,594	-0.12%
2022/12/05	2	58.00	1	57.80	57.80	1	6,615	0.02%
2022/12/02	0	0.00	2	58.40	58.30	-2	6,686	-0.03%
2022/12/01	4	57.90	12	57.93	58.00	-8	6,595	-0.12%
2022/11/30	1	57.00	0	0.00	57.70	1	6,517	0.02%
2022/11/29	3	56.57	0	0.00	56.70	3	6,446	0.05%
2022/11/28	0	0.00	2	57.40	57.40	-2	6,312	-0.03%
2022/11/25	12	57.87	7	58.41	57.80	5	6,251	0.08%
2022/11/24	6	57.57	4	58.00	58.20	2	6,154	0.03%
2022/11/23	8	58.30	4.1	58.13	58.20	3.9	5,985	0.07%
2022/11/22	0	0.00	9	56.50	56.70	-9	5,716	-0.16%
2022/11/21	1	56.20	1	56.10	56.20	0	5,601	0.00%
2022/11/18	16	56.23	0	0.00	55.50	16	5,542	0.29%
2022/11/17	2	56.40	3	56.80	56.90	-1	5,371	-0.02%
2022/11/16	0	0.00	29	55.82	55.70	-29	5,318	-0.55%
2022/11/15	4	55.38	7	55.74	55.80	-3	5,260	-0.06%
2022/11/14	2	55.00	4	55.33	55.60	-2	5,186	-0.04%
2022/11/11	9	54.63	14	54.84	54.50	-5	5,120	-0.10%
2022/11/10	5	53.16	1	53.60	53.00	4	4,940	0.08%
2022/11/09	4	54.05	1	54.10	54.10	3	4,854	0.06%
2022/11/08	5	54.42	0	0.00	53.90	5	4,775	0.10%
2022/11/07	2	55.20	1	55.20	55.10	1	4,676	0.02%
2022/11/03	1	54.70	7	54.83	54.90	-6	4,634	-0.13%
2022/11/02	6	53.62	0	0.00	54.50	6	4,583	0.13%
2022/11/01	74	53.30	45	53.21	53.20	29	4,436	0.65%
2022/10/31	1	54.50	0	0.00	54.10	1	4,267	0.02%
2022/10/28	1	56.10	0	0.00	54.60	1	4,116	0.02%
2022/10/26	1	54.80	0	0.00	54.40	1	4,173	0.02%
2022/10/20	2	56.90	0	0.00	57.20	2	5,012	0.04%
2022/10/14	0	0.00	0.1	62.00	61.40	-0.1	5,661	0.00%
2022/10/12	0	62.40	0	0.00	62.20	0	6,216	0.00%
2022/10/11	1	61.80	0	0.00	61.80	1	6,278	0.02%
2022/10/07	0	63.00	0	0.00	63.60	0	6,313	0.00%
2022/10/06	0.1	62.60	1	62.40	62.40	-1	6,288	-0.02%
2022/10/05	0	0.00	3	61.40	61.90	-3	6,273	-0.05%
2022/10/04	21	60.25	21	61.52	59.90	0	6,223	0.00%
2022/10/03	31	61.32	30	60.87	60.90	1	6,164	0.02%
2022/09/30	3	63.63	0	0.00	63.80	3	6,145	0.05%
2022/09/29	0	0.00	1	66.20	65.60	-1	6,167	-0.02%
2022/09/28	1	65.70	0	0.00	64.20	1	6,213	0.02%
2022/09/27	0	0.00	3	64.70	65.20	-3	6,202	-0.05%
2022/09/23	3	64.20	0	0.00	63.40	3	6,295	0.05%
2022/09/22	0	0.00	1	66.30	66.50	-1	6,352	-0.02%
2022/09/15	2	67.20	0	0.00	66.70	2	6,969	0.03%
2022/09/13	0	0.00	0.5	69.20	69.10	-0.5	7,170	-0.01%
2022/09/12	5	69.12	1	69.40	69.70	4	7,223	0.06%
2022/09/08	1	69.00	4.2	68.84	68.80	-3.2	7,282	-0.04%
2022/09/07	0	67.00	0	0.00	66.90	0	7,243	0.00%
2022/09/06	0	66.50	0	0.00	66.50	0	7,278	0.00%
2022/09/02	1	67.10	0	0.00	66.60	1	7,388	0.01%
2022/09/01	0.1	66.79	1	66.10	66.60	-1	7,471	-0.01%
2022/08/31	0	0.00	1	66.80	67.10	-1	7,540	-0.01%
2022/08/30	1	67.28	0	0.00	66.60	1	7,579	0.01%
2022/08/26	2	67.00	1	66.90	66.70	1	7,661	0.01%
2022/08/23	47	66.67	46	67.07	66.70	1	7,850	0.01%
2022/08/22	21	69.69	21.1	70.36	68.90	-0.1	7,861	0.00%
2022/08/19	0	0.00	1.1	70.38	69.90	-1.1	7,904	-0.01%
2022/08/18	1	69.20	1	68.70	69.40	0	8,013	0.00%
2022/08/17	1	68.00	0	0.00	67.20	1	8,182	0.01%
2022/08/16	0	69.50	1	68.50	68.60	-1	8,279	-0.01%
2022/08/12	4	69.10	1	69.00	69.00	3	8,705	0.03%
2022/08/11	1	70.50	0	0.00	70.20	1	8,748	0.01%
2022/08/10	3	70.83	13	70.67	70.80	-10	8,682	-0.12%
2022/08/09	2	70.25	1	69.80	69.70	1	8,617	0.01%
2022/08/05	3	69.40	3	69.63	69.70	0	8,563	0.00%
2022/08/04	0	0.00	1	69.10	69.00	-1	8,518	-0.01%
2022/08/03	1	69.79	3	68.60	68.60	-2	8,453	-0.02%
2022/08/02	9.1	69.69	15	69.81	70.10	-6	8,399	-0.07%
2022/08/01	3.1	70.97	20.5	70.91	71.00	-17.5	8,329	-0.21%
2022/07/29	30	70.21	21	69.19	69.80	9	8,187	0.11%
2022/07/28	21	68.13	26	68.46	68.50	-5	7,925	-0.06%
2022/07/27	2	64.85	8.2	66.05	67.40	-6.2	7,758	-0.08%
2022/07/26	2	65.20	2.1	64.81	64.90	-0.1	7,867	0.00%
2022/07/25	8.5	68.04	12	66.82	67.30	-3.5	7,869	-0.04%
2022/07/22	50	66.02	60	66.38	66.90	-10	7,719	-0.13%
2022/07/21	6	64.66	1	64.70	65.30	5	7,550	0.07%
2022/07/20	7.1	64.63	15	64.35	64.20	-8	7,507	-0.11%
2022/07/19	1.1	63.50	1	65.40	65.40	0.1	7,307	0.00%
2022/07/18	7.1	62.22	0	0.00	62.50	7.1	7,032	0.10%
2022/07/15	9	61.20	2	62.10	61.30	7	7,157	0.10%
2022/07/14	1	60.20	0	0.00	60.50	1	7,210	0.01%
2022/07/11	1	61.70	1	61.10	60.50	0	7,311	0.00%
2022/07/08	10	61.30	3	61.10	61.30	7	7,550	0.09%
2022/07/05	1	59.10	0	0.00	59.10	1	7,519	0.01%
2022/07/04	1	59.20	2	59.50	59.50	-1	7,515	-0.01%
2022/07/01	2	60.90	5	60.12	60.30	-3	7,626	-0.04%
2022/06/30	1	62.40	5	61.90	61.80	-4	7,740	-0.05%
2022/06/29	13	61.99	7.2	62.50	62.90	5.8	7,647	0.08%
2022/06/27	0	0.00	5	58.78	59.00	-5	7,233	-0.07%
2022/06/24	0	0.00	10	57.55	57.10	-10	7,179	-0.14%
2022/06/22	6	58.72	6	59.80	58.80	0	6,997	0.00%
2022/06/21	0	0.00	32	62.48	62.40	-32	6,851	-0.47%
2022/06/20	13	60.46	0	0.00	60.20	13	6,741	0.19%
2022/06/17	0	0.00	4	62.60	62.90	-4	6,645	-0.06%
2022/06/16	1	62.90	10	63.47	62.40	-9	6,508	-0.14%
2022/06/15	0	0.00	7	63.64	63.90	-7	6,403	-0.11%
2022/06/14	7	62.81	1	63.50	63.20	6	6,341	0.09%
2022/06/13	2	62.95	2	63.65	64.00	0	6,202	0.00%
2022/06/10	2.1	63.89	5	63.54	64.00	-3	6,153	-0.05%
2022/06/09	2.1	63.10	12	63.26	63.10	-10	6,073	-0.16%
2022/06/08	14	62.76	33	62.23	63.10	-19	5,989	-0.32%
2022/06/07	14	61.77	0	0.00	62.20	14	5,902	0.24%
2022/06/06	0	0.00	1	60.90	60.40	-1	5,809	-0.02%
2022/06/02	13	62.72	13	61.44	61.30	0	5,794	0.00%
2022/06/01	0.1	61.50	12	61.40	62.00	-11.9	5,680	-0.21%
2022/05/31	1	61.80	0	0.00	61.80	1	5,638	0.02%
2022/05/30	4	61.60	1	61.50	61.00	3	5,626	0.05%
2022/05/27	0	0.00	3	61.37	61.10	-3	5,544	-0.05%
2022/05/26	2	61.55	2	62.25	61.00	0	5,480	0.00%
2022/05/25	13	61.15	7	61.53	60.60	6	5,322	0.11%
2022/05/24	14	60.20	28	60.72	60.80	-14	5,147	-0.27%
2022/05/23	79	59.32	90	59.89	60.00	-11	4,944	-0.22%
2022/05/20	3	57.70	19	58.95	59.30	-16	4,734	-0.34%
2022/05/19	0	0.00	2	57.65	57.90	-2	4,500	-0.04%
2022/05/16	1	55.20	0	0.00	54.70	1	4,462	0.02%
2022/05/09	0	0.00	2	57.00	55.40	-2	4,452	-0.04%
2022/05/06	0	0.00	1	57.30	57.50	-1	4,419	-0.02%
2022/05/05	4	58.68	3	58.67	58.70	1	4,418	0.02%
2022/05/04	2	57.70	1	57.60	57.60	1	4,313	0.02%
2022/05/03	1	58.00	8	58.21	58.10	-7	4,264	-0.16%
2022/04/29	3	57.00	0	0.00	55.90	3	4,076	0.07%
2022/04/26	0	0.00	2	57.80	57.90	-2	3,839	-0.05%
2022/04/25	1	56.10	1	56.50	56.50	0	3,770	0.00%
2022/04/22	1	57.50	1	58.30	57.90	0	3,714	0.00%
2022/04/21	1	57.70	17	57.74	58.00	-16	3,677	-0.44%
2022/04/20	0	0.00	3	56.23	56.40	-3	3,549	-0.08%
2022/04/18	2	55.70	0	0.00	54.80	2	3,509	0.06%
2022/04/15	4	55.25	5	55.88	55.60	-1	3,474	-0.03%
2022/04/14	18	55.71	9	55.51	55.30	9	3,450	0.26%
2022/04/13	3	54.27	3.3	54.45	54.20	-0.3	3,216	-0.01%
2022/04/12	0	0.00	1.1	53.20	53.40	-1.1	3,224	-0.03%
2022/04/11	3	54.07	3	51.90	51.90	0	3,348	0.00%
2022/04/07	3	53.93	0	0.00	53.60	3	3,348	0.09%
2022/04/06	1	55.00	5	54.52	55.30	-4	3,239	-0.12%
2022/04/01	0	52.00	0	0.00	52.90	0	3,160	0.00%
2022/03/31	0	52.00	1	51.80	52.10	-1	3,290	-0.03%
2022/03/30	0	52.60	0	0.00	52.10	0	3,491	0.00%
2022/03/29	0	0.00	2	51.90	51.90	-2	4,209	-0.05%
2022/03/25	1	52.50	0	0.00	52.10	1	4,722	0.02%
2022/03/22	0	51.90	0	0.00	52.00	0	4,828	0.00%
2022/03/17	0	0.00	4	51.80	51.80	-4	4,917	-0.08%
2022/03/15	4	51.20	0	0.00	51.10	4	4,973	0.08%
2022/03/14	2	51.00	0	0.00	51.70	2	5,045	0.04%
2022/03/10	0.1	52.00	0	0.00	51.90	0.1	5,154	0.00%
2022/03/09	1	50.90	0	0.00	51.20	1	5,169	0.02%
2022/03/08	8	50.40	0.3	51.00	50.00	7.8	5,240	0.15%
2022/03/07	14	51.36	0	0.00	51.20	14	5,532	0.25%
2022/03/04	2	52.15	8	52.20	52.10	-6	5,588	-0.11%
2022/03/03	9.1	52.11	0	0.00	52.10	9.1	5,638	0.16%
2022/02/25	0	0.00	1	52.30	52.30	-1	5,733	-0.02%
2022/02/24	1.3	52.52	0	0.00	51.90	1.3	5,792	0.02%
2022/02/22	1	53.80	0	0.00	53.60	1	5,971	0.02%
2022/02/18	0	0.00	0.5	54.60	54.70	-0.5	6,706	-0.01%
2022/02/17	1	54.50	0.5	54.80	54.50	0.6	6,837	0.01%
2022/02/16	0	0.00	5	54.12	53.90	-5	6,954	-0.07%
2022/02/15	2	52.75	0	0.00	52.50	2	6,932	0.03%
2022/02/14	1.1	52.52	0	0.00	52.40	1.1	6,947	0.02%
2022/02/09	2.4	53.55	0	0.00	53.90	2.4	7,000	0.03%
2022/02/08	0	0.00	20	55.20	55.00	-20	6,971	-0.29%
2022/02/07	0	0.00	1.5	54.47	54.90	-1.5	6,971	-0.02%
2022/01/26	0	52.60	0	0.00	53.20	0	6,962	0.00%
2022/01/25	0.1	53.50	0	0.00	52.90	0.1	6,996	0.00%
2022/01/24	0.1	53.25	0	0.00	54.50	0.1	7,022	0.00%
2022/01/21	4.1	53.96	0	0.00	54.70	4.1	7,177	0.06%
2022/01/20	20	54.85	0	0.00	55.20	20	7,121	0.28%
2022/01/19	0	54.20	0	0.00	54.30	0	7,097	0.00%
2022/01/17	0	54.30	0	0.00	54.90	0	7,060	0.00%
2022/01/14	5.2	54.41	0	0.00	54.30	5.2	7,032	0.07%
2022/01/13	1	55.90	0	0.00	55.80	1	6,992	0.01%
2022/01/12	0	0.00	1	55.30	55.30	-1	6,898	-0.01%
2022/01/11	1	54.50	0	0.00	54.20	1	6,829	0.01%
2022/01/07	4	55.15	1	55.10	55.00	3	6,737	0.04%
2022/01/06	0	0.00	1	56.90	56.50	-1	6,650	-0.02%
2022/01/05	3	57.30	1	57.40	57.30	2	6,606	0.03%
2022/01/04	2	57.55	5	57.80	57.70	-3	6,496	-0.05%
2022/01/03	0	0.00	6	56.00	56.00	-6	6,300	-0.10%
2021/12/30	0	0.00	1.5	57.03	56.70	-1.5	6,236	-0.02%
2021/12/28	4.5	58.16	0	0.00	57.20	4.5	6,122	0.07%
2021/12/27	1	57.20	0	0.00	57.70	1	5,954	0.02%
2021/12/24	2	57.05	6	57.53	56.90	-4	5,831	-0.07%
2021/12/23	36	59.05	16	59.68	58.40	20	5,626	0.36%
2021/12/22	14	57.36	34	56.96	58.00	-20	4,911	-0.41%
2021/12/21	2	54.95	11	55.15	54.80	-9	4,452	-0.20%
2021/12/17	3	53.80	0	0.00	54.20	3	4,356	0.07%
2021/12/08	1	54.60	0.1	54.90	54.80	0.9	4,123	0.02%
2021/12/02	2	54.40	0	0.00	53.60	2	3,890	0.05%
2021/12/01	0.1	54.93	2	55.25	55.10	-1.9	3,798	-0.05%
2021/11/30	0	0.00	3	53.80	52.80	-3	3,467	-0.09%
2021/11/29	0	52.40	0	0.00	52.10	0	3,378	0.00%
2021/11/26	3	52.50	0	0.00	52.00	3	3,320	0.09%
2021/11/25	0	0.00	1	54.20	53.60	-1	3,262	-0.03%
2021/11/24	0.5	54.00	0	0.00	53.60	0.5	3,213	0.02%
2021/11/22	0	55.30	0	0.00	55.10	0	3,042	0.00%
2021/11/19	17	55.70	1	55.60	55.50	16	2,957	0.54%
2021/11/18	8	57.60	8	57.40	57.30	0	2,801	0.00%
2021/11/17	6	56.20	7.1	55.83	56.10	-1.1	2,335	-0.04%
2021/11/15	0	0.00	1	52.30	53.50	-1	1,902	-0.05%
2021/11/10	0	0.00	1	50.10	50.50	-1	1,758	-0.06%
2021/11/09	2	49.93	0	0.00	49.70	2	1,743	0.11%
2021/11/08	2	50.60	1	50.00	50.00	1	1,708	0.06%
2021/11/04	2	50.30	0	0.00	50.30	2	1,707	0.12%
2021/11/02	0	0.00	1	50.40	50.40	-1	1,821	-0.05%
2021/10/29	0.1	52.00	0	0.00	51.50	0.1	1,822	0.00%
2021/10/28	2	50.60	0	0.00	50.80	2	1,693	0.12%
2021/10/25	10	51.00	0	0.00	50.80	10	2,267	0.44%
2021/09/29	1	50.10	0	0.00	50.80	1	2,758	0.04%
2021/09/17	0	0.00	0.3	51.80	51.40	-0.3	2,930	-0.01%
2021/09/16	0	0.00	1	50.50	50.30	-1	2,961	-0.03%
2021/09/09	0	0.00	0.2	51.90	51.90	-0.2	3,041	-0.01%
2021/09/07	0	0.00	5	51.90	51.10	-5	3,036	-0.16%
2021/09/06	0	0.00	1	51.70	51.40	-1	3,038	-0.03%
2021/09/02	0	0.00	5	52.70	52.30	-5	3,024	-0.17%
2021/09/01	0	0.00	1	52.40	52.30	-1	3,019	-0.03%
2021/08/25	1	51.70	0	0.00	51.80	1	3,061	0.03%
2021/08/24	0	0.00	1	51.50	51.20	-1	3,068	-0.03%
2021/08/19	1	49.20	0	0.00	49.00	1	3,068	0.03%
2021/08/17	9	49.50	0	0.00	49.05	9	3,072	0.29%
2021/08/16	1	50.00	1	50.80	50.50	0	3,060	0.00%
2021/08/13	2	51.05	9	51.70	50.80	-7	3,050	-0.23%
2021/08/11	1	52.50	2	52.10	52.20	-1	3,064	-0.03%
2021/08/10	3	52.67	0	0.00	52.50	3	3,085	0.10%
2021/08/09	9	53.97	0	0.00	53.40	9	3,103	0.29%
2021/08/06	6	59.07	1	59.00	59.20	5	3,071	0.16%
2021/08/05	8	59.91	1	59.90	59.90	7	3,050	0.23%
2021/08/04	1	59.80	0	0.00	59.60	1	3,035	0.03%
2021/08/03	5	59.40	0	0.00	59.10	5	3,032	0.16%
2021/08/02	11	60.56	3	60.30	60.50	8	2,965	0.27%
2021/07/30	5	61.70	12	62.41	61.50	-7	2,886	-0.24%
2021/07/29	26	62.14	19	62.51	60.40	7	2,757	0.25%
2021/07/27	0	0.00	1	59.30	58.40	-1	2,344	-0.04%
2021/07/26	2	59.85	3	59.33	59.70	-1	2,337	-0.04%
2021/07/23	0	0.00	2	57.75	58.10	-2	2,338	-0.09%
2021/07/22	1	55.80	1	56.20	56.20	0	2,326	0.00%
2021/07/21	4	56.10	0	0.00	55.30	4	2,335	0.17%
2021/07/20	2	56.70	0	0.00	56.40	2	2,334	0.09%
2021/07/19	1	57.60	3	57.03	57.30	-2	2,354	-0.08%
2021/07/16	4	57.85	0	0.00	58.00	4	2,427	0.16%
2021/07/15	3	58.33	1	58.50	58.40	2	2,458	0.08%
2021/07/14	6	58.25	22	58.61	59.50	-16	2,481	-0.64%
2021/07/13	0	0.00	1	58.00	57.40	-1	2,406	-0.04%
2021/07/12	1	56.60	0	0.00	56.70	1	2,422	0.04%
2021/07/09	1	56.50	0	0.00	56.60	1	2,449	0.04%
2021/07/08	10	58.20	3	57.60	57.50	7	2,510	0.28%
2021/07/07	1	57.10	0	0.00	57.00	1	2,518	0.04%
2021/07/06	6	57.10	1	56.90	56.90	5	2,540	0.20%
2021/07/05	2	56.90	0	0.00	57.40	2	2,572	0.08%
2021/07/02	2	57.05	4	57.35	57.00	-2	2,582	-0.08%
2021/07/01	7	56.23	11	55.91	56.00	-4	2,584	-0.15%
2021/06/30	5	57.08	1	57.00	57.00	4	2,601	0.15%
2021/06/29	0	0.00	1	55.90	55.50	-1	2,602	-0.04%
2021/06/28	0	0.00	7	56.07	56.70	-7	2,602	-0.27%
2021/06/25	1	55.40	0	0.00	55.20	1	2,605	0.04%
2021/06/23	0	0.00	2	54.00	54.50	-2	2,648	-0.08%
2021/06/22	3	53.10	5	53.04	52.70	-2	2,760	-0.07%
2021/06/18	2	53.20	1	53.40	54.10	1	2,806	0.04%
2021/06/17	1	52.90	4	53.20	53.20	-3	2,939	-0.10%
2021/06/16	4	53.20	0	0.00	53.30	4	3,098	0.13%
2021/06/15	2	52.60	0	0.00	52.80	2	3,198	0.06%
2021/06/11	0	0.00	4	52.60	52.70	-4	3,238	-0.12%
2021/06/09	3	51.87	4	51.90	51.60	-1	3,380	-0.03%
2021/06/08	2	51.80	0	0.00	51.80	2	3,476	0.06%
2021/06/07	3	52.60	0	0.00	52.40	3	3,609	0.08%
2021/06/04	2	52.80	0	0.00	52.80	2	3,761	0.05%
2021/06/02	7	52.80	0	0.00	52.30	7	3,852	0.18%
2021/06/01	4	53.55	0	0.00	53.80	4	3,856	0.10%
2021/05/28	4	53.20	0	0.00	53.20	4	3,953	0.10%
2021/05/26	0	0.00	2	53.00	52.60	-2	4,173	-0.05%
2021/05/20	0	0.00	3	50.50	50.50	-3	4,730	-0.06%
2021/05/19	2	50.35	0	0.00	50.20	2	4,839	0.04%
2021/05/18	2	49.45	2	50.50	51.50	0	5,028	0.00%
2021/05/17	4	49.15	1	49.90	50.50	3	5,222	0.06%
2021/05/14	2	51.20	0	0.00	50.80	2	5,529	0.04%
2021/05/13	1	49.50	2	51.80	51.30	-1	5,619	-0.02%
2021/05/12	2	48.50	0	0.00	50.50	2	5,974	0.03%
2021/05/11	5	52.84	0	0.00	53.40	5	6,523	0.08%
2021/04/26	0	0.00	1	60.00	59.90	-1	8,506	-0.01%
2021/04/23	0	0.00	5	59.28	59.50	-5	8,950	-0.06%
2021/04/22	0	0.00	5	60.16	59.50	-5	9,136	-0.05%
2021/04/21	16	61.63	0	0.00	61.60	16	9,541	0.17%
2021/04/19	0	0.00	1	61.10	61.40	-1	9,696	-0.01%
2021/04/14	1	60.50	0	0.00	60.00	1	9,741	0.01%
2021/04/12	17	61.80	0	0.00	61.50	17	9,769	0.17%
2021/04/08	4	62.50	0	0.00	63.10	4	9,761	0.04%
2021/04/07	0	0.00	10	62.10	62.80	-10	9,847	-0.10%
2021/04/01	1	62.90	0	0.00	62.30	1	9,866	0.01%
2021/03/30	2	63.40	0	0.00	64.00	2	9,797	0.02%
2021/03/29	4	62.80	0	0.00	62.80	4	9,781	0.04%
2021/03/26	1	62.20	0	0.00	62.40	1	9,785	0.01%
2021/03/25	1	62.30	1	61.20	61.10	0	9,767	0.00%
2021/03/23	1	63.80	0	0.00	63.70	1	9,775	0.01%
2021/03/22	12	65.85	0	0.00	64.80	12	9,745	0.12%
2021/03/16	0	0.00	45	63.52	64.20	-45	9,585	-0.47%
2021/03/15	1	64.50	0	0.00	64.10	1	9,611	0.01%
2021/03/11	0	0.00	2	65.45	65.70	-2	9,602	-0.02%
2021/03/10	1	64.10	18	64.06	64.20	-17	9,550	-0.18%
2021/03/09	4	61.05	0	0.00	61.90	4	9,537	0.04%
2021/03/08	0	0.00	1	60.90	61.40	-1	9,758	-0.01%
2021/03/02	14	61.50	1	61.20	60.50	13	9,771	0.13%
2021/02/26	11	61.98	0	0.00	61.00	11	9,731	0.11%
2021/02/25	3	64.97	2	63.90	64.10	1	9,661	0.01%
2021/02/24	1	63.60	2	64.40	65.00	-1	9,547	-0.01%
2021/02/23	0	0.00	1	62.90	63.10	-1	9,452	-0.01%
2021/02/22	3	65.33	2	65.85	64.80	1	9,440	0.01%
2021/02/19	1	65.60	0	0.00	65.40	1	9,336	0.01%
2021/02/18	13	64.59	1	64.50	64.20	12	9,277	0.13%
2021/02/17	0	0.00	9	64.10	64.90	-9	9,156	-0.10%
2021/02/05	33	62.21	9	61.47	60.80	24	8,941	0.27%
2021/02/04	0	0.00	21	59.94	60.30	-21	8,638	-0.24%
2021/02/03	3	60.13	2	59.60	58.90	1	8,623	0.01%
2021/02/02	7	58.73	27	59.24	59.90	-20	8,293	-0.24%
2021/02/01	2	55.75	18	57.17	57.90	-16	7,781	-0.21%
2021/01/29	1	55.50	12	57.05	55.70	-11	7,690	-0.14%
2021/01/28	0	0.00	6	55.40	56.00	-6	7,533	-0.08%
2021/01/27	0	0.00	6	54.65	54.50	-6	7,387	-0.08%
2021/01/26	10	54.06	5	55.96	53.90	5	7,305	0.07%
2021/01/25	0	0.00	2	55.15	55.80	-2	7,138	-0.03%
2021/01/22	2	54.25	4	54.45	54.30	-2	7,269	-0.03%
2021/01/21	9	53.60	0	0.00	53.90	9	7,174	0.13%
2021/01/20	4	53.68	23	54.37	53.50	-19	7,055	-0.27%
2021/01/19	5	53.92	26	54.25	54.50	-21	6,859	-0.31%
2021/01/18	13	54.25	7	54.40	54.20	6	6,599	0.09%
2021/01/14	41	52.58	14	50.81	52.30	27	6,031	0.45%
2021/01/13	1	49.10	25	48.93	49.15	-24	5,572	-0.43%
2021/01/12	12	47.56	0	0.00	47.80	12	5,425	0.22%
2021/01/08	2	48.10	0	0.00	48.70	2	5,373	0.04%
2021/01/07	0	0.00	12	48.66	48.70	-12	5,446	-0.22%
2021/01/06	14	47.70	20	48.34	47.50	-6	5,412	-0.11%
2021/01/05	2	48.70	2	48.88	49.00	0	5,344	0.00%
2020/12/31	3	48.90	1	49.00	48.75	2	5,357	0.04%
2020/12/30	25	48.82	16	49.14	49.00	9	5,348	0.17%
2020/12/29	13	47.90	5	48.60	48.40	8	5,288	0.15%
2020/12/28	0	0.00	2	47.20	47.15	-2	5,226	-0.04%
2020/12/23	4	46.55	0	0.00	46.75	4	5,212	0.08%
2020/12/21	4	47.66	0	0.00	47.75	4	5,272	0.08%
2020/12/18	5	49.39	1	49.65	48.55	4	5,259	0.08%
2020/12/17	1	49.05	0	0.00	49.15	1	5,210	0.02%
2020/12/16	5	48.36	0	0.00	48.50	5	5,207	0.10%
2020/12/15	10	48.86	0	0.00	47.85	10	5,235	0.19%
2020/12/14	0	0.00	9	49.18	48.50	-9	5,193	-0.17%
2020/12/11	0	0.00	13	48.32	48.50	-13	5,192	-0.25%
2020/12/10	2	47.93	0	0.00	47.95	2	5,300	0.04%
2020/12/09	2	48.95	0	0.00	48.75	2	5,271	0.04%
2020/12/08	7	48.85	0	0.00	48.85	7	5,257	0.13%
2020/12/07	1	49.05	1	49.10	49.00	0	5,276	0.00%
2020/12/04	3	48.47	0	0.00	48.50	3	5,253	0.06%
2020/12/03	11	49.00	10	49.16	49.00	1	5,292	0.02%
2020/12/02	10	48.50	7	48.93	48.80	3	5,298	0.06%
2020/12/01	2	46.35	0	0.00	46.70	2	5,159	0.04%
2020/11/30	2	47.15	0	0.00	46.70	2	5,194	0.04%
2020/11/27	0	0.00	3	47.20	47.15	-3	5,235	-0.06%
2020/11/25	0	0.00	4	47.30	47.25	-4	5,295	-0.08%
2020/11/24	1	47.10	3	47.93	47.15	-2	5,339	-0.04%
2020/11/23	0	0.00	3	48.05	48.10	-3	5,487	-0.05%
2020/11/20	2	48.00	0	0.00	47.85	2	5,969	0.03%
2020/11/19	2	47.90	0	0.00	48.00	2	6,280	0.03%
2020/11/17	2	47.10	0	0.00	47.05	2	6,220	0.03%
2020/11/16	0	0.00	1	47.60	47.60	-1	6,230	-0.02%
2020/11/11	0	0.00	6	47.40	46.95	-6	6,126	-0.10%
2020/11/10	0	0.00	4	47.00	46.85	-4	5,999	-0.07%
2020/11/09	8	46.74	0	0.00	46.80	8	5,921	0.14%
2020/11/06	4	46.88	3	47.38	47.15	1	5,840	0.02%
2020/11/05	0	0.00	2	45.85	46.65	-2	5,665	-0.04%
2020/11/04	6	45.82	0	0.00	45.45	6	5,552	0.11%
2020/11/02	0	0.00	3	44.97	45.25	-3	5,409	-0.06%
2020/10/30	0	0.00	10	45.25	44.40	-10	5,310	-0.19%
2020/10/28	2	43.40	1	44.25	43.45	1	5,112	0.02%
2020/10/27	1	44.10	0	0.00	44.30	1	5,143	0.02%
2020/10/23	1	44.65	0	0.00	44.80	1	5,215	0.02%
2020/10/22	0	0.00	5	44.60	44.70	-5	5,215	-0.10%
2020/10/21	2	44.15	0	0.00	44.25	2	5,173	0.04%
2020/10/19	0	0.00	5	44.60	44.50	-5	5,241	-0.10%
2020/10/16	10	44.10	0	0.00	44.05	10	5,293	0.19%
2020/10/15	0	0.00	13	45.25	45.00	-13	5,344	-0.24%
2020/10/14	0	0.00	2	44.65	44.60	-2	5,391	-0.04%
2020/10/12	10	44.70	0	0.00	44.00	10	5,589	0.18%
2020/10/08	0	0.00	2	44.25	44.25	-2	5,594	-0.04%
2020/10/06	0	0.00	12	43.99	43.90	-12	5,709	-0.21%
2020/10/05	0	0.00	5	42.96	43.00	-5	5,753	-0.09%
2020/09/25	3	41.95	0	0.00	42.00	3	6,222	0.05%
2020/09/24	0	0.00	4	42.58	42.50	-4	6,207	-0.06%
2020/09/23	11	43.04	0	0.00	43.10	11	6,195	0.18%
2020/09/22	0	0.00	8	43.77	43.40	-8	6,191	-0.13%
2020/09/21	11	43.37	0	0.00	43.00	11	6,186	0.18%
2020/09/18	1	44.55	0	0.00	44.55	1	6,214	0.02%
2020/09/17	4	44.30	0	0.00	44.60	4	6,310	0.06%
2020/09/16	2	45.00	14	45.46	44.60	-12	6,286	-0.19%
2020/09/15	4	44.89	7	45.46	45.40	-3	6,253	-0.05%
2020/09/14	0	0.00	3	44.17	44.05	-3	6,179	-0.05%
2020/09/11	3	42.75	6	43.55	42.85	-3	6,184	-0.05%
2020/09/10	6	42.99	2	43.35	43.65	4	6,151	0.07%
2020/09/09	1	43.40	22	43.62	43.40	-21	6,100	-0.34%
2020/09/08	16	43.68	2	43.85	43.15	14	6,056	0.23%
2020/09/07	19	43.92	1	44.45	43.80	18	5,985	0.30%
2020/09/04	1	44.10	7	44.01	44.00	-6	5,950	-0.10%
2020/09/03	4	42.75	0	0.00	42.50	4	5,931	0.07%
2020/09/02	11	43.08	2	43.30	42.90	9	5,994	0.15%
2020/09/01	17	44.02	1	44.00	43.90	16	5,970	0.27%
2020/08/31	3	45.32	12	45.67	44.70	-9	5,915	-0.15%
2020/08/28	1	46.35	1	46.30	45.85	0	5,923	0.00%
2020/08/27	4	46.40	1	46.75	46.40	3	5,964	0.05%
2020/08/26	8	46.74	14	46.47	46.55	-6	5,783	-0.10%
2020/08/25	1	45.05	24	44.67	45.00	-23	5,292	-0.43%
2020/08/24	0	0.00	4	42.15	42.45	-4	4,943	-0.08%
2020/08/21	0	0.00	2	39.95	40.00	-2	4,879	-0.04%
2020/08/20	3	38.80	0	0.00	39.35	3	4,855	0.06%
2020/08/19	3	40.93	2	40.85	40.60	1	4,778	0.02%
2020/08/18	1	40.95	0	0.00	40.95	1	4,762	0.02%
2020/08/17	3	41.50	5	41.65	41.45	-2	4,754	-0.04%
2020/08/14	1	41.35	1	41.25	41.30	0	4,764	0.00%
2020/08/13	0	0.00	1	41.65	41.35	-1	4,785	-0.02%
2020/08/06	3	41.97	1	42.30	41.90	2	4,902	0.04%
2020/08/03	1	41.50	0	0.00	41.50	1	4,939	0.02%
2020/07/30	5	41.25	0	0.00	41.75	5	4,821	0.10%
2020/07/28	5	40.10	0	0.00	40.15	5	4,759	0.11%
2020/07/27	3	41.03	2	41.05	40.85	1	4,806	0.02%
2020/07/24	3	42.37	0	0.00	41.70	3	4,789	0.06%
2020/07/22	2	42.35	2	42.35	43.65	0	4,701	0.00%
2020/07/20	2	42.70	0	0.00	42.95	2	4,574	0.04%
2020/07/17	0	0.00	5	46.55	46.30	-5	4,432	-0.11%
2020/07/15	0	0.00	5	45.90	45.95	-5	4,248	-0.12%
2020/07/14	6	46.08	1	45.65	45.60	5	4,313	0.12%
2020/07/13	6	45.93	7	45.89	45.90	-1	4,271	-0.02%
2020/07/10	26	47.00	6	47.05	46.55	20	4,210	0.47%
2020/07/09	1	47.75	2	48.08	47.85	-1	4,137	-0.02%
2020/07/08	8	47.34	0	0.00	47.35	8	4,053	0.20%
2020/07/07	6	48.81	0	0.00	47.70	6	3,978	0.15%
2020/07/06	1	48.70	2	49.40	48.75	-1	3,839	-0.03%
2020/07/03	1	48.70	0	0.00	48.60	1	3,754	0.03%
2020/07/01	0	0.00	3	48.60	48.50	-3	3,760	-0.08%
2020/06/30	0	0.00	4	47.68	47.90	-4	3,753	-0.11%
2020/06/29	3	46.62	1	46.40	46.15	2	3,738	0.05%
2020/06/24	15	48.24	10	47.85	47.75	5	3,646	0.14%
2020/06/23	2	49.38	0	0.00	49.40	2	3,540	0.06%
2020/06/22	5	49.23	2	48.93	49.20	3	3,532	0.08%
2020/06/19	1	50.00	0	0.00	49.95	1	3,536	0.03%
2020/06/18	0	0.00	3	49.87	50.90	-3	3,480	-0.09%
2020/06/17	2	48.65	0	0.00	48.80	2	3,430	0.06%
2020/06/16	0	0.00	2	49.00	49.00	-2	3,443	-0.06%
2020/06/12	4	48.85	0	0.00	49.10	4	3,496	0.11%
2020/06/11	1	50.70	6	51.18	49.20	-5	3,480	-0.14%
2020/06/10	2	52.10	0	0.00	52.10	2	3,405	0.06%
2020/06/09	7	51.03	2	51.20	51.30	5	3,344	0.15%
2020/06/08	0	0.00	1	49.45	49.50	-1	3,269	-0.03%
2020/06/04	2	49.40	0	0.00	49.40	2	3,243	0.06%
2020/06/03	1	50.10	0	0.00	50.00	1	3,227	0.03%
2020/06/02	0	0.00	3	48.00	48.40	-3	3,117	-0.10%
2020/06/01	0	0.00	3	47.50	47.50	-3	3,088	-0.10%
2020/05/26	3	46.75	0	0.00	46.75	3	3,115	0.10%
2020/05/22	0	0.00	1	46.70	46.30	-1	3,197	-0.03%
2020/05/20	3	46.25	0	0.00	46.90	3	3,181	0.09%
2020/05/15	1	48.00	0	0.00	47.95	1	3,274	0.03%
2020/05/13	10	49.80	20	50.00	50.40	-10	3,215	-0.31%
2020/05/08	0	0.00	3	48.10	47.65	-3	3,110	-0.10%
2020/05/04	2	45.58	0	0.00	45.50	2	3,161	0.06%
2020/04/30	0	0.00	1	47.25	47.10	-1	3,151	-0.03%
2020/04/23	20	47.00	0	0.00	46.85	20	3,272	0.61%
2020/04/22	1	44.75	0	0.00	47.10	1	3,271	0.03%
2020/04/21	4	46.48	0	0.00	46.10	4	3,275	0.12%
2020/04/20	0	0.00	1	47.75	48.20	-1	3,253	-0.03%
2020/04/17	1	47.60	0	0.00	47.75	1	3,221	0.03%
2020/04/16	1	44.85	0	0.00	46.05	1	3,149	0.03%
2020/04/15	1	44.85	1	44.60	44.45	0	3,145	0.00%
2020/04/14	5	43.85	0	0.00	44.00	5	3,159	0.16%
2020/04/13	0	0.00	1	43.75	43.15	-1	3,170	-0.03%
2020/04/07	1	41.85	0	0.00	42.40	1	3,174	0.03%
2020/04/06	0	0.00	3	40.40	40.40	-3	3,131	-0.10%
2020/04/01	0	0.00	2	40.03	40.00	-2	3,106	-0.06%
2020/03/26	1	38.75	0	0.00	38.65	1	3,014	0.03%
2020/03/19	0	0.00	1	34.45	34.00	-1	2,929	-0.03%
2020/03/17	1	39.00	0	0.00	39.30	1	2,899	0.03%
2020/03/16	0	0.00	5	41.74	40.00	-5	2,936	-0.17%
2020/03/13	7	39.74	1	39.10	41.00	6	2,914	0.21%
2020/03/12	1	43.05	0	0.00	42.95	1	2,885	0.03%
2020/03/11	1	47.40	1	47.45	46.70	0	2,843	0.00%
2020/03/09	1	46.20	3	45.65	45.30	-2	2,855	-0.07%
2020/03/06	2	48.65	0	0.00	48.30	2	2,814	0.07%
2020/03/03	2	49.60	0	0.00	49.00	2	2,901	0.07%
2020/03/02	1	48.65	0	0.00	48.50	1	2,884	0.03%
2020/02/27	0	0.00	1	48.95	48.95	-1	2,867	-0.03%
2020/02/21	3	53.00	0	0.00	52.90	3	2,933	0.10%
2020/02/19	2	53.80	0	0.00	53.50	2	2,975	0.07%
2020/02/18	0	0.00	1	53.00	52.30	-1	2,953	-0.03%
2020/02/17	0	0.00	1	53.30	53.50	-1	3,061	-0.03%
2020/02/13	1	54.00	3	53.70	53.20	-2	3,287	-0.06%
2020/02/11	1	52.30	0	0.00	52.30	1	3,417	0.03%
2020/02/07	1	52.50	0	0.00	52.40	1	3,887	0.03%
2020/02/06	4	52.65	0	0.00	52.80	4	4,146	0.10%
2020/02/03	0	0.00	1	48.35	51.00	-1	4,680	-0.02%
2020/01/30	1	53.20	0	0.00	53.20	1	5,243	0.02%
2020/01/16	0	0.00	1	59.70	59.40	-1	5,400	-0.02%
2020/01/10	0	0.00	1	59.20	59.60	-1	5,861	-0.02%
2020/01/08	2	59.95	0	0.00	59.70	2	6,020	0.03%
2020/01/07	1	62.10	0	0.00	61.20	1	6,092	0.02%
2020/01/03	0	0.00	3	63.73	63.70	-3	6,200	-0.05%
2020/01/02	1	64.30	0	0.00	64.10	1	6,331	0.02%
2019/12/26	0	0.00	2	63.05	63.10	-2	7,063	-0.03%
2019/12/24	0	0.00	3	62.60	62.30	-3	7,296	-0.04%
2019/12/23	3	62.80	0	0.00	62.80	3	7,328	0.04%
2019/12/13	1	62.00	0	0.00	61.90	1	7,714	0.01%
2019/12/12	1	63.10	3	63.40	62.90	-2	7,743	-0.03%
2019/12/11	6	63.47	0	0.00	63.30	6	7,751	0.08%
2019/12/06	1	62.90	3	62.80	62.50	-2	8,147	-0.02%
2019/12/05	0	0.00	2	63.40	63.30	-2	8,208	-0.02%
2019/12/04	0	0.00	10	62.10	62.70	-10	8,454	-0.12%
2019/12/03	3	61.70	0	0.00	61.70	3	8,485	0.04%
2019/12/02	1	61.30	1	61.40	61.20	0	8,479	0.00%
2019/11/29	2	63.35	0	0.00	62.50	2	8,447	0.02%
2019/11/28	0	0.00	20	64.23	63.80	-20	8,477	-0.24%
2019/11/25	7	64.04	0	0.00	63.70	7	8,510	0.08%
2019/11/22	1	63.90	0	0.00	63.90	1	8,547	0.01%
2019/11/20	2	65.50	4	65.45	65.30	-2	8,814	-0.02%
2019/11/19	0	0.00	5	66.60	66.00	-5	9,166	-0.05%
2019/11/18	0	0.00	6	66.95	66.70	-6	9,281	-0.06%
2019/11/14	2	67.70	3	67.50	67.10	-1	9,384	-0.01%
2019/11/13	1	66.40	1	67.10	66.90	0	9,347	0.00%
2019/11/12	3	65.50	1	64.70	65.90	2	9,479	0.02%
2019/11/11	6	64.53	0	0.00	64.00	6	9,646	0.06%
2019/11/08	0	0.00	3	66.60	66.90	-3	9,641	-0.03%
2019/11/07	5	66.86	6	66.45	66.30	-1	9,805	-0.01%
2019/11/06	4	67.13	1	66.90	66.60	3	9,818	0.03%
2019/11/05	3	66.73	3	66.97	66.50	0	9,702	0.00%
2019/11/04	7	65.03	8	65.60	65.60	-1	9,686	-0.01%
2019/11/01	5	64.14	2	64.40	63.90	3	9,845	0.03%
2019/10/31	4	64.65	2	64.90	65.00	2	10,188	0.02%
2019/10/29	14	65.71	9	66.22	64.60	5	10,517	0.05%
2019/10/28	1	64.80	0	0.00	64.40	1	10,022	0.01%
2019/10/25	1	64.20	2	64.40	64.20	-1	9,933	-0.01%
2019/10/23	4	62.80	0	0.00	62.70	4	9,849	0.04%
2019/10/22	6	63.57	3	64.07	63.10	3	9,833	0.03%
2019/10/18	0	0.00	1	63.20	63.40	-1	9,584	-0.01%
2019/10/17	2	63.55	1	63.30	63.30	1	9,579	0.01%
2019/10/16	0	0.00	1	63.30	63.30	-1	9,571	-0.01%
2019/10/15	0	0.00	1	62.90	62.30	-1	9,508	-0.01%
2019/10/14	2	62.55	0	0.00	62.30	2	9,441	0.02%
2019/10/08	5	63.24	5	62.58	62.60	0	9,464	0.00%
2019/10/07	2	62.80	4	63.65	63.70	-2	9,548	-0.02%
2019/10/04	5	62.96	0	0.00	62.50	5	9,463	0.05%
2019/10/03	3	62.80	2	63.20	63.60	1	9,263	0.01%
2019/10/02	0	0.00	2	62.10	62.50	-2	9,151	-0.02%
2019/10/01	1	62.30	5	61.96	61.00	-4	8,990	-0.04%
2019/09/26	2	60.60	0	0.00	60.50	2	8,827	0.02%
2019/09/24	3	62.17	0	0.00	61.50	3	9,042	0.03%
2019/09/17	0	0.00	2	61.40	61.00	-2	8,793	-0.02%
2019/09/12	14	62.31	9	62.70	62.40	5	8,809	0.06%
2019/09/11	1	61.00	0	0.00	61.80	1	8,800	0.01%
2019/09/10	6	61.03	2	61.30	61.80	4	8,753	0.05%
2019/09/06	2	62.20	3	61.70	59.80	-1	8,539	-0.01%
2019/09/05	2	60.10	0	0.00	59.70	2	8,305	0.02%
2019/09/03	5	58.50	0	0.00	58.80	5	8,340	0.06%
2019/09/02	15	59.17	0	0.00	59.10	15	8,384	0.18%
2019/08/27	0	0.00	9	57.90	57.50	-9	8,496	-0.11%
2019/08/26	9	57.09	5	58.86	56.70	4	8,490	0.05%
2019/08/23	3	61.00	0	0.00	61.20	3	8,348	0.04%
2019/08/22	7	62.97	8	63.85	62.20	-1	8,279	-0.01%
2019/08/21	6	61.95	6	61.82	61.80	0	7,926	0.00%
2019/08/19	1	61.10	0	0.00	60.70	1	7,874	0.01%
2019/08/15	3	59.53	1	59.30	59.00	2	7,687	0.03%
2019/08/14	3	62.10	1	62.50	62.20	2	7,419	0.03%
2019/08/13	0	0.00	10	60.30	59.70	-10	7,159	-0.14%
2019/08/12	0	0.00	2	59.95	60.00	-2	7,064	-0.03%
2019/08/08	0	0.00	10	59.40	58.70	-10	6,838	-0.15%
2019/08/07	20	59.29	20	58.65	58.40	0	6,678	0.00%
2019/08/06	29	57.24	29	59.89	60.40	0	6,522	0.00%
2019/08/05	23	60.03	4	59.68	58.60	19	6,359	0.30%
2019/08/02	24	59.39	27	59.59	59.90	-3	6,038	-0.05%
2019/08/01	3	56.47	9	58.19	58.80	-6	5,477	-0.11%
2019/07/30	10	52.00	0	0.00	51.90	10	4,981	0.20%
2019/07/25	0	0.00	3	53.77	53.80	-3	5,065	-0.06%
2019/07/24	2	53.30	0	0.00	52.90	2	5,037	0.04%
2019/07/23	5	51.94	0	0.00	51.70	5	5,134	0.10%
2019/07/19	3	53.20	0	0.00	53.50	3	5,151	0.06%
2019/07/18	1	53.40	0	0.00	53.00	1	5,120	0.02%
2019/07/12	1	56.50	0	0.00	56.20	1	4,950	0.02%
2019/07/11	0	0.00	22	56.80	56.80	-22	4,848	-0.45%
2019/07/08	1	55.60	10	55.80	55.40	-9	4,791	-0.19%
2019/07/03	10	54.50	12	54.55	54.50	-2	5,013	-0.04%
2019/07/02	0	0.00	2	56.20	55.60	-2	5,148	-0.04%
2019/07/01	24	56.93	10	56.90	56.50	14	5,152	0.27%
2019/06/28	22	54.70	0	0.00	54.10	22	5,017	0.44%
2019/06/26	0	0.00	2	54.40	54.10	-2	5,080	-0.04%
2019/06/25	1	56.30	0	0.00	54.40	1	5,124	0.02%
2019/06/24	0	0.00	5	55.36	55.70	-5	5,088	-0.10%
2019/06/20	2	55.40	0	0.00	55.60	2	5,133	0.04%
2019/06/19	22	55.41	16	53.49	56.30	6	5,108	0.12%
2019/06/18	0	0.00	4	52.70	52.50	-4	4,982	-0.08%
2019/06/17	4	52.00	0	0.00	51.60	4	4,948	0.08%
2019/06/14	0	0.00	3	50.90	51.00	-3	4,943	-0.06%
2019/06/06	3	48.92	0	0.00	48.65	3	5,141	0.06%
2019/05/09	1	60.70	0	0.00	59.80	1	5,460	0.02%
2019/04/30	0	0.00	16	62.13	63.20	-16	5,230	-0.31%
2019/04/29	16	62.75	0	0.00	61.40	16	5,210	0.31%
2019/04/24	0	0.00	2	67.80	68.10	-2	5,129	-0.04%
2019/04/23	2	65.30	0	0.00	66.00	2	5,089	0.04%
2019/04/15	0	0.00	1	68.10	67.30	-1	5,255	-0.02%
2019/04/12	1	69.80	0	0.00	69.90	1	5,180	0.02%
2019/04/11	0	0.00	56	68.16	67.00	-56	5,076	-1.10%
2019/04/10	0	0.00	26	65.55	65.80	-26	4,800	-0.54%
2019/04/08	16	63.63	0	0.00	64.20	16	4,694	0.34%
2019/04/03	10	62.40	0	0.00	61.90	10	4,510	0.22%
2019/04/02	0	0.00	2	61.50	61.90	-2	4,403	-0.05%
2019/04/01	11	60.35	0	0.00	60.00	11	4,335	0.25%
2019/03/20	1	61.60	1	60.50	60.90	0	3,961	0.00%
2019/03/18	15	62.00	0	0.00	61.50	15	3,882	0.39%
2019/03/15	5	61.90	0	0.00	62.40	5	3,841	0.13%
2019/03/14	7	62.90	2	62.60	62.20	5	3,792	0.13%
2019/03/13	1	61.90	1	62.30	62.50	0	3,775	0.00%
2019/03/12	5	62.00	5	62.10	62.00	0	3,727	0.00%
2019/03/08	15	58.27	0	0.00	58.00	15	3,562	0.42%
2019/03/07	6	58.57	9	58.30	57.90	-3	3,641	-0.08%
2019/03/05	10	61.04	1	60.70	60.10	9	3,727	0.24%
2019/03/04	0	0.00	2	59.25	59.40	-2	3,641	-0.05%
2019/02/26	1	57.50	0	0.00	57.70	1	3,559	0.03%
2019/02/25	9	57.89	8	58.41	58.50	1	3,532	0.03%
2019/02/18	1	58.20	1	57.60	58.20	0	3,484	0.00%
2019/02/14	0	0.00	2	56.40	55.00	-2	3,443	-0.06%
2019/01/29	0	0.00	1	50.10	50.70	-1	3,257	-0.03%
2019/01/18	0	0.00	1	49.10	49.10	-1	3,372	-0.03%
2019/01/17	1	51.20	0	0.00	47.90	1	3,386	0.03%
2019/01/16	0	0.00	2	51.30	50.90	-2	3,300	-0.06%
2019/01/15	3	49.70	0	0.00	49.70	3	3,226	0.09%
2019/01/10	2	49.80	0	0.00	49.85	2	3,201	0.06%
2019/01/09	0	0.00	1	47.45	48.45	-1	3,096	-0.03%
2019/01/03	1	45.15	1	45.70	44.60	0	2,948	0.00%
2019/01/02	0	0.00	2	44.80	44.35	-2	2,926	-0.07%
2018/12/28	0	0.00	2	44.05	43.45	-2	2,932	-0.07%
2018/12/26	4	43.55	0	0.00	42.80	4	2,941	0.14%
2018/11/29	0	0.00	1	45.00	44.45	-1	2,983	-0.03%
2018/11/14	4	40.80	1	41.00	40.80	3	2,490	0.12%
2018/11/09	1	35.90	1	35.85	36.50	0	2,214	0.00%
2018/11/08	1	39.65	0	0.00	39.50	1	2,134	0.05%
2018/10/31	1	40.85	1	40.75	41.60	0	2,161	0.00%
2018/10/25	1	42.75	1	41.95	40.90	0	2,219	0.00%
2018/10/24	0	0.00	1	44.05	45.40	-1	2,205	-0.05%
2018/10/23	1	44.60	0	0.00	43.80	1	2,244	0.04%
2018/10/18	1	44.90	1	44.65	44.00	0	2,271	0.00%
2018/10/17	0	0.00	1	45.10	44.00	-1	2,263	-0.04%
2018/10/15	1	43.75	0	0.00	43.55	1	2,401	0.04%
2018/10/09	0	0.00	1	49.15	47.80	-1	2,458	-0.04%
2018/10/08	1	48.45	0	0.00	49.20	1	2,459	0.04%
2018/10/03	1	52.40	1	51.70	50.40	0	2,488	0.00%
2018/10/02	1	50.90	2	51.55	51.40	-1	2,458	-0.04%
2018/09/25	1	49.00	1	48.65	48.25	0	2,441	0.00%
2018/09/20	2	49.80	1	49.45	49.00	1	2,524	0.04%
2018/09/18	2	48.20	2	48.35	48.20	0	2,449	0.00%
2018/09/13	0	0.00	1	47.55	46.85	-1	2,424	-0.04%
2018/09/12	2	47.28	1	47.15	48.00	1	2,438	0.04%
2018/09/10	1	48.50	0	0.00	48.00	1	2,440	0.04%
2018/09/07	1	50.40	1	50.60	51.30	0	2,415	0.00%
2018/09/06	2	54.70	1	55.10	53.80	1	2,382	0.04%
2018/08/20	0	0.00	3	57.33	56.00	-3	2,335	-0.13%
2018/08/17	1	58.60	0	0.00	57.60	1	2,340	0.04%
2018/08/16	2	58.40	0	0.00	58.00	2	2,365	0.08%
2018/08/10	0	0.00	21	59.03	59.00	-21	2,402	-0.87%
2018/08/08	1	60.20	1	59.90	60.40	0	2,374	0.00%
2018/08/07	1	59.60	6	60.08	60.00	-5	2,353	-0.21%
2018/08/06	0	0.00	20	58.50	58.80	-20	2,257	-0.89%
2018/08/01	1	57.90	1	56.40	57.70	0	2,247	0.00%
2018/07/31	1	57.50	2	56.95	57.50	-1	2,207	-0.05%
2018/07/27	1	56.30	0	0.00	56.40	1	2,182	0.05%
2018/07/25	21	54.76	0	0.00	54.50	21	2,164	0.97%
2018/07/24	0	0.00	1	55.00	55.70	-1	2,180	-0.05%
2018/07/23	22	56.04	1	56.90	55.20	21	2,183	0.96%
2018/07/19	1	53.40	0	0.00	53.40	1	2,080	0.05%
2018/07/16	1	53.30	0	0.00	52.90	1	2,047	0.05%
2018/07/11	1	53.30	0	0.00	53.00	1	2,051	0.05%
2018/07/05	20	56.30	0	0.00	54.90	20	2,063	0.97%
2018/06/28	1	59.30	0	0.00	59.70	1	1,968	0.05%
2018/06/12	1	60.90	0	0.00	60.80	1	2,089	0.05%
2018/06/11	1	61.60	0	0.00	61.70	1	2,085	0.05%
2018/06/07	0	0.00	1	63.70	63.10	-1	2,104	-0.05%
2018/06/06	0	0.00	1	62.40	62.60	-1	2,076	-0.05%
2018/05/14	0	0.00	5	57.00	57.20	-5	2,529	-0.20%
2018/05/11	1	58.60	0	0.00	58.20	1	2,537	0.04%
2018/05/07	5	59.30	0	0.00	59.00	5	2,566	0.19%
2018/04/13	1	61.50	0	0.00	61.40	1	3,752	0.03%
2018/03/23	1	62.20	1	60.40	64.50	0	4,164	0.00%
2018/03/22	1	63.70	2	64.30	63.30	-1	4,141	-0.02%
2018/03/14	1	69.00	1	69.20	69.00	0	4,215	0.00%
2018/03/13	0	0.00	1	69.80	69.90	-1	4,231	-0.02%
2018/03/12	1	68.20	0	0.00	68.30	1	4,264	0.02%
2018/03/07	0	0.00	1	70.80	70.70	-1	4,361	-0.02%
2018/03/06	0	0.00	2	70.50	70.50	-2	4,424	-0.05%
2018/03/05	0	0.00	1	70.90	70.60	-1	4,465	-0.02%
2018/03/02	3	72.63	0	0.00	72.60	3	4,465	0.07%
2018/03/01	1	73.10	0	0.00	74.00	1	4,472	0.02%
2018/02/26	1	76.70	0	0.00	77.00	1	4,453	0.02%
2018/02/23	1	74.10	0	0.00	74.20	1	4,593	0.02%
2018/02/21	1	74.00	0	0.00	72.80	1	4,746	0.02%
2018/02/06	1	74.30	18	75.16	74.30	-17	4,559	-0.37%
2018/02/02	10	81.40	0	0.00	79.90	10	4,517	0.22%
2018/01/26	0	0.00	2	82.90	82.00	-2	4,449	-0.04%
2018/01/23	0	0.00	2	81.05	81.40	-2	4,510	-0.04%
2018/01/22	1	79.50	0	0.00	79.40	1	4,511	0.02%
2018/01/19	3	77.20	0	0.00	77.50	3	4,505	0.07%
2018/01/18	4	77.13	0	0.00	75.80	4	4,455	0.09%
2018/01/17	6	77.33	0	0.00	77.90	6	4,395	0.14%
2018/01/16	2	81.40	0	0.00	80.30	2	4,293	0.05%
2018/01/15	0	0.00	1	79.00	79.00	-1	4,172	-0.02%
2018/01/11	0	0.00	1	74.50	74.40	-1	4,021	-0.02%
2018/01/10	0	0.00	3	75.57	74.00	-3	3,986	-0.08%
2018/01/09	4	79.58	1	78.00	79.30	3	3,779	0.08%
2018/01/08	0	0.00	1	84.10	84.00	-1	3,662	-0.03%
2018/01/05	1	88.60	1	89.40	88.30	0	3,612	0.00%