信昌電 (6173)-元富-潮州券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
49.20
漲跌
▲0.90
漲幅
+1.86%
成交量
3,218張
產業
上櫃電子零組件類股
518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

信昌電 (6173)籌碼相關－元富-潮州券商分點個股進出

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

元富-潮州券商分點個股進出
元富-潮州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
2024/05/31	1	49.40	0	0.00	49.20	1	892	0.11%
2024/05/28	1	49.65	1	49.05	49.00	0	848	0.00%
2024/05/16	2	46.55	0	0.00	46.65	2	819	0.24%
2024/05/10	0	0.00	1	46.70	46.85	-1	820	-0.12%
2024/05/09	1	48.30	1	48.20	47.20	0	814	0.00%
2024/05/07	0	0.00	1	47.70	47.80	-1	795	-0.13%
2024/05/06	11	49.38	9	48.38	48.05	2	770	0.26%
2024/05/03	0	0.00	3	49.05	49.05	-3	593	-0.51%
2024/05/02	1	44.50	0	0.00	44.60	1	531	0.19%
2024/04/16	1	43.80	0	0.00	43.40	1	645	0.16%
2024/03/18	0	44.45	0	0.00	44.65	0	646	0.00%
2024/03/15	0	0.00	2	44.50	44.15	-2	655	-0.31%
2024/02/29	0	0.00	2	46.58	46.70	-2	1,283	-0.16%
2024/02/23	1	45.85	0	0.00	45.70	1	1,373	0.07%
2024/02/19	1	46.70	0	0.00	46.80	1	1,370	0.07%
2024/02/16	1	46.50	0	0.00	46.50	1	1,371	0.07%
2024/02/05	0	0.00	1	44.80	44.60	-1	1,376	-0.07%
2024/01/24	1	47.95	0	0.00	47.10	1	1,626	0.06%
2024/01/19	5	47.12	0	0.00	46.85	5	1,606	0.31%
2024/01/10	1	45.70	0	0.00	45.65	1	1,519	0.07%
2024/01/04	0	0.00	1	47.10	46.90	-1	1,513	-0.07%
2023/12/25	1	48.65	0	0.00	48.65	1	1,499	0.07%
2023/12/20	3	49.48	0	0.00	49.45	3	1,499	0.20%
2023/12/19	2	49.70	3	49.93	49.45	-1	1,497	-0.07%
2023/12/15	1	51.80	2	52.30	52.00	-1	1,487	-0.07%
2023/12/14	1	51.90	0	0.00	52.60	1	1,471	0.07%
2023/12/11	1	52.30	0	0.00	51.80	1	1,438	0.07%
2023/12/06	1	51.80	0	0.00	51.90	1	1,407	0.07%
2023/12/05	0	0.00	1	51.80	52.10	-1	1,405	-0.07%
2023/12/04	6	53.58	0	0.00	53.00	6	1,415	0.42%
2023/12/01	1	54.00	3	54.57	54.60	-2	1,404	-0.14%
2023/11/30	3	54.47	1	53.90	54.50	2	1,446	0.14%
2023/11/29	6	54.80	4	55.20	54.80	2	1,577	0.13%
2023/11/28	1	52.20	2	51.65	52.50	-1	1,449	-0.07%
2023/11/24	2	49.70	1	48.55	48.55	1	1,305	0.08%
2023/11/02	0	0.00	1	47.60	46.85	-1	1,214	-0.08%
2023/11/01	2	46.60	1	46.75	45.75	1	1,159	0.09%
2023/09/05	3	51.67	2	51.75	52.10	1	1,139	0.09%
2023/09/04	3	53.53	16	52.84	51.80	-13	1,068	-1.22%
2023/09/01	13	51.80	3	51.67	51.10	10	852	1.17%
2023/08/31	1	47.30	0	0.00	47.25	1	722	0.14%
2023/07/07	0	0.00	0	44.30	44.30	0	813	0.00%
2023/07/05	0	0.00	1	44.20	44.30	-1	823	-0.12%
2023/06/29	2	43.20	2	43.28	43.40	0	790	0.00%
2023/06/19	0	0.00	0	43.40	43.50	0	775	0.00%
2023/06/16	1	44.25	5	44.06	43.95	-4	773	-0.52%
2023/06/15	0	0.00	2.1	44.64	44.85	-2.1	731	-0.29%
2023/06/14	0.1	41.95	0	0.00	43.05	0.1	690	0.01%
2023/06/12	0	0.00	1	41.60	41.55	-1	685	-0.15%
2023/06/07	2	42.90	0	0.00	43.25	2	694	0.29%
2023/06/06	2	44.00	0	0.00	42.90	2	693	0.29%
2023/06/05	1.1	44.41	0	0.00	44.00	1.1	692	0.16%
2023/05/24	1	43.30	2	43.20	43.20	-1	696	-0.14%
2023/05/23	0	0.00	1.1	43.15	43.05	-1.1	703	-0.16%
2023/05/22	1	43.05	0	0.00	43.20	1	718	0.14%
2023/05/17	0	0.00	4	41.96	42.05	-4	795	-0.50%
2023/05/16	0	0.00	1	42.00	42.00	-1	797	-0.13%
2023/05/11	2	41.55	0	0.00	41.10	2	780	0.26%
2023/05/10	3	42.42	0	0.00	42.60	3	767	0.39%
2023/05/09	0	0.00	1	43.15	42.45	-1	755	-0.13%
2023/05/08	1	44.05	2	44.15	43.50	-1	725	-0.14%
2023/05/05	2	42.00	0	0.00	42.00	2	618	0.32%
2023/04/25	1	38.90	0	0.00	38.05	1	640	0.16%
2023/04/20	1	40.05	1	40.05	40.05	0	630	0.00%
2023/04/19	1	40.40	2	41.10	40.40	-1	630	-0.16%
2023/04/17	1	41.40	0	0.00	41.20	1	625	0.16%
2023/04/13	0.1	41.95	0	0.00	41.25	0.1	614	0.02%
2023/03/10	2	40.30	2	40.95	39.50	0	553	0.00%
2023/03/08	2	42.25	0	0.00	42.15	2	537	0.37%
2023/03/06	2	42.75	0	0.00	42.50	2	526	0.38%
2023/03/03	0	0.00	4	41.70	41.50	-4	517	-0.77%
2023/03/01	0	0.00	1	42.15	42.05	-1	503	-0.20%
2023/02/24	2	42.73	0	0.00	42.85	2	498	0.40%
2023/02/21	11	43.30	10	43.05	43.05	1	469	0.21%
2023/02/20	0	0.00	3	42.68	43.05	-3	457	-0.66%
2023/02/17	45	41.81	43	42.80	43.00	2	439	0.46%
2023/02/16	1	40.40	1	41.05	41.05	0	379	0.00%
2023/02/08	0	0.00	1	38.50	38.55	-1	328	-0.30%
2023/02/07	1	38.20	0	0.00	38.35	1	327	0.31%
2023/02/01	1	37.10	0	0.00	38.40	1	311	0.32%
2022/12/02	0	0.00	10	37.00	37.05	-10	279	-3.57%
2022/11/23	10	35.50	0	0.00	35.10	10	276	3.62%
2022/11/08	0	0.00	2	33.45	33.30	-2	279	-0.72%
2022/11/04	2	32.68	0	0.00	32.80	2	274	0.73%
2022/10/31	0.2	31.40	0	0.00	31.00	0.2	250	0.09%
2022/10/28	4	31.05	0	0.00	30.70	4	238	1.68%
2022/09/28	1	36.00	0	0.00	35.35	1	274	0.36%
2022/09/12	0	0.00	2	41.55	41.50	-2	299	-0.67%
2022/09/08	0	0.00	7	39.65	40.20	-7	300	-2.33%
2022/08/31	0	0.00	1	41.50	41.45	-1	308	-0.32%
2022/08/18	0	0.00	1	41.45	41.50	-1	302	-0.33%
2022/08/17	1	41.00	0	0.00	41.10	1	300	0.33%
2022/08/03	0	0.00	4	38.05	37.65	-4	292	-1.37%
2022/07/26	5	39.34	0	0.00	39.20	5	301	1.66%
2022/07/19	2	39.30	2	38.95	39.15	0	307	0.00%
2022/07/18	2	39.10	0	0.00	39.25	2	307	0.65%
2022/07/15	0	0.00	4	38.60	38.45	-4	305	-1.31%
2022/07/14	1	37.70	0	0.00	37.70	1	301	0.33%
2022/07/08	4	41.39	0	0.00	41.40	4	276	1.45%
2022/06/30	0	0.00	1	40.25	39.70	-1	259	-0.39%
2022/06/27	1	43.30	0	0.00	43.35	1	260	0.38%
2022/06/20	1	42.60	0	0.00	42.00	1	260	0.38%
2022/06/16	2	45.00	0	0.00	45.00	2	252	0.79%
2022/06/14	1	45.30	0	0.00	45.80	1	255	0.39%
2022/06/13	1	47.00	0	0.00	46.60	1	252	0.40%
2022/06/08	0	0.00	2	49.93	49.55	-2	250	-0.80%
2022/06/02	0	0.00	1	50.40	50.30	-1	261	-0.38%
2022/05/27	1	48.70	0	0.00	48.50	1	266	0.37%
2022/05/25	1	47.75	0	0.00	48.05	1	273	0.37%
2022/05/10	1	47.30	1	48.00	48.00	0	336	0.00%
2022/05/09	1	48.00	0	0.00	48.00	1	336	0.30%
2022/05/05	0	0.00	1	51.00	50.30	-1	336	-0.30%
2022/05/03	1	50.20	0	0.00	50.40	1	341	0.29%
2022/04/27	1	49.00	1	48.60	49.10	0	348	0.00%
2022/04/25	0	0.00	1	50.90	50.30	-1	358	-0.28%
2022/04/19	1	51.60	0	0.00	51.30	1	386	0.26%
2022/04/18	1	50.70	0	0.00	50.60	1	401	0.25%
2022/04/14	1	51.90	0	0.00	51.80	1	448	0.22%
2022/04/07	0	0.00	1	54.30	53.50	-1	696	-0.14%
2022/03/31	2	55.75	0	0.00	55.50	2	706	0.28%
2022/03/30	1	56.40	0	0.00	56.40	1	708	0.14%
2022/03/28	0	0.00	1	55.20	55.50	-1	712	-0.14%
2022/03/18	0	0.00	1	54.50	54.90	-1	726	-0.14%
2022/03/15	1	53.40	0	0.00	53.40	1	731	0.14%
2022/03/09	2	54.10	0	0.00	53.90	2	760	0.26%
2022/03/07	0	0.00	1	55.00	55.10	-1	781	-0.13%
2022/03/03	1	57.60	0	0.00	57.40	1	812	0.12%
2022/03/01	0	0.00	0.2	56.80	57.10	-0.2	859	-0.02%
2022/02/17	5	58.40	1	57.60	57.60	4	1,208	0.33%
2022/02/16	0	0.00	2	57.65	57.90	-2	1,210	-0.17%
2022/02/15	0	0.00	1	56.80	56.50	-1	1,213	-0.08%
2022/02/11	1	57.30	0	0.00	57.40	1	1,234	0.08%
2022/02/09	1	57.20	3	57.60	57.80	-2	1,272	-0.16%
2022/01/25	2	54.50	0	0.00	54.30	2	1,503	0.13%
2022/01/24	1	55.50	0	0.00	55.40	1	1,505	0.07%
2022/01/21	1	56.20	1	56.30	56.10	0	1,507	0.00%
2022/01/18	3	58.10	2	57.30	57.40	1	1,519	0.07%
2022/01/13	2	56.30	0	0.00	56.80	2	1,500	0.13%
2022/01/12	1	57.80	1	56.40	56.50	0	1,500	0.00%
2022/01/11	1	57.50	0	0.00	57.40	1	1,491	0.07%
2022/01/10	2	58.50	0	0.00	58.40	2	1,478	0.14%
2022/01/06	1	62.50	1	61.60	61.70	0	1,436	0.00%
2022/01/05	4	64.53	4	63.88	63.80	0	1,418	0.00%
2022/01/04	3	63.40	3	63.97	65.00	0	1,372	0.00%
2021/12/24	1	60.00	0	0.00	60.00	1	1,239	0.08%
2021/12/22	1	60.60	1	60.50	60.40	0	1,251	0.00%
2021/12/13	0	0.00	3	60.00	60.20	-3	1,246	-0.24%
2021/12/09	3	60.57	0	0.00	60.70	3	1,248	0.24%
2021/12/06	1	62.20	1	61.90	61.90	0	1,235	0.00%
2021/11/30	0	0.00	1	61.60	61.60	-1	1,238	-0.08%
2021/11/26	1	64.00	1	61.40	61.10	0	1,223	0.00%
2021/11/25	1	63.50	1	63.10	63.00	0	1,203	0.00%
2021/11/24	2	62.45	2	63.35	63.50	0	1,184	0.00%
2021/11/23	3	64.17	22	63.81	63.00	-19	1,170	-1.62%
2021/11/19	22	62.81	1	62.30	62.80	21	1,081	1.94%
2021/11/18	3	62.57	3	62.87	63.00	0	1,053	0.00%
2021/11/17	2	61.00	25	60.57	61.10	-23	959	-2.40%
2021/11/16	1	59.70	2	59.50	59.50	-1	923	-0.11%
2021/11/12	1	58.90	0	0.00	57.90	1	941	0.11%
2021/11/11	1	58.80	1	58.60	58.60	0	961	0.00%
2021/11/10	0	0.00	23	58.61	58.30	-23	976	-2.36%
2021/11/09	4	58.70	1	58.20	58.20	3	999	0.30%
2021/11/08	20	58.00	0	0.00	57.60	20	992	2.02%
2021/11/05	20	59.40	0	0.00	59.70	20	995	2.01%
2021/11/04	2	60.00	0	0.00	60.20	2	994	0.20%
2021/11/03	0	0.00	5	57.62	58.50	-5	913	-0.55%
2021/11/01	1	54.40	0	0.00	54.50	1	860	0.12%
2021/10/27	1	53.70	0	0.00	54.20	1	901	0.11%
2021/10/18	1	52.30	1	51.70	51.70	0	2,006	0.00%
2021/10/14	0	0.00	1	51.00	51.20	-1	2,146	-0.05%
2021/10/13	1	51.40	0	0.00	50.40	1	2,287	0.04%
2021/10/05	1	51.60	1	50.20	52.70	0	2,864	0.00%
2021/10/04	1	51.50	0	0.00	51.30	1	2,966	0.03%
2021/10/01	1	54.10	1	52.90	53.10	0	3,071	0.00%
2021/09/30	1	55.10	1	55.40	55.50	0	3,384	0.00%
2021/09/29	3	55.27	1	54.90	55.00	2	3,480	0.06%
2021/09/24	1	57.30	1	57.70	57.60	0	3,579	0.00%
2021/09/22	2	56.30	1	56.30	56.20	1	3,719	0.03%
2021/09/17	1	57.10	1	57.50	57.50	0	3,722	0.00%
2021/09/15	1	58.00	1	56.90	56.80	0	3,742	0.00%
2021/09/14	1	58.60	1	58.10	58.00	0	3,751	0.00%
2021/09/10	2	58.70	2	58.70	58.80	0	3,796	0.00%
2021/09/07	1	58.40	1	59.00	59.00	0	3,946	0.00%
2021/09/06	1	59.90	2	59.10	58.40	-1	3,978	-0.03%
2021/09/03	1	60.80	1	60.30	59.70	0	3,978	0.00%
2021/08/27	2	60.20	0	0.00	60.30	2	4,006	0.05%
2021/08/25	2	60.10	3	60.20	60.70	-1	4,012	-0.02%
2021/08/24	1	59.50	1	58.30	58.40	0	4,012	0.00%
2021/08/20	1	56.30	1	57.30	57.20	0	4,038	0.00%
2021/08/18	2	59.25	1	58.30	60.00	1	4,028	0.02%
2021/08/17	0	0.00	4	58.00	57.70	-4	4,060	-0.10%
2021/08/16	0	0.00	1	59.90	59.70	-1	4,066	-0.02%
2021/08/12	1	64.50	2	64.85	64.30	-1	4,073	-0.02%
2021/08/11	1	64.30	0	0.00	64.00	1	4,100	0.02%
2021/08/10	2	65.20	0	0.00	64.70	2	4,126	0.05%
2021/08/09	2	67.60	1	67.70	66.10	1	4,149	0.02%
2021/08/05	1	70.20	2	69.65	69.30	-1	4,188	-0.02%
2021/08/03	0	0.00	1	70.30	69.10	-1	4,274	-0.02%
2021/08/02	0	0.00	3	68.33	68.70	-3	4,283	-0.07%
2021/07/30	3	68.90	0	0.00	67.80	3	4,328	0.07%
2021/07/29	3	68.63	0	0.00	68.50	3	4,329	0.07%
2021/07/27	4	75.60	1	75.30	73.40	3	4,285	0.07%
2021/07/26	2	75.00	0	0.00	75.90	2	4,256	0.05%
2021/07/23	5	76.14	1	78.40	74.30	4	4,235	0.09%
2021/07/22	2	80.35	3	77.83	79.20	-1	4,227	-0.02%
2021/07/20	2	74.30	3	74.00	73.30	-1	3,772	-0.03%
2021/07/19	3	75.13	2	75.75	76.00	1	3,730	0.03%
2021/07/16	3	73.13	7	73.71	73.90	-4	3,668	-0.11%
2021/07/14	3	74.60	4	72.78	72.80	-1	3,654	-0.03%
2021/07/13	3	75.60	2	75.65	74.30	1	3,585	0.03%
2021/07/09	14	72.58	13	72.09	72.20	1	3,319	0.03%
2021/07/08	1	71.80	11	71.92	71.80	-10	3,293	-0.30%
2021/07/07	17	71.09	11	71.27	71.60	6	3,311	0.18%
2021/07/02	0	0.00	2	65.00	65.60	-2	3,549	-0.06%
2021/06/30	2	67.90	4	67.70	69.00	-2	3,678	-0.05%
2021/06/18	0	0.00	5	65.60	65.30	-5	3,751	-0.13%
2021/06/17	1	66.90	0	0.00	66.80	1	3,826	0.03%
2021/06/15	1	63.30	1	64.00	63.40	0	3,738	0.00%
2021/06/10	5	62.20	5	62.00	62.00	0	3,757	0.00%
2021/06/09	5	61.70	0	0.00	61.40	5	3,761	0.13%
2021/05/28	0	0.00	2	61.85	61.40	-2	3,872	-0.05%
2021/05/26	1	60.60	0	0.00	60.80	1	3,871	0.03%
2021/05/25	0	0.00	1	61.30	61.10	-1	3,874	-0.03%
2021/05/24	0	0.00	3	58.17	58.00	-3	3,878	-0.08%
2021/05/21	1	58.80	5	58.90	58.70	-4	3,914	-0.10%
2021/05/20	6	58.58	1	57.70	57.50	5	4,001	0.12%
2021/05/19	1	57.50	5	57.80	58.40	-4	4,066	-0.10%
2021/05/18	2	54.85	1	55.50	56.70	1	4,058	0.02%
2021/05/17	0	0.00	10	53.74	51.60	-10	4,088	-0.24%
2021/05/14	6	58.73	0	0.00	57.10	6	4,057	0.15%
2021/05/13	5	55.16	4	56.05	56.90	1	4,011	0.02%
2021/05/12	8	61.78	0	0.00	57.50	8	3,990	0.20%
2021/05/11	1	64.00	0	0.00	62.00	1	3,935	0.03%
2021/05/10	0	0.00	6	67.60	67.30	-6	3,897	-0.15%
2021/05/07	10	68.86	11	68.95	69.00	-1	3,889	-0.03%
2021/05/04	3	66.73	1	68.30	67.50	2	3,813	0.05%
2021/04/29	1	74.90	0	0.00	73.20	1	3,743	0.03%
2021/04/28	4	73.80	12	73.81	74.20	-8	3,688	-0.22%
2021/04/27	2	70.75	1	71.10	71.20	1	3,497	0.03%
2021/04/26	0	0.00	1	69.20	69.00	-1	3,456	-0.03%
2021/04/23	0	0.00	1	68.90	68.80	-1	3,462	-0.03%
2021/04/22	5	70.40	0	0.00	68.50	5	3,473	0.14%
2021/04/21	0	0.00	2	72.30	71.80	-2	3,441	-0.06%
2021/04/20	1	72.50	1	72.50	73.20	0	3,452	0.00%
2021/04/19	0	0.00	10	71.00	70.30	-10	3,435	-0.29%
2021/04/16	0	0.00	1	70.10	69.70	-1	3,654	-0.03%
2021/04/14	2	71.30	0	0.00	69.60	2	3,748	0.05%
2021/04/13	7	73.36	9	73.94	70.60	-2	3,731	-0.05%
2021/04/12	11	76.18	10	75.60	74.90	1	3,660	0.03%
2021/04/09	10	75.40	13	74.59	74.80	-3	3,529	-0.09%
2021/04/08	7	71.50	2	72.85	74.50	5	3,342	0.15%
2021/04/07	8	70.45	3	70.30	70.30	5	3,081	0.16%
2021/04/06	0	0.00	3	69.23	69.90	-3	3,078	-0.10%
2021/04/01	0	0.00	3	68.20	68.20	-3	3,004	-0.10%
2021/03/31	2	67.55	0	0.00	67.40	2	3,007	0.07%
2021/03/29	3	67.73	1	67.60	68.00	2	3,158	0.06%
2021/03/25	1	65.90	0	0.00	65.80	1	3,161	0.03%
2021/03/24	2	67.10	7	67.00	67.10	-5	3,182	-0.16%
2021/03/23	4	67.28	0	0.00	67.60	4	3,249	0.12%
2021/03/22	0	0.00	6	68.02	68.20	-6	3,243	-0.19%
2021/03/17	0	0.00	1	65.80	65.90	-1	3,615	-0.03%
2021/03/16	1	66.90	1	66.50	66.00	0	3,957	0.00%
2021/03/15	2	65.30	2	65.10	65.30	0	4,366	0.00%
2021/03/11	0	0.00	2	65.15	65.10	-2	4,451	-0.04%
2021/03/09	1	63.50	0	0.00	63.30	1	4,489	0.02%
2021/03/04	1	66.40	0	0.00	66.30	1	4,720	0.02%
2021/02/25	0	0.00	2	68.80	67.90	-2	4,996	-0.04%
2021/02/24	2	67.70	2	68.90	67.40	0	5,040	0.00%
2021/02/23	2	68.95	0	0.00	69.00	2	5,273	0.04%
2021/02/22	3	69.27	0	0.00	69.00	3	5,389	0.06%
2021/02/19	1	67.60	1	65.70	67.00	0	5,353	0.00%
2021/02/18	1	64.70	0	0.00	64.80	1	5,343	0.02%
2021/02/04	0	0.00	10	61.50	60.90	-10	5,622	-0.18%
2021/02/03	0	0.00	1	61.30	60.40	-1	6,063	-0.02%
2021/02/01	11	59.39	0	0.00	59.90	11	6,368	0.17%
2021/01/20	0	0.00	3	65.10	62.80	-3	7,577	-0.04%
2021/01/12	0	0.00	7	67.06	67.20	-7	7,388	-0.09%
2021/01/11	7	69.21	1	70.50	68.90	6	7,324	0.08%
2021/01/08	3	67.60	2	67.05	67.60	1	7,102	0.01%
2021/01/07	0	0.00	1	65.80	65.40	-1	6,988	-0.01%
2021/01/06	3	65.77	9	64.09	64.90	-6	6,963	-0.09%
2021/01/05	1	67.60	1	67.10	67.00	0	6,910	0.00%
2021/01/04	0	0.00	2	66.70	66.20	-2	6,848	-0.03%
2020/12/31	2	67.10	0	0.00	66.60	2	6,834	0.03%
2020/12/30	0	0.00	2	66.70	67.30	-2	6,800	-0.03%
2020/12/29	2	68.00	3	67.27	66.70	-1	6,763	-0.01%
2020/12/25	1	66.60	1	65.90	65.80	0	6,631	0.00%
2020/12/24	28	67.83	22	68.51	66.10	6	6,638	0.09%
2020/12/18	1	65.60	0	0.00	65.00	1	6,365	0.02%
2020/12/17	1	66.40	0	0.00	66.50	1	6,316	0.02%
2020/12/15	0	0.00	1	69.30	66.30	-1	6,205	-0.02%
2020/12/14	2	71.60	5	71.54	70.70	-3	6,088	-0.05%
2020/12/11	3	72.00	7	71.57	71.60	-4	6,031	-0.07%
2020/12/10	4	70.93	4	70.78	70.00	0	5,796	0.00%
2020/12/09	5	70.30	11	70.61	70.20	-6	5,449	-0.11%
2020/12/08	1	65.20	1	65.70	65.50	0	4,990	0.00%
2020/12/07	1	67.60	1	65.80	65.20	0	4,955	0.00%
2020/12/04	0	0.00	8	65.48	66.00	-8	4,874	-0.16%
2020/12/03	1	66.60	1	66.20	65.30	0	4,855	0.00%
2020/12/02	1	64.80	1	65.10	64.80	0	4,781	0.00%
2020/11/30	3	64.80	1	65.20	64.30	2	4,559	0.04%
2020/11/26	6	63.85	0	0.00	64.30	6	4,548	0.13%
2020/11/25	1	65.50	5	64.20	63.30	-4	4,518	-0.09%
2020/11/24	2	66.30	2	66.05	65.00	0	4,402	0.00%
2020/11/23	2	66.35	1	66.20	66.40	1	4,245	0.02%
2020/11/20	30	67.97	5	67.62	66.10	25	4,237	0.59%
2020/11/19	1	64.50	3	65.23	66.40	-2	3,957	-0.05%
2020/11/18	0	0.00	6	63.68	64.20	-6	3,780	-0.16%
2020/11/17	0	0.00	3	63.13	62.80	-3	3,707	-0.08%
2020/11/16	3	64.47	0	0.00	64.10	3	3,670	0.08%
2020/11/13	2	64.55	3	65.17	64.50	-1	3,596	-0.03%
2020/11/12	1	64.30	13	64.40	64.20	-12	3,501	-0.34%
2020/11/11	21	64.57	5	65.24	63.90	16	3,355	0.48%
2020/11/10	2	61.30	6	61.32	61.90	-4	2,916	-0.14%
2020/11/09	1	61.20	2	60.85	60.60	-1	2,751	-0.04%
2020/11/06	1	60.30	1	60.30	60.10	0	2,648	0.00%
2020/11/05	2	60.20	5	60.40	61.50	-3	2,593	-0.12%
2020/11/04	10	59.85	19	60.28	60.90	-9	2,456	-0.37%
2020/11/03	3	58.10	6	57.88	58.70	-3	1,875	-0.16%
2020/11/02	1	53.20	2	53.30	53.40	-1	1,662	-0.06%
2020/10/28	0	0.00	6	54.60	54.00	-6	1,883	-0.32%
2020/10/27	1	55.20	4	55.30	55.40	-3	1,880	-0.16%
2020/10/26	7	55.70	1	55.70	55.80	6	1,880	0.32%
2020/10/23	10	55.02	3	54.73	55.10	7	1,865	0.38%
2020/10/22	1	54.80	0	0.00	54.20	1	1,880	0.05%
2020/10/21	5	55.00	2	54.80	54.70	3	1,894	0.16%
2020/10/16	0	0.00	5	55.28	54.10	-5	1,897	-0.26%
2020/10/13	0	0.00	1	54.30	53.70	-1	1,865	-0.05%
2020/10/12	1	53.10	0	0.00	53.00	1	1,859	0.05%
2020/10/07	1	53.60	0	0.00	53.40	1	1,878	0.05%
2020/10/05	0	0.00	1	53.20	52.90	-1	1,937	-0.05%
2020/09/29	5	52.90	7	53.53	52.10	-2	1,989	-0.10%
2020/09/28	1	51.20	3	51.50	51.50	-2	2,020	-0.10%
2020/09/24	2	51.90	0	0.00	51.70	2	2,058	0.10%
2020/09/18	2	56.00	4	56.20	55.40	-2	2,081	-0.10%
2020/09/16	3	55.77	0	0.00	55.30	3	2,061	0.15%
2020/09/15	0	0.00	1	54.80	55.00	-1	2,007	-0.05%
2020/09/14	0	0.00	1	54.00	54.50	-1	2,001	-0.05%
2020/09/11	1	53.10	0	0.00	53.20	1	2,004	0.05%
2020/09/10	2	54.00	2	54.50	53.60	0	2,011	0.00%
2020/09/09	2	53.30	0	0.00	54.30	2	2,026	0.10%
2020/09/08	1	53.90	2	54.80	53.70	-1	2,034	-0.05%
2020/09/07	3	53.63	4	54.08	53.20	-1	2,046	-0.05%
2020/09/04	6	53.30	0	0.00	53.90	6	2,070	0.29%
2020/09/03	1	54.40	0	0.00	54.40	1	2,077	0.05%
2020/09/01	0	0.00	1	55.50	55.50	-1	2,127	-0.05%
2020/08/27	0	0.00	5	54.30	53.70	-5	2,341	-0.21%
2020/08/26	2	54.25	1	54.30	54.10	1	2,335	0.04%
2020/08/24	1	52.10	0	0.00	51.80	1	2,307	0.04%
2020/08/21	1	51.60	2	51.80	51.80	-1	2,312	-0.04%
2020/08/20	1	51.50	1	53.80	51.00	0	2,321	0.00%
2020/08/19	2	55.00	0	0.00	54.40	2	2,296	0.09%
2020/08/18	2	55.40	1	54.90	54.70	1	2,275	0.04%
2020/08/17	1	55.50	0	0.00	55.50	1	2,278	0.04%
2020/08/14	3	54.80	3	55.30	55.30	0	2,269	0.00%
2020/08/12	0	0.00	1	56.00	55.20	-1	2,287	-0.04%
2020/08/11	1	58.10	4	57.58	55.80	-3	2,272	-0.13%
2020/08/10	6	57.22	0	0.00	57.50	6	2,196	0.27%
2020/08/07	4	57.28	0	0.00	57.30	4	2,208	0.18%
2020/08/06	3	56.43	4	56.00	56.30	-1	2,128	-0.05%
2020/08/05	1	55.70	14	55.24	56.70	-13	2,022	-0.64%
2020/08/04	1	51.90	0	0.00	52.00	1	1,842	0.05%
2020/08/03	6	51.00	0	0.00	50.50	6	1,865	0.32%
2020/07/31	2	50.40	0	0.00	50.10	2	1,878	0.11%
2020/07/30	1	49.95	0	0.00	50.30	1	1,916	0.05%
2020/07/29	1	49.90	2	49.80	49.85	-1	2,048	-0.05%
2020/07/28	1	50.20	0	0.00	49.50	1	2,084	0.05%
2020/07/27	0	0.00	2	51.20	51.60	-2	2,241	-0.09%
2020/07/24	1	52.00	2	52.15	51.70	-1	2,265	-0.04%
2020/07/23	1	52.40	0	0.00	52.40	1	2,321	0.04%
2020/07/21	0	0.00	2	52.25	51.60	-2	2,443	-0.08%
2020/07/20	1	50.70	1	51.00	51.10	0	2,519	0.00%
2020/07/17	3	52.33	11	51.50	51.30	-8	2,629	-0.30%
2020/07/15	1	52.60	0	0.00	51.70	1	2,739	0.04%
2020/07/14	1	53.10	0	0.00	52.50	1	2,823	0.04%
2020/07/13	0	0.00	1	54.90	55.10	-1	3,018	-0.03%
2020/07/10	1	54.60	6	55.78	53.90	-5	3,143	-0.16%
2020/07/09	1	56.10	6	55.77	55.90	-5	3,138	-0.16%
2020/07/08	11	57.35	0	0.00	56.80	11	3,152	0.35%
2020/07/07	1	57.60	14	57.53	57.90	-13	3,248	-0.40%
2020/07/06	2	54.65	1	56.30	56.40	1	3,367	0.03%
2020/07/03	1	55.20	3	54.60	54.50	-2	3,486	-0.06%
2020/07/02	2	54.60	0	0.00	55.00	2	3,551	0.06%
2020/07/01	0	0.00	2	54.40	54.40	-2	3,567	-0.06%
2020/06/30	4	53.15	2	53.35	53.80	2	3,573	0.06%
2020/06/24	0	0.00	1	54.90	54.90	-1	3,583	-0.03%
2020/06/22	1	55.00	0	0.00	55.00	1	3,655	0.03%
2020/06/19	0	0.00	1	56.00	55.00	-1	3,710	-0.03%
2020/06/17	3	55.80	3	55.83	55.40	0	3,750	0.00%
2020/06/16	12	55.58	1	56.10	56.00	11	3,814	0.29%
2020/06/10	1	59.20	1	58.40	58.40	0	3,988	0.00%
2020/06/08	4	59.03	9	58.94	59.00	-5	4,095	-0.12%
2020/06/05	8	58.93	6	58.78	58.90	2	4,081	0.05%
2020/06/04	9	58.74	5	58.56	58.10	4	4,023	0.10%
2020/06/03	0	0.00	1	56.50	56.20	-1	3,911	-0.03%
2020/06/01	4	56.03	2	56.70	56.10	2	3,922	0.05%
2020/05/20	0	0.00	3	56.47	55.80	-3	4,278	-0.07%
2020/05/19	0	0.00	1	55.80	55.80	-1	4,295	-0.02%
2020/05/18	1	54.20	1	54.20	54.20	0	4,394	0.00%
2020/05/15	3	56.10	0	0.00	55.60	3	4,578	0.07%
2020/05/13	0	0.00	3	56.60	58.40	-3	4,561	-0.07%
2020/05/12	0	0.00	1	57.50	57.90	-1	4,570	-0.02%
2020/05/08	0	0.00	21	58.18	57.50	-21	4,647	-0.45%
2020/05/07	0	0.00	1	58.40	58.70	-1	4,641	-0.02%
2020/05/06	3	59.10	3	58.33	58.40	0	4,650	0.00%
2020/05/05	3	60.60	0	0.00	59.00	3	4,665	0.06%
2020/05/04	0	0.00	2	57.60	58.40	-2	4,627	-0.04%
2020/04/30	7	61.14	4	60.73	59.80	3	4,720	0.06%
2020/04/29	2	57.65	2	58.40	58.30	0	4,621	0.00%
2020/04/28	3	58.13	4	58.15	57.50	-1	4,640	-0.02%
2020/04/27	4	57.70	6	57.85	57.50	-2	4,619	-0.04%
2020/04/24	2	57.10	4	56.93	56.50	-2	4,558	-0.04%
2020/04/23	14	56.66	3	56.87	56.50	11	4,548	0.24%
2020/04/22	6	56.30	4	56.60	57.20	2	4,547	0.04%
2020/04/21	2	55.10	2	55.25	54.80	0	4,497	0.00%
2020/04/20	7	56.84	2	56.90	56.90	5	4,586	0.11%
2020/04/17	2	58.40	4	57.00	55.70	-2	4,595	-0.04%
2020/04/16	17	57.52	12	57.58	57.00	5	4,567	0.11%
2020/04/15	2	55.20	0	0.00	56.90	2	4,479	0.04%
2020/04/14	10	52.00	11	51.62	51.80	-1	4,516	-0.02%
2020/04/13	0	0.00	3	51.03	50.20	-3	4,737	-0.06%
2020/04/10	5	53.10	1	52.70	51.80	4	4,886	0.08%
2020/04/09	9	52.26	3	51.80	51.60	6	5,264	0.11%
2020/04/08	2	48.83	10	48.30	50.70	-8	5,168	-0.15%
2020/04/07	2	45.30	12	45.03	46.10	-10	5,205	-0.19%
2020/04/06	1	42.80	0	0.00	43.60	1	5,481	0.02%
2020/04/01	0	0.00	20	42.50	42.50	-20	5,782	-0.35%
2020/03/30	2	40.40	0	0.00	42.00	2	6,628	0.03%
2020/03/27	0	0.00	2	41.65	41.80	-2	6,880	-0.03%
2020/03/26	20	41.95	1	41.00	42.05	19	6,853	0.28%
2020/03/24	0	0.00	1	40.00	40.35	-1	6,946	-0.01%
2020/03/23	3	37.32	1	37.60	37.60	2	6,914	0.03%
2020/03/20	2	36.83	3	37.77	38.65	-1	6,902	-0.01%
2020/03/19	1	35.35	1	35.15	35.15	0	6,846	0.00%
2020/03/17	1	41.70	3	41.50	41.00	-2	6,745	-0.03%
2020/03/16	0	0.00	8	44.95	43.80	-8	6,691	-0.12%
2020/03/13	3	46.98	1	47.20	47.20	2	6,648	0.03%
2020/03/12	0	0.00	8	52.29	51.30	-8	6,626	-0.12%
2020/03/11	2	58.90	0	0.00	56.70	2	6,598	0.03%
2020/03/09	0	0.00	1	58.80	57.40	-1	6,692	-0.01%
2020/03/05	3	60.87	0	0.00	61.20	3	6,938	0.04%
2020/03/04	1	60.70	0	0.00	60.20	1	6,922	0.01%
2020/03/02	11	61.44	2	61.35	61.50	9	6,899	0.13%
2020/02/27	1	62.80	18	63.74	60.60	-17	6,896	-0.25%
2020/02/26	10	64.10	3	65.83	64.60	7	6,821	0.10%
2020/02/25	15	67.38	4	67.08	66.70	11	6,763	0.16%
2020/02/21	10	67.88	5	67.24	66.70	5	6,655	0.08%
2020/02/19	1	66.60	46	67.52	67.60	-45	6,554	-0.69%
2020/02/18	10	67.17	10	67.03	68.00	0	6,440	0.00%
2020/02/13	11	64.65	3	65.43	64.40	8	6,280	0.13%
2020/02/12	12	65.13	2	65.15	65.50	10	6,278	0.16%
2020/02/11	3	65.87	11	65.80	65.20	-8	6,244	-0.13%
2020/02/10	10	63.60	0	0.00	64.00	10	6,183	0.16%
2020/02/07	0	0.00	1	64.00	63.60	-1	6,187	-0.02%
2020/02/06	17	65.29	0	0.00	64.50	17	6,158	0.28%
2020/02/05	2	65.50	2	64.35	64.00	0	6,112	0.00%
2020/02/04	21	64.07	15	64.32	65.20	6	6,057	0.10%
2020/02/03	3	60.03	2	60.35	60.50	1	5,954	0.02%
2020/01/31	0	0.00	2	62.85	61.30	-2	5,894	-0.03%
2020/01/30	7	63.29	0	0.00	62.40	7	5,865	0.12%
2020/01/20	5	69.68	3	69.57	69.30	2	5,826	0.03%
2020/01/17	13	70.10	3	69.90	69.70	10	5,830	0.17%
2020/01/16	2	71.10	0	0.00	70.20	2	5,867	0.03%
2020/01/15	4	69.95	2	69.50	69.40	2	5,798	0.03%
2020/01/14	9	70.46	5	70.36	70.50	4	5,765	0.07%
2020/01/13	4	67.70	4	67.40	68.30	0	5,727	0.00%
2020/01/10	0	0.00	1	69.00	68.30	-1	5,671	-0.02%
2020/01/09	0	0.00	3	70.03	68.70	-3	5,628	-0.05%
2020/01/08	2	67.90	2	68.90	68.90	0	5,564	0.00%
2020/01/07	4	67.70	31	68.70	67.00	-27	5,492	-0.49%
2020/01/06	7	72.44	4	72.28	72.50	3	5,285	0.06%
2020/01/03	50	74.76	30	73.13	72.00	20	5,151	0.39%
2020/01/02	1	71.10	1	71.00	70.60	0	4,706	0.00%
2019/12/31	7	71.49	16	71.70	71.10	-9	4,680	-0.19%
2019/12/30	2	72.10	28	71.95	72.10	-26	4,579	-0.57%
2019/12/27	54	69.47	55	68.87	69.70	-1	4,286	-0.02%
2019/12/26	21	67.56	30	68.06	66.90	-9	4,099	-0.22%
2019/12/25	47	65.59	52	65.81	67.60	-5	4,031	-0.12%
2019/12/24	27	62.44	11	62.35	62.60	16	3,940	0.41%
2019/12/23	1	60.20	3	60.33	60.50	-2	3,961	-0.05%
2019/12/20	2	61.50	2	61.70	60.70	0	3,944	0.00%
2019/12/19	0	0.00	1	60.70	60.40	-1	3,818	-0.03%
2019/12/18	0	0.00	2	59.70	59.50	-2	3,761	-0.05%
2019/12/16	1	59.10	0	0.00	59.50	1	3,745	0.03%
2019/12/13	1	58.20	0	0.00	58.10	1	3,737	0.03%
2019/12/12	5	59.26	0	0.00	58.70	5	3,761	0.13%
2019/12/11	1	59.50	6	59.63	59.40	-5	3,745	-0.13%
2019/12/10	0	0.00	1	59.90	59.30	-1	3,738	-0.03%
2019/12/09	2	60.90	3	60.87	60.40	-1	3,723	-0.03%
2019/12/05	2	60.50	0	0.00	60.00	2	3,643	0.05%
2019/12/04	7	61.34	3	60.80	60.00	4	3,623	0.11%
2019/12/03	9	60.87	23	60.86	60.50	-14	3,554	-0.39%
2019/12/02	1	57.60	5	57.40	57.10	-4	3,278	-0.12%
2019/11/29	0	0.00	2	57.30	56.70	-2	3,289	-0.06%
2019/11/27	1	57.80	1	57.60	58.10	0	3,546	0.00%
2019/11/26	0	0.00	6	57.28	57.20	-6	3,513	-0.17%
2019/11/25	0	0.00	2	55.40	55.60	-2	3,502	-0.06%
2019/11/22	12	54.65	0	0.00	55.00	12	3,514	0.34%
2019/11/20	1	57.00	0	0.00	55.40	1	3,538	0.03%
2019/11/19	0	0.00	2	57.00	56.60	-2	3,542	-0.06%
2019/11/18	0	0.00	1	57.00	56.60	-1	3,543	-0.03%
2019/11/14	1	56.80	0	0.00	56.60	1	3,565	0.03%
2019/11/13	3	57.73	2	58.20	57.20	1	3,560	0.03%
2019/11/12	1	55.30	0	0.00	55.90	1	3,506	0.03%
2019/11/11	2	54.70	0	0.00	54.70	2	3,513	0.06%
2019/11/08	10	57.50	0	0.00	57.30	10	3,494	0.29%
2019/11/07	1	57.50	0	0.00	57.50	1	3,502	0.03%
2019/11/05	10	58.70	0	0.00	58.70	10	3,522	0.28%
2019/11/04	0	0.00	5	58.80	58.70	-5	3,549	-0.14%
2019/10/31	0	0.00	1	61.20	59.90	-1	3,564	-0.03%
2019/10/30	2	60.10	0	0.00	60.20	2	3,557	0.06%
2019/10/29	1	59.50	3	61.50	59.80	-2	3,573	-0.06%
2019/10/28	2	60.90	1	61.00	60.90	1	3,698	0.03%
2019/10/25	0	0.00	2	61.70	61.30	-2	3,693	-0.05%
2019/10/24	2	61.75	0	0.00	62.00	2	3,672	0.05%
2019/10/22	0	0.00	2	60.90	60.70	-2	3,608	-0.06%
2019/10/16	0	0.00	4	59.70	59.40	-4	3,496	-0.11%
2019/10/15	1	62.10	3	61.80	61.20	-2	3,445	-0.06%
2019/10/14	2	61.45	2	61.15	60.90	0	3,342	0.00%
2019/10/09	2	60.65	2	60.05	60.80	0	3,319	0.00%
2019/10/08	1	60.70	6	60.60	59.80	-5	3,280	-0.15%
2019/10/07	0	0.00	3	61.10	60.50	-3	3,234	-0.09%
2019/10/04	3	60.87	2	60.40	60.40	1	3,199	0.03%
2019/10/03	2	59.70	1	59.80	60.30	1	3,164	0.03%
2019/10/02	6	60.83	2	60.80	60.80	4	3,158	0.13%
2019/10/01	11	62.17	5	61.18	61.70	6	3,055	0.20%
2019/09/27	11	58.77	4	58.83	59.70	7	2,837	0.25%
2019/09/26	12	57.48	56	57.50	56.80	-44	2,554	-1.72%
2019/09/19	2	54.40	1	54.30	54.30	1	2,388	0.04%
2019/09/18	1	54.50	0	0.00	54.60	1	2,424	0.04%
2019/09/17	2	55.75	1	55.20	54.80	1	2,495	0.04%
2019/09/16	10	54.30	0	0.00	54.30	10	2,507	0.40%
2019/09/12	10	54.60	0	0.00	54.40	10	2,709	0.37%
2019/09/11	0	0.00	20	54.00	54.30	-20	2,733	-0.73%
2019/09/10	20	53.40	0	0.00	53.50	20	2,749	0.73%
2019/09/06	1	54.90	0	0.00	54.40	1	2,813	0.04%
2019/09/05	22	56.04	26	56.41	55.40	-4	2,799	-0.14%
2019/09/04	11	55.10	0	0.00	55.00	11	2,758	0.40%
2019/09/03	1	55.50	0	0.00	54.90	1	2,772	0.04%
2019/09/02	17	55.90	3	56.03	55.70	14	2,768	0.51%
2019/08/30	3	55.33	25	55.18	55.50	-22	2,728	-0.81%
2019/08/29	22	51.15	0	0.00	50.80	22	2,588	0.85%
2019/08/28	1	51.50	1	51.60	51.00	0	2,681	0.00%
2019/08/27	1	49.90	0	0.00	49.95	1	2,687	0.04%
2019/08/26	2	51.55	1	50.40	50.40	1	2,699	0.04%
2019/08/23	1	53.70	0	0.00	53.40	1	2,700	0.04%
2019/08/22	1	54.80	0	0.00	53.40	1	2,760	0.04%
2019/08/20	0	0.00	1	54.60	54.10	-1	2,937	-0.03%
2019/08/19	1	54.00	0	0.00	54.90	1	2,962	0.03%
2019/08/16	1	52.40	1	53.30	53.30	0	3,011	0.00%
2019/08/15	1	52.70	2	52.45	52.30	-1	3,164	-0.03%
2019/08/13	0	0.00	1	54.20	54.10	-1	3,330	-0.03%
2019/08/12	0	0.00	1	55.20	55.30	-1	3,338	-0.03%
2019/08/08	0	0.00	1	54.70	54.80	-1	3,355	-0.03%
2019/08/07	1	54.60	0	0.00	54.10	1	3,384	0.03%
2019/08/06	1	56.00	2	56.65	56.70	-1	3,379	-0.03%
2019/08/05	2	58.80	0	0.00	58.70	2	3,380	0.06%
2019/08/02	0.1	61.80	0	0.00	61.50	0.1	3,378	0.00%
2019/08/01	5	63.46	4	62.90	63.00	1	3,399	0.03%
2019/07/31	4	63.60	4	63.10	62.80	0	3,433	0.00%
2019/07/30	7	63.10	9	64.24	63.30	-2	3,413	-0.06%
2019/07/29	1	62.00	1	61.80	61.50	0	3,285	0.00%
2019/07/25	1	61.70	0	0.00	62.00	1	3,310	0.03%
2019/07/24	1	62.60	1	61.80	61.70	0	3,357	0.00%
2019/07/23	0	0.00	1	60.90	61.10	-1	3,424	-0.03%
2019/07/22	0	0.00	1	60.30	60.20	-1	3,426	-0.03%
2019/07/19	1	61.70	1	61.50	61.20	0	3,447	0.00%
2019/07/17	3	62.53	0	0.00	62.40	3	3,486	0.09%
2019/07/15	1	62.40	10	62.65	62.70	-9	3,559	-0.25%
2019/07/11	1	63.90	4	63.90	63.30	-3	3,844	-0.08%
2019/07/10	3	63.60	0	0.00	63.70	3	3,869	0.08%
2019/07/09	8	67.58	0	0.00	67.10	8	3,870	0.21%
2019/07/08	3	68.97	4	68.98	68.30	-1	3,891	-0.03%
2019/07/05	1	70.90	1	71.10	70.30	0	4,010	0.00%
2019/07/04	3	70.03	4	70.30	70.10	-1	4,133	-0.02%
2019/07/02	0	0.00	1	68.10	67.70	-1	4,259	-0.02%
2019/07/01	1	67.90	1	67.70	67.80	0	4,317	0.00%
2019/06/25	0	0.00	2	66.60	66.30	-2	4,476	-0.04%
2019/06/24	0	0.00	1	67.00	67.60	-1	4,471	-0.02%
2019/06/21	0	0.00	1	65.70	66.00	-1	4,425	-0.02%
2019/06/20	17	67.05	2	66.45	66.50	15	4,435	0.34%
2019/06/19	1	64.40	0	0.00	64.50	1	4,492	0.02%
2019/06/18	2	65.15	1	63.60	63.60	1	4,496	0.02%
2019/06/17	2	64.50	1	64.50	64.90	1	4,512	0.02%
2019/06/14	0	0.00	4	63.85	63.50	-4	4,501	-0.09%
2019/06/12	1	63.30	1	62.90	62.90	0	4,576	0.00%
2019/06/11	1	62.50	1	63.00	63.40	0	4,600	0.00%
2019/06/10	1	62.90	0	0.00	62.90	1	4,604	0.02%
2019/06/06	2	61.90	0	0.00	61.80	2	4,652	0.04%
2019/06/05	0	0.00	1	64.10	64.10	-1	4,644	-0.02%
2019/06/04	7	66.33	2	65.05	65.10	5	4,667	0.11%
2019/05/31	5	63.92	7	64.01	63.80	-2	4,631	-0.04%
2019/05/30	1	63.60	3	63.30	63.90	-2	4,632	-0.04%
2019/05/29	3	62.67	4	63.63	63.50	-1	4,663	-0.02%
2019/05/28	4	62.58	0	0.00	62.70	4	4,810	0.08%
2019/05/27	1	65.70	1	66.30	65.20	0	4,898	0.00%
2019/05/23	0	0.00	2	64.45	64.10	-2	5,218	-0.04%
2019/05/22	9	67.47	7	66.10	65.90	2	5,268	0.04%
2019/05/21	2	63.30	7	64.71	66.00	-5	5,385	-0.09%
2019/05/20	0	0.00	1	61.40	61.40	-1	5,363	-0.02%
2019/05/17	1	62.20	0	0.00	61.60	1	5,665	0.02%
2019/05/16	5	61.76	1	61.30	61.40	4	5,849	0.07%
2019/05/15	6	62.60	4	62.88	63.50	2	6,244	0.03%
2019/05/14	5	58.28	2	59.80	60.40	3	6,722	0.04%
2019/05/13	4	61.20	1	60.10	60.10	3	6,998	0.04%
2019/05/10	2	64.30	1	64.70	62.70	1	6,989	0.01%
2019/05/09	3	65.07	7	63.11	63.60	-4	6,969	-0.06%
2019/05/08	4	66.40	3	66.40	66.20	1	6,954	0.01%
2019/05/07	0	0.00	2	68.80	68.80	-2	6,982	-0.03%
2019/05/06	10	68.70	0	0.00	68.20	10	7,101	0.14%
2019/05/02	2	69.65	1	70.00	70.00	1	7,104	0.01%
2019/04/30	2	68.75	2	69.50	69.70	0	7,143	0.00%
2019/04/29	2	70.80	0	0.00	69.00	2	7,263	0.03%
2019/04/26	0	0.00	1	72.10	72.20	-1	7,232	-0.01%
2019/04/23	3	73.77	3	73.87	73.60	0	7,418	0.00%
2019/04/19	2	75.95	0	0.00	76.00	2	7,626	0.03%
2019/04/18	2	77.70	2	77.25	75.60	0	7,724	0.00%
2019/04/17	3	77.33	4	77.43	76.80	-1	7,822	-0.01%
2019/04/16	2	76.10	5	75.66	75.70	-3	7,674	-0.04%
2019/04/15	1	75.50	1	75.40	75.60	0	7,676	0.00%
2019/04/12	7	76.26	3	76.17	75.00	4	7,733	0.05%
2019/04/11	10	77.99	5	78.40	76.60	5	7,723	0.06%
2019/04/10	2	78.30	3	77.57	76.80	-1	7,584	-0.01%
2019/04/09	20	77.24	24	77.27	76.60	-4	7,474	-0.05%
2019/04/08	1	75.00	1	74.80	73.60	0	7,278	0.00%
2019/04/03	4	73.83	10	73.88	74.40	-6	7,305	-0.08%
2019/04/02	4	73.25	1	72.60	72.60	3	7,269	0.04%
2019/04/01	4	72.95	1	72.80	73.20	3	7,294	0.04%
2019/03/29	4	74.63	12	74.72	74.00	-8	7,264	-0.11%
2019/03/28	8	73.14	0	0.00	73.10	8	7,276	0.11%
2019/03/27	0	0.00	2	73.05	73.40	-2	7,382	-0.03%
2019/03/26	1	72.70	0	0.00	72.30	1	7,429	0.01%
2019/03/25	4	72.83	0	0.00	72.00	4	7,489	0.05%
2019/03/22	14	75.19	13	74.82	74.70	1	7,512	0.01%
2019/03/21	1	72.70	3	72.57	72.80	-2	7,397	-0.03%
2019/03/20	0	0.00	16	71.54	72.30	-16	7,516	-0.21%
2019/03/18	1	72.40	0	0.00	71.90	1	7,771	0.01%
2019/03/15	4	72.65	3	72.33	71.60	1	7,938	0.01%
2019/03/14	2	71.70	2	71.20	71.00	0	8,057	0.00%
2019/03/13	0	0.00	1	72.00	71.90	-1	8,353	-0.01%
2019/03/12	2	71.90	3	72.00	71.70	-1	8,516	-0.01%
2019/03/11	4	70.75	4	70.78	71.50	0	8,893	0.00%
2019/03/08	3	69.50	3	68.80	69.60	0	8,968	0.00%
2019/03/07	1	72.80	1	69.70	70.50	0	9,192	0.00%
2019/03/06	4	73.10	0	0.00	72.40	4	9,738	0.04%
2019/03/05	0	0.00	1	72.80	72.20	-1	10,232	-0.01%
2019/03/04	3	72.57	1	72.40	73.60	2	10,311	0.02%
2019/02/27	5	72.74	8	72.54	71.80	-3	10,333	-0.03%
2019/02/26	7	77.13	8	77.64	76.30	-1	10,247	-0.01%
2019/02/25	7	77.36	2	77.30	76.50	5	10,412	0.05%
2019/02/22	17	78.53	16	78.53	77.10	1	10,600	0.01%
2019/02/21	5	77.44	2	77.20	78.10	3	10,469	0.03%
2019/02/20	30	78.31	10	77.91	76.70	20	10,503	0.19%
2019/02/19	8	76.56	1.6	76.16	76.10	6.4	10,694	0.06%
2019/02/18	3	77.80	5	77.14	76.60	-2	10,690	-0.02%
2019/02/15	4	73.55	2	73.05	73.60	2	10,588	0.02%
2019/02/14	5	77.02	4	76.63	76.40	1	10,592	0.01%
2019/02/13	10	74.36	11	75.02	75.90	-1	10,412	-0.01%
2019/02/12	1	65.70	7	65.71	69.00	-6	10,240	-0.06%
2019/01/30	1	62.10	7	62.50	61.90	-6	10,752	-0.06%
2019/01/28	5	63.78	1	63.50	62.80	4	11,318	0.04%
2019/01/25	7	63.61	7	63.50	63.30	0	11,926	0.00%
2019/01/24	1	62.00	2	62.45	62.00	-1	12,113	-0.01%
2019/01/23	2	62.50	2	62.05	62.50	0	12,250	0.00%
2019/01/22	2	63.70	3	62.73	62.60	-1	12,402	-0.01%
2019/01/21	2	64.00	10	63.81	63.70	-8	12,520	-0.06%
2019/01/17	2	62.70	2	61.50	61.20	0	12,676	0.00%
2019/01/16	2	62.15	2	61.55	61.80	0	12,751	0.00%
2019/01/15	4	62.43	4	61.80	61.90	0	12,833	0.00%
2019/01/14	8	60.76	1	60.80	60.80	7	12,870	0.05%
2019/01/11	12	62.65	4	61.28	61.00	8	13,041	0.06%
2019/01/10	6	61.10	5	60.60	60.60	1	12,973	0.01%
2019/01/09	5	60.40	2	61.25	61.90	3	13,042	0.02%
2019/01/08	1	57.00	0	0.00	57.30	1	13,120	0.01%
2019/01/07	0	0.00	1	56.20	56.60	-1	13,515	-0.01%
2019/01/04	1	55.00	5	54.58	54.90	-4	13,604	-0.03%
2019/01/03	1	59.00	0	0.00	57.10	1	13,685	0.01%
2018/12/28	4	60.53	4	60.28	59.90	0	14,233	0.00%
2018/12/27	2	61.55	4	61.30	60.50	-2	14,413	-0.01%
2018/12/26	3	61.93	4	60.58	59.00	-1	14,462	-0.01%
2018/12/25	2	60.10	0	0.00	60.10	2	14,485	0.01%
2018/12/24	1	62.30	0	0.00	62.10	1	14,527	0.01%
2018/12/22	0	0.00	1	61.80	61.30	-1	14,512	-0.01%
2018/12/21	9	61.78	8	58.90	63.00	1	14,582	0.01%
2018/12/18	8	64.79	0	0.00	63.90	8	14,503	0.06%
2018/12/17	1	66.20	7	66.30	65.60	-6	14,519	-0.04%
2018/12/13	6	66.68	13	66.54	67.10	-7	14,561	-0.05%
2018/12/12	5	69.00	1	69.00	68.80	4	14,521	0.03%
2018/12/11	0	0.00	6	67.60	66.70	-6	14,434	-0.04%
2018/12/10	1	65.50	7	66.63	67.20	-6	14,491	-0.04%
2018/12/07	5	68.64	5	69.46	69.70	0	14,415	0.00%
2018/12/06	7	70.74	6	68.67	67.30	1	14,448	0.01%
2018/12/05	6	73.28	6	72.98	73.00	0	14,263	0.00%
2018/12/04	11	77.37	2.8	76.54	75.50	8.2	14,275	0.06%
2018/12/03	2	73.10	5	76.40	76.40	-3	14,102	-0.02%
2018/11/30	8	69.38	11	69.25	69.50	-3	14,155	-0.02%
2018/11/29	12	68.53	7	68.43	68.10	5	14,093	0.04%
2018/11/28	15	63.07	31	63.81	65.30	-16	13,716	-0.12%
2018/11/27	4	58.75	3	59.33	59.40	1	13,348	0.01%
2018/11/26	6	58.45	2	58.30	58.60	4	13,347	0.03%
2018/11/23	1	58.20	0	0.00	57.80	1	13,458	0.01%
2018/11/22	13	60.80	8	60.65	57.00	5	13,528	0.04%
2018/11/21	11	59.05	7	58.77	59.40	4	13,579	0.03%
2018/11/20	9	57.92	6	57.60	57.30	3	13,537	0.02%
2018/11/19	4	57.15	2	57.20	57.10	2	13,560	0.01%
2018/11/16	7	57.83	9	56.94	56.40	-2	13,824	-0.01%
2018/11/15	6	55.03	4	54.60	55.00	2	13,509	0.01%
2018/11/14	24	55.13	23	55.27	54.00	1	13,510	0.01%
2018/11/13	5	54.26	9	54.03	55.10	-4	13,492	-0.03%
2018/11/12	21	55.46	28	55.56	55.60	-7	13,591	-0.05%
2018/11/09	4	56.88	7	56.91	57.70	-3	13,746	-0.02%
2018/11/08	52	59.22	42	59.05	56.20	10	13,654	0.07%
2018/11/07	46	56.06	44.1	56.51	58.80	1.9	13,455	0.01%
2018/11/06	16	55.82	11	56.52	53.50	5	13,424	0.04%
2018/11/05	5	56.46	10	57.24	58.00	-5	13,464	-0.04%
2018/11/02	15	57.37	7	58.46	56.40	8	13,495	0.06%
2018/11/01	23	50.70	22	52.77	54.60	1	13,223	0.01%
2018/10/31	1	47.20	4	48.86	49.65	-3	13,172	-0.02%
2018/10/30	7	45.10	2	45.95	45.15	5	13,202	0.04%
2018/10/29	5	49.01	3	49.22	48.30	2	13,405	0.01%
2018/10/26	3	48.92	5	49.11	49.05	-2	13,523	-0.01%
2018/10/25	8.1	47.87	7	49.19	47.80	1.1	13,503	0.01%
2018/10/24	2	54.15	7	53.81	53.00	-5	13,826	-0.04%
2018/10/23	7	57.67	8	56.99	54.70	-1	13,862	-0.01%
2018/10/22	4	57.10	6	58.27	58.40	-2	13,929	-0.01%
2018/10/19	7	54.84	2	56.15	57.90	5	14,209	0.04%
2018/10/18	5	57.86	6	57.98	58.00	-1	14,162	-0.01%
2018/10/17	6	58.23	5	58.78	56.90	1	14,390	0.01%
2018/10/16	8	58.09	3	58.30	57.80	5	14,596	0.03%
2018/10/15	15	56.91	12	57.43	57.80	3	14,590	0.02%
2018/10/12	0	0.00	9	54.10	54.90	-9	14,413	-0.06%
2018/10/11	5	50.62	1	51.40	49.95	4	14,518	0.03%
2018/10/09	14	55.61	17	55.78	55.50	-3	14,567	-0.02%
2018/10/08	6	58.45	5	56.94	56.10	1	14,440	0.01%
2018/10/05	3	63.33	0	0.00	61.90	3	14,459	0.02%
2018/10/04	1	71.00	1.1	68.60	68.70	-0.1	14,508	0.00%
2018/10/03	1	76.00	0	0.00	70.00	1	14,560	0.01%
2018/10/02	1	77.40	2	76.30	75.80	-1	14,654	-0.01%
2018/10/01	1	76.60	2	76.00	76.30	-1	14,752	-0.01%
2018/09/28	7	78.14	7	76.56	76.50	0	15,013	0.00%
2018/09/27	0	0.00	1	78.90	77.70	-1	15,134	-0.01%
2018/09/26	6	80.75	5	81.06	80.30	1	15,307	0.01%
2018/09/25	5	79.46	4	80.30	79.60	1	15,622	0.01%
2018/09/21	3	79.50	1	79.60	79.90	2	15,790	0.01%
2018/09/20	2	78.90	6	77.85	77.40	-4	15,855	-0.03%
2018/09/19	12	81.07	8	79.09	78.00	4	15,957	0.03%
2018/09/18	2.1	81.93	2	80.60	80.30	0.1	15,856	0.00%
2018/09/17	4	84.35	0	0.00	83.60	4	15,751	0.03%
2018/09/14	9	81.69	9	84.11	84.40	0	15,694	0.00%
2018/09/13	12	82.95	10	81.34	80.50	2	15,481	0.01%
2018/09/12	12	82.06	12	81.89	81.80	0	15,370	0.00%
2018/09/11	5	88.40	7	89.43	86.60	-2	15,159	-0.01%
2018/09/10	13	88.78	10	89.31	88.40	3	15,010	0.02%
2018/09/07	4	89.98	2	90.45	88.60	2	14,819	0.01%
2018/09/06	12	93.82	18	92.96	91.00	-6	14,583	-0.04%
2018/09/05	17	94.13	22	95.20	93.50	-5	14,461	-0.03%
2018/09/04	3	93.87	4	94.10	93.50	-1	14,730	-0.01%
2018/09/03	6	94.12	9	91.12	90.80	-3	14,981	-0.02%
2018/08/31	4	97.15	4	97.48	97.50	0	15,276	0.00%
2018/08/30	3	97.50	2	97.80	98.80	1	15,272	0.01%
2018/08/29	4	96.60	5	97.48	97.20	-1	15,241	-0.01%
2018/08/28	42	97.65	32	97.82	96.00	10	15,145	0.07%
2018/08/27	5	92.06	2.1	93.90	95.80	2.9	14,889	0.02%
2018/08/24	5	87.38	5	86.82	87.10	0	14,728	0.00%
2018/08/23	3.1	90.19	3	90.07	85.00	0.1	14,686	0.00%
2018/08/22	2	91.80	0	0.00	91.80	2	14,458	0.01%
2018/08/21	4	94.70	2	94.55	94.50	2	14,496	0.01%
2018/08/20	3	95.87	4	93.58	96.00	-1	14,706	-0.01%
2018/08/17	6	97.12	5	97.58	93.20	1	14,600	0.01%
2018/08/16	1	95.60	14	98.01	96.50	-13	14,343	-0.09%
2018/08/15	10	94.20	2	93.90	93.70	8	14,006	0.06%
2018/08/14	7.1	95.10	4	96.38	99.10	3.1	13,826	0.02%
2018/08/13	8.1	95.15	9	93.79	91.40	-0.9	13,564	-0.01%
2018/08/10	3	107.50	1	105.50	101.50	2	13,345	0.01%
2018/08/09	7	111.21	2	112.25	111.00	5	13,078	0.04%
2018/08/08	2	113.50	13	117.58	111.00	-11	12,792	-0.09%
2018/08/07	4	112.38	1	116.50	116.50	3	12,515	0.02%
2018/08/06	2	109.00	0	0.00	106.00	2	12,378	0.02%
2018/08/03	1	107.50	2	103.25	108.50	-1	12,942	-0.01%
2018/08/02	1	102.00	1	107.00	104.50	0	13,054	0.00%
2018/08/01	6	113.25	4	113.75	112.00	2	13,076	0.02%
2018/07/31	16	112.09	6	115.83	113.50	10	13,251	0.08%
2018/07/30	2	115.25	12	112.92	112.50	-10	13,021	-0.08%
2018/07/27	2	127.00	3	124.83	125.00	-1	13,037	-0.01%
2018/07/26	8	117.31	18	121.81	125.00	-10	12,983	-0.08%
2018/07/25	21	115.05	2	113.50	116.00	19	12,712	0.15%
2018/07/24	3	112.67	4.1	112.20	114.50	-1.1	12,613	-0.01%
2018/07/23	2	109.00	3	106.17	112.00	-1	12,326	-0.01%
2018/07/20	1.1	103.82	2	110.25	102.00	-0.9	11,957	-0.01%
2018/07/19	4	114.00	4	112.88	113.00	0	11,726	0.00%
2018/07/18	18	116.42	16	126.44	114.50	2	11,576	0.02%
2018/07/17	2	123.00	6	124.33	126.00	-4	11,432	-0.03%
2018/07/16	3	130.67	2	131.75	129.00	1	11,294	0.01%
2018/07/13	10	142.10	4	140.88	137.00	6	11,314	0.05%
2018/07/12	2	135.00	7	135.00	141.50	-5	11,102	-0.05%
2018/07/11	9	130.61	6	133.08	129.00	3	11,253	0.03%
2018/07/10	3	133.33	1	134.50	137.00	2	11,309	0.02%
2018/07/09	4	129.25	10	130.25	127.00	-6	11,156	-0.05%
2018/07/06	7	129.71	3	125.33	124.00	4	11,024	0.04%
2018/07/05	3	136.00	3	134.83	127.00	0	10,757	0.00%
2018/07/04	2	134.75	1	133.00	135.50	1	10,634	0.01%
2018/07/03	7	134.71	2	133.75	135.00	5	10,392	0.05%
2018/07/02	0	0.00	4	130.00	130.00	-4	9,974	-0.04%
2018/06/29	4	118.00	6	119.17	118.50	-2	9,761	-0.02%
2018/06/28	2	118.50	2	115.75	113.50	0	9,638	0.00%
2018/06/25	0	0.00	1	103.00	103.50	-1	9,658	-0.01%
2018/06/22	0	0.00	1	98.40	99.00	-1	9,813	-0.01%
2018/06/14	1	106.00	1.6	107.76	111.50	-0.6	10,494	-0.01%
2018/06/12	10	124.45	2	119.50	117.50	8	10,462	0.08%
2018/06/11	4	117.13	13	117.88	121.50	-9	10,078	-0.09%
2018/06/08	7	104.93	8.1	107.27	110.50	-1.1	9,620	-0.01%
2018/06/07	0	0.00	3	100.50	100.50	-3	9,151	-0.03%
2018/06/06	0	0.00	2	91.20	91.40	-2	9,048	-0.02%
2018/06/05	1	84.40	0	0.00	83.10	1	8,885	0.01%
2018/06/04	1	83.80	1	82.90	83.80	0	8,791	0.00%
2018/06/01	10	81.34	8	81.49	81.60	2	8,678	0.02%
2018/05/31	0	0.00	5	81.70	80.50	-5	8,610	-0.06%
2018/05/30	8	83.85	4	85.48	82.90	4	8,463	0.05%
2018/05/29	5	89.12	5	87.66	87.50	0	8,294	0.00%
2018/05/28	13	87.35	5	88.08	88.30	8	8,104	0.10%
2018/05/25	3	82.57	2	83.40	83.20	1	7,759	0.01%
2018/05/23	2	78.00	0	0.00	76.00	2	7,684	0.03%
2018/05/22	2	81.35	0	0.00	81.00	2	7,632	0.03%
2018/05/21	0	0.00	2	78.60	79.20	-2	7,568	-0.03%
2018/05/18	1	69.50	0	0.00	72.00	1	7,525	0.01%
2018/05/16	3	81.97	3	80.17	79.50	0	7,454	0.00%
2018/05/15	3	82.77	17	81.82	83.00	-14	7,414	-0.19%
2018/05/14	17	82.46	8	83.14	82.50	9	7,340	0.12%
2018/05/11	22	86.44	13	85.12	78.10	9	7,240	0.12%
2018/05/10	16	80.80	4	80.23	81.90	12	6,556	0.18%
2018/05/09	1	69.60	3	71.03	74.50	-2	6,089	-0.03%
2018/05/08	3	66.50	12	66.43	67.80	-9	5,792	-0.16%
2018/05/07	0	0.00	8	63.16	64.90	-8	5,424	-0.15%
2018/05/04	2	60.05	7	59.07	59.00	-5	5,194	-0.10%
2018/05/03	3	56.37	0	0.00	58.30	3	5,012	0.06%
2018/05/02	1	58.20	1	56.70	58.10	0	4,902	0.00%
2018/04/30	0	0.00	2	53.10	53.10	-2	4,896	-0.04%
2018/04/27	0	0.00	8	53.40	55.60	-8	4,914	-0.16%
2018/04/26	4	51.05	3	52.90	51.00	1	4,957	0.02%
2018/04/25	4	52.60	3	51.30	52.40	1	4,934	0.02%
2018/04/24	1	54.40	5	53.60	53.80	-4	4,885	-0.08%
2018/04/23	6	59.10	1	58.00	58.00	5	4,803	0.10%
2018/04/20	0	0.00	1	57.90	57.10	-1	4,745	-0.02%
2018/04/19	13	60.10	16	59.84	58.60	-3	4,687	-0.06%
2018/04/18	9	57.01	1	57.70	57.80	8	4,472	0.18%
2018/04/17	12	58.05	15	58.54	56.70	-3	4,396	-0.07%
2018/04/16	6	55.72	13	56.46	58.00	-7	4,006	-0.17%
2018/04/12	15	53.33	3	53.33	52.80	12	3,967	0.30%
2018/04/10	12	53.22	13	53.41	53.40	-1	4,108	-0.02%
2018/04/09	3	51.20	0	0.00	51.00	3	4,150	0.07%
2018/04/02	0	0.00	4	51.28	51.20	-4	4,176	-0.10%
2018/03/30	7	54.63	10	53.42	51.60	-3	4,201	-0.07%
2018/03/28	4	53.38	0	0.00	52.80	4	4,244	0.09%
2018/03/27	3	52.60	7	53.00	54.70	-4	4,394	-0.09%
2018/03/23	1	49.60	11	50.01	50.40	-10	4,280	-0.23%
2018/03/22	25	50.31	16	50.77	51.00	9	4,205	0.21%
2018/03/21	1	48.00	6.9	47.06	48.10	-5.9	4,166	-0.14%
2018/03/20	4	45.89	10	46.16	45.05	-6	4,033	-0.15%
2018/03/16	11	44.90	10	44.45	44.30	1	3,940	0.03%
2018/03/15	0	0.00	6	45.04	45.50	-6	3,915	-0.15%
2018/03/14	0	0.00	1	43.45	42.75	-1	3,848	-0.03%
2018/03/09	1	42.70	0	0.00	42.50	1	3,900	0.03%
2018/03/08	1	42.70	2	43.20	43.20	-1	3,919	-0.03%
2018/03/06	1	43.10	0	0.00	42.75	1	3,992	0.03%
2018/03/05	6	45.37	1	45.00	43.65	5	4,016	0.12%
2018/03/01	1	42.95	0	0.00	43.30	1	4,194	0.02%
2018/02/26	1	43.60	0	0.00	43.50	1	4,529	0.02%
2018/02/23	1	44.00	1	45.50	43.15	0	4,519	0.00%
2018/02/22	1	44.30	0	0.00	43.85	1	4,563	0.02%
2018/02/12	0	0.00	4	41.85	42.00	-4	4,573	-0.09%
2018/02/09	2	39.20	0	0.00	40.50	2	4,606	0.04%
2018/02/08	7	41.75	0	0.00	41.60	7	4,675	0.15%
2018/02/07	0	0.00	3	42.40	42.00	-3	4,637	-0.06%
2018/02/06	4	40.94	0	0.00	40.30	4	4,610	0.09%
2018/02/02	0	0.00	1	45.25	45.10	-1	4,535	-0.02%
2018/02/01	1	44.40	1	45.00	44.30	0	4,498	0.00%
2018/01/30	1	43.75	0	0.00	43.90	1	4,491	0.02%
2018/01/29	1	43.80	13	43.83	44.95	-12	4,479	-0.27%
2018/01/26	0	0.00	1	43.35	43.30	-1	4,482	-0.02%
2018/01/25	2	45.33	0	0.00	44.30	2	4,479	0.04%
2018/01/24	3	46.20	4	47.14	45.75	-1	4,462	-0.02%
2018/01/23	0	0.00	1	45.60	44.95	-1	4,327	-0.02%
2018/01/22	6	44.08	3	45.45	45.95	3	4,281	0.07%
2018/01/19	0	0.00	4.5	43.07	43.80	-4.5	4,164	-0.11%
2018/01/18	0	0.00	1	41.70	41.60	-1	4,152	-0.02%
2018/01/17	2	41.70	0	0.00	41.45	2	4,178	0.05%
2018/01/16	1	42.05	3	42.70	42.40	-2	4,167	-0.05%
2018/01/15	2	41.85	10	42.43	41.35	-8	4,170	-0.19%
2018/01/12	2	42.63	3	42.37	42.40	-1	4,154	-0.02%
2018/01/11	9	43.48	1	43.80	42.50	8	4,154	0.19%
2018/01/09	2	42.53	1	43.60	43.80	1	4,210	0.02%
2018/01/08	18	44.84	7	45.29	44.70	11	4,152	0.26%
2018/01/04	2	42.05	10	41.82	41.55	-8	3,936	-0.20%
2018/01/03	6	40.03	5	40.30	40.85	1	3,841	0.03%
2018/01/02	0	0.00	1	38.40	38.65	-1	3,734	-0.03%