致伸 (4915)-凱基-土城券商分點個股進出

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
92.5
漲跌
▼2.7
漲幅
-2.84%
成交量
5,157張
產業
上市電子零組件類股
715人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-土城券商分點個股進出

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

凱基-土城券商分點個股進出
凱基-土城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
2024/05/17	7	93.23	2	93.40	92.50	5	6,193	0.08%
2024/05/16	0	0.00	1	94.80	95.20	-1	6,186	-0.02%
2024/05/15	8	93.79	3	93.60	93.60	5	6,167	0.08%
2024/05/14	1	93.90	1	95.90	95.90	0	6,226	0.00%
2024/05/13	0	0.00	2	95.30	95.30	-2	6,199	-0.03%
2024/05/10	4	94.23	4	95.33	94.90	0	6,168	0.00%
2024/05/09	5	96.94	3	96.00	96.00	2	6,135	0.03%
2024/05/08	1	96.40	6	97.62	99.20	-5	6,069	-0.08%
2024/05/07	2	94.25	3	95.53	96.20	-1	5,972	-0.02%
2024/05/06	0	0.00	2	96.20	96.20	-2	5,933	-0.03%
2024/05/03	0	0.00	1	96.40	96.40	-1	5,857	-0.02%
2024/05/02	3	95.20	4	94.70	94.60	-1	5,742	-0.02%
2024/04/30	5	97.50	0	0.00	97.00	5	5,565	0.09%
2024/04/29	0	0.00	1	89.10	89.10	-1	5,238	-0.02%
2024/04/26	0	0.00	1	86.60	87.40	-1	5,220	-0.02%
2024/04/25	3	86.30	0	0.00	85.50	3	5,202	0.06%
2024/04/24	2	87.80	0	0.00	87.70	2	5,205	0.04%
2024/04/23	0	0.00	2	87.50	88.00	-2	5,167	-0.04%
2024/04/22	0	0.00	3	85.70	85.80	-3	5,116	-0.06%
2024/04/19	1	85.80	2	85.50	85.40	-1	5,068	-0.02%
2024/04/17	1	84.60	1	85.30	85.30	0	4,938	0.00%
2024/04/16	0	0.00	1	85.00	84.70	-1	4,932	-0.02%
2024/04/12	6	85.68	6	85.20	85.00	0	4,934	0.00%
2024/04/11	4	84.75	6	85.80	86.80	-2	4,916	-0.04%
2024/04/10	0	0.00	1	84.70	84.70	-1	4,936	-0.02%
2024/04/09	0	0.00	1	83.00	83.30	-1	4,947	-0.02%
2024/04/08	3	82.23	5	82.50	82.50	-2	4,973	-0.04%
2024/04/03	0	0.00	5	82.70	83.00	-5	5,001	-0.10%
2024/04/02	10	83.00	0.2	83.00	82.70	9.8	4,986	0.20%
2024/04/01	3	83.10	0	0.00	82.70	3	5,017	0.06%
2024/03/29	11	83.93	11	84.06	83.70	0	4,986	0.00%
2024/03/28	3	85.90	0	0.00	85.80	3	4,785	0.06%
2024/03/27	8.2	82.32	5	84.60	85.20	3.2	4,614	0.07%
2024/03/26	1	82.00	4	82.03	82.10	-3	4,584	-0.07%
2024/03/25	6	82.65	4	82.83	82.80	2	4,669	0.04%
2024/03/22	4	84.90	0	0.00	84.50	4	4,739	0.08%
2024/03/21	2	85.60	0	0.00	86.70	2	4,831	0.04%
2024/03/20	4	86.23	1	85.50	85.50	3	4,867	0.06%
2024/03/19	0	0.00	2	84.60	85.00	-2	4,775	-0.04%
2024/03/18	1	80.20	0	0.00	80.20	1	4,679	0.02%
2024/03/15	1	78.53	1	79.60	78.70	0	4,653	0.00%
2024/03/14	1	77.90	0	0.00	79.50	1	4,607	0.02%
2024/03/12	1	76.60	1	77.50	77.50	0	4,410	0.00%
2024/03/08	15	73.98	6	73.48	73.30	9	4,365	0.21%
2024/03/07	2	76.00	3	75.60	75.80	-1	4,238	-0.02%
2024/03/06	10	76.03	1	76.90	76.90	9	4,203	0.21%
2024/03/05	1	74.90	1	75.70	76.80	0	4,210	0.00%
2024/03/04	1	74.00	4	76.05	75.70	-3	4,155	-0.07%
2024/02/23	0	0.00	9	72.34	72.40	-9	3,887	-0.23%
2024/02/22	0	0.00	3	71.13	71.20	-3	3,832	-0.08%
2024/02/21	8	69.09	0	0.00	68.90	8	3,686	0.22%
2024/02/20	1	68.50	0	0.00	68.90	1	3,651	0.03%
2024/02/19	2	68.80	0	0.00	69.10	2	3,650	0.05%
2024/02/01	0	0.00	10	66.00	66.50	-10	3,653	-0.27%
2024/01/08	7	65.50	0	0.00	65.50	7	4,407	0.16%
2024/01/02	0	0.00	4	67.80	67.50	-4	4,282	-0.09%
2023/12/29	4	67.20	22	67.34	67.70	-18	4,260	-0.42%
2023/12/27	0	0.00	4	65.70	66.40	-4	4,208	-0.10%
2023/12/22	7	65.70	0	0.00	65.70	7	4,124	0.17%
2023/12/19	10	66.00	0	0.00	65.90	10	3,879	0.26%
2023/12/15	0	0.00	10	67.20	66.20	-10	3,702	-0.27%
2023/12/07	0	0.00	2	63.80	63.80	-2	4,022	-0.05%
2023/12/06	0	0.00	1	63.90	63.90	-1	4,072	-0.02%
2023/12/05	0	0.00	2	64.55	64.70	-2	4,088	-0.05%
2023/12/04	11	64.72	0	0.00	64.80	11	4,222	0.26%
2023/12/01	20	65.00	0	0.00	65.20	20	4,303	0.46%
2023/11/30	2	64.95	0	0.00	64.50	2	4,396	0.05%
2023/11/27	0	0.00	1	64.50	64.40	-1	4,359	-0.02%
2023/11/22	0	0.00	1	64.10	64.20	-1	4,419	-0.02%
2023/11/21	2	64.55	2	64.10	64.10	0	4,436	0.00%
2023/11/20	1	64.30	0	0.00	64.40	1	4,419	0.02%
2023/11/17	2	63.90	3	63.83	63.70	-1	4,417	-0.02%
2023/11/16	0	0.00	3	63.87	63.80	-3	4,407	-0.07%
2023/11/15	1	63.30	1	63.90	63.70	0	4,398	0.00%
2023/11/14	2	63.95	3	63.77	63.70	-1	4,358	-0.02%
2023/11/13	0	0.00	2	64.60	64.50	-2	4,336	-0.05%
2023/11/09	0	0.00	1	64.20	64.00	-1	4,355	-0.02%
2023/11/08	0	0.00	1	64.50	64.30	-1	4,333	-0.02%
2023/11/07	7	63.40	3	63.40	63.40	4	4,293	0.09%
2023/11/06	0	0.00	4	63.93	64.60	-4	4,229	-0.09%
2023/11/03	4	62.95	2	63.30	63.30	2	4,184	0.05%
2023/11/02	5	62.82	1	62.20	63.10	4	4,161	0.10%
2023/11/01	10	63.73	3.9	65.06	62.40	6.1	4,091	0.15%
2023/10/31	0	69.00	0	0.00	69.00	0	3,844	0.00%
2023/10/26	0.1	69.60	0	0.00	69.00	0.1	4,012	0.00%
2023/10/23	0.1	70.50	0	0.00	70.20	0.1	4,025	0.00%
2023/10/20	1	68.50	0	0.00	68.80	1	4,015	0.02%
2023/10/05	0.3	70.98	1	70.90	71.00	-0.7	4,178	-0.02%
2023/10/04	1	69.00	0	0.00	69.30	1	4,164	0.02%
2023/10/03	0.3	69.80	5	69.24	69.50	-4.7	4,146	-0.11%
2023/09/28	5	69.20	0	0.00	69.20	5	4,223	0.12%
2023/09/27	0	0.00	3	69.00	69.40	-3	4,276	-0.07%
2023/09/26	0	0.00	2	70.90	70.20	-2	4,428	-0.05%
2023/09/25	0.2	71.60	15	71.70	71.70	-14.8	4,468	-0.33%
2023/09/22	1	69.90	1	70.30	70.30	0	4,495	0.00%
2023/09/19	0	0.00	4	73.55	73.00	-4	4,529	-0.09%
2023/09/15	0	0.00	2	73.20	71.90	-2	4,428	-0.05%
2023/09/13	1	69.80	1	70.90	71.70	0	4,260	0.00%
2023/09/12	50	70.24	51	70.13	70.40	-1	4,110	-0.02%
2023/09/11	2	68.55	0	0.00	67.90	2	3,817	0.05%
2023/09/08	4	68.90	3	68.50	68.30	1	3,782	0.03%
2023/09/07	18	68.84	15	68.30	68.30	3	3,796	0.08%
2023/09/05	1.5	67.27	4	67.73	67.80	-2.5	3,589	-0.07%
2023/09/01	2	66.30	2	65.90	65.90	0	3,514	0.00%
2023/08/31	0.5	66.16	0	0.00	66.30	0.5	3,556	0.01%
2023/08/25	2	65.10	4	65.10	65.20	-2	3,587	-0.06%
2023/08/23	2	64.10	2	64.50	64.50	0	3,630	0.00%
2023/08/21	0	0.00	1	64.10	64.10	-1	3,866	-0.03%
2023/08/16	1	64.10	1	64.50	64.50	0	3,929	0.00%
2023/08/10	0	0.00	2	63.70	63.30	-2	3,934	-0.05%
2023/08/09	1	63.60	1	63.50	63.90	0	3,923	0.00%
2023/08/02	5	63.78	0	0.00	64.00	5	3,880	0.13%
2023/08/01	0	0.00	4	65.33	65.90	-4	3,874	-0.10%
2023/07/31	11	64.71	0	0.00	64.50	11	3,913	0.28%
2023/07/27	3	64.70	0	0.00	64.40	3	3,885	0.08%
2023/07/24	0	0.00	2	64.80	63.60	-2	3,823	-0.05%
2023/07/18	0.5	64.20	2.1	64.80	64.60	-1.6	3,711	-0.04%
2023/07/14	0	0.00	6	63.30	63.60	-6	3,723	-0.16%
2023/07/13	1	63.90	3	64.33	63.30	-2	3,730	-0.05%
2023/07/10	6	60.60	0	0.00	60.50	6	3,681	0.16%
2023/07/07	0.1	61.20	0	0.00	60.60	0.1	3,693	0.00%
2023/07/05	2	62.75	2	63.10	63.00	0	3,596	0.00%
2023/07/04	5.5	61.46	0	0.00	61.40	5.5	3,530	0.16%
2023/07/03	2	66.10	2	66.30	65.90	0	3,373	0.00%
2023/06/30	1	66.20	0	0.00	65.80	1	3,307	0.03%
2023/06/29	1	66.60	1	67.40	65.80	0	3,259	0.00%
2023/06/28	5	65.24	0	0.00	65.50	5	3,103	0.16%
2023/06/27	0.2	64.00	0	0.00	64.50	0.2	3,082	0.01%
2023/06/26	5.5	65.14	0	0.00	64.60	5.5	3,075	0.18%
2023/06/20	0.2	64.90	0	0.00	65.00	0.2	3,106	0.01%
2023/06/13	0	0.00	1	65.60	66.30	-1	3,252	-0.03%
2023/06/12	0.1	65.00	0	0.00	65.00	0.1	3,212	0.00%
2023/06/09	2	65.25	7.5	65.27	65.40	-5.5	3,219	-0.17%
2023/06/06	1.5	64.40	0	0.00	64.60	1.5	3,312	0.05%
2023/06/02	4	64.70	0	0.00	64.50	4	3,338	0.12%
2023/06/01	10	64.80	12	64.78	64.70	-2	3,416	-0.06%
2023/05/30	2	63.85	1	63.90	64.00	1	3,695	0.03%
2023/05/29	0	0.00	1	64.20	64.40	-1	3,896	-0.03%
2023/05/26	2	64.10	0	0.00	64.10	2	3,999	0.05%
2023/05/25	5	64.68	1	64.70	64.60	4	3,927	0.10%
2023/05/23	0	0.00	1	63.20	63.40	-1	3,802	-0.03%
2023/05/19	1	62.60	0	0.00	62.70	1	3,766	0.03%
2023/05/16	1	62.30	0	0.00	62.50	1	3,798	0.03%
2023/05/10	0	0.00	1	62.10	62.20	-1	3,932	-0.03%
2023/05/05	1	62.50	0	0.00	62.50	1	4,006	0.02%
2023/05/03	1	62.50	1	63.00	62.50	0	4,012	0.00%
2023/04/28	0	0.00	1	60.10	60.00	-1	3,983	-0.03%
2023/04/25	3	59.10	0	0.00	58.90	3	3,991	0.08%
2023/04/17	0	0.00	1	61.80	61.60	-1	3,932	-0.03%
2023/04/13	1	61.00	0	0.00	61.00	1	3,865	0.03%
2023/04/06	0	0.00	4	60.10	61.00	-4	3,809	-0.11%
2023/03/30	4	61.20	0	0.00	61.10	4	3,831	0.10%
2023/03/23	2	60.70	28	61.10	61.50	-26	3,967	-0.66%
2023/03/22	26	60.80	0	0.00	61.00	26	3,959	0.66%
2023/03/21	0	0.00	2	60.80	60.80	-2	4,037	-0.05%
2023/03/20	1	60.10	0	0.00	60.20	1	4,076	0.02%
2023/03/16	0	0.00	4	59.28	59.30	-4	4,099	-0.10%
2023/03/10	0	0.00	3	61.60	61.60	-3	4,244	-0.07%
2023/03/09	3	63.17	4	62.65	62.30	-1	4,331	-0.02%
2023/03/08	0	0.00	10	62.49	62.80	-10	4,351	-0.23%
2023/03/07	2	62.55	16	62.46	62.30	-14	4,460	-0.31%
2023/03/06	25	62.08	9	62.79	62.40	16	4,434	0.36%
2023/03/03	21	62.48	15.2	62.10	62.00	5.8	4,488	0.13%
2023/03/02	10	62.55	0	0.00	62.70	10	4,582	0.22%
2023/03/01	11	57.99	11	60.67	61.00	0	4,677	0.00%
2023/02/24	1	60.00	6.1	59.68	59.70	-5.1	4,599	-0.11%
2023/02/23	0	0.00	2	58.20	58.20	-2	4,526	-0.04%
2023/02/22	5	58.36	0	0.00	58.10	5	4,701	0.11%
2023/02/21	0	0.00	1	59.00	59.00	-1	4,795	-0.02%
2023/02/17	0	0.00	5	58.90	58.80	-5	5,006	-0.10%
2023/02/16	1	58.80	6	58.70	58.50	-5	5,127	-0.10%
2023/02/15	6	59.00	0	0.00	59.00	6	5,358	0.11%
2023/02/14	0	0.00	6	58.63	58.60	-6	5,444	-0.11%
2023/02/10	2	59.60	1	58.30	58.10	1	5,676	0.02%
2023/02/09	0.1	58.80	1	58.90	59.30	-0.9	5,673	-0.02%
2023/02/03	5	59.62	0	0.00	59.70	5	6,177	0.08%
2023/02/02	2	58.90	0	0.00	59.10	2	6,313	0.03%
2023/02/01	10	58.58	2	58.60	58.50	8	6,371	0.13%
2023/01/31	1	58.10	5	57.98	57.50	-4	6,330	-0.06%
2023/01/16	1	56.30	0	0.00	56.40	1	6,323	0.02%
2023/01/12	0	0.00	1	57.30	57.20	-1	6,403	-0.02%
2023/01/10	0	0.00	1	57.00	57.00	-1	6,435	-0.02%
2023/01/06	4	57.05	12	56.72	57.00	-8	6,442	-0.12%
2023/01/05	0	0.00	4	56.78	56.60	-4	6,443	-0.06%
2023/01/03	0	0.00	2	56.20	55.90	-2	6,474	-0.03%
2022/12/29	11	55.66	3	55.80	55.80	8	6,559	0.12%
2022/12/28	0.2	55.45	0	0.00	55.30	0.2	6,635	0.00%
2022/12/23	1	54.60	0	0.00	55.10	1	6,882	0.01%
2022/12/20	2	57.70	0	0.00	55.20	2	6,955	0.03%
2022/12/19	0	0.00	1	57.70	57.60	-1	6,889	-0.01%
2022/12/16	1	57.30	0	0.00	57.40	1	6,907	0.01%
2022/12/15	0	0.00	2	58.00	58.30	-2	6,888	-0.03%
2022/12/14	1	57.50	1	57.60	57.80	0	6,832	0.00%
2022/12/13	1	58.90	2	58.50	57.40	-1	6,803	-0.01%
2022/12/12	2	57.35	1	57.80	57.60	1	6,701	0.01%
2022/12/07	1	57.20	1	58.00	57.20	0	6,615	0.00%
2022/12/06	0	0.00	2	57.50	57.20	-2	6,594	-0.03%
2022/12/05	4	57.98	0.3	58.20	57.80	3.7	6,615	0.06%
2022/12/02	0	0.00	1	58.70	58.30	-1	6,686	-0.01%
2022/12/01	1	58.20	4	58.10	58.00	-3	6,595	-0.05%
2022/11/30	0	0.00	1.1	57.18	57.70	-1.1	6,517	-0.02%
2022/11/29	3	56.53	7.6	57.03	56.70	-4.6	6,446	-0.07%
2022/11/28	0	0.00	4	57.65	57.40	-4	6,312	-0.06%
2022/11/25	3	57.87	6	58.70	57.80	-3	6,251	-0.05%
2022/11/24	11	58.12	2	58.15	58.20	9	6,154	0.15%
2022/11/23	2	58.20	5	58.04	58.20	-3	5,985	-0.05%
2022/11/22	4	57.23	1	57.20	56.70	3	5,716	0.05%
2022/11/21	0	0.00	1	56.40	56.20	-1	5,601	-0.02%
2022/11/18	3	56.20	2	56.50	55.50	1	5,542	0.02%
2022/11/17	2	55.80	4	56.75	56.90	-2	5,371	-0.04%
2022/11/16	6	55.82	0	0.00	55.70	6	5,318	0.11%
2022/11/15	2	55.40	0	0.00	55.80	2	5,260	0.04%
2022/11/11	1	54.60	0	0.00	54.50	1	5,120	0.02%
2022/11/08	1	54.90	0	0.00	53.90	1	4,775	0.02%
2022/11/07	0	0.00	2.3	54.94	55.10	-2.3	4,676	-0.05%
2022/11/04	3	54.13	4	54.08	54.00	-1	4,657	-0.02%
2022/11/03	3	54.80	1	54.70	54.90	2	4,634	0.04%
2022/11/02	2.3	54.24	0	0.00	54.50	2.3	4,583	0.05%
2022/11/01	5	53.36	5	53.16	53.20	0	4,436	0.00%
2022/10/31	16	54.58	7	54.27	54.10	9	4,267	0.21%
2022/10/28	1	54.90	1	55.30	54.60	0	4,116	0.00%
2022/10/27	3	55.57	2	55.50	55.50	1	4,081	0.02%
2022/10/26	3	54.70	3	54.40	54.40	0	4,173	0.00%
2022/10/25	1	55.40	1	54.70	54.70	0	4,335	0.00%
2022/10/20	5	57.28	4	57.20	57.20	1	5,012	0.02%
2022/10/18	2	60.15	0	0.00	60.10	2	5,323	0.04%
2022/10/13	0	0.00	1	59.70	59.90	-1	5,887	-0.02%
2022/10/07	2	62.45	2	63.55	63.60	0	6,313	0.00%
2022/10/06	2	62.10	2	62.40	62.40	0	6,288	0.00%
2022/10/05	0	0.00	4	62.03	61.90	-4	6,273	-0.06%
2022/10/04	5	60.12	2	59.90	59.90	3	6,223	0.05%
2022/10/03	1	60.50	0	0.00	60.90	1	6,164	0.02%
2022/09/30	8	64.46	8	63.29	63.80	0	6,145	0.00%
2022/09/29	15	65.40	16	66.21	65.60	-1	6,167	-0.02%
2022/09/28	0	0.00	1	64.80	64.20	-1	6,213	-0.02%
2022/09/27	0	0.00	1	63.20	65.20	-1	6,202	-0.02%
2022/09/26	0	0.00	1	63.30	61.90	-1	6,185	-0.02%
2022/09/23	1	63.70	0	0.00	63.40	1	6,295	0.02%
2022/09/22	1	66.20	1	66.50	66.50	0	6,352	0.00%
2022/09/19	0	0.00	1	66.30	65.90	-1	6,802	-0.01%
2022/09/16	1	66.40	1	66.40	66.10	0	6,856	0.00%
2022/09/15	3	67.77	2	67.65	66.70	1	6,969	0.01%
2022/09/14	1	68.10	0	0.00	68.30	1	7,077	0.01%
2022/09/13	1	69.20	0	0.00	69.10	1	7,170	0.01%
2022/09/12	1	69.50	0	0.00	69.70	1	7,223	0.01%
2022/09/07	1	67.10	0	0.00	66.90	1	7,243	0.01%
2022/08/24	0	0.00	3	67.00	66.90	-3	7,806	-0.04%
2022/08/22	1	69.70	1	69.00	68.90	0	7,861	0.00%
2022/08/19	3	70.00	0	0.00	69.90	3	7,904	0.04%
2022/08/09	10	70.50	10	69.80	69.70	0	8,617	0.00%
2022/08/08	1	69.60	1	69.60	70.00	0	8,597	0.00%
2022/08/05	1	69.50	0	0.00	69.70	1	8,563	0.01%
2022/08/03	1	69.50	1	68.70	68.60	0	8,453	0.00%
2022/08/02	0	0.00	1	69.50	70.10	-1	8,399	-0.01%
2022/08/01	0	0.00	0.1	70.70	71.00	-0.1	8,329	0.00%
2022/07/29	2.1	68.97	4.1	70.09	69.80	-2	8,187	-0.02%
2022/07/28	0.1	68.70	1	68.30	68.50	-0.9	7,925	-0.01%
2022/07/27	2	65.55	1	66.20	67.40	1	7,758	0.01%
2022/07/26	2	65.30	2.1	64.20	64.90	-0.1	7,867	0.00%
2022/07/25	1	67.00	0	0.00	67.30	1	7,869	0.01%
2022/07/22	2	66.50	2	66.80	66.90	0	7,719	0.00%
2022/07/20	1.1	65.86	2	64.20	64.20	-0.9	7,507	-0.01%
2022/07/19	2	64.20	0	0.00	65.40	2	7,307	0.03%
2022/07/15	0	0.00	27	61.60	61.30	-27	7,157	-0.38%
2022/07/14	13	59.45	13	60.04	60.50	0	7,210	0.00%
2022/07/13	0	0.00	15	60.80	59.40	-15	7,215	-0.21%
2022/07/11	2	60.95	1	60.70	60.50	1	7,311	0.01%
2022/07/08	2	61.00	0	0.00	61.30	2	7,550	0.03%
2022/07/07	0	0.00	1	60.40	60.40	-1	7,559	-0.01%
2022/07/04	2	59.80	2	59.70	59.50	0	7,515	0.00%
2022/07/01	0	0.00	1	61.20	60.30	-1	7,626	-0.01%
2022/06/30	2	62.35	1	61.80	61.80	1	7,740	0.01%
2022/06/29	2	62.20	25	63.13	62.90	-23	7,647	-0.30%
2022/06/28	0	0.00	12	61.01	61.40	-12	7,381	-0.16%
2022/06/27	0	0.00	61	59.05	59.00	-61	7,233	-0.84%
2022/06/24	1	56.80	1	57.80	57.10	0	7,179	0.00%
2022/06/23	23	55.89	24	56.44	56.60	-1	7,130	-0.01%
2022/06/22	13	61.28	13	58.38	58.80	0	6,997	0.00%
2022/06/20	0	0.00	1	60.60	60.20	-1	6,741	-0.01%
2022/06/17	0	0.00	3	62.40	62.90	-3	6,645	-0.05%
2022/06/16	15	64.37	9	62.80	62.40	6	6,508	0.09%
2022/06/15	0	0.00	2	63.40	63.90	-2	6,403	-0.03%
2022/06/14	30	63.88	11	62.49	63.20	19	6,341	0.30%
2022/06/13	11	62.99	20	63.23	64.00	-9	6,202	-0.15%
2022/06/10	17	63.06	16	63.61	64.00	1	6,153	0.02%
2022/06/09	16	63.29	8	63.30	63.10	8	6,073	0.13%
2022/06/08	1	62.50	1	62.40	63.10	0	5,989	0.00%
2022/06/07	1	61.30	3	62.10	62.20	-2	5,902	-0.03%
2022/06/06	4	60.58	2	61.10	60.40	2	5,809	0.03%
2022/06/02	1	62.10	1	61.60	61.30	0	5,794	0.00%
2022/06/01	1	61.10	0	0.00	62.00	1	5,680	0.02%
2022/05/31	0	0.00	3	61.60	61.80	-3	5,638	-0.05%
2022/05/30	6	61.42	6	60.98	61.00	0	5,626	0.00%
2022/05/27	5	61.30	5	61.26	61.10	0	5,544	0.00%
2022/05/26	3	62.10	5	61.40	61.00	-2	5,480	-0.04%
2022/05/25	5	61.60	5	60.60	60.60	0	5,322	0.00%
2022/05/24	3	60.33	2	60.60	60.80	1	5,147	0.02%
2022/05/23	65	59.82	65	59.94	60.00	0	4,944	0.00%
2022/05/20	10	58.93	12	59.27	59.30	-2	4,734	-0.04%
2022/05/19	1	57.00	2	57.10	57.90	-1	4,500	-0.02%
2022/05/17	0	0.00	2	56.00	56.00	-2	4,431	-0.05%
2022/05/16	1	54.50	2	55.65	54.70	-1	4,462	-0.02%
2022/05/13	5	55.60	8	55.83	55.80	-3	4,427	-0.07%
2022/05/12	3	55.17	5	55.12	55.10	-2	4,434	-0.05%
2022/05/11	1	55.40	0	0.00	55.80	1	4,429	0.02%
2022/05/10	4	56.30	4	56.70	56.70	0	4,417	0.00%
2022/05/09	2	56.25	0	0.00	55.40	2	4,452	0.04%
2022/05/06	2	56.95	1	57.50	57.50	1	4,419	0.02%
2022/05/05	3	58.73	9	58.93	58.70	-6	4,418	-0.14%
2022/05/04	20	58.01	16	57.54	57.60	4	4,313	0.09%
2022/05/03	0	0.00	36	58.19	58.10	-36	4,264	-0.84%
2022/04/29	28	57.40	4	56.38	55.90	24	4,076	0.59%
2022/04/28	1	55.60	6	56.48	58.10	-5	3,956	-0.13%
2022/04/27	9	56.00	1	56.10	56.10	8	3,904	0.20%
2022/04/26	0	0.00	1	57.40	57.90	-1	3,839	-0.03%
2022/04/25	1	56.90	1	56.70	56.50	0	3,770	0.00%
2022/04/22	3	57.70	2	57.50	57.90	1	3,714	0.03%
2022/04/21	2	57.70	3	57.73	58.00	-1	3,677	-0.03%
2022/04/20	0	0.00	2	56.30	56.40	-2	3,549	-0.06%
2022/04/19	0	0.00	2	55.35	55.30	-2	3,499	-0.06%
2022/04/18	1	55.50	1	54.80	54.80	0	3,509	0.00%
2022/04/15	2	55.10	1	55.60	55.60	1	3,474	0.03%
2022/04/14	4	55.55	7	55.33	55.30	-3	3,450	-0.09%
2022/04/13	0	0.00	1.1	54.41	54.20	-1.1	3,216	-0.03%
2022/04/12	0	0.00	1.1	53.46	53.40	-1.1	3,224	-0.03%
2022/04/11	1	52.90	0	0.00	51.90	1	3,348	0.03%
2022/04/08	2	53.65	1	53.50	53.90	1	3,345	0.03%
2022/04/07	4.2	54.10	1	54.10	53.60	3.2	3,348	0.10%
2022/04/06	0	0.00	3.2	54.27	55.30	-3.2	3,239	-0.10%
2022/03/31	0	0.00	1	51.90	52.10	-1	3,290	-0.03%
2022/03/28	1	51.60	0	0.00	51.70	1	4,668	0.02%
2022/03/24	0	0.00	1	52.30	52.30	-1	4,756	-0.02%
2022/03/23	0	0.00	1	52.30	52.20	-1	4,815	-0.02%
2022/03/22	1	51.90	0	0.00	52.00	1	4,828	0.02%
2022/03/17	2	51.75	0	0.00	51.80	2	4,917	0.04%
2022/03/15	1	51.00	0	0.00	51.10	1	4,973	0.02%
2022/03/11	1	51.30	1	51.40	51.40	0	5,135	0.00%
2022/03/10	0	0.00	1.2	51.91	51.90	-1.2	5,154	-0.02%
2022/03/09	1.2	51.33	0	0.00	51.20	1.2	5,169	0.02%
2022/03/08	2	50.40	0	0.00	50.00	2	5,240	0.04%
2022/03/07	0.1	51.30	0	0.00	51.20	0.1	5,532	0.00%
2022/03/04	0	0.00	2	52.25	52.10	-2	5,588	-0.04%
2022/03/02	16.1	52.20	0	0.00	52.40	16.1	5,640	0.29%
2022/03/01	2	52.75	0	0.00	52.90	2	5,672	0.04%
2022/02/25	4	52.08	0	0.00	52.30	4	5,733	0.07%
2022/02/21	0	0.00	0.2	54.40	54.40	-0.2	6,396	0.00%
2022/02/17	1	54.30	1	54.40	54.50	0	6,837	0.00%
2022/02/16	0	0.00	0.1	54.00	53.90	-0.1	6,954	0.00%
2022/02/14	5.1	52.40	0	0.00	52.40	5.1	6,947	0.07%
2022/02/11	6	53.60	0	0.00	53.40	6	6,958	0.09%
2022/02/09	4	53.53	0.4	53.70	53.90	3.6	7,000	0.05%
2022/02/08	0	0.00	1	55.00	55.00	-1	6,971	-0.01%
2022/02/07	0	0.00	1	54.60	54.90	-1	6,971	-0.01%
2022/01/26	0.1	52.70	0	0.00	53.20	0.1	6,962	0.00%
2022/01/25	3	53.73	0	0.00	52.90	3	6,996	0.04%
2022/01/21	4.4	54.13	0	0.00	54.70	4.4	7,177	0.06%
2022/01/20	0	0.00	1	54.90	55.20	-1	7,121	-0.01%
2022/01/19	1	54.10	0	0.00	54.30	1	7,097	0.01%
2022/01/18	1	54.90	0	0.00	54.80	1	7,080	0.01%
2022/01/14	3.1	54.98	0	0.00	54.30	3.1	7,032	0.04%
2022/01/13	0	0.00	3	55.90	55.80	-3	6,992	-0.04%
2022/01/12	0	0.00	1	54.70	55.30	-1	6,898	-0.01%
2022/01/11	16	54.75	0	0.00	54.20	16	6,829	0.23%
2022/01/10	0.1	55.50	1	55.50	55.60	-0.9	6,776	-0.01%
2022/01/07	12.3	55.13	1	55.30	55.00	11.3	6,737	0.17%
2022/01/06	12.1	56.63	3	56.50	56.50	9.1	6,650	0.14%
2022/01/05	5.1	57.24	3	57.40	57.30	2.1	6,606	0.03%
2022/01/04	2.3	57.96	6.2	57.67	57.70	-3.9	6,496	-0.06%
2022/01/03	0.1	56.10	3	56.17	56.00	-2.9	6,300	-0.05%
2021/12/29	2	57.10	0	0.00	57.00	2	6,182	0.03%
2021/12/28	2	57.30	0	0.00	57.20	2	6,122	0.03%
2021/12/27	8.1	57.25	4	57.55	57.70	4.1	5,954	0.07%
2021/12/24	6	57.12	4	56.90	56.90	2	5,831	0.03%
2021/12/23	25	59.78	24.2	59.37	58.40	0.8	5,626	0.01%
2021/12/22	43	56.97	78.1	57.42	58.00	-35.1	4,911	-0.71%
2021/12/21	2	55.00	0	0.00	54.80	2	4,452	0.04%
2021/12/17	0	0.00	6	54.28	54.20	-6	4,356	-0.14%
2021/12/16	0	0.00	2	53.60	53.70	-2	4,286	-0.05%
2021/12/15	0	0.00	2	52.90	52.70	-2	4,263	-0.05%
2021/12/13	1	53.50	1	53.40	53.40	0	4,192	0.00%
2021/12/09	1	54.10	1	53.70	53.60	0	4,164	0.00%
2021/12/08	5	54.90	4	54.88	54.80	1	4,123	0.02%
2021/12/07	0	0.00	1	54.60	54.40	-1	4,049	-0.02%
2021/12/03	1	53.90	0	0.00	53.70	1	3,928	0.03%
2021/12/02	3	53.90	0	0.00	53.60	3	3,890	0.08%
2021/12/01	4	54.90	6.1	54.99	55.10	-2.1	3,798	-0.05%
2021/11/30	0	0.00	2	53.25	52.80	-2	3,467	-0.06%
2021/11/29	2	51.50	2	52.00	52.10	0	3,378	0.00%
2021/11/24	1	53.60	0	0.00	53.60	1	3,213	0.03%
2021/11/23	10.2	53.80	0	0.00	53.70	10.2	3,138	0.32%
2021/11/22	3	55.37	2	55.30	55.10	1	3,042	0.03%
2021/11/19	6	56.13	2	55.95	55.50	4	2,957	0.14%
2021/11/18	3.2	57.89	34	58.13	57.30	-30.9	2,801	-1.10%
2021/11/17	4	54.65	3	55.83	56.10	1	2,335	0.04%
2021/11/16	1	53.00	1	53.80	53.60	0	2,031	0.00%
2021/11/15	0	0.00	3	52.33	53.50	-3	1,902	-0.16%
2021/11/12	6	50.20	1	50.30	50.30	5	1,780	0.28%
2021/11/11	18	50.30	4	50.60	50.10	14	1,772	0.79%
2021/11/10	0	0.00	1	50.20	50.50	-1	1,758	-0.06%
2021/11/09	28	49.88	0	0.00	49.70	28	1,743	1.61%
2021/11/08	15	50.19	6	50.20	50.00	9	1,708	0.53%
2021/11/05	6	49.80	0	0.00	50.00	6	1,711	0.35%
2021/11/03	7	50.31	0	0.00	50.30	7	1,778	0.39%
2021/11/02	2	51.00	0	0.00	50.40	2	1,821	0.11%
2021/11/01	2	51.35	1	51.90	51.90	1	1,836	0.05%
2021/10/29	5	51.66	0	0.00	51.50	5	1,822	0.27%
2021/10/27	1	51.30	0	0.00	51.00	1	1,764	0.06%
2021/10/26	2	51.30	1	51.90	51.70	1	1,927	0.05%
2021/10/25	1	50.70	0	0.00	50.80	1	2,267	0.04%
2021/10/20	0	0.00	1	51.00	51.10	-1	2,480	-0.04%
2021/10/18	1	50.30	0	0.00	50.40	1	2,520	0.04%
2021/10/12	0	0.00	2	50.80	50.70	-2	2,584	-0.08%
2021/10/08	0	0.00	1	50.90	50.80	-1	2,619	-0.04%
2021/10/06	2	50.10	0	0.00	49.65	2	2,729	0.07%
2021/10/05	0	0.00	2	50.10	50.10	-2	2,735	-0.07%
2021/10/04	1	49.73	0	0.00	49.70	1	2,742	0.04%
2021/09/30	1	50.80	2	51.30	51.30	-1	2,751	-0.04%
2021/09/29	1	50.20	0	0.00	50.80	1	2,758	0.04%
2021/09/28	1	51.00	0	0.00	50.70	1	2,762	0.04%
2021/09/27	1	51.50	1	52.00	51.50	0	2,793	0.00%
2021/09/24	0	0.00	3	51.73	51.50	-3	2,814	-0.11%
2021/09/22	1	50.60	0	0.00	50.70	1	2,900	0.03%
2021/09/17	0	0.00	1	51.40	51.40	-1	2,930	-0.03%
2021/09/15	0	0.00	3	50.40	50.20	-3	2,991	-0.10%
2021/09/14	2	50.70	0	0.00	50.50	2	3,010	0.07%
2021/09/13	2	50.70	1	50.70	50.70	1	3,006	0.03%
2021/09/10	4	51.48	4	51.50	51.50	0	3,029	0.00%
2021/09/09	0	0.00	1	51.90	51.90	-1	3,041	-0.03%
2021/09/08	2	50.75	0	0.00	50.60	2	3,043	0.07%
2021/09/07	2	51.05	1	51.90	51.10	1	3,036	0.03%
2021/09/06	1	51.70	0	0.00	51.40	1	3,038	0.03%
2021/09/03	4	52.03	2	52.60	51.90	2	3,037	0.07%
2021/09/02	1	52.20	1	52.60	52.30	0	3,024	0.00%
2021/08/31	4	52.08	2	52.00	52.00	2	3,017	0.07%
2021/08/30	0	0.00	2	52.65	52.80	-2	3,012	-0.07%
2021/08/27	0	0.00	3	52.00	52.10	-3	3,013	-0.10%
2021/08/26	1	51.60	1	52.00	51.60	0	3,027	0.00%
2021/08/25	0	0.00	2	51.70	51.80	-2	3,061	-0.07%
2021/08/24	0	0.00	3	51.27	51.20	-3	3,068	-0.10%
2021/08/23	2	49.73	2	50.30	50.70	0	3,057	0.00%
2021/08/18	5	49.40	2	48.25	49.70	3	3,078	0.10%
2021/08/17	1	50.20	0	0.00	49.05	1	3,072	0.03%
2021/08/16	2	50.90	0	0.00	50.50	2	3,060	0.07%
2021/08/12	3	52.03	1	51.40	51.40	2	3,055	0.07%
2021/08/11	1	52.30	3	52.30	52.20	-2	3,064	-0.07%
2021/08/09	8	54.20	2	54.10	53.40	6	3,103	0.19%
2021/08/06	5	59.02	3	58.90	59.20	2	3,071	0.07%
2021/08/03	5	59.20	5	59.10	59.10	0	3,032	0.00%
2021/08/02	9	60.56	9	60.31	60.50	0	2,965	0.00%
2021/07/29	2	62.25	9.1	61.56	60.40	-7.1	2,757	-0.26%
2021/07/28	4	59.35	1	59.40	60.00	3	2,410	0.12%
2021/07/27	5.1	58.82	0	0.00	58.40	5.1	2,344	0.22%
2021/07/26	0	0.00	2	59.60	59.70	-2	2,337	-0.09%
2021/07/23	1	58.10	1	57.60	58.10	0	2,338	0.00%
2021/07/20	0	0.00	1	56.70	56.40	-1	2,334	-0.04%
2021/07/16	2	57.85	0	0.00	58.00	2	2,427	0.08%
2021/07/15	6	58.57	6	58.37	58.40	0	2,458	0.00%
2021/07/12	0	0.00	1	56.80	56.70	-1	2,422	-0.04%
2021/07/09	1	56.50	0	0.00	56.60	1	2,449	0.04%
2021/07/05	3	56.77	3	56.83	57.40	0	2,572	0.00%
2021/06/30	1.2	56.91	1	56.30	57.00	0.2	2,601	0.01%
2021/06/25	0	0.00	2	55.40	55.20	-2	2,605	-0.08%
2021/06/24	0	0.00	0.2	54.90	54.70	-0.2	2,604	-0.01%
2021/06/02	5	52.98	0	0.00	52.30	5	3,852	0.13%
2021/05/28	3	53.27	3	53.10	53.20	0	3,953	0.00%
2021/05/26	0.1	52.50	0	0.00	52.60	0.1	4,173	0.00%
2021/05/25	0.1	52.00	0	0.00	52.80	0.1	4,305	0.00%
2021/05/24	1	50.70	0	0.00	51.40	1	4,431	0.02%
2021/05/19	2	50.70	2	50.40	50.20	0	4,839	0.00%
2021/05/18	6	51.20	6	51.37	51.50	0	5,028	0.00%
2021/05/12	1	49.30	0	0.00	50.50	1	5,974	0.02%
2021/05/11	1	53.40	0	0.00	53.40	1	6,523	0.02%
2021/05/10	5	56.10	0	0.00	56.30	5	6,778	0.07%
2021/05/05	0	0.00	1	57.60	56.60	-1	7,444	-0.01%
2021/05/04	0	0.00	3	56.53	56.50	-3	7,753	-0.04%
2021/04/29	1	61.80	4	61.23	60.90	-3	7,962	-0.04%
2021/04/22	4	59.60	0	0.00	59.50	4	9,136	0.04%
2021/04/01	0	0.00	2	63.50	62.30	-2	9,866	-0.02%
2021/03/29	2	62.90	0	0.00	62.80	2	9,781	0.02%
2021/03/25	1	60.70	0	0.00	61.10	1	9,767	0.01%
2021/03/22	8	65.15	7	64.69	64.80	1	9,745	0.01%
2021/03/19	8	63.74	5	65.48	65.80	3	9,687	0.03%
2021/03/16	3	64.00	2	63.40	64.20	1	9,585	0.01%
2021/03/15	9	64.20	9	64.10	64.10	0	9,611	0.00%
2021/03/12	5	65.22	5	64.80	64.70	0	9,597	0.00%
2021/03/10	0	0.00	2	64.10	64.20	-2	9,550	-0.02%
2021/03/09	1	60.50	0	0.00	61.90	1	9,537	0.01%
2021/03/04	0	0.00	1	61.40	60.30	-1	9,779	-0.01%
2021/03/03	1	60.40	0	0.00	61.00	1	9,755	0.01%
2021/02/26	5	62.30	1	63.30	61.00	4	9,731	0.04%
2021/02/25	10	63.86	2	63.50	64.10	8	9,661	0.08%
2021/02/23	0	0.00	10	63.10	63.10	-10	9,452	-0.11%
2021/02/22	7	65.40	32	66.02	64.80	-25	9,440	-0.26%
2021/02/19	18	65.21	4	65.13	65.40	14	9,336	0.15%
2021/02/18	8	63.60	6	64.18	64.20	2	9,277	0.02%
2021/02/17	2	64.45	1	64.90	64.90	1	9,156	0.01%
2021/02/05	4	61.00	8	61.30	60.80	-4	8,941	-0.04%
2021/02/04	4	59.63	1	59.70	60.30	3	8,638	0.03%
2021/02/03	2	60.00	3	59.77	58.90	-1	8,623	-0.01%
2021/02/02	1	59.30	11	59.42	59.90	-10	8,293	-0.12%
2021/02/01	4	57.03	5	57.22	57.90	-1	7,781	-0.01%
2021/01/29	2	55.10	1	58.00	55.70	1	7,690	0.01%
2021/01/28	14	55.41	9.1	55.55	56.00	4.9	7,533	0.07%
2021/01/27	1.1	53.37	2	54.45	54.50	-0.9	7,387	-0.01%
2021/01/26	28	54.99	21	53.90	53.90	7	7,305	0.10%
2021/01/25	11	54.45	0.1	55.50	55.80	10.9	7,138	0.15%
2021/01/22	11	54.30	11	54.16	54.30	0	7,269	0.00%
2021/01/21	0	0.00	1	54.00	53.90	-1	7,174	-0.01%
2021/01/20	1.1	53.45	2	52.75	53.50	-0.9	7,055	-0.01%
2021/01/19	1	53.70	1	54.40	54.50	0	6,859	0.00%
2021/01/18	14	53.65	9	54.01	54.20	5	6,599	0.08%
2021/01/14	11	51.90	3	52.60	52.30	8	6,031	0.13%
2021/01/07	0	0.00	3	48.50	48.70	-3	5,446	-0.06%
2021/01/06	0	0.00	4	47.70	47.50	-4	5,412	-0.07%
2021/01/05	0	0.00	1	48.70	49.00	-1	5,344	-0.02%
2021/01/04	0	0.00	1	48.90	49.00	-1	5,346	-0.02%
2020/12/31	1	48.85	0	0.00	48.75	1	5,357	0.02%
2020/12/30	1	48.60	63	49.24	49.00	-62	5,348	-1.16%
2020/12/29	3	47.80	0	0.00	48.40	3	5,288	0.06%
2020/12/28	0	0.00	2	47.25	47.15	-2	5,226	-0.04%
2020/12/23	0	0.00	2	46.75	46.75	-2	5,212	-0.04%
2020/12/22	5	47.64	5	47.48	46.80	0	5,254	0.00%
2020/12/21	10	47.73	7	47.76	47.75	3	5,272	0.06%
2020/12/18	41	48.60	2	48.60	48.55	39	5,259	0.74%
2020/12/17	3	48.85	50	49.29	49.15	-47	5,210	-0.90%
2020/12/14	6	48.51	6	48.86	48.50	0	5,193	0.00%
2020/12/11	48	48.00	0	0.00	48.50	48	5,192	0.92%
2020/12/10	8	47.95	0	0.00	47.95	8	5,300	0.15%
2020/12/09	0	0.00	20	49.05	48.75	-20	5,271	-0.38%
2020/12/08	20	48.85	0	0.00	48.85	20	5,257	0.38%
2020/12/07	7	48.53	9	48.91	49.00	-2	5,276	-0.04%
2020/12/04	1	48.80	0	0.00	48.50	1	5,253	0.02%
2020/12/03	0	0.00	1	49.15	49.00	-1	5,292	-0.02%
2020/12/02	1	49.05	0	0.00	48.80	1	5,298	0.02%
2020/11/30	2	47.20	0	0.00	46.70	2	5,194	0.04%
2020/11/20	0	0.00	2	47.85	47.85	-2	5,969	-0.03%
2020/11/19	1	47.95	5	47.90	48.00	-4	6,280	-0.06%
2020/11/13	0	0.00	2	47.00	47.05	-2	6,161	-0.03%
2020/11/12	4	46.70	4	46.85	46.75	0	6,162	0.00%
2020/11/10	0	0.00	1	46.75	46.85	-1	5,999	-0.02%
2020/11/09	0	0.00	1	46.90	46.80	-1	5,921	-0.02%
2020/11/06	7	47.21	6	46.92	47.15	1	5,840	0.02%
2020/11/05	0	0.00	2	46.70	46.65	-2	5,665	-0.04%
2020/11/04	2	46.15	0	0.00	45.45	2	5,552	0.04%
2020/11/03	3	45.72	0	0.00	45.70	3	5,484	0.05%
2020/11/02	0	0.00	6	45.13	45.25	-6	5,409	-0.11%
2020/10/30	9	45.04	5	45.61	44.40	4	5,310	0.08%
2020/10/28	1	44.20	2	43.80	43.45	-1	5,112	-0.02%
2020/10/27	1	44.05	0	0.00	44.30	1	5,143	0.02%
2020/10/26	0	0.00	1	44.70	44.65	-1	5,205	-0.02%
2020/10/23	0	0.00	2	44.65	44.80	-2	5,215	-0.04%
2020/10/22	4	44.60	13	44.89	44.70	-9	5,215	-0.17%
2020/10/21	12	44.36	0	0.00	44.25	12	5,173	0.23%
2020/10/16	2	44.50	1	44.00	44.05	1	5,293	0.02%
2020/10/12	0	0.00	1	44.05	44.00	-1	5,589	-0.02%
2020/10/08	0	0.00	2	44.25	44.25	-2	5,594	-0.04%
2020/10/07	2	43.95	0	0.00	43.85	2	5,633	0.04%
2020/10/06	2	43.93	3	43.92	43.90	-1	5,709	-0.02%
2020/10/05	0	0.00	1	42.80	43.00	-1	5,753	-0.02%
2020/09/30	1	42.55	0	0.00	42.75	1	5,834	0.02%
2020/09/29	1	42.30	0	0.00	42.65	1	5,923	0.02%
2020/09/28	1	41.95	0	0.00	41.95	1	6,092	0.02%
2020/09/25	1	41.60	0	0.00	42.00	1	6,222	0.02%
2020/09/24	1	42.45	1	42.45	42.50	0	6,207	0.00%
2020/09/23	1	43.00	0	0.00	43.10	1	6,195	0.02%
2020/09/22	4	43.70	6	43.83	43.40	-2	6,191	-0.03%
2020/09/21	8	43.71	6	43.11	43.00	2	6,186	0.03%
2020/09/18	6	44.80	0	0.00	44.55	6	6,214	0.10%
2020/09/17	0	0.00	1	44.55	44.60	-1	6,310	-0.02%
2020/09/16	19	44.99	16	44.74	44.60	3	6,286	0.05%
2020/09/15	1	44.60	4	44.59	45.40	-3	6,253	-0.05%
2020/09/14	2	43.20	14	43.95	44.05	-12	6,179	-0.19%
2020/09/11	1	43.25	1	42.85	42.85	0	6,184	0.00%
2020/09/10	2	43.25	0	0.00	43.65	2	6,151	0.03%
2020/09/09	1	43.60	0	0.00	43.40	1	6,100	0.02%
2020/09/08	4	43.51	0	0.00	43.15	4	6,056	0.07%
2020/09/07	9	43.92	1	44.00	43.80	8	5,985	0.13%
2020/09/04	5	44.10	9	43.85	44.00	-4	5,950	-0.07%
2020/09/03	2	43.60	5	43.24	42.50	-3	5,931	-0.05%
2020/09/02	6	43.40	3	43.02	42.90	3	5,994	0.05%
2020/09/01	3	44.05	0	0.00	43.90	3	5,970	0.05%
2020/08/31	12	44.93	0	0.00	44.70	12	5,915	0.20%
2020/08/28	7	46.34	0	0.00	45.85	7	5,923	0.12%
2020/08/27	1	46.90	10	46.80	46.40	-9	5,964	-0.15%
2020/08/26	2	45.95	6	46.48	46.55	-4	5,783	-0.07%
2020/08/25	12	44.07	14	44.94	45.00	-2	5,292	-0.04%
2020/08/24	0	0.00	2	41.20	42.45	-2	4,943	-0.04%
2020/08/19	1	40.60	0	0.00	40.60	1	4,778	0.02%
2020/08/18	2	40.95	0	0.00	40.95	2	4,762	0.04%
2020/08/13	3	41.20	0	0.00	41.35	3	4,785	0.06%
2020/08/12	2	41.15	0	0.00	41.25	2	4,800	0.04%
2020/08/10	2	42.30	0	0.00	42.20	2	4,800	0.04%
2020/08/04	0	0.00	1	42.00	42.30	-1	4,934	-0.02%
2020/07/29	10	40.35	0	0.00	40.35	10	4,748	0.21%
2020/07/27	0	0.00	3	41.00	40.85	-3	4,806	-0.06%
2020/07/24	0	0.00	1	42.70	41.70	-1	4,789	-0.02%
2020/07/17	2	46.55	0	0.00	46.30	2	4,432	0.05%
2020/07/14	0	0.00	1	45.60	45.60	-1	4,313	-0.02%
2020/07/13	1	45.95	0	0.00	45.90	1	4,271	0.02%
2020/07/08	1	47.15	0	0.00	47.35	1	4,053	0.02%
2020/07/07	3	47.78	0	0.00	47.70	3	3,978	0.08%
2020/06/29	3	47.00	6	46.10	46.15	-3	3,738	-0.08%
2020/06/22	8	49.23	6	49.13	49.20	2	3,532	0.06%
2020/06/19	7	50.43	7	49.89	49.95	0	3,536	0.00%
2020/06/18	1	50.50	0	0.00	50.90	1	3,480	0.03%
2020/06/17	0	0.00	1	48.55	48.80	-1	3,430	-0.03%
2020/06/15	0	0.00	1	48.05	48.05	-1	3,481	-0.03%
2020/06/12	6	48.29	6	49.18	49.10	0	3,496	0.00%
2020/06/11	6	50.78	7	50.87	49.20	-1	3,480	-0.03%
2020/06/10	1	51.00	1	51.60	52.10	0	3,405	0.00%
2020/06/09	1	51.60	0	0.00	51.30	1	3,344	0.03%
2020/06/08	1	48.75	1	49.25	49.50	0	3,269	0.00%
2020/06/05	0	0.00	5	49.55	49.55	-5	3,237	-0.15%
2020/06/04	2	49.75	0	0.00	49.40	2	3,243	0.06%
2020/06/03	0	0.00	4	50.10	50.00	-4	3,227	-0.12%
2020/06/02	11	48.41	5	48.40	48.40	6	3,117	0.19%
2020/05/14	0	0.00	12	48.25	47.80	-12	3,272	-0.37%
2020/05/05	0	0.00	1	45.85	46.00	-1	3,148	-0.03%
2020/05/04	1	45.65	0	0.00	45.50	1	3,161	0.03%
2020/04/30	2	47.20	0	0.00	47.10	2	3,151	0.06%
2020/04/28	0	0.00	1	47.75	47.80	-1	3,161	-0.03%
2020/04/27	0	0.00	1	47.50	47.40	-1	3,240	-0.03%
2020/04/24	1	46.75	1	46.75	46.60	0	3,258	0.00%
2020/04/22	7	45.32	7	46.29	47.10	0	3,271	0.00%
2020/04/21	9	47.19	9	46.37	46.10	0	3,275	0.00%
2020/04/20	10	47.88	12	48.24	48.20	-2	3,253	-0.06%
2020/04/17	15	47.71	1	47.90	47.75	14	3,221	0.43%
2020/04/08	1	43.05	1	43.45	43.45	0	3,221	0.00%
2020/04/06	0	0.00	2	40.55	40.40	-2	3,131	-0.06%
2020/04/01	2	39.85	0	0.00	40.00	2	3,106	0.06%
2020/03/25	2	39.45	0	0.00	39.40	2	3,008	0.07%
2020/03/20	0	0.00	4	35.29	36.55	-4	2,945	-0.14%
2020/03/19	3	34.28	0	0.00	34.00	3	2,929	0.10%
2020/03/16	1	41.90	0	0.00	40.00	1	2,936	0.03%
2020/03/13	0	0.00	3	39.80	41.00	-3	2,914	-0.10%
2020/02/19	2	54.20	2	53.50	53.50	0	2,975	0.00%
2020/02/06	3	52.23	2	52.70	52.80	1	4,146	0.02%
2020/01/30	0	0.00	1	53.90	53.20	-1	5,243	-0.02%
2020/01/20	0	0.00	1	59.10	59.10	-1	5,266	-0.02%
2020/01/08	1	59.80	0	0.00	59.70	1	6,020	0.02%
2019/12/26	1	63.20	1	63.10	63.10	0	7,063	0.00%
2019/12/24	0	0.00	1	62.30	62.30	-1	7,296	-0.01%
2019/12/23	1	63.30	0	0.00	62.80	1	7,328	0.01%
2019/12/20	0	0.00	1	62.80	62.60	-1	7,369	-0.01%
2019/12/19	1	62.50	0	0.00	62.50	1	7,607	0.01%
2019/12/17	0	0.00	1	62.70	62.80	-1	7,667	-0.01%
2019/12/13	0	0.00	1	62.20	61.90	-1	7,714	-0.01%
2019/12/09	1	63.60	2	63.55	63.40	-1	8,005	-0.01%
2019/12/06	0	0.00	2	62.65	62.50	-2	8,147	-0.02%
2019/12/05	1	63.20	0	0.00	63.30	1	8,208	0.01%
2019/12/04	0	0.00	1	62.90	62.70	-1	8,454	-0.01%
2019/12/02	1	61.00	2	61.45	61.20	-1	8,479	-0.01%
2019/11/29	1	63.00	0	0.00	62.50	1	8,447	0.01%
2019/11/26	1	64.10	1	63.90	64.10	0	8,509	0.00%
2019/11/25	2	63.30	2	64.35	63.70	0	8,510	0.00%
2019/11/21	2	64.15	4	64.08	64.30	-2	8,765	-0.02%
2019/11/18	2	66.80	1	66.70	66.70	1	9,281	0.01%
2019/11/15	1	66.40	0	0.00	66.40	1	9,341	0.01%
2019/11/14	3	67.77	0	0.00	67.10	3	9,384	0.03%
2019/11/13	0	0.00	1	67.10	66.90	-1	9,347	-0.01%
2019/11/12	0	0.00	1	66.10	65.90	-1	9,479	-0.01%
2019/11/11	6	65.52	9	64.92	64.00	-3	9,646	-0.03%
2019/11/08	2	66.50	2	67.00	66.90	0	9,641	0.00%
2019/11/07	3	66.37	2	66.15	66.30	1	9,805	0.01%
2019/11/06	7	66.93	9	67.04	66.60	-2	9,818	-0.02%
2019/11/05	2	66.20	5	66.76	66.50	-3	9,702	-0.03%
2019/11/04	4	65.40	5	65.50	65.60	-1	9,686	-0.01%
2019/11/01	15	64.23	12	63.91	63.90	3	9,845	0.03%
2019/10/31	0	0.00	2	64.30	65.00	-2	10,188	-0.02%
2019/10/30	3	64.00	1	63.80	63.90	2	10,575	0.02%
2019/10/29	16	65.89	8	65.90	64.60	8	10,517	0.08%
2019/10/28	1	64.70	2	64.75	64.40	-1	10,022	-0.01%
2019/10/25	0	0.00	2	64.40	64.20	-2	9,933	-0.02%
2019/10/24	0	0.00	3	63.70	64.00	-3	9,892	-0.03%
2019/10/23	3	62.63	5	63.06	62.70	-2	9,849	-0.02%
2019/10/22	11	63.55	12	63.64	63.10	-1	9,833	-0.01%
2019/10/21	2	63.75	1	64.30	64.30	1	9,599	0.01%
2019/10/18	0	0.00	1	63.70	63.40	-1	9,584	-0.01%
2019/10/17	1	63.20	1	63.30	63.30	0	9,579	0.00%
2019/10/16	0	0.00	2	62.90	63.30	-2	9,571	-0.02%
2019/10/15	2	62.60	1	63.70	62.30	1	9,508	0.01%
2019/10/14	3	62.47	1	63.10	62.30	2	9,441	0.02%
2019/10/09	2	62.55	3	63.03	62.20	-1	9,397	-0.01%
2019/10/08	3	63.37	0	0.00	62.60	3	9,464	0.03%
2019/10/07	0	0.00	2	63.95	63.70	-2	9,548	-0.02%
2019/10/04	19	62.97	25	62.93	62.50	-6	9,463	-0.06%
2019/10/03	11	62.83	2	63.20	63.60	9	9,263	0.10%
2019/10/02	2	61.30	3	62.50	62.50	-1	9,151	-0.01%
2019/10/01	2	60.60	3	60.47	61.00	-1	8,990	-0.01%
2019/09/26	7	60.99	7	60.59	60.50	0	8,827	0.00%
2019/09/24	3	61.90	0	0.00	61.50	3	9,042	0.03%
2019/09/23	0	0.00	1	61.10	61.20	-1	8,835	-0.01%
2019/09/20	0	0.00	2	60.80	61.20	-2	8,840	-0.02%
2019/09/19	0	0.00	1	60.40	60.30	-1	8,815	-0.01%
2019/09/17	0	0.00	1	61.90	61.00	-1	8,793	-0.01%
2019/09/16	2	61.00	1	61.40	61.30	1	8,788	0.01%
2019/09/12	0	0.00	5	63.10	62.40	-5	8,809	-0.06%
2019/09/11	5	61.50	1	61.40	61.80	4	8,800	0.05%
2019/09/10	2	61.20	1	61.50	61.80	1	8,753	0.01%
2019/09/09	2	60.50	2	60.65	60.30	0	8,612	0.00%
2019/09/06	3	60.70	2	61.45	59.80	1	8,539	0.01%
2019/09/05	2	59.90	3	59.73	59.70	-1	8,305	-0.01%
2019/09/04	7	58.90	5	59.36	59.20	2	8,278	0.02%
2019/08/29	1	58.60	0	0.00	58.00	1	8,373	0.01%
2019/08/26	10	58.71	11	56.83	56.70	-1	8,490	-0.01%
2019/08/23	5	61.12	5	61.16	61.20	0	8,348	0.00%
2019/08/22	2	63.00	1	63.40	62.20	1	8,279	0.01%
2019/08/21	1	61.80	0	0.00	61.80	1	7,926	0.01%
2019/08/20	3	60.83	3	60.30	60.20	0	7,874	0.00%
2019/08/19	2	60.10	2	60.70	60.70	0	7,874	0.00%
2019/08/16	2	60.00	2	59.40	59.30	0	7,800	0.00%
2019/08/15	16	60.27	16	58.99	59.00	0	7,687	0.00%
2019/08/14	2	62.00	2	62.55	62.20	0	7,419	0.00%
2019/08/13	0	0.00	3	59.77	59.70	-3	7,159	-0.04%
2019/08/12	5	59.12	3	60.30	60.00	2	7,064	0.03%
2019/08/08	3	59.13	3	59.03	58.70	0	6,838	0.00%
2019/08/07	10	59.52	15	59.14	58.40	-5	6,678	-0.07%
2019/08/06	24	58.26	19	59.26	60.40	5	6,522	0.08%
2019/08/02	7	58.70	7	59.47	59.90	0	6,038	0.00%
2019/08/01	5	56.14	5	56.74	58.80	0	5,477	0.00%
2019/07/30	3	53.50	6	51.92	51.90	-3	4,981	-0.06%
2019/07/29	0	0.00	3	53.50	53.40	-3	5,016	-0.06%
2019/07/24	7	52.51	7	53.10	52.90	0	5,037	0.00%
2019/07/22	0	0.00	1	51.80	51.80	-1	5,137	-0.02%
2019/07/19	2	53.30	0	0.00	53.50	2	5,151	0.04%
2019/07/18	1	53.90	1	53.30	53.00	0	5,120	0.00%
2019/07/17	2	55.10	1	55.20	55.10	1	5,077	0.02%
2019/07/16	1	56.20	0	0.00	55.80	1	5,016	0.02%
2019/07/12	5	55.82	5	56.16	56.20	0	4,950	0.00%
2019/07/11	0	0.00	1	57.10	56.80	-1	4,848	-0.02%
2019/07/09	1	55.60	0	0.00	54.60	1	4,693	0.02%
2019/07/05	0	0.00	1	55.10	55.50	-1	4,967	-0.02%
2019/07/04	1	55.00	1	55.30	55.10	0	4,986	0.00%
2019/07/02	4	55.90	3	55.80	55.60	1	5,148	0.02%
2019/07/01	1	56.80	0	0.00	56.50	1	5,152	0.02%
2019/06/26	5	54.10	5	54.10	54.10	0	5,080	0.00%
2019/06/24	6	55.22	6	55.32	55.70	0	5,088	0.00%
2019/06/11	3	51.37	0	0.00	51.60	3	5,001	0.06%
2019/06/10	2	50.50	0	0.00	51.00	2	4,974	0.04%
2019/06/06	10	49.05	10	48.76	48.65	0	5,141	0.00%
2019/06/04	5	48.76	5	49.22	49.00	0	5,069	0.00%
2019/06/03	6	47.67	5	48.36	48.35	1	4,984	0.02%
2019/05/31	9	47.31	10	48.21	48.25	-1	5,001	-0.02%
2019/05/30	0	0.00	1	47.95	48.20	-1	5,046	-0.02%
2019/05/29	5	45.90	5	46.81	46.60	0	5,021	0.00%
2019/05/28	0	0.00	2	47.85	46.90	-2	5,004	-0.04%
2019/05/27	10	45.81	10	46.79	47.05	0	5,015	0.00%
2019/05/24	5	48.69	7	49.35	48.60	-2	4,961	-0.04%
2019/05/23	1	49.70	1	49.85	50.20	0	4,901	0.00%
2019/05/22	4	53.00	3	52.50	52.60	1	4,959	0.02%
2019/05/21	18	51.73	18	52.57	52.90	0	5,056	0.00%
2019/05/15	0	0.00	1	55.50	55.40	-1	5,567	-0.02%
2019/05/14	3	55.00	2	55.25	55.30	1	5,622	0.02%
2019/05/13	2	55.10	0	0.00	55.30	2	5,616	0.04%
2019/05/10	5	57.06	5	59.18	58.00	0	5,551	0.00%
2019/05/09	1	60.20	0	0.00	59.80	1	5,460	0.02%
2019/05/08	4	60.83	0	0.00	60.60	4	5,445	0.07%
2019/05/07	6	61.92	4	62.43	62.00	2	5,413	0.04%
2019/05/06	4	59.45	17	60.54	60.60	-13	5,394	-0.24%
2019/05/03	3	61.90	2	62.00	62.00	1	5,322	0.02%
2019/05/02	4	62.23	2	62.70	62.60	2	5,275	0.04%
2019/04/30	1	62.10	3	62.63	63.20	-2	5,230	-0.04%
2019/04/29	25	64.47	13	62.03	61.40	12	5,210	0.23%
2019/04/26	0	0.00	2	68.95	68.20	-2	5,073	-0.04%
2019/04/25	0	0.00	1	69.20	69.60	-1	5,137	-0.02%
2019/04/24	0	0.00	2	68.50	68.10	-2	5,129	-0.04%
2019/04/23	0	0.00	12	65.78	66.00	-12	5,089	-0.24%
2019/04/19	0	0.00	4	67.40	67.30	-4	5,100	-0.08%
2019/04/18	4	67.25	0	0.00	67.60	4	5,206	0.08%
2019/04/17	1	68.30	0	0.00	68.50	1	5,282	0.02%
2019/04/16	0	0.00	1	68.80	68.40	-1	5,284	-0.02%
2019/04/15	8	67.75	1	67.30	67.30	7	5,255	0.13%
2019/04/12	0	0.00	2	69.90	69.90	-2	5,180	-0.04%
2019/04/11	1	67.70	7	68.49	67.00	-6	5,076	-0.12%
2019/04/10	1	65.20	2	65.55	65.80	-1	4,800	-0.02%
2019/04/09	0	0.00	1	64.80	64.80	-1	4,748	-0.02%
2019/04/08	0	0.00	4	63.78	64.20	-4	4,694	-0.09%
2019/04/03	2	62.55	2	61.90	61.90	0	4,510	0.00%
2019/04/02	0	0.00	1	60.70	61.90	-1	4,403	-0.02%
2019/04/01	0	0.00	2	61.00	60.00	-2	4,335	-0.05%
2019/03/29	1	60.60	0	0.00	60.70	1	4,286	0.02%
2019/03/28	0	0.00	1	59.90	60.00	-1	4,194	-0.02%
2019/03/27	0	0.00	2	59.50	59.50	-2	4,149	-0.05%
2019/03/25	1	58.50	7	57.97	57.90	-6	4,125	-0.15%
2019/03/22	10	60.02	7	60.50	60.10	3	4,051	0.07%
2019/03/21	1	62.20	4	62.25	61.00	-3	4,009	-0.07%
2019/03/20	2	60.55	0	0.00	60.90	2	3,961	0.05%
2019/03/19	4	61.50	1	61.40	61.50	3	3,908	0.08%
2019/03/18	2	61.45	2	61.50	61.50	0	3,882	0.00%
2019/03/15	1	63.00	1	61.90	62.40	0	3,841	0.00%
2019/03/14	1	62.50	2	62.30	62.20	-1	3,792	-0.03%
2019/03/13	0	0.00	2	62.40	62.50	-2	3,775	-0.05%
2019/03/12	0	0.00	4	62.53	62.00	-4	3,727	-0.11%
2019/03/11	0	0.00	3	59.27	59.80	-3	3,536	-0.08%
2019/03/08	1	58.40	0	0.00	58.00	1	3,562	0.03%
2019/03/07	5	58.66	2	57.90	57.90	3	3,641	0.08%
2019/03/06	2	59.75	2	59.80	59.80	0	3,746	0.00%
2019/03/05	3	59.90	4	60.78	60.10	-1	3,727	-0.03%
2019/03/04	5	59.10	0	0.00	59.40	5	3,641	0.14%
2019/02/27	1	57.90	2	58.20	58.20	-1	3,573	-0.03%
2019/02/26	2	58.60	2	58.70	57.70	0	3,559	0.00%
2019/02/25	0	0.00	11	58.73	58.50	-11	3,532	-0.31%
2019/02/22	1	58.60	1	57.90	58.00	0	3,510	0.00%
2019/02/21	6	57.83	3	58.00	58.00	3	3,517	0.09%
2019/02/20	5	59.14	2	58.85	59.00	3	3,565	0.08%
2019/02/19	4	59.75	1	59.70	59.70	3	3,543	0.08%
2019/02/18	0	0.00	4	59.03	58.20	-4	3,484	-0.11%
2019/02/15	4	56.05	7	56.64	56.70	-3	3,413	-0.09%
2019/02/14	1	55.00	7	55.47	55.00	-6	3,443	-0.17%
2019/02/13	0	0.00	3	53.67	53.50	-3	3,282	-0.09%
2019/02/12	1	51.60	0	0.00	51.60	1	3,297	0.03%
2019/01/30	0	0.00	5	50.98	50.40	-5	3,265	-0.15%
2019/01/29	2	49.88	3	50.70	50.70	-1	3,257	-0.03%
2019/01/24	0	0.00	2	49.50	49.70	-2	3,320	-0.06%
2019/01/23	0	0.00	1	49.10	49.00	-1	3,338	-0.03%
2019/01/22	5	48.69	1	50.10	48.55	4	3,339	0.12%
2019/01/21	3	49.38	5	49.54	49.65	-2	3,335	-0.06%
2019/01/18	0	0.00	3	48.93	49.10	-3	3,372	-0.09%
2019/01/17	9	48.79	3	48.00	47.90	6	3,386	0.18%
2019/01/16	1	50.70	3	50.80	50.90	-2	3,300	-0.06%
2019/01/15	7	49.83	3	49.70	49.70	4	3,226	0.12%
2019/01/14	3	49.22	2	49.70	49.65	1	3,218	0.03%
2019/01/11	0	0.00	1	49.60	49.65	-1	3,210	-0.03%
2019/01/10	0	0.00	6	49.74	49.85	-6	3,201	-0.19%
2019/01/09	2	46.95	8	47.83	48.45	-6	3,096	-0.19%
2019/01/08	3	44.60	0	0.00	45.30	3	2,971	0.10%
2019/01/07	0	0.00	8	44.91	44.80	-8	2,953	-0.27%
2019/01/04	9	43.01	4	43.75	43.55	5	2,957	0.17%
2019/01/03	0	0.00	3	45.25	44.60	-3	2,948	-0.10%
2019/01/02	0	0.00	5	44.65	44.35	-5	2,926	-0.17%
2018/12/28	2	43.40	0	0.00	43.45	2	2,932	0.07%
2018/12/27	0	0.00	4	43.79	43.70	-4	2,941	-0.14%
2018/12/26	4	43.66	5	42.80	42.80	-1	2,941	-0.03%
2018/12/25	8	42.75	12	43.12	43.10	-4	2,972	-0.13%
2018/12/24	2	43.43	0	0.00	43.40	2	3,009	0.07%
2018/12/21	2	42.10	9	42.83	43.00	-7	3,035	-0.23%
2018/12/20	13	43.20	7	42.96	42.60	6	3,016	0.20%
2018/12/19	7	44.60	7	44.86	44.50	0	3,000	0.00%
2018/12/18	3	43.45	1	44.00	43.60	2	2,983	0.07%
2018/12/14	10	43.06	6	42.96	42.95	4	3,025	0.13%
2018/12/13	10	44.15	4	44.41	44.45	6	3,049	0.20%
2018/12/12	2	45.18	4	45.65	45.00	-2	3,048	-0.07%
2018/12/11	10	44.15	0	0.00	43.95	10	3,047	0.33%
2018/12/10	8	43.53	1	44.80	44.35	7	3,060	0.23%
2018/12/07	2	44.63	0	0.00	44.80	2	3,072	0.07%
2018/12/06	21	45.33	0	0.00	44.40	21	3,087	0.68%
2018/12/05	1	45.50	2	47.05	47.50	-1	3,062	-0.03%
2018/12/04	6	47.35	8	47.02	46.90	-2	3,072	-0.07%
2018/12/03	0	0.00	1	47.10	48.60	-1	3,083	-0.03%
2018/11/30	1	46.05	5	46.08	46.00	-4	3,069	-0.13%
2018/11/29	2	44.48	18	44.07	44.45	-16	2,983	-0.54%
2018/11/28	1	42.05	3	42.38	42.30	-2	2,850	-0.07%
2018/11/27	3	40.83	1	41.20	41.20	2	2,829	0.07%
2018/11/26	2	41.00	6	40.95	40.95	-4	2,806	-0.14%
2018/11/23	4	40.48	2	41.18	40.60	2	2,806	0.07%
2018/11/22	10	41.31	0	0.00	41.30	10	2,808	0.36%
2018/11/21	8	42.00	7	42.59	42.20	1	2,838	0.04%
2018/11/20	1	41.70	6	42.51	42.60	-5	2,804	-0.18%
2018/11/19	30	42.28	13	43.47	42.30	17	2,752	0.62%
2018/11/16	2	41.20	7	41.41	41.10	-5	2,609	-0.19%
2018/11/15	12	39.56	6	39.43	39.45	6	2,533	0.24%
2018/11/14	2	40.53	5	40.47	40.80	-3	2,490	-0.12%
2018/11/13	9	40.24	10	39.90	40.05	-1	2,384	-0.04%
2018/11/09	17	36.27	2	36.50	36.50	15	2,214	0.68%
2018/11/08	3	39.55	1	39.70	39.50	2	2,134	0.09%
2018/11/07	1	38.70	0	0.00	38.50	1	2,098	0.05%
2018/11/06	4	39.63	5	39.13	38.85	-1	2,098	-0.05%
2018/11/05	6	40.78	6	39.93	39.90	0	2,094	0.00%
2018/11/02	11	40.65	8	40.98	41.00	3	2,096	0.14%
2018/11/01	7	41.69	6	41.41	41.30	1	2,095	0.05%
2018/10/25	3	41.20	0	0.00	40.90	3	2,219	0.14%
2018/10/03	1	51.40	0	0.00	50.40	1	2,488	0.04%
2018/10/02	1	51.40	1	51.80	51.40	0	2,458	0.00%
2018/09/27	2	49.00	2	48.80	48.70	0	2,432	0.00%
2018/09/20	5	50.60	0	0.00	49.00	5	2,524	0.20%
2018/09/19	0	0.00	5	50.02	50.20	-5	2,482	-0.20%
2018/09/04	0	0.00	1	54.30	55.30	-1	2,330	-0.04%
2018/09/03	0	0.00	1	55.50	55.20	-1	2,309	-0.04%
2018/08/31	1	56.70	0	0.00	57.00	1	2,314	0.04%
2018/08/29	1	59.10	0	0.00	58.90	1	2,395	0.04%
2018/08/28	1	58.10	1	59.10	59.00	0	2,385	0.00%
2018/08/15	1	59.10	0	0.00	58.10	1	2,373	0.04%
2018/08/08	5	60.16	0	0.00	60.40	5	2,374	0.21%
2018/08/07	12	59.90	6	60.65	60.00	6	2,353	0.25%
2018/08/06	0	0.00	1	57.90	58.80	-1	2,257	-0.04%
2018/08/02	5	56.74	2	56.70	56.50	3	2,267	0.13%
2018/08/01	4	57.70	0	0.00	57.70	4	2,247	0.18%
2018/07/31	0	0.00	1	57.20	57.50	-1	2,207	-0.05%
2018/07/30	1	56.50	0	0.00	56.50	1	2,214	0.05%
2018/07/23	2	56.10	0	0.00	55.20	2	2,183	0.09%
2018/07/20	0	0.00	3	54.17	55.80	-3	2,136	-0.14%
2018/07/19	2	53.65	0	0.00	53.40	2	2,080	0.10%
2018/07/11	1	53.00	0	0.00	53.00	1	2,051	0.05%
2018/07/04	0	0.00	2	59.30	59.00	-2	2,066	-0.10%
2018/06/29	3	61.47	3	63.00	61.80	0	2,057	0.00%
2018/06/20	0	0.00	1	61.20	60.50	-1	1,999	-0.05%
2018/06/14	0	0.00	1	61.50	61.10	-1	2,064	-0.05%
2018/06/13	1	61.90	1	62.30	61.80	0	2,054	0.00%
2018/06/11	0	0.00	1	61.60	61.70	-1	2,085	-0.05%
2018/06/07	1	62.90	0	0.00	63.10	1	2,104	0.05%
2018/06/05	1	60.10	0	0.00	59.20	1	2,032	0.05%
2018/06/04	1	58.60	0	0.00	58.80	1	2,014	0.05%
2018/05/08	0	0.00	1	59.00	59.20	-1	2,538	-0.04%
2018/05/07	0	0.00	1	59.00	59.00	-1	2,566	-0.04%
2018/05/03	4	58.70	4	58.25	58.00	0	2,649	0.00%
2018/04/27	8	59.00	8	57.74	56.60	0	2,854	0.00%
2018/04/26	1	59.20	0	0.00	58.60	1	2,895	0.03%
2018/04/25	0	0.00	2	57.90	57.80	-2	2,946	-0.07%
2018/04/24	0	0.00	5	57.50	57.80	-5	3,008	-0.17%
2018/04/23	1	61.10	0	0.00	60.80	1	3,067	0.03%
2018/04/20	3	62.13	1	62.30	61.20	2	3,170	0.06%
2018/04/12	0	0.00	1	62.10	62.30	-1	3,812	-0.03%
2018/04/11	1	62.40	0	0.00	62.10	1	3,943	0.03%
2018/04/03	0	0.00	1	63.00	63.20	-1	4,131	-0.02%
2018/04/02	0	0.00	1	64.30	64.20	-1	4,145	-0.02%
2018/03/30	1	63.80	3	63.47	62.20	-2	4,181	-0.05%
2018/03/29	0	0.00	1	64.40	64.40	-1	4,165	-0.02%
2018/03/27	1	63.70	1	63.60	63.30	0	4,155	0.00%
2018/03/22	0	0.00	1	64.40	63.30	-1	4,141	-0.02%
2018/03/21	0	0.00	1	66.00	65.80	-1	4,126	-0.02%
2018/03/20	9	66.54	2	66.30	66.00	7	4,143	0.17%
2018/03/19	3	70.07	3	69.00	69.00	0	4,120	0.00%
2018/03/16	1	69.00	0	0.00	71.40	1	4,144	0.02%
2018/03/15	5	69.10	1	69.10	68.80	4	4,142	0.10%
2018/03/14	1	69.20	1	68.90	69.00	0	4,215	0.00%
2018/03/13	6	69.25	0	0.00	69.90	6	4,231	0.14%
2018/03/12	1	68.80	0	0.00	68.30	1	4,264	0.02%
2018/03/09	0	0.00	2	70.05	69.60	-2	4,326	-0.05%
2018/03/08	1	70.40	1	70.00	70.00	0	4,337	0.00%
2018/03/06	5	69.64	2	70.70	70.50	3	4,424	0.07%
2018/03/05	2	71.25	0	0.00	70.60	2	4,465	0.04%
2018/03/02	3	72.37	1	72.60	72.60	2	4,465	0.04%
2018/03/01	1	73.20	0	0.00	74.00	1	4,472	0.02%
2018/02/27	1	75.00	0	0.00	75.00	1	4,433	0.02%
2018/02/26	1	75.60	0	0.00	77.00	1	4,453	0.02%
2018/02/21	2	73.90	0	0.00	72.80	2	4,746	0.04%
2018/02/12	6	73.63	1	73.80	73.30	5	4,688	0.11%
2018/02/09	1	74.00	0	0.00	74.60	1	4,675	0.02%
2018/02/07	0	0.00	1	77.90	78.90	-1	4,601	-0.02%
2018/01/31	3	82.33	2	82.40	82.60	1	4,510	0.02%
2018/01/30	1	81.30	1	83.40	82.70	0	4,526	0.00%
2018/01/24	0	0.00	2	82.25	82.40	-2	4,483	-0.04%
2018/01/18	1	75.80	0	0.00	75.80	1	4,455	0.02%
2018/01/17	2	78.05	1	77.80	77.90	1	4,395	0.02%
2018/01/16	1	80.30	0	0.00	80.30	1	4,293	0.02%
2018/01/11	1	74.50	0	0.00	74.40	1	4,021	0.02%
2018/01/09	2	78.45	0	0.00	79.30	2	3,779	0.05%
2018/01/03	0	0.00	2	83.70	87.30	-2	3,549	-0.06%
2018/01/02	3	82.10	1	81.70	82.60	2	3,514	0.06%