晟德 (4123)-國泰-忠孝券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.35
漲跌
▼0.40
漲幅
-0.87%
成交量
1,039張
產業
上櫃生技醫療類股
401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

晟德 (4123)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/22	4.8	45.40	0	0.00	45.35	4.8	1,511	0.32%
2024/05/21	0	0.00	2	46.05	45.75	-2	1,516	-0.13%
2024/05/20	1	45.75	0	0.00	46.00	1	1,516	0.07%
2024/05/17	5	45.83	0	0.00	46.00	5	1,511	0.33%
2024/05/16	2	45.00	0.1	45.10	44.90	2	1,513	0.13%
2024/05/15	3	45.67	1	44.80	44.75	2	1,503	0.13%
2024/05/14	2	45.55	1	45.50	45.40	1	1,494	0.07%
2024/05/13	3	46.27	1	46.55	46.10	2	1,461	0.14%
2024/05/09	0	0.00	3	45.30	45.30	-3	1,405	-0.21%
2024/05/08	0	0.00	1.6	44.79	44.65	-1.6	1,382	-0.12%
2024/05/07	1	43.95	6	44.03	43.95	-5	1,368	-0.37%
2024/05/06	1	43.50	0.5	43.50	43.55	0.5	1,372	0.03%
2024/05/03	0.1	43.75	0	0.00	43.55	0.1	1,409	0.00%
2024/05/02	1	43.60	0	0.00	43.65	1	1,469	0.07%
2024/04/29	0	0.00	0.2	43.35	43.60	-0.2	1,581	-0.01%
2024/04/26	2	43.10	2	43.00	42.95	0	1,590	0.00%
2024/04/24	1	43.85	0	0.00	43.85	1	1,599	0.06%
2024/04/23	0	0.00	1	43.80	43.40	-1	1,628	-0.06%
2024/04/19	1	42.35	0	0.00	42.00	1	1,681	0.06%
2024/04/11	1	44.30	0	0.00	44.25	1	1,656	0.06%
2024/04/09	0	0.00	1	44.55	44.30	-1	1,641	-0.06%
2024/04/08	0	0.00	0	43.70	44.35	0	1,619	0.00%
2024/03/29	3	43.30	0	0.00	43.25	3	1,641	0.18%
2024/03/27	0	43.45	0	0.00	43.45	0	1,648	0.00%
2024/03/25	0	0.00	1.5	43.63	43.50	-1.5	1,656	-0.09%
2024/03/21	0	0.00	1.3	43.14	43.30	-1.3	1,654	-0.08%
2024/03/20	2	42.50	1	42.70	42.50	1	1,656	0.06%
2024/03/19	0	0.00	2	42.80	42.70	-2	1,644	-0.12%
2024/03/18	1	42.35	1	42.60	42.65	0	1,641	0.00%
2024/03/14	1	43.25	3	43.50	43.75	-2	1,593	-0.13%
2024/03/13	1	43.15	0	0.00	43.35	1	1,580	0.06%
2024/03/12	2	44.65	0	0.00	44.80	2	1,519	0.13%
2024/03/11	1	45.10	0	0.00	45.15	1	1,509	0.07%
2024/03/08	0	45.10	0	0.00	45.15	0	1,515	0.00%
2024/03/07	3	46.00	1	45.80	46.40	2	1,496	0.13%
2024/03/06	1	46.45	0	0.00	46.40	1	1,496	0.07%
2024/03/04	1	47.05	0	0.00	47.00	1	1,491	0.07%
2024/02/29	0	0.00	0.1	47.95	47.55	-0.1	1,500	-0.01%
2024/02/26	0	0.00	1	46.80	46.50	-1	1,435	-0.07%
2024/02/20	0	0.00	2	46.95	46.70	-2	1,390	-0.14%
2024/02/19	1	47.20	2.4	47.10	47.30	-1.4	1,391	-0.10%
2024/02/16	3	46.32	0	0.00	46.40	3	1,381	0.22%
2024/02/15	0	0.00	2	46.30	46.55	-2	1,390	-0.14%
2024/02/05	0	45.45	4	45.30	45.45	-4	1,458	-0.27%
2024/02/02	0	45.55	0	0.00	45.45	0	1,474	0.00%
2024/02/01	0	0.00	2	46.20	46.10	-2	1,469	-0.14%
2024/01/31	0	0.00	1	45.95	45.65	-1	1,479	-0.07%
2024/01/30	2	45.73	1	46.05	45.60	1	1,490	0.07%
2024/01/29	1	46.35	0	0.00	46.35	1	1,497	0.07%
2024/01/26	14	46.36	1	47.20	46.20	13	1,496	0.87%
2024/01/25	5	48.73	4	48.15	47.60	1	1,468	0.07%
2024/01/24	6	48.43	6	48.30	48.35	0	1,421	0.00%
2024/01/23	0	0.00	1	47.30	47.55	-1	1,389	-0.07%
2024/01/17	30	46.00	27	45.89	45.20	3	1,391	0.22%
2024/01/16	24	46.12	24	46.37	46.65	0	1,365	0.00%
2024/01/15	11	44.94	11	45.01	45.10	0	1,302	0.00%
2024/01/12	0	0.00	1	44.50	44.90	-1	1,293	-0.08%
2024/01/11	0	0.00	0.2	43.80	44.25	-0.2	1,282	-0.01%
2024/01/10	3	43.20	0	0.00	43.25	3	1,309	0.23%
2024/01/08	0	0.00	2	44.30	44.30	-2	1,311	-0.15%
2024/01/04	1	44.00	0	0.00	44.05	1	1,329	0.08%
2024/01/03	8	44.35	0	0.00	44.10	8	1,332	0.60%
2023/12/28	0.5	44.55	0	0.00	44.40	0.5	1,330	0.04%
2023/12/22	1	44.30	0	0.00	44.30	1	1,292	0.08%
2023/12/12	0.1	46.00	0	0.00	45.65	0.1	1,295	0.01%
2023/12/11	0	0.00	0.1	46.40	46.20	-0.1	1,292	-0.01%
2023/12/08	0	0.00	0	46.40	46.50	0	1,299	0.00%
2023/12/07	1	46.80	1	46.50	46.45	0	1,303	0.00%
2023/12/06	1	46.45	4	46.50	46.50	-3	1,306	-0.23%
2023/12/04	2	46.58	2	46.63	46.60	0	1,366	0.00%
2023/12/01	1	46.00	4	45.90	46.05	-3	1,370	-0.22%
2023/11/29	0	0.00	0.2	45.48	45.90	-0.2	1,359	-0.01%
2023/11/28	2	45.15	2	45.60	45.40	0	1,358	0.00%
2023/11/27	0.1	45.55	0	0.00	45.30	0.1	1,369	0.01%
2023/11/21	0.1	44.13	0	0.00	44.30	0.1	1,395	0.00%
2023/11/20	0	44.05	0	0.00	44.00	0	1,422	0.00%
2023/11/17	0	44.00	0	0.00	43.65	0	1,436	0.00%
2023/11/16	0	0.00	0.4	42.85	43.55	-0.4	1,452	-0.03%
2023/11/15	10	42.55	0	0.00	42.50	10	1,446	0.69%
2023/11/14	1.1	42.18	0	0.00	42.30	1.1	1,456	0.08%
2023/11/13	1	42.40	0	0.00	42.35	1	1,475	0.07%
2023/11/08	1	45.95	0	0.00	46.00	1	1,665	0.06%
2023/11/03	0.5	45.55	0	0.00	45.25	0.5	1,755	0.03%
2023/10/31	1	45.65	0	0.00	45.65	1	1,865	0.05%
2023/10/30	0.4	46.90	0	0.00	46.50	0.4	1,900	0.02%
2023/10/27	0	46.85	1	46.65	46.90	-1	1,899	-0.05%
2023/10/26	0.1	45.80	0	0.00	45.65	0.1	1,929	0.00%
2023/10/25	0	0.00	0.2	46.30	46.10	-0.2	2,052	-0.01%
2023/10/24	0	0.00	0	45.50	45.85	0	2,138	0.00%
2023/10/19	1	45.35	0	0.00	45.20	1	2,659	0.04%
2023/10/18	2.1	44.92	0	0.00	44.40	2.1	2,981	0.07%
2023/10/17	0.3	45.70	0	0.00	45.45	0.3	3,881	0.01%
2023/10/16	2	45.33	0	0.00	45.30	2	4,726	0.04%
2023/10/13	0	0.00	0.1	45.80	45.50	-0.1	4,890	0.00%
2023/10/12	1	45.50	0	0.00	45.50	1	5,192	0.02%
2023/10/05	1	45.35	0	0.00	45.20	1	5,301	0.02%
2023/10/02	0	0.00	1	45.90	46.05	-1	5,507	-0.02%
2023/09/28	1	46.05	0	0.00	45.85	1	5,681	0.02%
2023/09/22	1	45.35	0	0.00	45.35	1	5,982	0.02%
2023/09/21	1.1	45.45	0	0.00	45.50	1.1	6,071	0.02%
2023/09/20	2.1	46.04	0	0.00	45.75	2.1	6,132	0.03%
2023/09/19	0	0.00	1.5	46.95	46.50	-1.5	6,222	-0.02%
2023/09/18	1	46.85	0	0.00	46.90	1	6,234	0.02%
2023/09/15	0.1	46.75	0	0.00	46.30	0.1	6,255	0.00%
2023/09/12	0.5	46.40	0.5	46.25	46.60	0	6,293	0.00%
2023/09/11	2.1	46.25	0	0.00	46.20	2.1	6,319	0.03%
2023/09/08	2.1	46.28	10	46.20	46.25	-7.9	6,346	-0.12%
2023/09/07	0	0.00	19	51.35	51.50	-19	6,345	-0.30%
2023/09/05	10	51.60	0	0.00	51.30	10	6,460	0.15%
2023/09/04	0	0.00	0	51.30	51.20	0	6,676	0.00%
2023/09/01	0	0.00	5	51.26	51.20	-5	6,906	-0.07%
2023/08/30	1	51.30	0	0.00	50.90	1	7,098	0.01%
2023/08/29	0	0.00	4	50.20	50.40	-4	7,095	-0.06%
2023/08/28	1	49.95	4	49.78	49.70	-3	7,113	-0.04%
2023/08/25	0	0.00	1	50.40	50.60	-1	7,109	-0.01%
2023/08/24	11.1	49.86	0	0.00	49.80	11.1	7,096	0.16%
2023/08/22	1	50.40	10	50.30	50.40	-9	7,076	-0.13%
2023/08/18	0.2	51.00	0.2	50.70	50.30	0	7,083	0.00%
2023/08/17	2	50.10	0	0.00	51.00	2	7,098	0.03%
2023/08/15	1	51.60	0	0.00	51.80	1	7,067	0.01%
2023/08/14	14.2	52.17	2	52.00	52.00	12.2	7,037	0.17%
2023/08/11	1.5	58.17	1	57.80	57.70	0.5	6,868	0.01%
2023/08/10	5.3	57.86	0	0.00	57.50	5.3	6,945	0.08%
2023/08/09	1	59.30	6.3	59.50	59.30	-5.3	7,020	-0.08%
2023/08/08	1.3	60.44	1	59.50	60.00	0.3	7,103	0.00%
2023/08/07	1	58.00	0	0.00	59.20	1	7,133	0.01%
2023/08/04	0	0.00	2	58.70	58.80	-2	7,128	-0.03%
2023/08/02	4	59.40	1	60.10	59.10	3	7,135	0.04%
2023/08/01	1	59.90	1	60.40	59.80	0	7,140	0.00%
2023/07/31	2.1	59.52	3	59.70	59.50	-0.9	7,232	-0.01%
2023/07/28	6.2	61.46	3.3	60.54	60.30	2.9	7,232	0.04%
2023/07/27	6.2	61.79	11	62.29	61.80	-4.8	7,137	-0.07%
2023/07/26	7.3	63.13	5.1	62.67	61.80	2.2	7,080	0.03%
2023/07/25	2.1	63.26	4.7	62.93	63.40	-2.6	6,969	-0.04%
2023/07/24	8.1	62.86	9.2	61.93	61.80	-1.1	6,873	-0.02%
2023/07/21	9.3	63.53	7.9	63.67	62.40	1.4	6,799	0.02%
2023/07/20	47.6	65.89	11.1	63.85	63.30	36.5	6,578	0.55%
2023/07/19	10	63.23	26	63.80	65.20	-16	5,805	-0.28%
2023/07/18	4	58.55	14.1	58.33	59.30	-10.1	5,037	-0.20%
2023/07/17	26.1	58.20	57	59.39	59.20	-30.9	5,101	-0.61%
2023/07/14	11.2	56.16	1.1	56.09	56.10	10.1	4,918	0.21%
2023/07/11	2	55.40	22.3	56.00	55.40	-20.3	4,860	-0.42%
2023/07/10	43.1	55.83	10	56.20	55.80	33.1	4,878	0.68%
2023/07/07	15	56.98	6	57.40	56.50	9	4,817	0.19%
2023/07/06	4.3	57.47	15	57.31	57.10	-10.7	4,714	-0.23%
2023/07/05	3	56.47	22.1	55.64	56.60	-19.1	4,533	-0.42%
2023/07/04	0.1	55.00	0.1	54.80	54.70	0	4,396	0.00%
2023/06/30	1	55.60	80	55.57	55.40	-79	4,329	-1.82%
2023/06/29	37	55.13	7	54.97	55.10	30	4,285	0.70%
2023/06/28	5.1	54.46	1	53.90	54.50	4.1	4,205	0.10%
2023/06/27	6	54.50	0	0.00	54.70	6	4,142	0.14%
2023/06/21	0	0.00	0.1	53.10	53.00	-0.1	4,030	0.00%
2023/06/20	10	52.90	1.2	53.03	52.80	8.8	4,020	0.22%
2023/06/19	10	53.00	10	53.30	52.80	0	4,013	0.00%
2023/06/15	2	52.30	4	52.70	52.60	-2	3,976	-0.05%
2023/06/14	1.1	53.68	0	0.00	53.10	1.1	3,951	0.03%
2023/06/13	0.1	53.75	0	0.00	54.10	0.1	3,929	0.00%
2023/06/12	4	54.50	0	0.00	54.00	4	3,891	0.10%
2023/06/09	1	54.90	1	55.20	55.50	0	3,805	0.00%
2023/06/08	75	55.77	23	56.06	55.50	52	3,726	1.40%
2023/06/07	43	54.56	4	54.50	54.90	39	3,511	1.11%
2023/06/06	1	53.20	0	0.00	52.70	1	3,277	0.03%
2023/06/05	0	0.00	1.9	51.91	51.90	-1.9	3,130	-0.06%
2023/06/01	0	0.00	4	50.80	50.80	-4	3,064	-0.13%
2023/05/29	0	0.00	1	50.50	50.30	-1	3,013	-0.03%
2023/05/26	0	0.00	4	50.20	50.10	-4	3,005	-0.13%
2023/05/25	1.5	50.87	0	0.00	50.60	1.5	2,996	0.05%
2023/05/24	4	51.40	1	51.30	51.30	3	2,984	0.10%
2023/05/23	9	51.11	6	51.10	51.20	3	2,968	0.10%
2023/05/22	2	50.70	2	50.40	50.40	0	2,941	0.00%
2023/05/19	0	0.00	2	49.60	49.70	-2	2,925	-0.07%
2023/05/18	3	50.05	0	0.00	50.10	3	2,895	0.10%
2023/05/17	2	50.50	3	50.40	50.30	-1	2,870	-0.03%
2023/05/16	8	50.81	25	50.17	50.50	-17	2,835	-0.60%
2023/05/15	40	48.94	11	48.74	49.05	29	2,725	1.06%
2023/05/12	2	51.45	4	51.80	52.00	-2	2,581	-0.08%
2023/05/11	0	49.30	0	0.00	49.05	0	2,480	0.00%
2023/05/10	2	51.00	0	0.00	51.00	2	2,398	0.08%
2023/05/09	5	51.42	3	50.83	51.00	2	2,378	0.08%
2023/05/08	0	0.00	1	53.00	51.60	-1	2,322	-0.04%
2023/05/05	4	52.33	0	0.00	52.40	4	2,277	0.18%
2023/05/04	0	0.00	3	52.00	53.00	-3	2,150	-0.14%
2023/05/03	0	0.00	13	51.50	51.30	-13	2,072	-0.63%
2023/04/28	0	0.00	4	51.18	50.80	-4	2,008	-0.20%
2023/04/27	11	51.33	0	0.00	51.30	11	1,943	0.57%
2023/04/26	10	50.40	10	52.10	52.10	0	1,860	0.00%
2023/04/25	2	50.90	7	51.36	51.20	-5	1,751	-0.29%
2023/04/24	0	51.70	0	52.10	52.00	0	1,649	0.00%
2023/04/21	5	49.48	2	49.60	49.05	3	1,492	0.20%
2023/04/20	9	52.33	9	51.17	50.10	0	1,408	0.00%
2023/04/19	1	48.80	3	50.07	50.40	-2	1,181	-0.17%
2023/04/18	2	48.20	0	0.00	48.05	2	1,054	0.19%
2023/04/17	0	0.00	0.1	48.20	48.25	-0.1	1,035	-0.01%
2023/04/14	3	48.18	0	0.00	48.00	3	1,014	0.30%
2023/04/13	3	48.33	3	47.88	48.30	0	993	0.00%
2023/04/12	1	46.75	0	0.00	46.70	1	933	0.11%
2023/04/10	1	46.90	0	0.00	47.00	1	949	0.11%
2023/04/07	1	47.05	0	0.00	47.35	1	1,014	0.10%
2023/03/29	0	0.00	1	45.80	45.85	-1	1,130	-0.09%
2023/03/24	0	0.00	1	46.25	46.25	-1	1,183	-0.08%
2023/03/20	0.1	44.40	0	0.00	44.90	0.1	1,246	0.01%
2023/03/16	0.2	45.20	0	0.00	44.50	0.2	1,274	0.02%
2023/03/03	0	0.00	5	48.20	48.05	-5	1,346	-0.37%
2023/03/02	4	47.80	0	0.00	47.80	4	1,343	0.30%
2023/03/01	0	0.00	4	47.60	47.40	-4	1,347	-0.30%
2023/02/24	0	47.55	0	0.00	47.30	0	1,361	0.00%
2023/02/20	1	47.25	1	47.45	47.25	0	1,363	0.00%
2023/02/17	0	0.00	0	47.85	47.60	0	1,352	0.00%
2023/02/10	2	48.28	1	48.45	47.90	1	1,407	0.07%
2023/02/09	0	48.30	6	47.88	47.90	-6	1,395	-0.43%
2023/02/06	5.8	48.16	0	0.00	48.10	5.8	1,375	0.42%
2023/02/03	0	0.00	2	48.45	48.40	-2	1,363	-0.15%
2023/02/02	0.7	47.90	0	0.00	47.85	0.7	1,345	0.05%
2023/01/31	2	46.55	5	47.20	47.20	-3	1,334	-0.22%
2023/01/12	0	0.00	0.9	45.40	45.30	-0.9	1,336	-0.06%
2023/01/10	1	46.25	0	0.00	46.05	1	1,338	0.08%
2022/12/28	0	0.00	1	48.10	47.65	-1	1,345	-0.07%
2022/12/27	5	48.38	0	0.00	48.80	5	1,332	0.38%
2022/12/26	1	50.20	25.7	49.59	49.80	-24.7	1,264	-1.96%
2022/12/21	0	0.00	12	45.45	45.45	-12	1,129	-1.06%
2022/12/20	10	47.30	0	0.00	46.15	10	1,127	0.89%
2022/12/19	0	0.00	20	48.40	48.40	-20	1,135	-1.76%
2022/12/16	1	47.05	1	47.60	47.60	0	1,109	0.00%
2022/12/15	0	0.00	2	47.45	47.25	-2	1,106	-0.18%
2022/12/14	2	47.80	0	0.00	47.75	2	1,117	0.18%
2022/12/08	10	46.80	0	0.00	47.20	10	1,046	0.96%
2022/12/07	23	47.40	2	47.53	47.35	21	1,031	2.04%
2022/12/05	1	45.65	0	0.00	46.25	1	962	0.10%
2022/11/25	1	43.75	0	0.00	43.65	1	1,101	0.09%
2022/11/23	0	0.00	2	43.75	44.35	-2	1,174	-0.17%
2022/11/14	2	42.70	0	0.00	43.35	2	1,217	0.16%
2022/11/11	6	43.73	0	0.00	43.50	6	1,197	0.50%
2022/11/09	2	44.85	0	0.00	44.95	2	1,161	0.17%
2022/10/26	0	0.00	5	43.00	43.05	-5	1,213	-0.41%
2022/10/25	2.1	43.36	0	0.00	43.35	2.1	1,208	0.17%
2022/10/14	0	0.00	1	46.00	45.75	-1	1,269	-0.08%
2022/10/07	1	47.35	0	0.00	47.25	1	1,258	0.08%
2022/09/27	0	0.00	1	46.90	47.10	-1	1,226	-0.08%
2022/09/26	1.1	46.23	0	0.00	46.40	1.1	1,230	0.09%
2022/09/23	1	49.20	0	0.00	48.35	1	1,226	0.08%
2022/09/21	0.1	49.80	0	0.00	49.35	0.1	1,278	0.01%
2022/09/20	1	50.20	0	0.00	50.10	1	1,263	0.08%
2022/09/16	0.1	51.40	0	0.00	51.30	0.1	1,293	0.01%
2022/09/15	7	51.77	0	0.00	51.60	7	1,297	0.54%
2022/09/14	2	51.70	20	51.55	51.90	-18	1,299	-1.39%
2022/09/13	4	51.95	10	52.20	51.90	-6	1,290	-0.46%
2022/09/12	1	51.80	0	0.00	51.90	1	1,305	0.08%
2022/09/08	0	0.00	10	51.90	52.20	-10	1,287	-0.78%
2022/09/07	0.3	60.79	0	0.00	60.60	0.3	1,246	0.03%
2022/09/06	0.1	62.20	1	61.00	60.80	-1	1,199	-0.08%
2022/09/05	0	0.00	10	63.30	62.20	-10	1,181	-0.85%
2022/09/02	0	0.00	20	63.35	62.80	-20	1,166	-1.72%
2022/09/01	1	62.52	0	0.00	62.60	1	1,157	0.08%
2022/08/31	20	63.20	0	0.00	62.90	20	1,144	1.75%
2022/08/30	20	63.08	0	0.00	62.80	20	1,088	1.84%
2022/08/29	20	62.30	0	0.00	62.00	20	1,066	1.87%
2022/08/24	0	0.00	2	62.10	61.90	-2	1,032	-0.19%
2022/08/16	0	0.00	2	60.40	60.60	-2	983	-0.20%
2022/08/15	0	0.00	1	59.60	60.30	-1	975	-0.10%
2022/08/12	0	0.00	1	58.70	59.40	-1	957	-0.10%
2022/08/04	0.1	57.30	0	0.00	57.00	0.1	973	0.01%
2022/08/02	1	58.10	0	0.00	58.10	1	970	0.10%
2022/07/29	0	0.00	1	58.60	58.60	-1	986	-0.10%
2022/07/28	0.1	58.80	0	0.00	58.30	0.1	995	0.01%
2022/07/26	1	59.40	0	0.00	59.50	1	982	0.10%
2022/07/08	0	0.00	0	58.30	58.00	0	1,354	0.00%
2022/06/29	2	61.70	3	61.83	62.00	-1	1,318	-0.08%
2022/06/22	1	58.90	0	0.00	58.90	1	1,294	0.08%
2022/06/21	0	0.00	1	59.40	59.60	-1	1,314	-0.08%
2022/06/20	3	59.70	2	60.45	58.60	1	1,380	0.07%
2022/06/17	2	59.20	0	0.00	59.00	2	1,356	0.15%
2022/06/16	0.3	60.20	2	60.35	59.50	-1.7	1,367	-0.12%
2022/06/14	1	58.60	0	0.00	59.10	1	1,368	0.07%
2022/06/09	0	0.00	1	60.90	60.50	-1	1,336	-0.07%
2022/06/08	0	0.00	1	60.70	60.10	-1	1,330	-0.08%
2022/06/07	0	0.00	2	60.00	60.10	-2	1,327	-0.15%
2022/06/06	0	0.00	1	60.00	59.70	-1	1,335	-0.07%
2022/06/01	0	0.00	5	60.54	60.20	-5	1,369	-0.37%
2022/05/31	1	59.40	1	59.70	59.90	0	1,360	0.00%
2022/05/30	0	0.00	1	59.20	59.40	-1	1,357	-0.07%
2022/05/26	1	58.80	1	58.90	58.70	0	1,365	0.00%
2022/05/25	0	0.00	0.1	58.60	58.50	-0.1	1,367	-0.01%
2022/05/24	1	58.80	0	0.00	58.30	1	1,381	0.07%
2022/05/23	1.1	58.55	0	0.00	59.00	1.1	1,380	0.08%
2022/05/18	0	0.00	1	59.00	59.10	-1	1,427	-0.07%
2022/05/17	0	0.00	9	58.60	58.60	-9	1,435	-0.63%
2022/05/13	0	0.00	7	58.60	58.60	-7	1,450	-0.48%
2022/05/12	2	58.60	0	0.00	58.30	2	1,433	0.14%
2022/05/11	1	59.90	0	0.00	59.90	1	1,421	0.07%
2022/05/10	0.2	59.30	0	0.00	60.30	0.2	1,420	0.01%
2022/05/09	3	60.13	0	0.00	59.60	3	1,425	0.21%
2022/05/06	2	61.05	0	0.00	61.00	2	1,425	0.14%
2022/05/05	2	61.70	1	62.70	61.70	1	1,442	0.07%
2022/04/29	0	0.00	1	63.30	63.30	-1	1,433	-0.07%
2022/04/28	1	62.70	1	63.20	62.70	0	1,437	0.00%
2022/04/26	0	0.00	1	63.20	63.40	-1	1,409	-0.07%
2022/04/25	7	64.64	0	0.00	63.60	7	1,392	0.50%
2022/04/22	2	65.70	3	66.37	65.70	-1	1,352	-0.07%
2022/04/21	17.5	66.26	19	66.14	66.20	-1.5	1,327	-0.11%
2022/04/20	4	64.63	0	0.00	64.80	4	1,270	0.31%
2022/04/19	9	65.13	2	64.30	64.40	7	1,257	0.56%
2022/04/18	3	66.50	10	65.41	65.80	-7	1,217	-0.57%
2022/04/15	1	63.10	5	63.40	63.20	-4	1,043	-0.38%
2022/04/14	0	0.00	1	62.70	62.90	-1	1,040	-0.10%
2022/04/13	1	62.20	0	0.00	62.20	1	1,037	0.10%
2022/04/12	0	0.00	0.2	62.30	62.30	-0.2	1,042	-0.02%
2022/04/07	1	62.10	0	0.00	62.30	1	1,033	0.10%
2022/04/06	0	0.00	1	62.70	63.40	-1	1,029	-0.10%
2022/03/31	0	0.00	3	62.60	62.60	-3	1,019	-0.29%
2022/03/30	4	62.90	0	0.00	62.80	4	1,045	0.38%
2022/03/29	0	0.00	7.1	63.50	63.50	-7.1	1,053	-0.67%
2022/03/28	2	62.00	2	62.60	62.80	0	1,038	0.00%
2022/03/25	0	0.00	2	62.90	62.40	-2	1,028	-0.19%
2022/03/24	0.1	61.90	35	62.30	62.70	-35	1,018	-3.43%
2022/03/23	1	61.80	5	61.86	62.20	-4	997	-0.40%
2022/03/22	2	60.05	0	0.00	60.50	2	934	0.21%
2022/03/21	1	60.40	0	0.00	60.40	1	939	0.11%
2022/03/17	0	0.00	6	58.50	58.70	-6	939	-0.64%
2022/03/09	0	0.00	1	56.90	57.00	-1	967	-0.10%
2022/03/08	4	56.48	1	55.90	55.70	3	983	0.30%
2022/03/07	2	57.20	0	0.00	57.10	2	977	0.20%
2022/03/04	0	0.00	1	59.20	59.10	-1	968	-0.10%
2022/02/25	5	58.72	0	0.00	58.80	5	1,000	0.50%
2022/02/24	1	59.60	0	0.00	58.70	1	1,008	0.10%
2022/02/21	0	0.00	4	61.65	61.30	-4	1,012	-0.39%
2022/02/18	0	0.00	9	60.22	60.40	-9	991	-0.91%
2022/02/16	1	61.10	1	61.00	61.00	0	1,031	0.00%
2022/02/14	0	0.00	1	60.20	60.20	-1	1,074	-0.09%
2022/02/10	1	61.00	1	61.10	61.10	0	1,107	0.00%
2022/02/08	0	0.00	0.8	60.70	60.80	-0.8	1,139	-0.07%
2022/01/21	0	0.00	5	58.00	58.00	-5	1,432	-0.35%
2022/01/19	1	58.80	0	0.00	58.50	1	1,436	0.07%
2022/01/17	0	0.00	1	59.20	59.30	-1	1,442	-0.07%
2022/01/11	0	0.00	0.6	59.10	59.10	-0.6	1,459	-0.04%
2022/01/06	2	60.25	2	59.90	60.00	0	1,499	0.00%
2022/01/05	2	59.95	0	0.00	59.90	2	1,506	0.13%
2021/12/30	1	60.70	0	0.00	60.50	1	1,508	0.07%
2021/12/29	0	0.00	0.1	61.10	60.40	-0.1	1,519	0.00%
2021/12/28	1	60.80	0	0.00	61.00	1	1,531	0.07%
2021/12/24	3	61.40	1	61.80	61.00	2	1,546	0.13%
2021/12/17	2	60.80	0	0.00	60.50	2	1,503	0.13%
2021/12/16	0	0.00	1	61.30	61.20	-1	1,507	-0.07%
2021/12/01	1	61.30	0	0.00	61.10	1	1,793	0.06%
2021/11/29	2	61.20	12	61.24	61.10	-10	1,903	-0.53%
2021/11/24	2	61.90	0	0.00	62.20	2	1,921	0.10%
2021/11/22	2	62.30	2	62.50	62.30	0	1,931	0.00%
2021/11/19	1	63.20	0	0.00	62.30	1	1,924	0.05%
2021/11/12	2	63.20	0	0.00	62.80	2	1,901	0.11%
2021/11/11	2	65.00	0	0.00	64.20	2	1,889	0.11%
2021/11/10	1	64.30	0	0.00	64.50	1	1,975	0.05%
2021/11/09	0	0.00	15	64.87	64.20	-15	1,971	-0.76%
2021/11/08	2	65.45	0.1	65.50	65.20	1.9	1,974	0.10%
2021/11/05	3	65.20	0	0.00	65.40	3	1,983	0.15%
2021/11/04	5	66.20	2	66.30	66.30	3	1,988	0.15%
2021/11/03	3	66.20	0	0.00	66.60	3	1,983	0.15%
2021/11/02	15	65.97	15	65.50	65.50	0	1,956	0.00%
2021/11/01	0	0.00	1	65.20	65.30	-1	1,930	-0.05%
2021/10/29	15	67.20	1	66.50	66.50	14	1,919	0.73%
2021/10/26	18	59.19	0	0.00	59.30	18	1,907	0.94%
2021/10/22	0	0.00	1.1	58.62	58.60	-1.1	1,967	-0.06%
2021/10/20	0	0.00	0.2	60.00	59.40	-0.2	1,992	-0.01%
2021/10/19	0	0.00	0.1	60.50	60.60	-0.1	1,985	-0.01%
2021/10/14	1	57.30	2	57.90	59.80	-1	2,034	-0.05%
2021/10/07	1	57.20	1	57.10	57.30	0	2,085	0.00%
2021/10/06	2	56.50	0	0.00	56.60	2	2,101	0.10%
2021/10/04	10	59.20	0	0.00	57.20	10	2,120	0.47%
2021/10/01	3.1	60.33	0	0.00	59.40	3.1	2,110	0.14%
2021/09/30	0.1	60.80	0	0.00	60.90	0.1	2,098	0.00%
2021/09/29	5	60.88	0	0.00	60.70	5	2,104	0.24%
2021/09/24	0	0.00	6	62.50	61.90	-6	2,150	-0.28%
2021/09/22	4	61.28	0	0.00	61.10	4	2,179	0.18%
2021/09/17	11	62.12	0	0.00	62.20	11	2,179	0.50%
2021/09/16	14	63.03	0	0.00	62.50	14	2,184	0.64%
2021/09/15	3	63.60	0	0.00	63.40	3	2,172	0.14%
2021/09/14	1	64.30	0	0.00	64.30	1	2,165	0.05%
2021/09/13	5	63.76	5	64.90	64.80	0	2,168	0.00%
2021/09/09	0	0.00	0.3	71.34	71.10	-0.3	2,118	-0.01%
2021/09/08	0	71.70	0.2	72.80	71.70	-0.1	2,105	-0.01%
2021/09/06	0	0.00	0.6	72.62	71.10	-0.6	2,104	-0.03%
2021/09/03	0	0.00	2	73.05	73.00	-2	2,136	-0.10%
2021/09/02	0	0.00	3	72.90	72.50	-3	2,150	-0.14%
2021/09/01	0	0.00	11	71.60	71.50	-11	2,102	-0.52%
2021/08/31	0	71.00	0	0.00	71.00	0	2,162	0.00%
2021/08/27	0	70.20	0	0.00	69.80	0	2,328	0.00%
2021/08/26	0.1	69.80	2	69.80	70.00	-2	2,569	-0.08%
2021/08/23	0.1	68.10	0	0.00	68.00	0.1	2,785	0.00%
2021/08/20	1	67.40	0	0.00	67.30	1	2,841	0.04%
2021/08/19	2	67.50	0	0.00	67.50	2	2,879	0.07%
2021/08/18	0	0.00	1	68.30	69.00	-1	2,896	-0.03%
2021/08/16	1	69.40	3	68.70	68.90	-2	3,071	-0.07%
2021/08/13	3	70.70	0	0.00	69.40	3	3,210	0.09%
2021/08/11	1	68.50	1	68.10	68.50	0	3,241	0.00%
2021/08/10	1	69.50	1	69.20	69.30	0	3,262	0.00%
2021/08/05	0	0.00	1	71.10	70.50	-1	3,412	-0.03%
2021/08/04	1	71.30	1	71.10	71.30	0	3,534	0.00%
2021/08/02	1	71.80	14	71.91	71.70	-13	3,501	-0.37%
2021/07/30	2	70.60	1	70.60	70.20	1	3,434	0.03%
2021/07/29	0	0.00	11	69.61	70.20	-11	3,366	-0.33%
2021/07/28	0	0.00	2.1	67.99	67.90	-2.1	3,334	-0.06%
2021/07/21	0	0.00	2	68.55	67.80	-2	3,397	-0.06%
2021/07/20	12	70.17	11	69.26	69.10	1	3,385	0.03%
2021/07/19	0	0.00	3	69.20	69.40	-3	3,345	-0.09%
2021/07/16	1	68.50	0	0.00	68.50	1	3,372	0.03%
2021/07/13	10	66.60	0	0.00	66.60	10	3,398	0.29%
2021/07/12	2	66.85	0	0.00	66.60	2	3,405	0.06%
2021/07/08	0	0.00	1	68.00	67.80	-1	3,449	-0.03%
2021/07/06	0	0.00	0.1	68.60	68.50	-0.1	3,619	0.00%
2021/07/05	0	0.00	0.3	68.33	68.50	-0.3	3,651	-0.01%
2021/07/01	1	69.00	0	0.00	68.70	1	3,652	0.03%
2021/06/21	4	69.38	0.4	69.28	68.80	3.6	3,946	0.09%
2021/06/18	1.1	70.04	0.1	70.30	70.50	1	3,920	0.03%
2021/06/17	0	0.00	0.5	69.92	70.00	-0.5	3,925	-0.01%
2021/06/16	0	0.00	0.1	70.50	70.10	-0.1	3,921	0.00%
2021/06/15	0	0.00	1	71.50	70.60	-1	3,925	-0.03%
2021/06/11	1	71.20	0.1	73.10	71.20	0.9	3,909	0.02%
2021/06/09	0	0.00	4	72.33	72.20	-4	3,801	-0.11%
2021/06/08	2	73.10	23	72.93	72.80	-21	3,766	-0.56%
2021/06/07	2	71.60	5	72.44	71.90	-3	3,702	-0.08%
2021/06/04	3	72.40	10	71.79	71.50	-7	3,661	-0.19%
2021/06/03	31.6	72.10	13	72.01	72.30	18.6	3,561	0.52%
2021/06/02	9	69.86	11	69.57	70.50	-2	3,363	-0.06%
2021/05/31	0	0.00	6	67.40	67.70	-6	3,309	-0.18%
2021/05/28	4	69.05	3	68.80	68.90	1	3,293	0.03%
2021/05/27	7.1	68.22	1	67.80	69.30	6.1	3,257	0.19%
2021/05/25	0	0.00	25	67.58	67.60	-25	3,215	-0.78%
2021/05/24	1	70.10	15	69.00	69.40	-14	3,149	-0.44%
2021/05/21	16	69.67	18	68.48	70.00	-2	3,067	-0.07%
2021/05/20	2	67.20	1	67.40	66.30	1	2,964	0.03%
2021/05/19	0	0.00	1.8	66.83	66.30	-1.8	2,942	-0.06%
2021/05/18	2	64.70	3	66.60	66.70	-1	2,892	-0.03%
2021/05/17	7.6	66.45	7	65.91	65.80	0.6	2,854	0.02%
2021/05/14	5.2	65.03	0	0.00	65.20	5.2	2,782	0.19%
2021/05/13	3	67.63	2	64.70	64.70	1	2,752	0.04%
2021/05/12	1	67.70	2.1	66.80	66.30	-1.1	2,655	-0.04%
2021/05/11	0	0.00	10	63.00	62.80	-10	2,507	-0.40%
2021/05/10	0	0.00	4	65.40	64.90	-4	2,494	-0.16%
2021/05/05	2	62.50	0	0.00	62.50	2	2,473	0.08%
2021/05/04	4	62.88	0	0.00	63.00	4	2,469	0.16%
2021/05/03	11	65.07	0	0.00	65.00	11	2,461	0.45%
2021/04/27	15	67.83	4	67.70	67.70	11	2,511	0.44%
2021/04/26	0	0.00	1	67.10	66.90	-1	2,499	-0.04%
2021/04/22	5.1	67.94	10	67.90	67.30	-4.9	2,517	-0.19%
2021/04/19	0	0.00	1	69.50	69.50	-1	2,484	-0.04%
2021/04/15	0	0.00	5	69.22	69.40	-5	2,491	-0.20%
2021/04/13	15	69.83	1	69.80	69.30	14	2,498	0.56%
2021/04/12	11	70.64	5.1	70.54	70.50	5.9	2,447	0.24%
2021/04/09	13	68.46	0	0.00	68.50	13	2,364	0.55%
2021/04/08	0	0.00	23	68.08	68.00	-23	2,345	-0.98%
2021/04/07	20	67.60	0	0.00	67.80	20	2,339	0.85%
2021/04/06	0	0.00	1	67.50	67.20	-1	2,337	-0.04%
2021/03/31	7	68.57	4	68.85	68.40	3	2,354	0.13%
2021/03/30	3	69.70	2	71.60	69.60	1	2,324	0.04%
2021/03/24	0	0.00	1	69.10	69.20	-1	2,399	-0.04%
2021/03/23	0	0.00	1	69.00	68.00	-1	2,398	-0.04%
2021/03/22	4	68.00	0	0.00	68.00	4	2,477	0.16%
2021/03/18	1	69.40	0	0.00	68.80	1	2,661	0.04%
2021/03/17	1	68.00	1	68.50	68.00	0	2,662	0.00%
2021/03/16	0	0.00	0.2	68.00	67.90	-0.2	2,643	-0.01%
2021/03/08	0	0.00	1	68.20	68.00	-1	2,651	-0.04%
2021/03/05	1	69.60	1	67.80	69.60	0	2,625	0.00%
2021/03/03	1	67.20	0	0.00	66.60	1	2,542	0.04%
2021/03/02	0	0.00	2.1	67.68	66.20	-2.1	2,520	-0.08%
2021/02/26	0	0.00	1	65.70	67.30	-1	2,531	-0.04%
2021/02/23	1	67.20	0	0.00	65.70	1	2,627	0.04%
2021/02/22	3	67.17	1	67.36	67.80	2	2,606	0.07%
2021/02/19	0	0.00	3	65.17	65.50	-3	2,577	-0.12%
2021/02/17	0	0.00	0	61.40	61.60	0	2,578	0.00%
2021/02/01	2	60.60	0	0.00	60.30	2	2,792	0.07%
2021/01/28	1	61.50	1	61.00	61.50	0	2,836	0.00%
2021/01/26	0	62.40	0	0.00	61.80	0	2,843	0.00%
2021/01/22	0	0.00	1	59.20	59.50	-1	2,833	-0.04%
2021/01/21	3	61.27	0	0.00	60.40	3	2,807	0.11%
2021/01/20	1	62.30	1	63.50	61.90	0	2,806	0.00%
2021/01/18	1	65.00	0	0.00	65.10	1	2,788	0.04%
2021/01/15	0	0.00	4	65.40	64.50	-4	2,791	-0.14%
2021/01/14	1	65.40	3	65.77	65.70	-2	2,763	-0.07%
2021/01/13	10	66.11	1.1	66.22	65.60	8.9	2,757	0.32%
2021/01/11	1	67.80	0	0.00	67.70	1	2,712	0.04%
2021/01/08	2	70.10	0	0.00	69.30	2	2,700	0.07%
2021/01/07	0	0.00	11	70.37	70.00	-11	2,697	-0.41%
2021/01/06	1	69.10	10	69.45	69.20	-9	2,705	-0.33%
2020/12/30	1	69.10	1	68.80	68.80	0	2,662	0.00%
2020/12/29	0	0.00	1	69.30	68.50	-1	2,675	-0.04%
2020/12/28	0	0.00	0.3	69.10	68.80	-0.3	2,706	-0.01%
2020/12/23	2	70.45	2	70.35	69.20	0	2,695	0.00%
2020/12/22	0	0.00	32	72.49	69.10	-32	2,812	-1.14%
2020/12/21	1	74.20	1	73.90	73.60	0	2,816	0.00%
2020/12/18	5	71.64	14.1	71.05	72.20	-9.1	2,733	-0.33%
2020/12/17	1.2	70.25	0	0.00	70.40	1.2	2,781	0.04%
2020/12/16	3.3	70.97	15.1	70.29	70.30	-11.8	2,804	-0.42%
2020/12/15	2	69.85	1.1	69.08	68.60	0.9	2,823	0.03%
2020/12/14	1.1	68.77	32.1	69.84	69.70	-31	2,821	-1.10%
2020/12/08	0	0.00	20	66.68	66.80	-20	3,115	-0.64%
2020/12/03	1	66.10	0	0.00	66.10	1	3,898	0.03%
2020/11/30	1	66.60	15	67.00	66.60	-14	4,107	-0.34%
2020/11/27	0	0.00	3	65.80	65.60	-3	4,143	-0.07%
2020/11/26	0	0.00	0	65.50	65.20	0	4,291	0.00%
2020/11/25	2	65.00	3	65.60	65.20	-1	4,430	-0.02%
2020/11/24	13	66.63	3	65.45	65.90	10	4,646	0.21%
2020/11/23	5	68.20	20	68.33	68.30	-15	5,065	-0.30%
2020/11/20	0	0.00	2	68.30	68.20	-2	5,194	-0.04%
2020/11/19	2	68.65	11	68.61	68.60	-9	5,278	-0.17%
2020/11/18	2	68.05	15	68.93	68.00	-13	5,427	-0.24%
2020/11/17	0	0.00	50	68.51	68.60	-50	5,460	-0.92%
2020/11/16	0	0.00	19	69.57	69.40	-19	5,590	-0.34%
2020/11/13	24.1	69.92	27	70.43	69.40	-3	5,688	-0.05%
2020/11/12	5	66.50	0	0.00	66.50	5	5,652	0.09%
2020/11/11	1	66.40	2	66.90	67.00	-1	5,685	-0.02%
2020/11/10	0	0.00	10	66.90	66.20	-10	5,770	-0.17%
2020/11/09	2	66.60	0	0.00	66.00	2	5,801	0.03%
2020/11/06	1	66.60	0	0.00	66.80	1	5,841	0.02%
2020/11/04	0	0.00	11	64.26	64.60	-11	5,980	-0.18%
2020/11/03	0	0.00	3	64.80	64.60	-3	6,023	-0.05%
2020/11/02	10	62.50	17	63.45	64.00	-7	6,111	-0.11%
2020/10/29	0	0.00	10	63.50	64.00	-10	6,320	-0.16%
2020/10/28	21	63.71	1	64.00	64.00	20	6,466	0.31%
2020/10/27	1	65.00	0	0.00	65.20	1	6,532	0.02%
2020/10/26	16	66.13	0.1	66.15	65.70	15.9	6,598	0.24%
2020/10/23	4	66.35	11	66.55	66.50	-7	6,813	-0.10%
2020/10/22	4	66.53	0	0.00	66.40	4	7,089	0.06%
2020/10/21	17	67.75	1	68.00	67.20	16	7,348	0.22%
2020/10/20	1	67.40	0	0.00	67.30	1	7,552	0.01%
2020/10/19	0	0.00	10	67.10	67.50	-10	7,781	-0.13%
2020/10/16	0	0.00	5	67.90	66.80	-5	8,161	-0.06%
2020/10/15	1	68.40	10	68.21	68.20	-9	8,492	-0.11%
2020/10/14	0	0.00	11	69.10	69.50	-11	9,027	-0.12%
2020/10/12	3	66.70	0.1	67.00	66.70	2.9	10,028	0.03%
2020/10/08	0	0.00	0	68.80	68.60	0	10,561	0.00%
2020/10/07	2	69.10	0	0.00	68.80	2	11,234	0.02%
2020/10/06	40	69.41	1	69.40	69.40	39	12,083	0.32%
2020/10/05	0	0.00	1	69.20	69.50	-1	13,363	-0.01%
2020/09/30	1	67.40	2	67.50	68.20	-1	13,773	-0.01%
2020/09/29	1	67.50	0	0.00	66.90	1	14,061	0.01%
2020/09/28	0	0.00	0	68.00	67.80	0	14,310	0.00%
2020/09/25	7	66.64	1	69.20	65.40	6	14,487	0.04%
2020/09/24	15	69.19	3	69.83	68.70	12	14,653	0.08%
2020/09/23	11	71.20	0	0.00	71.10	11	15,065	0.07%
2020/09/22	9	71.96	4	71.85	71.10	5	15,679	0.03%
2020/09/21	2	73.50	2	74.10	73.40	0	15,669	0.00%
2020/09/18	6	73.25	15	73.34	73.30	-9	15,890	-0.06%
2020/09/17	10	75.30	12	74.28	74.00	-2	16,052	-0.01%
2020/09/16	16	74.28	0	0.00	73.90	16	16,156	0.10%
2020/09/15	2	75.85	14	75.54	75.40	-12	16,259	-0.07%
2020/09/14	1	74.90	2	75.20	74.90	-1	16,342	-0.01%
2020/09/11	28	75.13	34	74.84	74.90	-6	16,494	-0.04%
2020/09/10	6	79.38	1	80.00	78.70	5	16,355	0.03%
2020/09/09	24	80.67	1	80.00	79.60	23	16,316	0.14%
2020/09/08	32	81.83	29	82.15	83.50	3	16,168	0.02%
2020/09/07	5	78.68	3	79.27	78.00	2	15,895	0.01%
2020/09/04	9	78.08	5	77.70	77.70	4	15,958	0.03%
2020/09/03	12	78.98	2	78.85	78.40	10	16,095	0.06%
2020/09/02	9	79.42	3	79.50	78.90	6	16,323	0.04%
2020/09/01	14	82.01	13	80.89	80.10	1	16,713	0.01%
2020/08/31	3	81.03	11	81.68	80.30	-8	16,969	-0.05%
2020/08/28	9	82.59	4	82.00	80.90	5	17,536	0.03%
2020/08/27	8	79.01	28	80.53	82.90	-20	17,363	-0.12%
2020/08/26	6	75.92	6	76.08	76.60	0	17,055	0.00%
2020/08/25	0	0.00	1	74.40	74.90	-1	16,943	-0.01%
2020/08/24	5	75.34	6	75.42	74.60	-1	16,877	-0.01%
2020/08/21	6	72.88	9	72.94	73.00	-3	16,766	-0.02%
2020/08/20	16	71.98	10	71.73	72.50	6	16,894	0.04%
2020/08/19	2	75.30	3	74.33	74.00	-1	16,832	-0.01%
2020/08/18	3	74.07	3	73.50	73.90	0	16,815	0.00%
2020/08/17	0	0.00	3	71.90	71.90	-3	16,849	-0.02%
2020/08/14	9	71.36	21	71.78	71.60	-12	17,034	-0.07%
2020/08/13	17	70.29	6	70.13	69.70	11	17,018	0.06%
2020/08/12	5	71.88	3	72.03	71.20	2	16,978	0.01%
2020/08/11	8	71.20	1	72.30	71.30	7	16,935	0.04%
2020/08/10	3	73.77	3	74.37	73.70	0	16,836	0.00%
2020/08/07	21	73.78	3	73.40	73.10	18	16,780	0.11%
2020/08/06	4	73.90	12	74.15	73.60	-8	16,737	-0.05%
2020/08/05	7	77.49	2	77.30	77.60	5	16,642	0.03%
2020/08/04	2	77.30	3	76.90	76.20	-1	16,504	-0.01%
2020/08/03	13	77.21	4	77.15	77.20	9	16,429	0.05%
2020/07/31	3	75.10	2	75.15	74.60	1	16,285	0.01%
2020/07/30	3	74.23	0	0.00	74.40	3	16,278	0.02%
2020/07/29	8	74.13	2	74.90	73.50	6	16,244	0.04%
2020/07/28	5	72.98	9	73.21	73.10	-4	16,024	-0.02%
2020/07/27	11	72.42	11	71.93	72.50	0	15,749	0.00%
2020/07/24	20	76.60	5	77.36	75.70	15	15,487	0.10%
2020/07/23	47	81.25	33	80.52	79.30	14	15,306	0.09%
2020/07/22	41	82.27	50	82.19	81.60	-9	15,082	-0.06%
2020/07/21	42	80.37	24	81.73	80.40	18	14,698	0.12%
2020/07/20	48	78.06	29	76.93	79.80	19	14,369	0.13%
2020/07/17	47	82.97	45	82.70	78.20	2	13,837	0.01%
2020/07/16	56	88.38	51	88.10	86.80	5	13,266	0.04%
2020/07/15	60	88.53	53	88.14	86.60	7	12,856	0.05%
2020/07/14	100	88.03	52	89.12	87.60	48	12,313	0.39%
2020/07/13	61	93.75	59	93.29	90.40	2	11,629	0.02%
2020/07/10	81	91.88	74	91.59	92.10	7	10,778	0.06%
2020/07/09	24	79.56	63	82.86	86.40	-39	9,478	-0.41%
2020/07/08	17	78.19	23	78.21	78.60	-6	9,022	-0.07%
2020/07/07	26	76.33	6	77.37	75.60	20	8,707	0.23%
2020/07/06	4	80.10	4	80.28	79.50	0	8,444	0.00%
2020/07/03	3	79.60	5	80.18	79.30	-2	8,218	-0.02%
2020/07/02	29	79.63	14	79.84	79.20	15	7,905	0.19%
2020/07/01	28.7	80.74	41	80.33	80.90	-12.3	7,421	-0.17%
2020/06/30	1	75.10	3	74.53	75.00	-2	6,760	-0.03%
2020/06/29	18	75.54	17	76.86	74.10	1	6,690	0.01%
2020/06/24	19	75.17	3	74.27	73.60	16	6,415	0.25%
2020/06/23	1	78.00	2	77.50	77.50	-1	6,160	-0.02%
2020/06/22	20	74.68	3	75.13	77.00	17	6,017	0.28%
2020/06/19	7	78.40	0	0.00	78.00	7	5,827	0.12%
2020/06/18	18	80.34	21	80.61	80.90	-3	5,686	-0.05%
2020/06/17	5	77.80	8	79.03	77.80	-3	5,480	-0.05%
2020/06/16	7	77.39	5	77.48	77.10	2	5,344	0.04%
2020/06/15	2	77.30	12	78.40	78.50	-10	5,279	-0.19%
2020/06/12	4	73.25	1	70.50	75.00	3	5,111	0.06%
2020/06/11	10.7	75.81	5	77.24	73.60	5.7	5,070	0.11%
2020/06/10	3	80.20	5	79.80	80.10	-2	4,906	-0.04%
2020/06/09	15	75.60	12	76.51	76.60	3	4,727	0.06%
2020/06/08	26	80.55	21	80.23	78.00	5	4,441	0.11%
2020/06/05	10	77.14	19.1	77.14	78.00	-9.1	3,973	-0.23%
2020/06/04	50	76.00	15	76.06	76.40	35	3,565	0.98%
2020/06/02	23	61.60	45	61.64	63.20	-22	2,848	-0.77%
2020/06/01	1	57.70	6	58.15	57.50	-5	2,612	-0.19%
2020/05/29	2	57.20	0	0.00	57.80	2	2,580	0.08%
2020/05/28	7	56.77	5	57.26	56.40	2	2,555	0.08%
2020/05/27	30	58.98	14	58.60	58.00	16	2,500	0.64%
2020/05/26	6	58.42	18	58.01	57.80	-12	2,303	-0.52%
2020/05/25	5	56.80	22	57.13	57.30	-17	2,206	-0.77%
2020/05/22	21	56.29	8	55.79	56.40	13	2,100	0.62%
2020/05/21	34	55.49	8	55.38	57.80	26	1,941	1.34%
2020/05/20	0	0.00	7	52.07	52.60	-7	1,730	-0.40%
2020/05/13	8	49.55	0	0.00	50.00	8	1,620	0.49%
2020/05/08	0	0.00	1	49.90	49.90	-1	1,598	-0.06%
2020/05/06	3	51.27	5	52.80	50.00	-2	1,580	-0.13%
2020/05/05	0	0.00	1	48.20	50.90	-1	1,499	-0.07%
2020/04/29	5	48.15	0	0.00	48.30	5	1,467	0.34%
2020/04/28	1	47.85	0	0.00	47.90	1	1,473	0.07%
2020/04/27	2	46.20	0	0.00	46.40	2	1,461	0.14%
2020/04/22	0	0.00	2	44.15	44.25	-2	1,426	-0.14%
2020/04/21	3	43.87	0	0.00	42.95	3	1,400	0.21%
2020/04/10	14	41.05	0	0.00	41.05	14	1,293	1.08%
2020/03/31	2	40.68	2	40.58	39.75	0	1,234	0.00%
2020/03/25	5	37.40	0	0.00	37.35	5	1,152	0.43%
2020/03/24	10	36.90	0	0.00	36.55	10	1,133	0.88%
2020/03/23	3	35.30	0	0.00	35.30	3	1,120	0.27%
2020/03/19	0	0.00	1	32.00	32.00	-1	1,078	-0.09%
2020/03/13	1	43.05	1	43.15	43.60	0	935	0.00%
2020/03/06	5	54.42	2	54.70	54.40	3	843	0.36%
2020/02/26	0	0.00	1	54.00	53.10	-1	808	-0.12%
2020/02/21	2	55.00	0	0.00	54.20	2	816	0.24%
2020/02/20	6	55.18	3	55.23	55.30	3	796	0.38%
2020/02/10	2	49.88	0	0.00	49.90	2	985	0.20%
2020/02/03	0.7	50.50	0	0.00	50.20	0.7	1,344	0.05%
2020/01/30	0	0.00	3	56.90	54.00	-3	1,434	-0.21%
2020/01/02	11	59.80	0	0.00	60.00	11	1,337	0.82%
2019/12/23	0	0.00	1	60.10	60.10	-1	1,361	-0.07%
2019/12/18	1.7	59.26	0	0.00	59.00	1.7	1,380	0.12%
2019/12/17	0	0.00	1	60.00	59.30	-1	1,389	-0.07%
2019/12/16	1	59.00	0	0.00	59.60	1	1,390	0.07%
2019/12/12	0	0.00	0.9	59.50	59.50	-0.9	1,406	-0.06%
2019/12/06	0	0.00	4	60.10	60.20	-4	1,411	-0.28%
2019/11/13	5	62.04	0	0.00	61.80	5	1,560	0.32%
2019/11/11	0	0.00	1	65.80	63.30	-1	1,589	-0.06%
2019/11/08	3	68.50	14	68.16	67.10	-11	1,559	-0.71%
2019/11/07	4	69.40	2	70.00	68.10	2	1,528	0.13%
2019/11/06	10	67.50	0	0.00	67.40	10	1,393	0.72%
2019/11/05	1	67.30	2	66.90	66.80	-1	1,387	-0.07%
2019/11/04	3	68.17	3	67.80	67.80	0	1,380	0.00%
2019/11/01	18	67.56	23	67.39	67.70	-5	1,353	-0.37%
2019/10/31	30	67.29	22	67.40	66.70	8	1,298	0.62%
2019/10/16	0	0.00	3	58.17	57.90	-3	1,105	-0.27%
2019/09/27	1	59.20	0	0.00	59.60	1	1,297	0.08%
2019/09/26	0	0.00	2	60.20	59.70	-2	1,316	-0.15%
2019/09/19	1	59.10	0	0.00	59.10	1	1,358	0.07%
2019/09/18	2	59.25	0	0.00	58.80	2	1,372	0.15%
2019/09/17	0	0.00	1	60.10	59.00	-1	1,374	-0.07%
2019/09/11	1	60.70	0	0.00	60.40	1	1,389	0.07%
2019/08/20	2	62.00	0	0.00	62.10	2	1,416	0.14%
2019/08/19	1	61.80	0	0.00	61.70	1	1,405	0.07%
2019/08/16	10	61.95	3	61.83	62.20	7	1,382	0.51%
2019/08/15	1	76.80	1	76.90	77.30	0	1,278	0.00%
2019/08/14	5	78.20	0	0.00	78.40	5	1,249	0.40%
2019/08/13	2	76.70	0	0.00	76.90	2	1,242	0.16%
2019/08/06	1	74.10	0	0.00	75.80	1	1,275	0.08%
2019/08/02	3	77.60	0	0.00	77.90	3	1,280	0.23%
2019/07/30	5	79.00	0	0.00	78.90	5	1,275	0.39%
2019/07/25	0	0.00	4	82.80	82.70	-4	1,235	-0.32%
2019/07/23	0	0.00	3	82.43	81.70	-3	1,272	-0.24%
2019/07/22	0	0.00	2	82.30	82.30	-2	1,277	-0.16%
2019/07/19	0	0.00	1	81.90	82.30	-1	1,275	-0.08%
2019/07/17	9	82.39	8	82.70	82.60	1	1,261	0.08%
2019/07/11	0	0.00	2	80.90	80.90	-2	1,307	-0.15%
2019/07/08	3	81.47	1	81.50	81.40	2	1,358	0.15%
2019/07/04	10	81.10	5	81.80	82.40	5	1,426	0.35%
2019/07/02	0	0.00	5	80.00	80.00	-5	1,416	-0.35%
2019/07/01	8	77.90	0	0.00	78.10	8	1,433	0.56%
2019/06/14	1	77.80	0	0.00	77.30	1	2,231	0.04%
2019/05/24	2	75.80	0	0.00	75.20	2	3,386	0.06%
2019/05/22	5	77.10	5	78.30	76.80	0	3,416	0.00%
2019/05/17	2	76.30	0	0.00	74.10	2	3,478	0.06%
2019/05/14	0	0.00	0.2	81.80	76.00	-0.2	3,539	-0.01%
2019/05/13	3	75.57	0	0.00	74.40	3	3,545	0.08%
2019/05/07	0	0.00	6	79.80	79.40	-6	3,642	-0.16%
2019/05/03	6	80.65	0	0.00	80.50	6	3,728	0.16%
2019/04/30	5	77.70	2.1	78.02	78.50	2.9	3,870	0.07%
2019/04/29	0	0.00	2	79.29	79.00	-2	3,891	-0.05%
2019/04/23	1	81.20	4	81.30	80.30	-3	3,943	-0.08%
2019/04/22	4	80.98	0	0.00	80.70	4	3,948	0.10%
2019/04/12	0	0.00	1	82.00	82.00	-1	4,231	-0.02%
2019/04/11	6	80.83	2	80.70	80.50	4	4,288	0.09%
2019/04/08	0	0.00	1	84.50	84.20	-1	4,205	-0.02%
2019/04/03	10	85.10	2	86.10	85.40	8	4,162	0.19%
2019/04/02	6.2	84.65	0	0.00	83.40	6.2	4,100	0.15%
2019/04/01	2.3	84.09	0	0.00	83.70	2.3	4,091	0.06%
2019/03/28	0	0.00	2	84.80	83.60	-2	4,060	-0.05%
2019/03/27	10	85.00	0	0.00	85.00	10	4,029	0.25%
2019/03/26	10	84.90	0	0.00	84.40	10	3,986	0.25%
2019/03/22	0	0.00	3	90.03	90.60	-3	3,756	-0.08%
2019/03/21	1.3	88.25	0	0.00	87.40	1.3	3,612	0.04%
2019/03/20	7.4	87.38	7	86.29	87.60	0.4	3,573	0.01%
2019/03/19	4	88.10	2	91.00	86.50	2	3,484	0.06%
2019/03/15	2	93.75	2	92.60	93.00	0	3,458	0.00%
2019/03/14	0.5	93.10	2	93.30	93.60	-1.5	3,398	-0.04%
2019/03/12	0	0.00	1	86.30	86.80	-1	3,232	-0.03%
2019/03/11	3.5	87.54	2	87.60	87.60	1.5	3,250	0.04%
2019/03/08	4	88.00	2	88.70	89.00	2	3,233	0.06%
2019/03/07	4	90.18	6	88.70	87.10	-2	3,171	-0.06%
2019/03/06	2	86.35	3	86.43	86.30	-1	3,003	-0.03%
2019/03/04	1	82.00	11	81.94	83.50	-10	2,870	-0.35%
2019/02/25	3	78.43	0	0.00	78.70	3	2,848	0.11%
2019/02/21	1	81.80	6	81.50	82.00	-5	2,903	-0.17%
2019/02/19	10	82.54	0	0.00	81.30	10	2,966	0.34%
2019/02/15	0	0.00	20	80.10	80.10	-20	3,209	-0.62%
2019/02/13	4	82.40	1	84.00	82.70	3	3,170	0.09%
2019/02/12	16	81.75	0	0.00	81.50	16	3,178	0.50%
2019/02/11	0	0.00	1	82.60	82.00	-1	3,173	-0.03%
2019/01/30	0	0.00	1	81.20	81.00	-1	3,143	-0.03%
2019/01/29	1	81.00	0	0.00	81.50	1	3,155	0.03%
2019/01/28	1	81.50	4	81.28	81.40	-3	3,161	-0.09%
2019/01/24	7	80.34	6	80.77	80.10	1	3,216	0.03%
2019/01/23	3	79.00	5	78.30	79.50	-2	3,185	-0.06%
2019/01/22	7	78.61	10	79.45	77.10	-3	3,142	-0.10%
2019/01/21	0	0.00	5	77.50	77.80	-5	3,050	-0.16%
2019/01/10	3	76.50	3	75.80	76.10	0	3,105	0.00%
2019/01/09	1	75.00	0	0.00	75.00	1	3,092	0.03%
2019/01/07	13	75.30	9	75.97	76.50	4	3,082	0.13%
2019/01/04	2	73.10	1	73.10	73.20	1	3,039	0.03%
2019/01/03	30	72.12	54	71.34	71.60	-24	3,045	-0.79%
2018/12/28	9	67.76	9	67.36	68.00	0	3,049	0.00%
2018/12/27	8	67.60	0	0.00	66.90	8	3,080	0.26%
2018/12/24	1	67.70	1	68.00	67.90	0	3,105	0.00%
2018/12/21	5	67.40	6	69.45	69.70	-1	3,133	-0.03%
2018/12/20	8	67.54	0	0.00	67.60	8	3,114	0.26%
2018/12/19	1	68.80	0	0.00	68.80	1	3,108	0.03%
2018/12/18	1	69.50	0	0.00	69.70	1	3,102	0.03%
2018/12/13	1	71.80	0	0.00	71.80	1	3,152	0.03%
2018/12/12	0	0.00	11	72.77	72.30	-11	3,172	-0.35%
2018/12/11	2	68.00	30	69.37	71.70	-28	3,180	-0.88%
2018/12/10	5	70.90	0	0.00	70.80	5	3,139	0.16%
2018/12/07	0	0.00	5	72.90	73.40	-5	3,171	-0.16%
2018/12/06	10	71.05	1	71.40	71.00	9	3,193	0.28%
2018/12/05	10	75.20	10	75.20	74.40	0	3,229	0.00%
2018/12/04	1	76.00	10	77.10	76.00	-9	3,286	-0.27%
2018/11/29	10	74.20	0	0.00	73.60	10	3,283	0.30%
2018/11/28	0	0.00	11	75.25	74.70	-11	3,275	-0.34%
2018/11/26	1	72.50	0	0.00	72.00	1	3,380	0.03%
2018/11/22	11	70.65	0	0.00	70.40	11	3,383	0.33%
2018/11/21	0	0.00	10	72.70	72.50	-10	3,388	-0.30%
2018/11/19	0	0.00	15	71.27	71.50	-15	3,335	-0.45%
2018/11/15	14	69.23	13	71.05	69.10	1	3,337	0.03%
2018/11/14	32	67.61	2	66.65	67.90	30	3,284	0.91%
2018/11/13	15	62.72	0	0.00	62.90	15	3,226	0.46%
2018/11/12	6	62.87	0	0.00	63.00	6	3,272	0.18%
2018/11/09	0	0.00	2	63.50	63.50	-2	3,300	-0.06%
2018/11/08	10	63.10	0	0.00	61.60	10	3,332	0.30%
2018/11/05	2	62.50	0	0.00	62.00	2	3,648	0.05%
2018/11/02	0	0.00	2	60.60	62.40	-2	3,754	-0.05%
2018/11/01	2	58.90	13	60.09	60.60	-11	3,763	-0.29%
2018/10/31	10	57.50	1	57.90	57.20	9	3,801	0.24%
2018/10/29	1	55.80	0	0.00	55.10	1	3,906	0.03%
2018/10/26	2	57.50	9	58.16	55.30	-7	4,005	-0.17%
2018/10/25	1	54.90	6	53.90	55.20	-5	4,119	-0.12%
2018/10/24	0	0.00	4	56.40	56.20	-4	4,172	-0.10%
2018/10/23	6	59.43	0	0.00	58.50	6	4,299	0.14%
2018/10/19	0	0.00	1	58.10	58.70	-1	4,866	-0.02%
2018/10/17	0	0.00	7	62.50	61.60	-7	5,621	-0.12%
2018/10/16	0	0.00	1	61.00	61.00	-1	5,681	-0.02%
2018/10/15	1	59.10	1	59.60	58.30	0	5,754	0.00%
2018/10/11	2	58.75	0	0.00	58.20	2	6,062	0.03%
2018/10/09	5	65.88	2	68.20	64.60	3	6,294	0.05%
2018/10/08	1	68.80	0	0.00	68.80	1	6,475	0.01%
2018/10/04	1	72.10	1	72.50	72.20	0	6,840	0.00%
2018/09/20	0	0.00	0	73.40	73.40	0	7,326	0.00%
2018/09/17	5	75.30	0	0.00	75.10	5	7,368	0.07%
2018/09/13	5	75.10	5	77.18	75.30	0	7,530	0.00%
2018/09/12	5	73.90	8	73.99	74.60	-3	7,499	-0.04%
2018/09/11	8	74.24	10	75.40	75.00	-2	7,505	-0.03%
2018/09/10	12	71.83	18	72.33	70.10	-6	7,444	-0.08%
2018/09/07	3	76.40	0	0.00	74.80	3	7,371	0.04%
2018/09/06	4	77.93	6	78.60	77.80	-2	7,336	-0.03%
2018/09/03	2	81.10	0	0.00	80.20	2	7,434	0.03%
2018/08/31	7	83.54	1	82.40	82.00	6	7,390	0.08%
2018/08/30	0	0.00	2	80.00	79.70	-2	7,254	-0.03%
2018/08/29	2	79.20	0	0.00	78.70	2	7,236	0.03%
2018/08/28	1	80.90	2	81.70	79.70	-1	7,222	-0.01%
2018/08/27	2	79.35	0	0.00	79.30	2	7,189	0.03%
2018/08/24	2	79.05	0	0.00	79.40	2	7,259	0.03%
2018/08/23	2	80.40	0	0.00	80.00	2	7,250	0.03%
2018/08/22	3	81.33	0	0.00	81.40	3	7,219	0.04%
2018/08/21	13	81.61	0	0.00	82.50	13	7,143	0.18%
2018/08/13	7	80.80	7	80.14	79.50	0	6,751	0.00%
2018/08/10	1	88.10	0	0.00	88.00	1	6,639	0.02%
2018/08/09	5	89.58	3	89.67	90.30	2	6,609	0.03%
2018/08/08	1	93.80	0	0.00	94.80	1	6,691	0.01%
2018/08/07	1	94.50	5	93.80	93.70	-4	6,647	-0.06%
2018/08/06	12	98.58	14	97.84	97.60	-2	6,544	-0.03%
2018/08/03	14	95.63	14	96.54	97.10	0	6,478	0.00%
2018/08/02	49	96.94	51	95.75	95.70	-2	6,430	-0.03%
2018/08/01	27	96.85	22	96.67	96.70	5	6,341	0.08%
2018/07/31	3	94.50	4	94.73	93.60	-1	6,234	-0.02%
2018/07/30	13	95.01	12	94.73	93.30	1	6,161	0.02%
2018/07/27	33	98.31	32	98.83	98.60	1	6,046	0.02%
2018/07/26	49	97.98	48	98.33	99.00	1	5,854	0.02%
2018/07/25	33	91.25	33	91.64	92.80	0	5,513	0.00%
2018/07/24	42	92.50	42	97.49	91.10	0	5,344	0.00%
2018/07/23	23	89.35	23	88.73	88.80	0	4,909	0.00%
2018/07/20	23	90.37	23	88.79	88.70	0	4,937	0.00%
2018/07/19	2	91.10	4	91.75	92.40	-2	4,921	-0.04%
2018/07/18	4	91.53	13	89.01	92.50	-9	5,110	-0.18%
2018/07/17	5	91.24	13	91.79	90.40	-8	4,912	-0.16%
2018/07/16	3	89.23	6	88.75	90.70	-3	4,614	-0.07%
2018/07/13	35	81.58	30	82.80	82.50	5	4,439	0.11%
2018/07/12	24	77.55	24	79.38	80.20	0	4,247	0.00%
2018/07/11	5	77.16	13	77.09	78.00	-8	4,027	-0.20%
2018/07/09	0	0.00	5	72.00	72.60	-5	3,689	-0.14%
2018/07/06	5	68.94	0	0.00	68.20	5	3,616	0.14%
2018/07/05	5	68.42	0	0.00	68.20	5	3,645	0.14%
2018/07/03	10	71.80	10	70.84	70.80	0	3,772	0.00%
2018/07/02	13	72.99	14	72.50	72.40	-1	3,785	-0.03%
2018/06/27	1	71.90	2	73.30	71.50	-1	3,751	-0.03%
2018/06/26	2	71.50	1	72.70	72.50	1	3,753	0.03%
2018/06/25	0	0.00	23	74.36	73.20	-23	3,771	-0.61%
2018/06/22	2	71.00	12	71.22	71.00	-10	3,630	-0.28%
2018/06/20	19	69.86	15	70.95	69.90	4	3,664	0.11%
2018/06/19	0	0.00	5	70.20	69.40	-5	3,768	-0.13%
2018/06/14	5	69.90	40	71.07	69.60	-35	3,833	-0.91%
2018/06/13	41	73.98	7	73.21	71.00	34	3,805	0.89%
2018/06/12	1	71.70	1	71.30	71.10	0	3,671	0.00%
2018/06/08	0	0.00	1	68.60	68.20	-1	3,594	-0.03%
2018/06/07	0	0.00	2	69.60	68.60	-2	3,587	-0.06%
2018/06/05	0	0.00	2	69.70	69.40	-2	3,558	-0.06%
2018/06/04	10	69.79	0	0.00	68.90	10	3,532	0.28%
2018/06/01	65	70.87	50	69.95	69.10	15	3,511	0.43%
2018/05/31	5	67.50	0	0.00	68.90	5	3,411	0.15%
2018/05/29	2	65.70	0	0.00	65.40	2	3,367	0.06%
2018/05/24	0	0.00	1	67.10	66.70	-1	3,312	-0.03%
2018/05/23	5	66.80	0	0.00	67.70	5	3,296	0.15%
2018/05/22	0	0.00	5	69.20	66.50	-5	3,246	-0.15%
2018/05/18	0	0.00	5	69.70	68.90	-5	3,176	-0.16%
2018/05/17	5	69.14	0	0.00	69.20	5	3,123	0.16%
2018/05/16	35	73.20	10	75.60	70.70	25	3,082	0.81%
2018/05/09	2	69.10	2	68.00	68.80	0	2,744	0.00%
2018/05/07	0	0.00	1	65.80	67.90	-1	2,639	-0.04%
2018/05/04	0	0.00	3	66.30	66.00	-3	2,606	-0.12%
2018/04/30	7	70.70	5	71.78	70.70	2	2,442	0.08%
2018/04/26	5	67.00	2	68.35	66.10	3	2,227	0.13%
2018/04/25	0	0.00	1	72.30	73.40	-1	2,069	-0.05%
2018/04/24	4	72.75	1	73.50	69.60	3	1,943	0.15%
2018/04/19	12	62.68	10	64.70	64.30	2	1,529	0.13%
2018/04/18	1	60.60	0	0.00	60.80	1	1,432	0.07%
2018/04/16	3	61.40	3	61.27	61.40	0	1,391	0.00%
2018/04/13	0	0.00	1	60.80	60.90	-1	1,374	-0.07%
2018/04/11	2	62.90	1	62.40	63.10	1	1,324	0.08%
2018/04/09	0	0.00	15	63.74	63.80	-15	1,173	-1.28%
2018/04/03	1	62.10	1	62.60	62.70	0	1,085	0.00%
2018/04/02	0	0.00	2	61.50	61.20	-2	1,026	-0.19%
2018/03/29	5	61.60	16	62.34	61.20	-11	942	-1.17%
2018/03/28	27	61.94	3	62.30	61.50	24	882	2.72%
2018/03/27	0	0.00	4	60.70	60.70	-4	795	-0.50%
2018/03/23	2	58.35	0	0.00	57.70	2	677	0.30%
2018/03/22	3	59.07	1	60.50	58.70	2	618	0.32%
2018/03/21	1	56.90	5	55.90	56.90	-4	445	-0.90%
2018/03/15	2	50.70	0	0.00	50.50	2	318	0.63%
2018/03/07	2	49.10	0	0.00	49.00	2	290	0.69%
2018/01/18	0	0.00	5	51.30	50.40	-5	349	-1.43%
2018/01/15	0	0.00	1	50.60	50.50	-1	330	-0.30%
2018/01/10	0	0.00	5	50.00	49.80	-5	321	-1.56%
2018/01/05	0	0.00	5	48.85	49.20	-5	325	-1.54%