致伸 (4915)-凱基-東港券商分點個股進出

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
110.0
漲跌
▲2.5
漲幅
+2.33%
成交量
5,447張
產業
上市電子零組件類股
717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-東港券商分點個股進出

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-東港券商分點個股進出
凱基-東港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
2024/06/06	1	108.50	15	109.00	108.00	-14	6,393	-0.22%
2024/06/05	15	109.00	0	0.00	110.00	15	6,321	0.24%
2024/05/31	17	103.00	0	0.00	101.00	17	6,226	0.27%
2024/05/28	0	0.00	0	96.80	96.60	0	6,183	0.00%
2024/05/27	0	95.88	0	0.00	95.40	0	6,212	0.00%
2024/05/24	0	0.00	0	94.40	94.90	0	6,259	0.00%
2024/05/23	0	94.80	0	0.00	93.90	0	6,276	0.00%
2024/05/22	0	0.00	0	97.00	96.40	0	6,265	0.00%
2024/05/20	0	93.86	0	0.00	93.50	0	6,270	0.00%
2024/05/14	0	0.00	4	94.20	95.90	-4	6,226	-0.06%
2024/05/09	3	97.80	0	0.00	96.00	3	6,135	0.05%
2024/05/08	30	98.30	30	99.50	99.20	0	6,069	0.00%
2024/05/02	1	95.80	1	95.80	94.60	0	5,742	0.00%
2024/04/30	31	92.25	31	96.47	97.00	0	5,565	0.00%
2024/04/29	1	88.50	1	88.00	89.10	0	5,238	0.00%
2024/04/25	1	87.10	0	0.00	85.50	1	5,202	0.02%
2024/04/23	0	0.00	2	87.45	88.00	-2	5,167	-0.04%
2024/04/19	1	83.90	1	84.80	85.40	0	5,068	0.00%
2024/04/18	0	0.00	5	86.76	87.00	-5	4,989	-0.10%
2024/04/11	0	0.00	6	86.40	86.80	-6	4,916	-0.12%
2024/04/10	0	0.00	0	84.80	84.70	0	4,936	0.00%
2024/04/09	0	83.40	0	0.00	83.30	0	4,947	0.00%
2024/04/08	0	0.00	0	82.60	82.50	0	4,973	0.00%
2024/04/03	0	82.75	0	0.00	83.00	0	5,001	0.00%
2024/04/02	0	0.00	5	82.60	82.70	-5	4,986	-0.10%
2024/03/29	3	83.37	2	84.45	83.70	1	4,986	0.02%
2024/03/27	0	0.00	1	84.20	85.20	-1	4,614	-0.02%
2024/03/25	1	82.80	0	0.00	82.80	1	4,669	0.02%
2024/03/20	6	85.73	0	0.00	85.50	6	4,867	0.12%
2024/03/18	0	0.00	1	81.10	80.20	-1	4,679	-0.02%
2024/03/14	1	78.80	0	0.00	79.50	1	4,607	0.02%
2024/03/13	0	0.00	1	79.50	78.70	-1	4,524	-0.02%
2024/03/06	1	76.00	0	0.00	76.90	1	4,203	0.02%
2024/03/05	0	0.00	1	76.40	76.80	-1	4,210	-0.02%
2024/02/29	0	0.00	10	72.30	72.80	-10	4,014	-0.25%
2024/02/23	0	0.00	2	72.50	72.40	-2	3,887	-0.05%
2024/02/22	0	0.00	1	71.20	71.20	-1	3,832	-0.03%
2024/02/19	2	68.90	1	69.00	69.10	1	3,650	0.03%
2024/02/15	0	0.00	2	67.30	68.50	-2	3,661	-0.05%
2024/02/05	0	0.00	2	66.60	66.60	-2	3,579	-0.06%
2024/02/02	0	0.00	6	66.40	66.50	-6	3,606	-0.17%
2024/01/24	0	0.00	1	65.10	65.10	-1	4,247	-0.02%
2024/01/15	0	0.00	0	65.57	65.80	0	4,353	0.00%
2024/01/11	0	65.30	1	65.20	65.00	-1	4,394	-0.02%
2024/01/03	5	66.70	4	67.68	67.20	1	4,297	0.02%
2024/01/02	12	67.34	2	67.50	67.50	10	4,282	0.23%
2023/12/29	1	67.10	0	67.20	67.70	1	4,260	0.02%
2023/12/28	0	66.25	0	0.00	67.10	0	4,221	0.00%
2023/12/26	1	65.60	0	0.00	66.10	1	4,168	0.02%
2023/12/21	2	66.50	0	0.00	66.20	2	4,084	0.05%
2023/12/19	1	66.10	0	0.00	65.90	1	3,879	0.03%
2023/12/18	6	66.23	3	67.50	66.60	3	3,773	0.08%
2023/12/14	1	65.90	0	0.00	66.80	1	3,588	0.03%
2023/12/13	0	0.00	1	65.20	65.70	-1	3,517	-0.03%
2023/12/07	0	0.00	1	63.80	63.80	-1	4,022	-0.02%
2023/12/04	0	0.00	1	64.70	64.80	-1	4,222	-0.02%
2023/11/22	5	64.10	0	0.00	64.20	5	4,419	0.11%
2023/11/21	0	0.00	0	64.50	64.10	0	4,436	0.00%
2023/11/20	0	64.30	0	0.00	64.40	0	4,419	0.00%
2023/11/17	0	64.10	0	0.00	63.70	0	4,417	0.00%
2023/11/15	0	0.00	2	63.40	63.70	-2	4,398	-0.05%
2023/11/13	1	64.50	0	0.00	64.50	1	4,336	0.02%
2023/11/09	0	0.00	1	64.10	64.00	-1	4,355	-0.02%
2023/11/08	1	64.40	0	0.00	64.30	1	4,333	0.02%
2023/11/07	0	0.00	2	63.40	63.40	-2	4,293	-0.05%
2023/11/03	1	63.10	0	0.00	63.30	1	4,184	0.02%
2023/11/02	1	63.00	0	0.00	63.10	1	4,161	0.02%
2023/11/01	5	63.04	1	62.60	62.40	4	4,091	0.10%
2023/10/18	2	70.20	0	0.00	70.00	2	4,099	0.05%
2023/10/12	2	71.60	0	0.00	71.90	2	4,126	0.05%
2023/10/11	0	0.00	3	71.40	71.20	-3	4,123	-0.07%
2023/10/06	0	0.00	1	70.30	70.00	-1	4,156	-0.02%
2023/10/05	0	0.00	2	70.90	71.00	-2	4,178	-0.05%
2023/10/02	2	68.50	1	68.50	69.10	1	4,167	0.02%
2023/09/28	0	0.00	1	69.70	69.20	-1	4,223	-0.02%
2023/09/26	1	70.80	0	0.00	70.20	1	4,428	0.02%
2023/09/22	1	69.80	0	0.00	70.30	1	4,495	0.02%
2023/09/21	2	70.00	0	0.00	70.00	2	4,626	0.04%
2023/09/20	1	71.30	2	70.90	70.90	-1	4,615	-0.02%
2023/09/19	2	73.30	2	73.00	73.00	0	4,529	0.00%
2023/09/18	0	0.00	0	72.60	72.30	0	4,483	0.00%
2023/09/15	0	72.50	1	72.90	71.90	-1	4,428	-0.02%
2023/09/14	3	72.07	1	72.20	71.80	2	4,349	0.05%
2023/09/13	0	0.00	1	71.80	71.70	-1	4,260	-0.02%
2023/09/12	2	70.70	8	71.34	70.40	-6	4,110	-0.15%
2023/09/08	1	68.40	0	0.00	68.30	1	3,782	0.03%
2023/09/07	1	69.10	0	0.00	68.30	1	3,796	0.03%
2023/08/29	0	0.00	1	65.20	65.40	-1	3,574	-0.03%
2023/08/25	0	0.00	2	64.90	65.20	-2	3,587	-0.06%
2023/08/16	0	0.00	2	64.00	64.50	-2	3,929	-0.05%
2023/08/14	1	62.10	2	61.80	61.90	-1	3,906	-0.03%
2023/08/09	5	63.60	0	0.00	63.90	5	3,923	0.13%
2023/08/08	2	63.00	3	63.40	63.60	-1	3,916	-0.03%
2023/08/02	7	64.10	7	64.00	64.00	0	3,880	0.00%
2023/08/01	4	64.75	2	65.30	65.90	2	3,874	0.05%
2023/07/31	1	65.40	0	0.00	64.50	1	3,913	0.03%
2023/07/28	0	65.70	2	65.80	66.00	-2	3,870	-0.05%
2023/07/27	3	64.80	0	0.00	64.40	3	3,885	0.08%
2023/07/18	1	64.10	0	0.00	64.60	1	3,711	0.03%
2023/07/12	0	0.00	3	63.00	62.90	-3	3,709	-0.08%
2023/07/11	0	0.00	3	61.80	62.00	-3	3,679	-0.08%
2023/07/06	3	61.70	0	0.00	61.70	3	3,673	0.08%
2023/07/04	3	61.20	1	62.30	61.40	2	3,530	0.06%
2023/07/03	3	65.97	4	65.80	65.90	-1	3,373	-0.03%
2023/06/28	4	65.40	0	0.00	65.50	4	3,103	0.13%
2023/06/27	0	0.00	1	65.00	64.50	-1	3,082	-0.03%
2023/06/13	0	0.00	10	65.60	66.30	-10	3,252	-0.31%
2023/06/12	0	0.00	1.2	64.93	65.00	-1.2	3,212	-0.04%
2023/05/31	0	0.00	1	64.60	64.60	-1	3,537	-0.03%
2023/05/25	2	64.20	8	64.66	64.60	-6	3,927	-0.15%
2023/05/24	1	62.50	0	0.00	62.70	1	3,816	0.03%
2023/05/23	3	63.00	0	0.00	63.40	3	3,802	0.08%
2023/05/22	0	0.00	2	63.00	63.10	-2	3,776	-0.05%
2023/05/19	5	62.60	2	62.60	62.70	3	3,766	0.08%
2023/05/10	0	0.00	0	62.40	62.20	0	3,932	0.00%
2023/05/09	0	61.70	0	0.00	61.70	0	3,953	0.00%
2023/05/05	0	0.00	1	63.00	62.50	-1	4,006	-0.02%
2023/05/03	5	61.10	6	62.60	62.50	-1	4,012	-0.03%
2023/05/02	0	60.79	0	0.00	60.60	0	3,946	0.00%
2023/04/27	10	59.80	0	0.00	59.70	10	3,982	0.25%
2023/04/26	1	58.60	0	0.00	58.80	1	3,982	0.03%
2023/04/21	1	59.80	0	0.00	59.80	1	3,965	0.03%
2023/04/19	1	61.50	0	0.00	61.40	1	3,951	0.03%
2023/04/14	0	0.00	10	61.00	60.80	-10	3,885	-0.26%
2023/04/13	0	0.00	0	61.40	61.00	0	3,865	0.00%
2023/04/11	0	60.80	0	0.00	60.70	0	3,841	0.00%
2023/04/07	0	0.00	0	60.80	60.40	0	3,821	0.00%
2023/03/31	0	61.20	0	0.00	60.40	0	3,827	0.00%
2023/03/29	10	60.60	0	0.00	60.80	10	3,865	0.26%
2023/03/23	0	0.00	1	60.70	61.50	-1	3,967	-0.03%
2023/03/20	0	0.00	1	59.80	60.20	-1	4,076	-0.02%
2023/03/17	0	0.00	3	59.50	59.50	-3	4,114	-0.07%
2023/03/16	2	59.40	0	0.00	59.30	2	4,099	0.05%
2023/03/15	0	0.00	2	60.70	60.70	-2	4,078	-0.05%
2023/03/14	1	61.80	0	0.00	61.00	1	4,117	0.02%
2023/03/13	0.2	61.40	1	60.90	61.80	-0.8	4,171	-0.02%
2023/03/09	1	63.20	1	62.40	62.30	0	4,331	0.00%
2023/03/08	3	62.37	1	62.40	62.80	2	4,351	0.05%
2023/03/07	5	62.90	5	63.00	62.30	0	4,460	0.00%
2023/03/06	1	62.60	6	61.82	62.40	-5	4,434	-0.11%
2023/03/03	5	62.20	1	62.50	62.00	4	4,488	0.09%
2023/03/02	4	61.63	1	61.20	62.70	3	4,582	0.07%
2023/03/01	24	60.15	15	60.35	61.00	9	4,677	0.19%
2023/02/24	1	59.10	0	0.00	59.70	1	4,599	0.02%
2023/02/20	0	0.00	5	59.20	59.20	-5	4,865	-0.10%
2023/02/16	0	0.00	11	58.78	58.50	-11	5,127	-0.21%
2023/02/15	2	59.10	0	0.00	59.00	2	5,358	0.04%
2023/02/14	10	58.60	0	0.00	58.60	10	5,444	0.18%
2023/02/08	0	0.00	1	58.70	58.50	-1	5,727	-0.02%
2023/02/06	1	58.70	0	0.00	58.70	1	5,979	0.02%
2023/02/03	0	0.00	3	59.53	59.70	-3	6,177	-0.05%
2022/12/27	0	0.00	3	55.30	55.40	-3	6,715	-0.04%
2022/12/23	0	0.00	1	54.60	55.10	-1	6,882	-0.01%
2022/12/21	11	55.80	11	56.52	55.90	0	6,928	0.00%
2022/12/20	0	0.00	1	55.80	55.20	-1	6,955	-0.01%
2022/12/16	0	0.00	2	57.40	57.40	-2	6,907	-0.03%
2022/12/13	1	57.70	0	0.00	57.40	1	6,803	0.01%
2022/12/12	0	0.00	1	56.50	57.60	-1	6,701	-0.01%
2022/12/08	0	0.00	1	57.70	57.70	-1	6,649	-0.02%
2022/12/07	1	57.10	0	0.00	57.20	1	6,615	0.02%
2022/12/06	0	0.00	1	57.79	57.20	-1	6,594	-0.02%
2022/12/02	2	58.35	0	0.00	58.30	2	6,686	0.03%
2022/12/01	0	0.00	2	58.00	58.00	-2	6,595	-0.03%
2022/11/30	0	57.50	0	0.00	57.70	0	6,517	0.00%
2022/11/28	0	0.00	1	57.80	57.40	-1	6,312	-0.02%
2022/11/25	6	58.55	1	58.70	57.80	5	6,251	0.08%
2022/11/23	1	58.20	1	58.00	58.20	0	5,985	0.00%
2022/11/22	0	0.00	1	57.10	56.70	-1	5,716	-0.02%
2022/11/21	1	56.10	0	56.10	56.20	1	5,601	0.02%
2022/11/18	4	56.58	2	56.70	55.50	2	5,542	0.04%
2022/11/17	0	56.40	1	56.70	56.90	-1	5,371	-0.02%
2022/11/15	1	55.40	0	0.00	55.80	1	5,260	0.02%
2022/11/14	1	55.60	1	55.60	55.60	0	5,186	0.00%
2022/11/11	10	54.64	9	54.39	54.50	1	5,120	0.02%
2022/11/10	2	53.25	0.2	53.50	53.00	1.8	4,940	0.04%
2022/11/08	3	54.60	0	0.00	53.90	3	4,775	0.06%
2022/11/07	0	0.00	0	55.20	55.10	0	4,676	0.00%
2022/11/04	2	54.20	0	0.00	54.00	2	4,657	0.04%
2022/11/03	1	54.90	0	54.80	54.90	1	4,634	0.02%
2022/11/02	10	54.71	4	54.35	54.50	6	4,583	0.13%
2022/11/01	1	53.41	0	0.00	53.20	1	4,436	0.02%
2022/10/28	2.2	55.20	0	0.00	54.60	2.2	4,116	0.05%
2022/10/26	0	0.00	2	54.70	54.40	-2	4,173	-0.05%
2022/10/12	0	0.00	1	62.30	62.20	-1	6,216	-0.02%
2022/10/07	0	0.00	0	63.40	63.60	0	6,313	0.00%
2022/10/06	2	62.20	0	0.00	62.40	2	6,288	0.03%
2022/09/30	0	0.00	1	63.50	63.80	-1	6,145	-0.02%
2022/09/29	1	65.70	0	0.00	65.60	1	6,167	0.02%
2022/09/28	0	0.00	1	64.60	64.20	-1	6,213	-0.02%
2022/09/27	1	65.50	0	0.00	65.20	1	6,202	0.02%
2022/09/14	0	0.00	0	68.50	68.30	0	7,077	0.00%
2022/09/13	0	0.00	7	69.10	69.10	-7	7,170	-0.10%
2022/09/12	0	69.10	16	69.13	69.70	-16	7,223	-0.22%
2022/09/08	0	0.00	5	69.00	68.80	-5	7,282	-0.07%
2022/09/06	8	66.64	0	0.00	66.50	8	7,278	0.11%
2022/09/05	4	66.80	0	0.00	66.60	4	7,353	0.05%
2022/09/02	6	66.95	0	0.00	66.60	6	7,388	0.08%
2022/08/31	9	67.07	0	0.00	67.10	9	7,540	0.12%
2022/08/30	1	66.70	0	67.10	66.60	1	7,579	0.01%
2022/08/26	0	0.00	1	67.10	66.70	-1	7,661	-0.01%
2022/08/23	0	67.20	0	0.00	66.70	0	7,850	0.00%
2022/08/22	2	70.40	3	69.80	68.90	-1	7,861	-0.01%
2022/08/19	1	70.00	0	0.00	69.90	1	7,904	0.01%
2022/08/18	0	0.00	0	68.80	69.40	0	8,013	0.00%
2022/08/17	0	67.30	0	0.00	67.20	0	8,182	0.00%
2022/08/16	0	68.90	1	69.70	68.60	-1	8,279	-0.01%
2022/08/12	0	0.00	10	69.54	69.00	-10	8,705	-0.11%
2022/08/11	0	0.00	10	71.05	70.20	-10	8,748	-0.11%
2022/08/10	10	70.74	0	0.00	70.80	10	8,682	0.12%
2022/08/09	4	70.35	0	0.00	69.70	4	8,617	0.05%
2022/08/08	2	69.55	0	0.00	70.00	2	8,597	0.02%
2022/08/05	0	0.00	11	69.22	69.70	-11	8,563	-0.13%
2022/08/04	3	68.90	0	0.00	69.00	3	8,518	0.04%
2022/08/03	6	68.90	27	69.10	68.60	-21	8,453	-0.25%
2022/08/02	3	70.00	0	0.00	70.10	3	8,399	0.04%
2022/08/01	0	0.00	4	71.10	71.00	-4	8,329	-0.05%
2022/07/29	7	70.16	12	69.64	69.80	-5	8,187	-0.06%
2022/07/28	11	68.39	1	68.70	68.50	10	7,925	0.13%
2022/07/27	14	66.46	0	0.00	67.40	14	7,758	0.18%
2022/07/26	0	0.00	23	65.49	64.90	-23	7,867	-0.29%
2022/07/25	5	67.86	8	66.34	67.30	-3	7,869	-0.04%
2022/07/22	13	66.52	0	0.00	66.90	13	7,719	0.17%
2022/07/21	5	64.80	5	63.60	65.30	0	7,550	0.00%
2022/07/20	7	64.29	2	65.60	64.20	5	7,507	0.07%
2022/07/19	22	65.17	5	65.16	65.40	17	7,307	0.23%
2022/07/18	2	62.20	0	0.00	62.50	2	7,032	0.03%
2022/07/12	0	0.00	1	59.90	59.20	-1	7,249	-0.01%
2022/07/11	0	0.00	1	61.40	60.50	-1	7,311	-0.01%
2022/07/08	1	61.40	0	0.00	61.30	1	7,550	0.01%
2022/07/07	1	60.40	4	58.78	60.40	-3	7,559	-0.04%
2022/07/06	1	59.00	0	0.00	58.50	1	7,551	0.01%
2022/07/04	1	60.40	0	0.00	59.50	1	7,515	0.01%
2022/07/01	1	62.30	2	61.40	60.30	-1	7,626	-0.01%
2022/06/30	1	62.60	0	0.00	61.80	1	7,740	0.01%
2022/06/29	1	61.80	2	61.75	62.90	-1	7,647	-0.01%
2022/06/28	2	61.25	0	0.00	61.40	2	7,381	0.03%
2022/06/23	0	0.00	1	56.60	56.60	-1	7,130	-0.01%
2022/06/20	0	0.00	36	62.07	60.20	-36	6,741	-0.53%
2022/06/17	6	63.23	0	0.00	62.90	6	6,645	0.09%
2022/06/16	5	64.40	0	0.00	62.40	5	6,508	0.08%
2022/06/15	5	63.80	0	0.00	63.90	5	6,403	0.08%
2022/06/14	22	62.55	47	62.05	63.20	-25	6,341	-0.39%
2022/06/13	5	63.12	0	0.00	64.00	5	6,202	0.08%
2022/06/10	5	63.70	0	0.00	64.00	5	6,153	0.08%
2022/06/09	15	63.33	10	63.00	63.10	5	6,073	0.08%
2022/06/08	15	62.40	1	63.10	63.10	14	5,989	0.23%
2022/06/07	15	62.08	0	0.00	62.20	15	5,902	0.25%
2022/06/02	0	0.00	1	62.80	61.30	-1	5,794	-0.02%
2022/05/31	0	0.00	10	61.44	61.80	-10	5,638	-0.18%
2022/05/30	8	61.59	3	61.10	61.00	5	5,626	0.09%
2022/05/27	5	61.20	13	61.40	61.10	-8	5,544	-0.14%
2022/05/26	8	61.29	7	60.89	61.00	1	5,480	0.02%
2022/05/25	2	61.10	2	60.70	60.60	0	5,322	0.00%
2022/05/24	2	60.80	4	60.58	60.80	-2	5,147	-0.04%
2022/05/23	3	59.80	9	59.86	60.00	-6	4,944	-0.12%
2022/05/20	2	59.15	2	59.00	59.30	0	4,734	0.00%
2022/05/16	1	55.00	0	0.00	54.70	1	4,462	0.02%
2022/05/12	1	55.20	0	0.00	55.10	1	4,434	0.02%
2022/05/05	0	0.00	1	58.60	58.70	-1	4,418	-0.02%
2022/05/03	0	0.00	2	58.00	58.10	-2	4,264	-0.05%
2022/04/29	7	58.26	6.1	56.88	55.90	0.9	4,076	0.02%
2022/04/21	0	0.00	2	57.60	58.00	-2	3,677	-0.05%
2022/04/20	0	0.00	1	56.30	56.40	-1	3,549	-0.03%
2022/04/19	0	0.00	0	55.30	55.30	0	3,499	0.00%
2022/04/18	0	54.80	0	0.00	54.80	0	3,509	0.00%
2022/04/15	0	0.00	2	55.30	55.60	-2	3,474	-0.06%
2022/04/14	1	55.60	2	55.75	55.30	-1	3,450	-0.03%
2022/04/13	0	0.00	1	54.50	54.20	-1	3,216	-0.03%
2022/04/12	1	53.40	20	52.00	53.40	-19	3,224	-0.59%
2022/04/08	0	0.00	3	53.30	53.90	-3	3,345	-0.09%
2022/04/07	7	54.26	0	0.00	53.60	7	3,348	0.21%
2022/04/06	20	55.30	68	54.20	55.30	-48	3,239	-1.48%
2022/03/29	0	0.00	4	52.00	51.90	-4	4,209	-0.10%
2022/03/24	20	52.17	2	52.30	52.30	18	4,756	0.38%
2022/03/23	48	52.26	1	52.20	52.20	47	4,815	0.98%
2022/03/18	1	51.90	0	0.00	52.00	1	4,896	0.02%
2022/03/16	0	0.00	1	51.30	51.20	-1	4,927	-0.02%
2022/03/09	0	0.00	1	51.10	51.20	-1	5,169	-0.02%
2022/03/08	1	50.70	0	0.00	50.00	1	5,240	0.02%
2022/02/17	0	0.00	2	54.40	54.50	-2	6,837	-0.03%
2022/02/15	1	52.50	0	0.00	52.50	1	6,932	0.01%
2022/01/14	0	54.50	0	0.00	54.30	0	7,032	0.00%
2022/01/12	0	0.00	1	55.30	55.30	-1	6,898	-0.01%
2022/01/11	0.3	54.98	1	54.70	54.20	-0.7	6,829	-0.01%
2022/01/06	1	56.80	0	0.00	56.50	1	6,650	0.02%
2021/12/30	0	0.00	7	57.00	56.70	-7	6,236	-0.11%
2021/12/28	0.4	57.50	1	57.30	57.20	-0.6	6,122	-0.01%
2021/12/27	1.3	58.01	1	57.30	57.70	0.3	5,954	0.01%
2021/12/24	0	0.00	3	56.87	56.90	-3	5,831	-0.05%
2021/12/23	11	59.67	2	59.95	58.40	9	5,626	0.16%
2021/12/22	2.1	56.24	10	56.18	58.00	-7.9	4,911	-0.16%
2021/12/21	0	0.00	2	54.99	54.80	-2	4,452	-0.05%
2021/12/20	0	0.00	4	54.80	54.70	-4	4,387	-0.09%
2021/12/17	0	0.00	3	54.23	54.20	-3	4,356	-0.07%
2021/12/16	1	53.40	2	53.40	53.70	-1	4,286	-0.02%
2021/12/14	4	52.50	0	0.00	51.90	4	4,246	0.09%
2021/12/13	6	53.67	2	53.50	53.40	4	4,192	0.10%
2021/12/09	1	53.60	4	53.75	53.60	-3	4,164	-0.07%
2021/12/08	1	55.00	0	0.00	54.80	1	4,123	0.02%
2021/12/07	0	0.00	2	54.30	54.40	-2	4,049	-0.05%
2021/12/02	2	54.15	0	0.00	53.60	2	3,890	0.05%
2021/12/01	26	54.64	88	54.92	55.10	-62	3,798	-1.63%
2021/11/26	12	52.66	3	52.07	52.00	9	3,320	0.27%
2021/11/25	4	53.60	0	0.00	53.60	4	3,262	0.12%
2021/11/24	57	53.95	6	53.75	53.60	51	3,213	1.59%
2021/11/23	5	53.78	1	54.40	53.70	4	3,138	0.13%
2021/11/22	0	55.50	1	55.20	55.10	-1	3,042	-0.03%
2021/11/19	4	55.85	0	0.00	55.50	4	2,957	0.14%
2021/11/18	12	57.54	19	56.98	57.30	-7	2,801	-0.25%
2021/11/17	37	56.23	24	56.14	56.10	13	2,335	0.56%
2021/11/16	1	52.80	0	0.00	53.60	1	2,031	0.05%
2021/11/15	0	0.00	1	52.80	53.50	-1	1,902	-0.05%
2021/11/12	2	50.30	0	0.00	50.30	2	1,780	0.11%
2021/11/05	1	49.90	0	50.10	50.00	1	1,711	0.06%
2021/11/02	2	51.01	0	0.00	50.40	2	1,821	0.11%
2021/10/29	1	52.00	1	53.00	51.50	0	1,822	0.00%
2021/10/25	0	0.00	1	50.80	50.80	-1	2,267	-0.04%
2021/10/19	1	51.00	0	0.00	50.70	1	2,514	0.04%
2021/10/07	0	0.00	3	50.80	50.30	-3	2,708	-0.11%
2021/10/04	3	49.80	0	0.00	49.70	3	2,742	0.11%
2021/10/01	0	0.00	1	50.10	49.85	-1	2,756	-0.04%
2021/09/27	0	0.00	0	51.70	51.50	0	2,793	0.00%
2021/09/24	0	52.00	1	52.00	51.50	-1	2,814	-0.03%
2021/09/23	1	51.00	0	0.00	50.90	1	2,856	0.04%
2021/09/02	0	0.00	1	52.30	52.30	-1	3,024	-0.03%
2021/08/31	1	51.60	0	0.00	52.00	1	3,017	0.03%
2021/08/25	1	51.70	0	0.00	51.80	1	3,061	0.03%
2021/08/20	2	48.90	0	0.00	49.10	2	3,067	0.07%
2021/08/18	1	49.60	0	0.00	49.70	1	3,078	0.03%
2021/08/13	1	50.80	1	51.30	50.80	0	3,050	0.00%
2021/08/09	1	54.50	1	54.30	53.40	0	3,103	0.00%
2021/08/06	1	58.90	0	0.00	59.20	1	3,071	0.03%
2021/08/05	1	59.90	0	0.00	59.90	1	3,050	0.03%
2021/08/03	1	59.50	0	0.00	59.10	1	3,032	0.03%
2021/07/30	2	61.85	1	62.10	61.50	1	2,886	0.03%
2021/07/29	11	61.49	6	60.63	60.40	5	2,757	0.18%
2021/07/28	0	0.00	5	58.00	60.00	-5	2,410	-0.21%
2021/07/22	0	0.00	1	56.10	56.20	-1	2,326	-0.04%
2021/07/21	1	56.40	1	55.30	55.30	0	2,335	0.00%
2021/07/15	0	0.00	10	58.30	58.40	-10	2,458	-0.41%
2021/07/14	6	58.88	2	58.50	59.50	4	2,481	0.16%
2021/07/05	2	56.70	2	57.30	57.40	0	2,572	0.00%
2021/07/02	0	0.00	2	57.40	57.00	-2	2,582	-0.08%
2021/07/01	2	56.10	0	0.00	56.00	2	2,584	0.08%
2021/06/30	0	0.00	2	57.00	57.00	-2	2,601	-0.08%
2021/06/29	3	55.63	0	0.00	55.50	3	2,602	0.12%
2021/06/28	3	55.97	2	56.40	56.70	1	2,602	0.04%
2021/06/25	3	55.70	7	55.49	55.20	-4	2,605	-0.15%
2021/06/24	5	55.22	5	54.90	54.70	0	2,604	0.00%
2021/06/18	0	0.00	1	54.00	54.10	-1	2,806	-0.04%
2021/06/17	2	52.90	1	53.20	53.20	1	2,939	0.03%
2021/06/11	5	52.80	0	0.00	52.70	5	3,238	0.15%
2021/05/28	1	52.80	0	0.00	53.20	1	3,953	0.03%
2021/05/17	0	0.00	2	48.30	50.50	-2	5,222	-0.04%
2021/05/13	0	0.00	1	51.60	51.30	-1	5,619	-0.02%
2021/05/12	0	0.00	1	49.05	50.50	-1	5,974	-0.02%
2021/05/03	0	0.00	0.1	60.80	59.90	-0.1	7,874	0.00%
2021/04/29	0	0.00	5	61.20	60.90	-5	7,962	-0.06%
2021/04/23	1	59.30	0	0.00	59.50	1	8,950	0.01%
2021/04/09	1	62.10	0	0.00	62.10	1	9,773	0.01%
2021/04/07	0.1	62.59	0	0.00	62.80	0.1	9,847	0.00%
2021/04/06	0	0.00	2	62.00	62.00	-2	9,888	-0.02%
2021/04/01	0	0.00	1	62.40	62.30	-1	9,866	-0.01%
2021/03/30	0	0.00	0.1	63.45	64.00	-0.1	9,797	0.00%
2021/03/29	2	62.80	0	0.00	62.80	2	9,781	0.02%
2021/03/26	0	62.00	0	0.00	62.40	0	9,785	0.00%
2021/03/25	8	61.18	1	61.20	61.10	7	9,767	0.07%
2021/03/23	1	63.80	0	0.00	63.70	1	9,775	0.01%
2021/03/22	1	64.60	0	0.00	64.80	1	9,745	0.01%
2021/03/18	4	63.90	15	64.50	64.80	-11	9,600	-0.11%
2021/03/15	0	0.00	2	64.25	64.10	-2	9,611	-0.02%
2021/03/12	1	64.70	4	65.03	64.70	-3	9,597	-0.03%
2021/03/11	0	0.00	1	65.00	65.70	-1	9,602	-0.01%
2021/03/10	1	63.90	0	0.00	64.20	1	9,550	0.01%
2021/03/09	0	0.00	4	60.68	61.90	-4	9,537	-0.04%
2021/03/08	4	61.03	0	0.00	61.40	4	9,758	0.04%
2021/03/03	0	0.00	1	60.40	61.00	-1	9,755	-0.01%
2021/03/02	1	62.20	1	61.50	60.50	0	9,771	0.00%
2021/02/26	2	61.85	2	62.65	61.00	0	9,731	0.00%
2021/02/25	2	64.20	1	63.90	64.10	1	9,661	0.01%
2021/02/24	3	65.10	2	64.40	65.00	1	9,547	0.01%
2021/02/23	5	62.62	0	0.00	63.10	5	9,452	0.05%
2021/02/22	8	65.99	1	66.70	64.80	7	9,440	0.07%
2021/02/19	1	64.70	0	0.00	65.40	1	9,336	0.01%
2021/02/18	0	0.00	2	64.60	64.20	-2	9,277	-0.02%
2021/02/17	4	62.48	0	0.00	64.90	4	9,156	0.04%
2021/02/05	3	62.33	7.4	61.64	60.80	-4.4	8,941	-0.05%
2021/02/03	2	60.00	0	0.00	58.90	2	8,623	0.02%
2021/02/02	2	58.00	13	59.22	59.90	-11	8,293	-0.13%
2021/02/01	0	0.00	3	56.90	57.90	-3	7,781	-0.04%
2021/01/29	2	56.25	3	56.60	55.70	-1	7,690	-0.01%
2021/01/28	1	55.20	5	55.60	56.00	-4	7,533	-0.05%
2021/01/26	2	54.80	0	0.00	53.90	2	7,305	0.03%
2021/01/25	1	55.70	0	0.00	55.80	1	7,138	0.01%
2021/01/21	1	54.30	2	52.70	53.90	-1	7,174	-0.01%
2021/01/19	4	54.43	15	54.30	54.50	-11	6,859	-0.16%
2021/01/18	2	53.95	5	54.14	54.20	-3	6,599	-0.05%
2021/01/15	1	52.40	1	52.40	52.40	0	6,168	0.00%
2021/01/14	0	0.00	6	51.59	52.30	-6	6,031	-0.10%
2021/01/13	1	48.90	3	48.78	49.15	-2	5,572	-0.04%
2021/01/08	5	48.03	0	0.00	48.70	5	5,373	0.09%
2021/01/07	0	48.60	2	48.63	48.70	-2	5,446	-0.04%
2021/01/06	1	48.45	0	0.00	47.50	1	5,412	0.02%
2020/12/31	0	0.00	6	48.70	48.75	-6	5,357	-0.11%
2020/12/29	2	48.50	30	48.40	48.40	-28	5,288	-0.53%
2020/12/25	0	0.00	2	47.30	46.90	-2	5,213	-0.04%
2020/12/24	30	47.28	0	0.00	47.10	30	5,212	0.58%
2020/12/22	0	0.00	17	47.21	46.80	-17	5,254	-0.32%
2020/12/21	13	47.71	4	48.10	47.75	9	5,272	0.17%
2020/12/16	0	0.00	4	48.55	48.50	-4	5,207	-0.08%
2020/12/15	3	47.60	3	49.40	47.85	0	5,235	0.00%
2020/12/14	0	0.00	18	49.19	48.50	-18	5,193	-0.35%
2020/12/11	7	48.14	4	48.45	48.50	3	5,192	0.06%
2020/12/10	16	48.04	0	0.00	47.95	16	5,300	0.30%
2020/12/09	3	48.65	7	49.18	48.75	-4	5,271	-0.08%
2020/12/08	6	48.85	5	48.80	48.85	1	5,257	0.02%
2020/12/07	6	49.18	21.1	48.80	49.00	-15.1	5,276	-0.29%
2020/12/04	1.4	48.31	34	48.45	48.50	-32.7	5,253	-0.62%
2020/12/03	9	49.11	30	48.90	49.00	-21	5,292	-0.40%
2020/12/02	40	48.87	17	48.57	48.80	23	5,298	0.43%
2020/12/01	5	46.07	12	46.39	46.70	-7	5,159	-0.14%
2020/11/30	4	47.05	4	46.70	46.70	0	5,194	0.00%
2020/11/27	2	47.00	0	0.00	47.15	2	5,235	0.04%
2020/11/26	16	46.98	0	0.00	46.95	16	5,295	0.30%
2020/11/25	10	47.39	0	0.00	47.25	10	5,295	0.19%
2020/11/24	2	47.30	0	0.00	47.15	2	5,339	0.04%
2020/11/23	1	47.61	5	48.00	48.10	-4	5,487	-0.07%
2020/11/20	8	47.90	0	0.00	47.85	8	5,969	0.13%
2020/11/19	0	0.00	9.1	47.96	48.00	-9.1	6,280	-0.14%
2020/11/17	6	47.22	0	0.00	47.05	6	6,220	0.10%
2020/11/16	0	0.00	3	47.77	47.60	-3	6,230	-0.05%
2020/11/13	2	46.75	0	0.00	47.05	2	6,161	0.03%
2020/11/12	6	46.72	7	46.81	46.75	-1	6,162	-0.02%
2020/11/11	3	47.12	0	0.00	46.95	3	6,126	0.05%
2020/11/10	11	46.77	9	46.85	46.85	2	5,999	0.03%
2020/11/09	2	47.20	7	46.96	46.80	-5	5,921	-0.08%
2020/11/06	1.1	46.85	0	0.00	47.15	1.1	5,840	0.02%
2020/11/05	8	46.39	5	46.36	46.65	3	5,665	0.05%
2020/11/04	13	45.53	6	45.50	45.45	7	5,552	0.13%
2020/11/03	11	45.55	8	45.80	45.70	3	5,484	0.05%
2020/11/02	0	0.00	2.2	45.16	45.25	-2.2	5,409	-0.04%
2020/10/30	23	45.15	13.1	45.52	44.40	9.9	5,310	0.19%
2020/10/29	1	43.60	0	0.00	43.65	1	5,029	0.02%
2020/10/28	0	0.00	3	43.45	43.45	-3	5,112	-0.06%
2020/10/27	2	44.13	1	44.05	44.30	1	5,143	0.02%
2020/10/23	5	44.65	0	0.00	44.80	5	5,215	0.10%
2020/10/22	0	0.00	7	44.76	44.70	-7	5,215	-0.13%
2020/10/21	2	44.13	0	0.00	44.25	2	5,173	0.04%
2020/10/20	1	44.55	0	0.00	44.25	1	5,212	0.02%
2020/10/19	0	0.00	2	44.50	44.50	-2	5,241	-0.04%
2020/10/15	8.2	45.29	1	45.35	45.00	7.2	5,344	0.13%
2020/10/14	0	0.00	5	44.49	44.60	-5	5,391	-0.09%
2020/10/13	4	43.85	2	44.18	44.05	2	5,530	0.04%
2020/10/12	1	44.00	4	44.64	44.00	-3	5,589	-0.05%
2020/10/08	5	44.34	0	0.00	44.25	5	5,594	0.09%
2020/10/07	1	43.90	0	0.00	43.85	1	5,633	0.02%
2020/10/06	2	44.05	7	43.91	43.90	-5	5,709	-0.09%
2020/09/28	1	41.95	1	42.05	41.95	0	6,092	0.00%
2020/09/25	1	41.75	1	42.00	42.00	0	6,222	0.00%
2020/09/24	2	42.50	0	0.00	42.50	2	6,207	0.03%
2020/09/23	2	43.03	1	43.90	43.10	1	6,195	0.02%
2020/09/21	1	43.05	2	43.65	43.00	-1	6,186	-0.02%
2020/09/18	4	44.68	0	0.00	44.55	4	6,214	0.06%
2020/09/17	0.1	44.90	0	0.00	44.60	0.1	6,310	0.00%
2020/09/16	1	44.70	1	45.75	44.60	0	6,286	0.00%
2020/09/15	0	0.00	1.1	45.22	45.40	-1.1	6,253	-0.02%
2020/09/14	0	0.00	2	44.13	44.05	-2	6,179	-0.03%
2020/09/10	1	43.05	0	0.00	43.65	1	6,151	0.02%
2020/09/08	1	43.05	1	44.00	43.15	0	6,056	0.00%
2020/09/07	15	44.40	0	0.00	43.80	15	5,985	0.25%
2020/09/02	3	43.03	0	0.00	42.90	3	5,994	0.05%
2020/09/01	0.1	44.50	0	0.00	43.90	0.1	5,970	0.00%
2020/08/31	2	45.40	0	0.00	44.70	2	5,915	0.03%
2020/08/28	0	0.00	22	45.85	45.85	-22	5,923	-0.37%
2020/08/27	0	0.00	1	46.45	46.40	-1	5,964	-0.02%
2020/08/26	15	46.71	18.2	46.85	46.55	-3.2	5,783	-0.05%
2020/08/25	1	44.90	5.1	44.56	45.00	-4.1	5,292	-0.08%
2020/08/24	22	42.15	15	42.05	42.45	7	4,943	0.14%
2020/08/19	5	40.60	10	40.60	40.60	-5	4,778	-0.10%
2020/08/18	5	41.26	8	41.23	40.95	-3	4,762	-0.06%
2020/08/17	3	41.45	0	0.00	41.45	3	4,754	0.06%
2020/08/13	1	41.50	0	0.00	41.35	1	4,785	0.02%
2020/08/10	0	0.00	1	42.75	42.20	-1	4,800	-0.02%
2020/08/05	5	42.15	1	42.55	42.15	4	4,965	0.08%
2020/08/04	3	41.78	3	42.18	42.30	0	4,934	0.00%
2020/07/31	0	0.00	1	41.85	41.85	-1	4,860	-0.02%
2020/07/30	1	41.35	1	41.45	41.75	0	4,821	0.00%
2020/07/29	4	40.20	0	0.00	40.35	4	4,748	0.08%
2020/07/24	5	42.45	5	41.70	41.70	0	4,789	0.00%
2020/07/23	11	43.37	0	0.00	43.00	11	4,732	0.23%
2020/07/22	0	0.00	17	43.73	43.65	-17	4,701	-0.36%
2020/07/21	7.1	42.84	0	0.00	42.50	7.1	4,640	0.15%
2020/07/20	7	42.84	0	0.00	42.95	7	4,574	0.15%
2020/07/17	15	46.32	12	46.61	46.30	3	4,432	0.07%
2020/07/16	0	0.00	5	46.00	46.00	-5	4,292	-0.12%
2020/07/15	0	0.00	3	46.20	45.95	-3	4,248	-0.07%
2020/07/14	4	45.55	2	46.15	45.60	2	4,313	0.05%
2020/07/13	6	46.17	0	0.00	45.90	6	4,271	0.14%
2020/07/10	18	47.14	0	0.00	46.55	18	4,210	0.43%
2020/07/09	0	0.00	19	47.91	47.85	-19	4,137	-0.46%
2020/07/08	19	47.28	0	0.00	47.35	19	4,053	0.47%
2020/07/07	19	47.84	17	47.76	47.70	2	3,978	0.05%
2020/07/06	2	48.90	2	49.45	48.75	0	3,839	0.00%
2020/07/03	3	48.60	6	48.82	48.60	-3	3,754	-0.08%
2020/07/01	2	48.45	0	0.00	48.50	2	3,760	0.05%
2020/06/29	0.1	46.40	2	46.65	46.15	-1.9	3,738	-0.05%
2020/06/24	2	48.40	2	48.10	47.75	0	3,646	0.00%
2020/06/23	0	0.00	4	49.65	49.40	-4	3,540	-0.11%
2020/06/22	6	49.09	0	0.00	49.20	6	3,532	0.17%
2020/06/19	4	50.18	3	49.85	49.95	1	3,536	0.03%
2020/06/18	1	49.65	2	49.80	50.90	-1	3,480	-0.03%
2020/06/17	1	48.75	0	0.00	48.80	1	3,430	0.03%
2020/06/15	1	48.90	0	0.00	48.05	1	3,481	0.03%
2020/06/12	6	47.92	0	0.00	49.10	6	3,496	0.17%
2020/06/11	1	51.00	1	49.60	49.20	0	3,480	0.00%
2020/06/10	2	51.85	8	52.49	52.10	-6	3,405	-0.18%
2020/06/09	1	51.10	7.1	50.85	51.30	-6.1	3,344	-0.18%
2020/06/08	1	48.85	0	0.00	49.50	1	3,269	0.03%
2020/06/05	1	49.35	0	0.00	49.55	1	3,237	0.03%
2020/06/04	1	50.60	0	0.00	49.40	1	3,243	0.03%
2020/06/03	10.1	49.60	16	50.07	50.00	-5.9	3,227	-0.18%
2020/06/02	0	0.00	10	48.24	48.40	-10	3,117	-0.32%
2020/05/29	8	47.14	5	46.74	46.35	3	3,079	0.10%
2020/05/28	2	47.50	4	47.58	47.35	-2	3,094	-0.06%
2020/05/27	9	46.92	0	0.00	46.90	9	3,085	0.29%
2020/05/22	5	46.50	3	46.35	46.30	2	3,197	0.06%
2020/05/21	1	47.05	1	46.90	46.80	0	3,196	0.00%
2020/05/19	5	46.55	0	0.00	46.50	5	3,183	0.16%
2020/05/15	4	48.20	5	46.78	47.95	-1	3,274	-0.03%
2020/05/14	4	49.55	24	48.00	47.80	-20	3,272	-0.61%
2020/05/13	1	49.45	0	0.00	50.40	1	3,215	0.03%
2020/05/12	11	49.17	5.1	48.02	49.65	6	3,169	0.19%
2020/05/11	10	47.95	0	0.00	48.00	10	3,115	0.32%
2020/05/08	0	0.00	3	48.23	47.65	-3	3,110	-0.10%
2020/05/07	0	0.00	2	47.10	47.75	-2	3,094	-0.06%
2020/05/06	1	46.50	2	46.75	46.35	-1	3,107	-0.03%
2020/05/05	2	46.03	0	0.00	46.00	2	3,148	0.06%
2020/05/04	2	45.58	0	0.00	45.50	2	3,161	0.06%
2020/04/30	11	47.57	6	47.28	47.10	5	3,151	0.16%
2020/04/29	0	0.00	1	48.10	47.80	-1	3,149	-0.03%
2020/04/28	5	47.55	2	47.83	47.80	3	3,161	0.09%
2020/04/27	0.1	47.50	0	0.00	47.40	0.1	3,240	0.00%
2020/04/23	1	47.45	2	47.60	46.85	-1	3,272	-0.03%
2020/04/22	1	45.30	5	45.81	47.10	-4	3,271	-0.12%
2020/04/21	1	46.20	0	0.00	46.10	1	3,275	0.03%
2020/04/20	3	48.05	4	48.25	48.20	-1	3,253	-0.03%
2020/04/17	5	47.34	0	0.00	47.75	5	3,221	0.16%
2020/04/16	0	0.00	2	45.45	46.05	-2	3,149	-0.06%
2020/04/15	0	0.00	4	44.83	44.45	-4	3,145	-0.13%
2020/04/14	0	0.00	1	43.95	44.00	-1	3,159	-0.03%
2020/04/10	4	44.08	0	0.00	43.80	4	3,188	0.13%
2020/04/09	4	43.55	0	0.00	44.25	4	3,222	0.12%
2020/04/08	1	43.35	0	0.00	43.45	1	3,221	0.03%
2020/04/06	0	0.00	0.1	40.95	40.40	-0.1	3,131	0.00%
2020/04/01	0	0.00	5	39.40	40.00	-5	3,106	-0.16%
2020/03/31	0	0.00	1	39.45	38.60	-1	3,078	-0.03%
2020/03/30	1	37.60	0	0.00	38.60	1	3,049	0.03%
2020/03/27	0	0.00	1	39.60	38.70	-1	3,043	-0.03%
2020/03/26	0.1	40.00	0	0.00	38.65	0.1	3,014	0.00%
2020/03/25	0	0.00	1	39.50	39.40	-1	3,008	-0.03%
2020/03/24	0	0.00	1	37.45	36.50	-1	2,964	-0.03%
2020/03/19	7	34.70	4	35.38	34.00	3	2,929	0.10%
2020/03/16	0	0.00	30	41.42	40.00	-30	2,936	-1.02%
2020/03/13	4	39.03	9	39.68	41.00	-5	2,914	-0.17%
2020/03/12	11	43.09	1	43.05	42.95	10	2,885	0.35%
2020/03/10	2	45.10	0	0.00	46.10	2	2,833	0.07%
2020/03/09	2	45.95	0	0.00	45.30	2	2,855	0.07%
2020/03/06	10	48.40	3	48.25	48.30	7	2,814	0.25%
2020/03/04	0	0.00	7	48.17	48.35	-7	2,891	-0.24%
2020/03/03	11	49.41	0	0.00	49.00	11	2,901	0.38%
2020/03/02	2	48.10	0	0.00	48.50	2	2,884	0.07%
2020/02/27	5	49.84	0	0.00	48.95	5	2,867	0.17%
2020/02/26	1	50.30	0	0.00	50.10	1	2,879	0.03%
2020/02/20	1	53.20	0	0.00	53.20	1	2,964	0.03%
2020/02/18	4	52.93	0	0.00	52.30	4	2,953	0.14%
2020/02/17	1	53.20	1	53.30	53.50	0	3,061	0.00%
2020/02/14	0	53.80	0	0.00	53.20	0	3,177	0.00%
2020/02/13	6	53.50	0	0.00	53.20	6	3,287	0.18%
2020/02/10	0	0.00	2	51.50	51.20	-2	3,575	-0.06%
2020/02/06	1	51.80	0	0.00	52.80	1	4,146	0.02%
2020/02/03	4	48.45	0	0.00	51.00	4	4,680	0.09%
2020/01/31	10	53.40	0	0.00	53.00	10	4,735	0.21%
2020/01/30	1	53.80	0	0.00	53.20	1	5,243	0.02%
2020/01/20	1	59.00	0	0.00	59.10	1	5,266	0.02%
2020/01/16	0	0.00	1	59.40	59.40	-1	5,400	-0.02%
2020/01/15	1	59.80	0	0.00	59.80	1	5,465	0.02%
2020/01/09	0.1	60.20	0	0.00	59.70	0.1	5,932	0.00%
2020/01/08	4	60.20	2	59.90	59.70	2	6,020	0.03%
2020/01/07	0	0.00	1	62.00	61.20	-1	6,092	-0.02%
2020/01/06	2	62.65	0	0.00	62.10	2	6,167	0.03%
2020/01/03	0	0.00	12	64.66	63.70	-12	6,200	-0.19%
2020/01/02	0	0.00	11	63.78	64.10	-11	6,331	-0.17%
2019/12/31	10	63.10	0	0.00	63.40	10	6,429	0.16%
2019/12/27	0	0.00	0.1	63.00	63.20	-0.1	6,869	0.00%
2019/12/26	0	0.00	6	62.80	63.10	-6	7,063	-0.08%
2019/12/24	10	62.20	2	62.30	62.30	8	7,296	0.11%
2019/12/23	2	63.10	0	0.00	62.80	2	7,328	0.03%
2019/12/20	0	0.00	10	63.10	62.60	-10	7,369	-0.14%
2019/12/18	0	0.00	3	62.60	62.40	-3	7,631	-0.04%
2019/12/17	1	62.80	0	0.00	62.80	1	7,667	0.01%
2019/12/13	5	62.26	5	62.80	61.90	0	7,714	0.00%
2019/12/12	0	0.00	4	63.55	62.90	-4	7,743	-0.05%
2019/12/11	1	63.10	0	0.00	63.30	1	7,751	0.01%
2019/12/06	0	0.00	3	62.90	62.50	-3	8,147	-0.04%
2019/12/04	6	62.97	1	62.70	62.70	5	8,454	0.06%
2019/12/02	1	61.50	0	0.00	61.20	1	8,479	0.01%
2019/11/29	0	0.00	6	63.90	62.50	-6	8,447	-0.07%
2019/11/27	14	63.76	1	64.10	64.00	13	8,499	0.15%
2019/11/26	0	64.10	0	0.00	64.10	0	8,509	0.00%
2019/11/22	0	0.00	2	63.90	63.90	-2	8,547	-0.02%
2019/11/21	3	64.30	0	0.00	64.30	3	8,765	0.03%
2019/11/20	1	65.20	0	0.00	65.30	1	8,814	0.01%
2019/11/19	0.1	66.50	0	0.00	66.00	0.1	9,166	0.00%
2019/11/14	10	67.70	10	66.98	67.10	0	9,384	0.00%
2019/11/13	0	0.00	3.1	66.02	66.90	-3.1	9,347	-0.03%
2019/11/12	0.1	65.90	1	66.00	65.90	-0.9	9,479	-0.01%
2019/11/11	4	65.05	7	64.87	64.00	-3	9,646	-0.03%
2019/11/08	4	66.80	0.1	66.90	66.90	3.9	9,641	0.04%
2019/11/07	1	65.70	0	0.00	66.30	1	9,805	0.01%
2019/11/06	19	67.14	16	66.60	66.60	3	9,818	0.03%
2019/11/05	16	67.13	18	66.65	66.50	-2	9,702	-0.02%
2019/11/04	15.1	65.30	19	65.55	65.60	-4	9,686	-0.04%
2019/11/01	8	64.03	1	64.60	63.90	7	9,845	0.07%
2019/10/31	10	64.80	11.1	64.64	65.00	-1.1	10,188	-0.01%
2019/10/30	2	63.85	0	0.00	63.90	2	10,575	0.02%
2019/10/29	9	65.19	2	65.50	64.60	7	10,517	0.07%
2019/10/28	1	64.30	2	65.10	64.40	-1	10,022	-0.01%
2019/10/25	0	0.00	5	63.90	64.20	-5	9,933	-0.05%
2019/10/24	0	0.00	1	63.70	64.00	-1	9,892	-0.01%
2019/10/23	0	0.00	1	62.60	62.70	-1	9,849	-0.01%
2019/10/22	11	63.90	7	64.09	63.10	4	9,833	0.04%
2019/10/21	1	63.60	1	63.90	64.30	0	9,599	0.00%
2019/10/18	0	0.00	1	64.00	63.40	-1	9,584	-0.01%
2019/10/17	1	63.40	0	0.00	63.30	1	9,579	0.01%
2019/10/15	5	62.90	1	63.40	62.30	4	9,508	0.04%
2019/10/14	0	0.00	6	62.60	62.30	-6	9,441	-0.06%
2019/10/09	3	62.57	0	0.00	62.20	3	9,397	0.03%
2019/10/08	3	63.17	5	62.70	62.60	-2	9,464	-0.02%
2019/10/07	0	64.80	0	0.00	63.70	0	9,548	0.00%
2019/10/04	12	63.65	11	62.50	62.50	1	9,463	0.01%
2019/10/03	2	62.90	7.1	63.13	63.60	-5.1	9,263	-0.05%
2019/10/02	5	62.40	1	62.20	62.50	4	9,151	0.04%
2019/10/01	0	0.00	1	60.50	61.00	-1	8,990	-0.01%
2019/09/27	1	59.20	0	0.00	59.10	1	8,875	0.01%
2019/09/26	1	60.50	0	0.00	60.50	1	8,827	0.01%
2019/09/25	1	60.90	0	0.00	61.00	1	8,887	0.01%
2019/09/24	10	62.50	10	62.05	61.50	0	9,042	0.00%
2019/09/23	3	61.30	0	0.00	61.20	3	8,835	0.03%
2019/09/20	0	0.00	1	61.10	61.20	-1	8,840	-0.01%
2019/09/19	1	60.60	5	60.80	60.30	-4	8,815	-0.05%
2019/09/18	0	0.00	1	61.10	61.10	-1	8,834	-0.01%
2019/09/16	1	61.60	0	0.00	61.30	1	8,788	0.01%
2019/09/12	6.1	62.88	5	62.60	62.40	1.1	8,809	0.01%
2019/09/09	11	60.80	1.1	60.71	60.30	9.9	8,612	0.12%
2019/09/06	1	61.10	2	60.90	59.80	-1	8,539	-0.01%
2019/09/03	0	0.00	2	58.60	58.80	-2	8,340	-0.02%
2019/09/02	2	59.65	2	59.65	59.10	0	8,384	0.00%
2019/08/30	1	59.00	0	0.00	59.10	1	8,349	0.01%
2019/08/29	0	0.00	1	58.50	58.00	-1	8,373	-0.01%
2019/08/28	6.1	57.82	0	0.00	57.80	6.1	8,474	0.07%
2019/08/26	8	57.35	0	0.00	56.70	8	8,490	0.09%
2019/08/23	1	61.80	10	61.10	61.20	-9	8,348	-0.11%
2019/08/22	1	64.40	5	63.16	62.20	-4	8,279	-0.05%
2019/08/21	3	61.50	1	61.40	61.80	2	7,926	0.03%
2019/08/20	10	61.00	4	60.50	60.20	6	7,874	0.08%
2019/08/15	3	59.47	4	60.60	59.00	-1	7,687	-0.01%
2019/08/14	6	61.80	20	60.83	62.20	-14	7,419	-0.19%
2019/08/13	16	60.68	2	60.00	59.70	14	7,159	0.20%
2019/08/12	2	59.65	7	61.14	60.00	-5	7,064	-0.07%
2019/08/08	4	59.08	1	59.80	58.70	3	6,838	0.04%
2019/08/07	1	60.30	27	60.07	58.40	-26	6,678	-0.39%
2019/08/06	14	57.70	19	59.36	60.40	-5	6,522	-0.08%
2019/08/05	31	60.62	45	59.90	58.60	-14	6,359	-0.22%
2019/08/02	28	58.85	7	58.89	59.90	21	6,038	0.35%
2019/08/01	25	55.78	22	57.07	58.80	3	5,477	0.05%
2019/07/29	1	53.50	0	0.00	53.40	1	5,016	0.02%
2019/07/26	0	0.00	0.1	53.60	53.30	-0.1	5,047	0.00%
2019/07/23	10	51.70	0	0.00	51.70	10	5,134	0.19%
2019/07/22	0	0.00	1	52.50	51.80	-1	5,137	-0.02%
2019/07/19	0.1	53.80	0	0.00	53.50	0.1	5,151	0.00%
2019/07/18	2	53.95	1	53.80	53.00	1	5,120	0.02%
2019/07/17	1	54.70	1	55.30	55.10	0	5,077	0.00%
2019/07/16	0	0.00	1	55.90	55.80	-1	5,016	-0.02%
2019/07/15	1	56.10	0	0.00	55.70	1	4,967	0.02%
2019/07/12	12	55.97	0	0.00	56.20	12	4,950	0.24%
2019/07/11	0	0.00	1.1	57.35	56.80	-1.1	4,848	-0.02%
2019/07/10	0	0.00	3	55.50	55.50	-3	4,634	-0.06%
2019/07/09	1	54.70	0	0.00	54.60	1	4,693	0.02%
2019/07/04	0.1	56.00	0	0.00	55.10	0.1	4,986	0.00%
2019/07/03	2	54.55	0	0.00	54.50	2	5,013	0.04%
2019/07/02	3	55.70	1	55.80	55.60	2	5,148	0.04%
2019/07/01	0.1	56.20	2	56.25	56.50	-1.9	5,152	-0.04%
2019/06/27	0	0.00	1	55.00	55.00	-1	5,004	-0.02%
2019/06/25	3	54.50	1	54.40	54.40	2	5,124	0.04%
2019/06/21	1	55.00	1	55.40	55.00	0	5,125	0.00%
2019/06/20	2	55.95	1.1	55.52	55.60	1	5,133	0.02%
2019/06/19	1	53.50	0.1	56.00	56.30	1	5,108	0.02%
2019/06/18	0	0.00	6	52.93	52.50	-6	4,982	-0.12%
2019/06/17	2	52.50	0	0.00	51.60	2	4,948	0.04%
2019/06/14	1.1	51.13	0	0.00	51.00	1.1	4,943	0.02%
2019/06/13	2	51.95	1	51.20	51.40	1	4,970	0.02%
2019/06/12	1	52.40	0	0.00	52.00	1	4,986	0.02%
2019/06/11	3.1	51.50	2	51.20	51.60	1.1	5,001	0.02%
2019/06/10	2	50.80	4	50.25	51.00	-2	4,974	-0.04%
2019/06/06	2	49.25	1	49.60	48.65	1	5,141	0.02%
2019/06/05	4	49.63	2	50.50	49.50	2	5,133	0.04%
2019/06/04	6	49.35	6.1	49.33	49.00	-0.1	5,069	0.00%
2019/06/03	6	47.48	6	48.10	48.35	0	4,984	0.00%
2019/05/31	11	47.32	11	48.13	48.25	0	5,001	0.00%
2019/05/30	9.1	48.20	4	49.03	48.20	5.1	5,046	0.10%
2019/05/27	7	46.59	5	46.95	47.05	2	5,015	0.04%
2019/05/24	1	48.80	1	49.40	48.60	0	4,961	0.00%
2019/05/23	1	51.00	1	49.65	50.20	0	4,901	0.00%
2019/05/22	1	52.60	1	53.10	52.60	0	4,959	0.00%
2019/05/16	1	54.50	1	54.30	54.30	0	5,374	0.00%
2019/05/13	1	54.90	1	55.80	55.30	0	5,616	0.00%
2019/05/10	7	57.63	1	57.60	58.00	6	5,551	0.11%
2019/05/09	1	60.40	2	60.35	59.80	-1	5,460	-0.02%
2019/05/08	1	60.40	0	0.00	60.60	1	5,445	0.02%
2019/05/06	1	59.20	1	60.60	60.60	0	5,394	0.00%
2019/04/29	1	63.40	0	0.00	61.40	1	5,210	0.02%
2019/04/24	2	68.25	1	67.70	68.10	1	5,129	0.02%
2019/04/23	1	66.00	3	67.00	66.00	-2	5,089	-0.04%
2019/04/17	0	0.00	1	68.30	68.50	-1	5,282	-0.02%
2019/04/16	0	0.00	3	69.40	68.40	-3	5,284	-0.06%
2019/04/15	3	67.53	0	0.00	67.30	3	5,255	0.06%
2019/04/12	5	68.80	5	68.50	69.90	0	5,180	0.00%
2019/04/11	5	69.48	7	68.94	67.00	-2	5,076	-0.04%
2019/04/09	2	64.25	0	0.00	64.80	2	4,748	0.04%
2019/04/08	0	0.00	1	64.90	64.20	-1	4,694	-0.02%
2019/04/03	0	0.00	3.1	62.79	61.90	-3.1	4,510	-0.07%
2019/04/02	0	0.00	3	61.47	61.90	-3	4,403	-0.07%
2019/03/29	2	61.00	4	61.13	60.70	-2	4,286	-0.05%
2019/03/28	0.1	60.40	0	0.00	60.00	0.1	4,194	0.00%
2019/03/26	3	59.00	2	58.90	60.00	1	4,155	0.02%
2019/03/25	1	58.10	2	58.20	57.90	-1	4,125	-0.02%
2019/03/20	3	60.50	0	0.00	60.90	3	3,961	0.08%
2019/03/19	1	61.30	0	0.00	61.50	1	3,908	0.03%
2019/03/14	0	0.00	3	62.00	62.20	-3	3,792	-0.08%
2019/03/12	5	62.78	3	62.93	62.00	2	3,727	0.05%
2019/03/11	0	0.00	5	59.62	59.80	-5	3,536	-0.14%
2019/03/07	5	58.06	0	0.00	57.90	5	3,641	0.14%
2019/02/22	1	58.00	0	0.00	58.00	1	3,510	0.03%
2019/02/20	1	59.70	0	0.00	59.00	1	3,565	0.03%
2019/02/19	20	59.20	20	59.90	59.70	0	3,543	0.00%
2019/02/18	2	59.40	0	0.00	58.20	2	3,484	0.06%
2019/02/14	0	0.00	1	55.50	55.00	-1	3,443	-0.03%
2019/02/12	1	50.80	1	51.60	51.60	0	3,297	0.00%
2019/02/11	0	0.00	5	51.10	50.90	-5	3,287	-0.15%
2019/01/29	0	0.00	0.1	50.80	50.70	-0.1	3,257	0.00%
2019/01/28	0	0.00	10	50.50	50.50	-10	3,267	-0.31%
2019/01/24	10	48.80	0	0.00	49.70	10	3,320	0.30%
2019/01/22	0.1	48.50	0	0.00	48.55	0.1	3,339	0.00%
2019/01/21	0.1	49.55	0	0.00	49.65	0.1	3,335	0.00%
2019/01/18	0	0.00	1	48.10	49.10	-1	3,372	-0.03%
2019/01/17	1	47.90	3	49.93	47.90	-2	3,386	-0.06%
2019/01/16	5	51.48	3	51.00	50.90	2	3,300	0.06%
2019/01/15	1	49.55	0	0.00	49.70	1	3,226	0.03%
2019/01/14	20	50.20	20	49.66	49.65	0	3,218	0.00%
2019/01/09	0	0.00	1	48.15	48.45	-1	3,096	-0.03%
2019/01/08	0	0.00	9	45.20	45.30	-9	2,971	-0.30%
2019/01/04	9	43.32	0	0.00	43.55	9	2,957	0.30%
2019/01/03	0	0.00	16.1	45.62	44.60	-16.1	2,948	-0.54%
2019/01/02	0	0.00	10	44.75	44.35	-10	2,926	-0.34%
2018/12/28	8	43.63	8	44.20	43.45	0	2,932	0.00%
2018/12/27	0	0.00	6	43.51	43.70	-6	2,941	-0.20%
2018/12/25	1	42.55	1	43.20	43.10	0	2,972	0.00%
2018/12/24	0	0.00	1	43.75	43.40	-1	3,009	-0.03%
2018/12/22	0	0.00	5	43.00	43.00	-5	3,022	-0.17%
2018/12/21	1	41.95	1	42.45	43.00	0	3,035	0.00%
2018/12/20	17	43.76	0	0.00	42.60	17	3,016	0.56%
2018/12/19	0	0.00	21	45.02	44.50	-21	3,000	-0.70%
2018/12/18	0	0.00	1	43.90	43.60	-1	2,983	-0.03%
2018/12/17	0	0.00	20	43.30	43.30	-20	2,969	-0.67%
2018/12/14	12	43.04	0	0.00	42.95	12	3,025	0.40%
2018/12/13	35	44.27	0	0.00	44.45	35	3,049	1.15%
2018/12/12	0.1	45.00	17	44.60	45.00	-17	3,048	-0.56%
2018/12/11	17	44.28	5	44.75	43.95	12	3,047	0.39%
2018/12/06	11	46.12	2.1	45.93	44.40	8.9	3,087	0.29%
2018/12/05	10	46.08	10	46.94	47.50	0	3,062	0.00%
2018/12/04	11	47.41	0	0.00	46.90	11	3,072	0.36%
2018/12/03	1	48.70	0	0.00	48.60	1	3,083	0.03%
2018/11/30	1	44.75	7	45.64	46.00	-6	3,069	-0.20%
2018/11/29	0	0.00	6	44.68	44.45	-6	2,983	-0.20%
2018/11/28	0	0.00	8	41.51	42.30	-8	2,850	-0.28%
2018/11/27	7	40.69	3	41.25	41.20	4	2,829	0.14%
2018/11/26	3	40.95	4	41.25	40.95	-1	2,806	-0.04%
2018/11/23	3	40.65	1	40.75	40.60	2	2,806	0.07%
2018/11/22	2	41.28	1	41.30	41.30	1	2,808	0.04%
2018/11/21	0.1	42.50	4	42.55	42.20	-3.9	2,838	-0.14%
2018/11/20	1	42.15	1	42.55	42.60	0	2,804	0.00%
2018/11/19	1	42.30	1	42.80	42.30	0	2,752	0.00%
2018/11/16	1	41.10	13	41.14	41.10	-12	2,609	-0.46%
2018/11/15	2	39.80	2	39.45	39.45	0	2,533	0.00%
2018/11/14	6	40.44	4	40.78	40.80	2	2,490	0.08%
2018/11/13	1	40.05	6	39.56	40.05	-5	2,384	-0.21%
2018/11/12	1	37.35	0	0.00	37.50	1	2,262	0.04%
2018/11/09	3	36.65	0	0.00	36.50	3	2,214	0.14%
2018/11/08	2	39.00	2	39.05	39.50	0	2,134	0.00%
2018/11/07	0	0.00	0.2	38.75	38.50	-0.2	2,098	-0.01%
2018/11/06	1.1	39.10	0	0.00	38.85	1.1	2,098	0.05%
2018/11/02	1	40.95	0	0.00	41.00	1	2,096	0.05%
2018/11/01	1	41.60	0	0.00	41.30	1	2,095	0.05%
2018/10/31	0	0.00	1	40.75	41.60	-1	2,161	-0.05%
2018/10/30	1	39.60	0	0.00	39.95	1	2,176	0.05%
2018/10/29	1	39.80	1	40.30	39.95	0	2,189	0.00%
2018/10/26	1	40.60	2	40.85	40.00	-1	2,203	-0.05%
2018/10/25	3	42.13	1	41.65	40.90	2	2,219	0.09%
2018/10/24	0	0.00	4	44.96	45.40	-4	2,205	-0.18%
2018/10/23	4	44.04	1	43.80	43.80	3	2,244	0.13%
2018/10/22	1	43.80	22	44.85	44.95	-21	2,275	-0.92%
2018/10/19	1	43.50	11	44.38	43.90	-10	2,283	-0.44%
2018/10/17	1	44.20	11	44.95	44.00	-10	2,263	-0.44%
2018/10/16	0	0.00	1	44.15	43.80	-1	2,327	-0.04%
2018/10/15	1	43.70	1	43.65	43.55	0	2,401	0.00%
2018/10/12	1	42.85	0	0.00	43.95	1	2,475	0.04%
2018/10/11	3	44.18	7	43.08	43.05	-4	2,478	-0.16%
2018/10/08	0	0.00	5	49.20	49.20	-5	2,459	-0.20%
2018/10/04	1	50.30	0	0.00	50.20	1	2,473	0.04%
2018/10/02	2	51.25	10	51.30	51.40	-8	2,458	-0.33%
2018/10/01	1	50.00	0	0.00	50.40	1	2,422	0.04%
2018/09/28	8	48.33	8	48.80	48.85	0	2,425	0.00%
2018/09/27	0	0.00	2	48.93	48.70	-2	2,432	-0.08%
2018/09/26	0	0.00	4	49.00	49.15	-4	2,440	-0.16%
2018/09/25	4	48.60	0	0.00	48.25	4	2,441	0.16%
2018/09/21	0	0.00	1	49.20	49.00	-1	2,451	-0.04%
2018/09/19	1	48.90	20	49.57	50.20	-19	2,482	-0.77%
2018/09/17	1	48.25	0	0.00	48.45	1	2,441	0.04%
2018/09/14	0	0.00	5	47.95	48.45	-5	2,438	-0.21%
2018/09/13	4	47.15	0	0.00	46.85	4	2,424	0.16%
2018/09/12	3	47.30	6	48.00	48.00	-3	2,438	-0.12%
2018/09/11	5	47.50	1	48.40	47.30	4	2,439	0.16%
2018/09/10	0	0.00	3	50.00	48.00	-3	2,440	-0.12%
2018/09/07	1	53.20	0	0.00	51.30	1	2,415	0.04%
2018/09/06	9	54.72	6	55.20	53.80	3	2,382	0.13%
2018/09/05	4	55.03	0	0.00	55.00	4	2,333	0.17%
2018/09/04	6	54.88	2	55.60	55.30	4	2,330	0.17%
2018/09/03	3	56.03	0	0.00	55.20	3	2,309	0.13%
2018/08/31	5	57.08	8	56.86	57.00	-3	2,314	-0.13%
2018/08/30	11	58.15	1	58.10	57.70	10	2,359	0.42%
2018/08/29	7	58.74	6	59.10	58.90	1	2,395	0.04%
2018/08/28	2	59.00	0	0.00	59.00	2	2,385	0.08%
2018/08/21	0	0.00	5	56.30	55.80	-5	2,325	-0.22%
2018/08/20	10	57.00	10	56.00	56.00	0	2,335	0.00%
2018/08/15	19	58.99	19	58.15	58.10	0	2,373	0.00%
2018/08/13	0	0.00	2	56.00	56.80	-2	2,417	-0.08%
2018/08/10	6	59.35	2	59.15	59.00	4	2,402	0.17%
2018/08/08	1	59.80	3	60.27	60.40	-2	2,374	-0.08%
2018/08/07	3	60.20	1	60.40	60.00	2	2,353	0.08%
2018/08/02	5	57.90	5	56.70	56.50	0	2,267	0.00%
2018/08/01	1	56.40	0	0.00	57.70	1	2,247	0.04%
2018/07/27	0	0.00	2	55.85	56.40	-2	2,182	-0.09%
2018/07/23	2	56.00	3	55.00	55.20	-1	2,183	-0.05%
2018/07/20	1	54.30	5	54.30	55.80	-4	2,136	-0.19%
2018/07/19	8	53.89	28	53.88	53.40	-20	2,080	-0.96%
2018/07/18	10	53.50	0	0.00	52.60	10	2,038	0.49%
2018/07/17	10	53.00	0	0.00	53.10	10	2,021	0.49%
2018/07/10	1	54.30	0	0.00	54.30	1	2,046	0.05%
2018/07/05	4	56.03	0	0.00	54.90	4	2,063	0.19%
2018/07/03	10	60.10	0	0.00	59.80	10	2,073	0.48%
2018/07/02	10	61.80	5	60.20	60.00	5	2,065	0.24%
2018/06/28	5	58.00	10	59.50	59.70	-5	1,968	-0.25%
2018/06/27	1	58.60	8	59.00	58.80	-7	1,972	-0.35%
2018/06/20	5	61.30	5	60.50	60.50	0	1,999	0.00%
2018/06/19	8	61.40	13	62.45	61.30	-5	2,030	-0.25%
2018/06/14	18	61.54	13	62.30	61.10	5	2,064	0.24%
2018/06/12	8	61.35	0	0.00	60.80	8	2,089	0.38%
2018/06/07	5	62.80	5	62.80	63.10	0	2,104	0.00%
2018/06/06	0	0.00	1	62.00	62.60	-1	2,076	-0.05%
2018/06/04	0	0.00	6	58.50	58.80	-6	2,014	-0.30%
2018/05/28	0	0.00	1	58.90	58.50	-1	2,205	-0.05%
2018/05/24	3	55.90	5	56.94	57.50	-2	2,353	-0.08%
2018/05/21	0	0.00	5	56.70	56.90	-5	2,449	-0.20%
2018/05/18	2	55.65	0	0.00	55.30	2	2,413	0.08%
2018/05/17	0	0.00	2	56.40	56.30	-2	2,437	-0.08%
2018/05/16	2	57.40	0	0.00	56.40	2	2,453	0.08%
2018/05/15	0	0.00	3	57.40	56.90	-3	2,500	-0.12%
2018/05/14	1	57.20	0	0.00	57.20	1	2,529	0.04%
2018/05/11	5	58.60	0	0.00	58.20	5	2,537	0.20%
2018/05/10	0	0.00	4	59.98	60.80	-4	2,517	-0.16%
2018/05/09	3	58.80	0	0.00	58.50	3	2,504	0.12%
2018/05/07	0	0.00	2	58.80	59.00	-2	2,566	-0.08%
2018/05/03	2	58.20	0	0.00	58.00	2	2,649	0.08%
2018/04/30	0	0.00	1	60.00	60.50	-1	2,767	-0.04%
2018/04/24	1	57.50	0	0.00	57.80	1	3,008	0.03%
2018/04/20	5	61.40	6	62.20	61.20	-1	3,170	-0.03%
2018/04/18	5	61.54	0	0.00	61.10	5	3,325	0.15%
2018/04/17	0	0.00	10	62.05	62.00	-10	3,406	-0.29%
2018/04/13	3	61.93	0	0.00	61.40	3	3,752	0.08%
2018/04/11	0	0.00	1	63.00	62.10	-1	3,943	-0.03%
2018/04/10	1	61.20	0	0.00	61.30	1	3,984	0.03%
2018/04/09	2	62.10	0	0.00	61.40	2	4,111	0.05%
2018/04/03	1	63.10	0	0.00	63.20	1	4,131	0.02%
2018/04/02	0	0.00	2	64.60	64.20	-2	4,145	-0.05%
2018/03/30	2.1	64.05	0	0.00	62.20	2.1	4,181	0.05%
2018/03/28	0	0.00	5	64.30	63.90	-5	4,168	-0.12%
2018/03/27	5	63.38	0	0.00	63.30	5	4,155	0.12%
2018/03/23	13	62.96	0	0.00	64.50	13	4,164	0.31%
2018/03/22	21	65.72	1	64.30	63.30	20	4,141	0.48%
2018/03/21	6	66.25	0	0.00	65.80	6	4,126	0.15%
2018/03/20	3	66.87	15	67.99	66.00	-12	4,143	-0.29%
2018/03/19	7	69.86	0	0.00	69.00	7	4,120	0.17%
2018/03/14	5	68.88	0	0.00	69.00	5	4,215	0.12%
2018/03/13	24	69.79	0	0.00	69.90	24	4,231	0.57%
2018/03/12	3	69.20	0	0.00	68.30	3	4,264	0.07%
2018/03/08	14	70.47	5	70.00	70.00	9	4,337	0.21%
2018/03/07	3	70.90	0	0.00	70.70	3	4,361	0.07%
2018/03/06	2.1	70.21	0	0.00	70.50	2.1	4,424	0.05%
2018/03/05	2	72.50	7	71.50	70.60	-5	4,465	-0.11%
2018/03/02	3	72.60	7	72.50	72.60	-4	4,465	-0.09%
2018/03/01	5	73.06	8	73.39	74.00	-3	4,472	-0.07%
2018/02/27	3	75.60	0	0.00	75.00	3	4,433	0.07%
2018/02/26	8	75.76	0	0.00	77.00	8	4,453	0.18%
2018/02/23	5	74.00	0	0.00	74.20	5	4,593	0.11%
2018/02/22	0	0.00	8	74.10	74.00	-8	4,790	-0.17%
2018/02/21	6	73.55	0	0.00	72.80	6	4,746	0.13%
2018/02/12	2	73.80	0	0.00	73.30	2	4,688	0.04%
2018/02/09	1	74.50	0	0.00	74.60	1	4,675	0.02%
2018/02/06	0	0.00	1	74.10	74.30	-1	4,559	-0.02%
2018/02/05	4	79.20	0	0.00	79.40	4	4,541	0.09%
2018/02/02	6	81.25	4	80.00	79.90	2	4,517	0.04%
2018/02/01	6	82.20	0	0.00	81.90	6	4,504	0.13%
2018/01/30	6	83.70	0	0.00	82.70	6	4,526	0.13%
2018/01/29	0	0.00	6	81.10	80.80	-6	4,492	-0.13%
2018/01/26	5	82.10	0	0.00	82.00	5	4,449	0.11%
2018/01/25	13	82.17	3	82.90	82.00	10	4,443	0.23%
2018/01/24	0	0.00	7	82.47	82.40	-7	4,483	-0.16%
2018/01/23	0	0.00	9	81.30	81.40	-9	4,510	-0.20%
2018/01/22	0	0.00	7	78.90	79.40	-7	4,511	-0.16%
2018/01/19	7	77.54	2	77.30	77.50	5	4,505	0.11%
2018/01/18	3	77.23	0	0.00	75.80	3	4,455	0.07%
2018/01/17	4	78.65	0	0.00	77.90	4	4,395	0.09%
2018/01/16	14	80.71	4	82.00	80.30	10	4,293	0.23%
2018/01/15	2	79.10	0	0.00	79.00	2	4,172	0.05%
2018/01/12	0	0.00	2	76.50	76.40	-2	4,088	-0.05%
2018/01/11	0	0.00	1	74.70	74.40	-1	4,021	-0.02%
2018/01/10	7	75.17	0	0.00	74.00	7	3,986	0.18%
2018/01/09	6	80.63	0	0.00	79.30	6	3,779	0.16%
2018/01/08	4	85.20	0	0.00	84.00	4	3,662	0.11%
2018/01/03	0	0.00	2	85.95	87.30	-2	3,549	-0.06%
2018/01/02	0	0.00	6	81.53	82.60	-6	3,514	-0.17%