致伸 (4915)-元富-城中券商分點個股進出

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
107.0
漲跌
▲3.0
漲幅
+2.88%
成交量
8,166張
產業
上市電子零組件類股▼0.57%
717人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中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	大量交易提示
2024/06/04	1	107.00	1	106.50	107.00	0	6,316	0.00%
2024/05/31	3	102.67	3.1	102.48	101.00	-0.1	6,226	0.00%
2024/05/30	1	97.70	2	98.40	99.30	-1	6,117	-0.02%
2024/05/27	1	95.40	9	96.41	95.40	-8	6,212	-0.13%
2024/05/24	8	94.10	0	0.00	94.90	8	6,259	0.13%
2024/05/23	1	94.90	6	94.83	93.90	-5	6,276	-0.08%
2024/05/22	1	95.10	0	0.00	96.40	1	6,265	0.02%
2024/05/20	0	0.00	7	92.60	93.50	-7	6,270	-0.11%
2024/05/17	0	0.00	5	93.20	92.50	-5	6,193	-0.08%
2024/05/16	0	0.00	7	94.80	95.20	-7	6,186	-0.11%
2024/05/15	9	94.19	0	0.00	93.60	9	6,167	0.15%
2024/05/13	2	94.50	2	94.75	95.30	0	6,199	0.00%
2024/05/10	3	94.97	1	95.20	94.90	2	6,168	0.03%
2024/05/09	1	96.60	1	96.00	96.00	0	6,135	0.00%
2024/05/08	4	98.93	2	98.95	99.20	2	6,069	0.03%
2024/05/07	1	93.80	1	94.70	96.20	0	5,972	0.00%
2024/05/06	1	95.10	1	96.00	96.20	0	5,933	0.00%
2024/05/03	0	0.00	1	97.10	96.40	-1	5,857	-0.02%
2024/05/02	6	94.65	0.1	96.80	94.60	5.9	5,742	0.10%
2024/04/30	1	97.80	14.1	97.89	97.00	-13.1	5,565	-0.24%
2024/04/26	0	0.00	2	86.70	87.40	-2	5,220	-0.04%
2024/04/25	5	86.50	9	86.23	85.50	-4	5,202	-0.08%
2024/04/24	7	88.47	6	87.72	87.70	1	5,205	0.02%
2024/04/23	10.2	87.99	25	87.27	88.00	-14.8	5,167	-0.29%
2024/04/22	0	0.00	5	86.40	85.80	-5	5,116	-0.10%
2024/04/19	1	85.50	7	84.93	85.40	-6	5,068	-0.12%
2024/04/18	1	86.30	0	0.00	87.00	1	4,989	0.02%
2024/04/12	0	0.00	1	85.80	85.00	-1	4,934	-0.02%
2024/04/11	0	0.00	7	86.23	86.80	-7	4,916	-0.14%
2024/04/10	1	84.00	2	84.45	84.70	-1	4,936	-0.02%
2024/04/08	3	82.00	0	0.00	82.50	3	4,973	0.06%
2024/04/02	10	83.05	13	82.99	82.70	-3	4,986	-0.06%
2024/04/01	1	82.70	2	83.00	82.70	-1	5,017	-0.02%
2024/03/29	16	83.96	2	83.60	83.70	14	4,986	0.28%
2024/03/28	5	87.70	19	86.91	85.80	-14	4,785	-0.29%
2024/03/27	9	84.82	6	85.25	85.20	3	4,614	0.07%
2024/03/26	2	80.85	2	81.50	82.10	0	4,584	0.00%
2024/03/25	5	82.60	6	83.42	82.80	-1	4,669	-0.02%
2024/03/22	6	84.18	5	84.40	84.50	1	4,739	0.02%
2024/03/21	5	86.30	15	86.33	86.70	-10	4,831	-0.21%
2024/03/20	15	88.67	24	87.80	85.50	-9	4,867	-0.18%
2024/03/19	6	81.90	16.1	84.59	85.00	-10.1	4,775	-0.21%
2024/03/18	3	80.57	9	80.68	80.20	-6	4,679	-0.13%
2024/03/15	1	78.70	1	79.60	78.70	0	4,653	0.00%
2024/03/14	0	0.00	3	78.67	79.50	-3	4,607	-0.07%
2024/03/13	5	79.56	15.1	79.34	78.70	-10.1	4,524	-0.22%
2024/03/12	2	76.90	2.1	77.01	77.50	-0.1	4,410	0.00%
2024/03/08	2	74.30	4	74.23	73.30	-2	4,365	-0.05%
2024/03/07	1	76.90	0	0.00	75.80	1	4,238	0.02%
2024/03/06	0	0.00	13.1	76.69	76.90	-13.1	4,203	-0.31%
2024/03/04	6	75.60	27.1	76.06	75.70	-21.1	4,155	-0.51%
2024/03/01	0	0.00	0.1	73.60	73.10	-0.1	4,067	0.00%
2024/02/29	5	72.10	0.1	72.70	72.80	4.9	4,014	0.12%
2024/02/26	5	71.50	1	72.20	72.00	4	3,924	0.10%
2024/02/23	3	72.40	1.1	71.91	72.40	1.9	3,887	0.05%
2024/02/22	0	0.00	23	71.09	71.20	-23	3,832	-0.60%
2024/02/21	0	0.00	1	70.30	68.90	-1	3,686	-0.03%
2024/02/20	3	68.87	0	0.00	68.90	3	3,651	0.08%
2024/02/19	1	68.60	0	69.60	69.10	1	3,650	0.03%
2024/02/16	4	68.88	1	68.50	68.30	3	3,645	0.08%
2024/02/15	3	67.48	8.4	67.87	68.50	-5.3	3,661	-0.15%
2024/02/05	1	66.30	0	0.00	66.60	1	3,579	0.03%
2024/02/01	12.1	65.55	0	0.00	66.50	12.1	3,653	0.33%
2024/01/31	17.3	65.80	0	0.00	65.70	17.3	3,689	0.47%
2024/01/29	0	0.00	1	66.60	66.70	-1	3,831	-0.03%
2024/01/18	1	64.80	0	0.00	64.80	1	4,279	0.02%
2024/01/17	1	65.50	0	0.00	65.30	1	4,274	0.02%
2024/01/16	0	0.00	8	65.90	65.90	-8	4,329	-0.18%
2024/01/15	0	0.00	10	65.70	65.80	-10	4,353	-0.23%
2024/01/11	1	65.00	1	65.00	65.00	0	4,394	0.00%
2024/01/09	0	0.00	2	65.40	64.90	-2	4,406	-0.05%
2024/01/08	1	64.70	0	0.00	65.50	1	4,407	0.02%
2024/01/04	2	66.30	1	67.00	67.20	1	4,322	0.02%
2024/01/03	2	67.15	1	67.80	67.20	1	4,297	0.02%
2024/01/02	1	68.20	2	67.80	67.50	-1	4,282	-0.02%
2023/12/29	1.3	67.38	1	67.50	67.70	0.3	4,260	0.01%
2023/12/27	0	0.00	1	65.80	66.40	-1	4,208	-0.02%
2023/12/26	1	65.70	1	66.10	66.10	0	4,168	0.00%
2023/12/22	2	65.65	0	0.00	65.70	2	4,124	0.05%
2023/12/21	6	66.28	0	0.00	66.20	6	4,084	0.15%
2023/12/20	1	65.90	1	66.80	67.10	0	4,009	0.00%
2023/12/19	2	66.80	0	0.00	65.90	2	3,879	0.05%
2023/12/18	4	67.03	1	66.60	66.60	3	3,773	0.08%
2023/12/15	11	67.10	3	66.90	66.20	8	3,702	0.22%
2023/12/14	1	66.20	1	66.40	66.80	0	3,588	0.00%
2023/12/13	1	65.20	2	65.60	65.70	-1	3,517	-0.03%
2023/12/11	3	63.60	0	0.00	63.50	3	3,570	0.08%
2023/12/04	3.2	64.80	0	0.00	64.80	3.2	4,222	0.08%
2023/12/01	0	0.00	3	65.10	65.20	-3	4,303	-0.07%
2023/11/22	0	64.20	0	0.00	64.20	0	4,419	0.00%
2023/11/21	0.1	64.30	2.3	64.60	64.10	-2.2	4,436	-0.05%
2023/11/20	2	64.20	0	0.00	64.40	2	4,419	0.05%
2023/11/16	3	63.60	0	0.00	63.80	3	4,407	0.07%
2023/11/15	2	63.90	0	0.00	63.70	2	4,398	0.05%
2023/11/13	0	0.00	0.1	64.70	64.50	-0.1	4,336	0.00%
2023/11/10	1	64.30	0	0.00	64.30	1	4,368	0.02%
2023/11/09	0	0.00	1	63.80	64.00	-1	4,355	-0.02%
2023/11/08	0	0.00	1	64.30	64.30	-1	4,333	-0.02%
2023/11/07	6.2	63.44	0.1	63.50	63.40	6.1	4,293	0.14%
2023/11/06	0.1	64.80	1	64.29	64.60	-0.9	4,229	-0.02%
2023/11/03	3	62.83	0	0.00	63.30	3	4,184	0.07%
2023/11/02	3.1	62.40	3	62.47	63.10	0.1	4,161	0.00%
2023/11/01	12.1	63.90	3	62.83	62.40	9.1	4,091	0.22%
2023/10/30	0.3	70.10	2	69.75	70.00	-1.7	3,906	-0.04%
2023/10/27	0	69.20	0	0.00	69.00	0	3,948	0.00%
2023/10/25	6	70.63	3	71.17	70.70	3	4,103	0.07%
2023/10/24	7	71.09	2	71.45	70.50	5	4,120	0.12%
2023/10/23	1	70.87	5	70.66	70.20	-4	4,025	-0.10%
2023/10/20	0	68.66	1	68.40	68.80	-1	4,015	-0.02%
2023/10/19	0	69.50	4	69.45	70.30	-4	4,015	-0.10%
2023/10/18	0	0.00	2.5	70.38	70.00	-2.5	4,099	-0.06%
2023/10/17	7	70.17	0	0.00	69.90	7	4,062	0.17%
2023/10/16	0	69.80	0	0.00	69.90	0	4,098	0.00%
2023/10/13	1	71.60	0	0.00	71.70	1	4,124	0.02%
2023/10/12	0.5	71.80	1	71.80	71.90	-0.5	4,126	-0.01%
2023/10/11	3	70.87	0	0.00	71.20	3	4,123	0.07%
2023/10/06	0	0.00	2	71.45	70.00	-2	4,156	-0.05%
2023/10/05	2	70.90	5	70.96	71.00	-3	4,178	-0.07%
2023/10/04	2	69.15	0	0.00	69.30	2	4,164	0.05%
2023/10/03	1	69.50	0	0.00	69.50	1	4,146	0.02%
2023/10/02	7	68.54	0	0.00	69.10	7	4,167	0.17%
2023/09/28	6	69.63	0	0.00	69.20	6	4,223	0.14%
2023/09/27	0	0.00	5	69.00	69.40	-5	4,276	-0.12%
2023/09/26	1	70.50	0	0.00	70.20	1	4,428	0.02%
2023/09/25	5	71.40	0	0.00	71.70	5	4,468	0.11%
2023/09/21	0	0.00	2	70.30	70.00	-2	4,626	-0.04%
2023/09/20	1	70.80	10	71.11	70.90	-9	4,615	-0.19%
2023/09/19	1	73.00	18	73.05	73.00	-17	4,529	-0.38%
2023/09/18	5	73.00	10	72.61	72.30	-5	4,483	-0.11%
2023/09/15	2	72.65	3	71.77	71.90	-1	4,428	-0.02%
2023/09/14	0	0.00	1	71.80	71.80	-1	4,349	-0.02%
2023/09/13	12	71.63	9.1	71.68	71.70	2.9	4,260	0.07%
2023/09/12	3	70.13	15	71.15	70.40	-12	4,110	-0.29%
2023/09/11	10	68.60	3	68.70	67.90	7	3,817	0.18%
2023/09/05	1	67.50	9	67.73	67.80	-8	3,589	-0.22%
2023/09/04	0	0.00	0.1	66.20	65.80	-0.1	3,513	0.00%
2023/08/31	0	0.00	0.5	66.10	66.30	-0.5	3,556	-0.01%
2023/08/30	0	0.00	2.9	66.13	65.90	-2.9	3,579	-0.08%
2023/08/29	0	0.00	6.2	65.20	65.40	-6.2	3,574	-0.17%
2023/08/28	0	0.00	0.2	65.30	64.40	-0.2	3,572	-0.01%
2023/08/25	0	0.00	6.2	65.24	65.20	-6.2	3,587	-0.17%
2023/08/24	2	64.60	3.1	65.10	64.80	-1.1	3,597	-0.03%
2023/08/22	1	63.80	0	0.00	63.90	1	3,721	0.03%
2023/08/21	2	64.40	5	64.00	64.10	-3	3,866	-0.08%
2023/08/18	8	64.05	0.2	64.80	63.90	7.8	3,901	0.20%
2023/08/17	0	0.00	3.1	64.31	64.50	-3.1	3,928	-0.08%
2023/08/16	0	0.00	2.2	63.92	64.50	-2.2	3,929	-0.06%
2023/08/15	1	63.00	0.1	63.10	62.90	0.9	3,902	0.02%
2023/08/14	1.6	62.19	1	62.00	61.90	0.6	3,906	0.01%
2023/08/11	0.5	62.95	0	0.00	62.80	0.5	3,924	0.01%
2023/08/10	0.1	63.20	6.1	63.58	63.30	-6	3,934	-0.15%
2023/08/08	0.5	63.30	0	0.00	63.60	0.5	3,916	0.01%
2023/08/07	0	0.00	1.3	64.73	64.60	-1.3	3,912	-0.03%
2023/08/04	1.6	63.26	0	0.00	63.30	1.6	3,897	0.04%
2023/08/02	0.7	64.05	0.1	65.10	64.00	0.6	3,880	0.02%
2023/08/01	0.1	64.60	0	0.00	65.90	0.1	3,874	0.00%
2023/07/31	0.3	64.70	0	0.00	64.50	0.3	3,913	0.01%
2023/07/28	2	65.90	0	0.00	66.00	2	3,870	0.05%
2023/07/27	0	0.00	5.3	64.82	64.40	-5.3	3,885	-0.14%
2023/07/26	0	0.00	1.1	64.91	64.70	-1.1	3,849	-0.03%
2023/07/25	0	0.00	2.1	64.22	64.70	-2.1	3,848	-0.06%
2023/07/24	0	0.00	0.2	64.37	63.60	-0.2	3,823	0.00%
2023/07/21	0.6	62.64	0	0.00	64.40	0.6	3,803	0.01%
2023/07/20	0.1	62.90	0.2	63.30	63.40	-0.1	3,723	0.00%
2023/07/19	3.3	63.43	0.8	63.40	62.90	2.5	3,724	0.07%
2023/07/18	4	64.40	4	64.88	64.60	0	3,711	0.00%
2023/07/17	0	0.00	2.2	63.52	64.10	-2.2	3,697	-0.06%
2023/07/13	13	63.85	5.8	64.08	63.30	7.2	3,730	0.19%
2023/07/12	5	62.70	1	62.64	62.90	4	3,709	0.11%
2023/07/11	0	0.00	0.1	62.00	62.00	-0.1	3,679	0.00%
2023/07/10	0	60.70	1	60.50	60.50	-1	3,681	-0.03%
2023/07/07	12.6	60.76	1	60.80	60.60	11.6	3,693	0.31%
2023/07/06	2.7	61.60	0.1	61.90	61.70	2.6	3,673	0.07%
2023/07/05	0	0.00	2.6	62.58	63.00	-2.6	3,596	-0.07%
2023/07/04	34.5	61.18	0	0.00	61.40	34.5	3,530	0.98%
2023/07/03	1	66.00	5	66.22	65.90	-4	3,373	-0.12%
2023/06/30	5.7	65.59	2	65.65	65.80	3.7	3,307	0.11%
2023/06/29	20	66.96	9.2	67.19	65.80	10.8	3,259	0.33%
2023/06/28	0	0.00	2.3	65.72	65.50	-2.3	3,103	-0.08%
2023/06/27	1.5	64.28	0	0.00	64.50	1.5	3,082	0.05%
2023/06/26	5	64.86	1	64.60	64.60	4	3,075	0.13%
2023/06/21	0	0.00	1	65.40	65.90	-1	3,081	-0.03%
2023/06/20	6.4	65.07	6	64.88	65.00	0.4	3,106	0.01%
2023/06/14	3	65.90	0	0.00	65.70	3	3,189	0.09%
2023/06/13	1	66.00	5.5	65.55	66.30	-4.5	3,252	-0.14%
2023/06/09	5	65.30	3	65.33	65.40	2	3,219	0.06%
2023/06/08	1	65.10	3	64.93	64.90	-2	3,243	-0.06%
2023/06/07	0.2	64.30	1	64.30	64.50	-0.8	3,259	-0.02%
2023/06/06	2	64.40	0	0.00	64.60	2	3,312	0.06%
2023/06/05	0	0.00	3	65.57	65.40	-3	3,279	-0.09%
2023/06/02	1	64.40	6	64.87	64.50	-5	3,338	-0.15%
2023/06/01	0	64.80	2	64.75	64.70	-2	3,416	-0.06%
2023/05/31	3	63.87	3	64.33	64.60	0	3,537	0.00%
2023/05/29	4	64.08	1	64.40	64.40	3	3,896	0.08%
2023/05/26	5	64.18	7	64.10	64.10	-2	3,999	-0.05%
2023/05/25	7	64.34	19.1	64.28	64.60	-12.1	3,927	-0.31%
2023/05/24	6	62.48	0	0.00	62.70	6	3,816	0.16%
2023/05/22	2	63.30	1	63.40	63.10	1	3,776	0.03%
2023/05/19	0	0.00	3	62.70	62.70	-3	3,766	-0.08%
2023/05/18	3	62.37	3	62.30	62.50	0	3,817	0.00%
2023/05/17	6	62.75	3.1	62.90	62.60	3	3,832	0.08%
2023/05/16	5	62.38	0	0.00	62.50	5	3,798	0.13%
2023/05/12	0	0.00	1	61.70	61.80	-1	3,888	-0.03%
2023/05/11	1	61.80	1	60.80	60.80	0	3,938	0.00%
2023/05/10	0	0.00	1	62.60	62.20	-1	3,932	-0.03%
2023/05/09	1	61.90	0	0.00	61.70	1	3,953	0.03%
2023/05/08	3	61.50	1	62.20	61.60	2	3,971	0.05%
2023/05/05	2	63.55	13	63.15	62.50	-11	4,006	-0.27%
2023/05/04	0	0.00	2	62.80	62.20	-2	3,977	-0.05%
2023/05/03	6	62.07	29	62.75	62.50	-23	4,012	-0.57%
2023/04/26	1	58.60	0	0.00	58.80	1	3,982	0.03%
2023/04/25	3	59.37	13	59.03	58.90	-10	3,991	-0.25%
2023/04/24	0	60.10	0	0.00	59.90	0	3,977	0.00%
2023/04/21	0	60.10	4	60.20	59.80	-4	3,965	-0.10%
2023/04/19	14	61.84	13	61.69	61.40	1	3,951	0.03%
2023/04/18	0	0.00	14.5	61.76	61.40	-14.5	3,944	-0.37%
2023/04/17	8	61.63	0	0.00	61.60	8	3,932	0.20%
2023/04/13	10	61.23	1	61.30	61.00	9	3,865	0.23%
2023/04/12	1	61.10	0	0.00	61.10	1	3,848	0.03%
2023/04/11	1	60.70	0	0.00	60.70	1	3,841	0.03%
2023/04/10	0	0.00	1	60.50	60.80	-1	3,833	-0.03%
2023/04/06	0	0.00	1	60.20	61.00	-1	3,809	-0.03%
2023/03/31	1	60.50	0	0.00	60.40	1	3,827	0.03%
2023/03/28	1	60.40	0	0.00	60.30	1	3,947	0.03%
2023/03/27	11	61.33	6	61.57	61.30	5	3,941	0.13%
2023/03/23	3	61.07	0	0.00	61.50	3	3,967	0.08%
2023/03/22	8	60.85	40	61.13	61.00	-32	3,959	-0.81%
2023/03/21	3	60.73	0	0.00	60.80	3	4,037	0.07%
2023/03/20	41	60.07	2	59.70	60.20	39	4,076	0.96%
2023/03/17	1.1	59.61	3	59.47	59.50	-1.9	4,114	-0.05%
2023/03/16	5	59.88	4	59.40	59.30	1	4,099	0.03%
2023/03/15	3	60.90	0	0.00	60.70	3	4,078	0.07%
2023/03/14	6	61.80	0	0.00	61.00	6	4,117	0.15%
2023/03/13	3	60.87	2	61.25	61.80	1	4,171	0.02%
2023/03/10	0	0.00	1	62.10	61.60	-1	4,244	-0.02%
2023/03/09	3	63.20	4	62.43	62.30	-1	4,331	-0.02%
2023/03/08	1	62.80	0	0.00	62.80	1	4,351	0.02%
2023/03/07	13	62.88	5.1	62.90	62.30	7.9	4,460	0.18%
2023/03/06	8	62.54	3	62.80	62.40	5	4,434	0.11%
2023/03/03	13	62.25	0	0.00	62.00	13	4,488	0.29%
2023/03/02	9	62.79	13	62.70	62.70	-4	4,582	-0.09%
2023/03/01	2	59.62	7	60.07	61.00	-5	4,677	-0.11%
2023/02/24	8	60.38	16	59.76	59.70	-8	4,599	-0.17%
2023/02/23	5	58.40	0	0.00	58.20	5	4,526	0.11%
2023/02/22	9	58.17	0	0.00	58.10	9	4,701	0.19%
2023/02/21	0	0.00	6	59.12	59.00	-6	4,795	-0.13%
2023/02/20	0	0.00	1	59.20	59.20	-1	4,865	-0.02%
2023/02/17	7	58.87	1	58.80	58.80	6	5,006	0.12%
2023/02/16	5	58.94	3	58.50	58.50	2	5,127	0.04%
2023/02/14	0	0.00	1	58.80	58.60	-1	5,444	-0.02%
2023/02/10	4	58.95	1	58.90	58.10	3	5,676	0.05%
2023/02/09	3	59.07	0	0.00	59.30	3	5,673	0.05%
2023/02/08	2	58.45	1	58.50	58.50	1	5,727	0.02%
2023/02/06	3	58.80	0	0.00	58.70	3	5,979	0.05%
2023/02/03	4	59.13	2.1	59.30	59.70	1.9	6,177	0.03%
2023/02/02	12	58.98	1.4	59.00	59.10	10.6	6,313	0.17%
2023/01/31	1	57.70	3	58.37	57.50	-2	6,330	-0.03%
2023/01/30	0	0.00	3	57.43	57.00	-3	6,281	-0.05%
2023/01/13	1	57.30	0	0.00	56.40	1	6,329	0.02%
2023/01/09	0	0.00	1	57.10	57.10	-1	6,421	-0.02%
2023/01/06	2	56.60	115	56.74	57.00	-113	6,442	-1.75%	大賣/鉅額交易
2023/01/05	103	56.73	122	56.59	56.60	-19	6,443	-0.29%	大買/大賣/
2023/01/04	81	56.11	0	0.00	56.10	81	6,455	1.25%
2023/01/03	7	55.53	0	0.00	55.90	7	6,474	0.11%
2022/12/30	41	55.90	0	0.00	55.50	41	6,521	0.63%
2022/12/23	1	54.20	6	54.63	55.10	-5	6,882	-0.07%
2022/12/20	3	56.83	2	57.00	55.20	1	6,955	0.01%
2022/12/19	0	0.00	1	57.70	57.60	-1	6,889	-0.01%
2022/12/16	3	57.27	0	0.00	57.40	3	6,907	0.04%
2022/12/15	0	0.00	2	58.30	58.30	-2	6,888	-0.03%
2022/12/14	0	57.40	1	57.60	57.80	-1	6,832	-0.01%
2022/12/13	8	58.00	5	58.74	57.40	3	6,803	0.04%
2022/12/12	2	57.20	2	57.50	57.60	0	6,701	0.00%
2022/12/09	0	0.00	10	57.53	57.80	-10	6,669	-0.15%
2022/12/08	1	57.40	0	0.00	57.70	1	6,649	0.02%
2022/12/07	9	57.67	37	57.54	57.20	-28	6,615	-0.42%
2022/12/06	13	57.73	2	57.55	57.20	11	6,594	0.17%
2022/12/05	33	57.94	0	0.00	57.80	33	6,615	0.50%
2022/12/02	3	58.40	5	58.56	58.30	-2	6,686	-0.03%
2022/12/01	4	58.00	0	0.00	58.00	4	6,595	0.06%
2022/11/30	1	57.20	8	57.30	57.70	-7	6,517	-0.11%
2022/11/29	2	56.90	0	0.00	56.70	2	6,446	0.03%
2022/11/28	2	57.40	2.1	57.70	57.40	-0.1	6,312	0.00%
2022/11/25	0	0.00	7	58.41	57.80	-7	6,251	-0.11%
2022/11/24	4.5	57.72	7	57.73	58.20	-2.5	6,154	-0.04%
2022/11/23	18	58.35	8	58.14	58.20	10	5,985	0.17%
2022/11/22	3	56.43	2	56.95	56.70	1	5,716	0.02%
2022/11/21	2	56.25	8	56.15	56.20	-6	5,601	-0.11%
2022/11/18	16	55.85	10	57.05	55.50	6	5,542	0.11%
2022/11/17	5	56.00	3	56.67	56.90	2	5,371	0.04%
2022/11/15	6	55.70	1	56.50	55.80	5	5,260	0.10%
2022/11/14	0	0.00	3	55.50	55.60	-3	5,186	-0.06%
2022/11/11	22	54.67	15	54.01	54.50	7	5,120	0.14%
2022/11/10	3.2	53.19	1	54.10	53.00	2.2	4,940	0.04%
2022/11/09	1.2	54.10	0	0.00	54.10	1.2	4,854	0.02%
2022/11/08	0	0.00	2	54.10	53.90	-2	4,775	-0.04%
2022/11/07	0	0.00	9	54.97	55.10	-9	4,676	-0.19%
2022/11/04	4	54.23	2	54.10	54.00	2	4,657	0.04%
2022/11/03	16	54.68	0	0.00	54.90	16	4,634	0.35%
2022/11/02	3	54.60	4	54.25	54.50	-1	4,583	-0.02%
2022/11/01	5.1	53.42	0	0.00	53.20	5.1	4,436	0.11%
2022/10/31	1	54.30	1	55.00	54.10	0	4,267	0.00%
2022/10/28	0.1	54.80	0	0.00	54.60	0.1	4,116	0.00%
2022/10/26	0	0.00	6	54.65	54.40	-6	4,173	-0.14%
2022/10/25	2.1	55.83	1	55.00	54.70	1.1	4,335	0.02%
2022/10/24	0	0.00	5	57.46	57.50	-5	4,658	-0.11%
2022/10/20	3	57.77	0	0.00	57.20	3	5,012	0.06%
2022/10/19	7	59.27	0	0.00	59.00	7	5,105	0.14%
2022/10/18	3	61.80	0	0.00	60.10	3	5,323	0.06%
2022/10/14	1	62.20	1	61.30	61.40	0	5,661	0.00%
2022/10/11	1	62.10	0	0.00	61.80	1	6,278	0.02%
2022/10/07	0	0.00	0.3	62.80	63.60	-0.3	6,313	0.00%
2022/10/06	0.1	62.70	0.2	61.50	62.40	-0.1	6,288	0.00%
2022/10/05	0.4	61.59	0	0.00	61.90	0.4	6,273	0.01%
2022/10/04	0	0.00	1	60.00	59.90	-1	6,223	-0.02%
2022/10/03	1	62.10	2.3	60.85	60.90	-1.3	6,164	-0.02%
2022/09/30	2.3	63.85	0	0.00	63.80	2.3	6,145	0.04%
2022/09/29	1	66.10	0	0.00	65.60	1	6,167	0.02%
2022/09/27	5	63.12	5	63.40	65.20	0	6,202	0.00%
2022/09/23	0	0.00	2	64.25	63.40	-2	6,295	-0.03%
2022/09/22	0	0.00	0.3	65.70	66.50	-0.3	6,352	0.00%
2022/09/21	0.1	66.56	0	0.00	66.40	0.1	6,605	0.00%
2022/09/20	0.3	66.92	0	0.00	67.00	0.3	6,752	0.00%
2022/09/13	0	0.00	5	69.50	69.10	-5	7,170	-0.07%
2022/09/12	6	69.53	1	69.50	69.70	5	7,223	0.07%
2022/09/08	1	69.10	10	68.49	68.80	-9	7,282	-0.12%
2022/09/06	1	66.40	0	0.00	66.50	1	7,278	0.01%
2022/09/05	2	66.50	0	0.00	66.60	2	7,353	0.03%
2022/08/31	0	0.00	1	67.20	67.10	-1	7,540	-0.01%
2022/08/30	1	67.10	0	0.00	66.60	1	7,579	0.01%
2022/08/26	1	67.20	1	66.70	66.70	0	7,661	0.00%
2022/08/23	0	0.00	0.1	67.40	66.70	-0.1	7,850	0.00%
2022/08/22	0	0.00	0.4	69.50	68.90	-0.4	7,861	-0.01%
2022/08/19	0.1	70.30	3.6	70.08	69.90	-3.5	7,904	-0.04%
2022/08/18	1	67.70	0	0.00	69.40	1	8,013	0.01%
2022/08/17	0	0.00	1.6	67.92	67.20	-1.6	8,182	-0.02%
2022/08/16	10	68.30	1	69.20	68.60	9	8,279	0.11%
2022/08/12	0	0.00	1	69.00	69.00	-1	8,705	-0.01%
2022/08/11	0	0.00	3	70.13	70.20	-3	8,748	-0.03%
2022/08/09	1	70.90	0	0.00	69.70	1	8,617	0.01%
2022/08/08	0.1	69.70	0	0.00	70.00	0.1	8,597	0.00%
2022/08/05	1	69.90	4	69.58	69.70	-3	8,563	-0.04%
2022/08/04	3	68.50	0	0.00	69.00	3	8,518	0.04%
2022/08/03	6	69.17	4	68.50	68.60	2	8,453	0.02%
2022/08/02	0	0.00	14	69.91	70.10	-14	8,399	-0.17%
2022/08/01	15	71.38	27	70.98	71.00	-12	8,329	-0.14%
2022/07/29	33	69.80	42	69.00	69.80	-9	8,187	-0.11%
2022/07/28	20	68.34	14	68.01	68.50	6	7,925	0.08%
2022/07/27	3	67.00	6	66.37	67.40	-3	7,758	-0.04%
2022/07/26	7	64.41	5.5	64.66	64.90	1.5	7,867	0.02%
2022/07/25	13	68.05	8	68.14	67.30	5	7,869	0.06%
2022/07/22	0	0.00	6	66.97	66.90	-6	7,719	-0.08%
2022/07/21	2	64.65	2	64.50	65.30	0	7,550	0.00%
2022/07/19	15	64.47	18.2	64.85	65.40	-3.2	7,307	-0.04%
2022/07/18	0	0.00	12	62.21	62.50	-12	7,032	-0.17%
2022/07/15	1	61.50	0	0.00	61.30	1	7,157	0.01%
2022/07/11	2	61.45	1	61.00	60.50	1	7,311	0.01%
2022/07/05	0.2	59.00	1	58.20	59.10	-0.9	7,519	-0.01%
2022/07/01	11	61.29	0	0.00	60.30	11	7,626	0.14%
2022/06/30	2	62.25	0	0.00	61.80	2	7,740	0.03%
2022/06/29	5	62.70	5	63.60	62.90	0	7,647	0.00%
2022/06/28	0	0.00	2	60.70	61.40	-2	7,381	-0.03%
2022/06/27	0	0.00	1	58.40	59.00	-1	7,233	-0.01%
2022/06/24	3	56.67	0	0.00	57.10	3	7,179	0.04%
2022/06/23	2	55.80	5	56.50	56.60	-3	7,130	-0.04%
2022/06/22	1	59.40	11	60.81	58.80	-10	6,997	-0.14%
2022/06/21	0	0.00	2	62.85	62.40	-2	6,851	-0.03%
2022/06/20	1	61.90	5.5	62.75	60.20	-4.5	6,741	-0.07%
2022/06/16	0.1	62.60	2	63.65	62.40	-2	6,508	-0.03%
2022/06/15	0	0.00	2	63.60	63.90	-2	6,403	-0.03%
2022/06/14	2	62.45	1	63.40	63.20	1	6,341	0.02%
2022/06/13	1	62.80	1	62.70	64.00	0	6,202	0.00%
2022/06/10	1	64.00	7	63.36	64.00	-6	6,153	-0.10%
2022/06/09	0	0.00	1	63.60	63.10	-1	6,073	-0.02%
2022/06/08	12	62.83	11.1	62.74	63.10	0.9	5,989	0.02%
2022/06/07	1	62.10	0	0.00	62.20	1	5,902	0.02%
2022/06/06	0	0.00	1	60.90	60.40	-1	5,809	-0.02%
2022/06/02	4.7	62.14	21	61.49	61.30	-16.3	5,794	-0.28%
2022/05/31	0	0.00	2	61.80	61.80	-2	5,638	-0.04%
2022/05/30	1	62.00	1	60.80	61.00	0	5,626	0.00%
2022/05/27	7	61.07	2	61.55	61.10	5	5,544	0.09%
2022/05/26	0	0.00	9	61.47	61.00	-9	5,480	-0.16%
2022/05/25	14	61.19	13	60.89	60.60	1	5,322	0.02%
2022/05/24	0	0.00	1	60.20	60.80	-1	5,147	-0.02%
2022/05/23	0.6	59.80	5	60.30	60.00	-4.4	4,944	-0.09%
2022/05/20	0	0.00	8	58.55	59.30	-8	4,734	-0.17%
2022/05/19	0	0.00	1	57.00	57.90	-1	4,500	-0.02%
2022/05/16	0.1	54.80	0	0.00	54.70	0.1	4,462	0.00%
2022/05/13	3	55.80	0	0.00	55.80	3	4,427	0.07%
2022/05/12	0.2	54.90	0	0.00	55.10	0.2	4,434	0.00%
2022/05/10	1	56.40	7	56.40	56.70	-6	4,417	-0.14%
2022/05/09	0	0.00	9	56.01	55.40	-9	4,452	-0.20%
2022/05/06	1	57.50	0	0.00	57.50	1	4,419	0.02%
2022/05/04	2	57.45	0	0.00	57.60	2	4,313	0.05%
2022/05/03	0	0.00	7	58.16	58.10	-7	4,264	-0.16%
2022/04/28	0	0.00	5	56.90	58.10	-5	3,956	-0.13%
2022/04/27	0	0.00	1	55.90	56.10	-1	3,904	-0.03%
2022/04/26	1	57.70	0	0.00	57.90	1	3,839	0.03%
2022/04/22	1	57.90	1	58.40	57.90	0	3,714	0.00%
2022/04/21	1	57.70	5	57.80	58.00	-4	3,677	-0.11%
2022/04/20	0	0.00	9	56.50	56.40	-9	3,549	-0.25%
2022/04/19	8	55.11	16	55.30	55.30	-8	3,499	-0.23%
2022/04/18	2	54.80	10	55.59	54.80	-8	3,509	-0.23%
2022/04/15	12	56.04	5	55.30	55.60	7	3,474	0.20%
2022/04/14	12	55.48	22	55.30	55.30	-10	3,450	-0.29%
2022/04/13	11	54.26	2.4	54.30	54.20	8.6	3,216	0.27%
2022/04/12	5	53.30	0	0.00	53.40	5	3,224	0.16%
2022/04/11	7	53.80	2	51.90	51.90	5	3,348	0.15%
2022/04/08	4	53.50	3	53.40	53.90	1	3,345	0.03%
2022/04/07	9	54.18	2	53.90	53.60	7	3,348	0.21%
2022/04/06	1.4	54.66	1	54.10	55.30	0.4	3,239	0.01%
2022/03/23	4	52.23	0	0.00	52.20	4	4,815	0.08%
2022/03/17	2	51.80	0	0.00	51.80	2	4,917	0.04%
2022/03/10	3	51.90	0	0.00	51.90	3	5,154	0.06%
2022/03/07	1	51.60	2	51.60	51.20	-1	5,532	-0.02%
2022/02/23	3	53.53	0	0.00	53.50	3	5,809	0.05%
2022/02/21	2	54.20	0	54.36	54.40	2	6,396	0.03%
2022/02/18	1	54.69	1	54.66	54.70	0	6,706	0.00%
2022/02/17	0.3	54.50	0.2	54.58	54.50	0	6,837	0.00%
2022/02/16	5	54.06	0	0.00	53.90	5	6,954	0.07%
2022/02/11	2	53.70	1	53.30	53.40	1	6,958	0.01%
2022/02/09	4	53.90	0	0.00	53.90	4	7,000	0.06%
2022/02/08	0	0.00	0.2	54.90	55.00	-0.2	6,971	0.00%
2022/02/07	0.2	54.24	5	54.60	54.90	-4.8	6,971	-0.07%
2022/01/26	1	53.20	0	0.00	53.20	1	6,962	0.01%
2022/01/25	0	0.00	0.6	53.80	52.90	-0.6	6,996	-0.01%
2022/01/24	0.6	54.00	0	0.00	54.50	0.6	7,022	0.01%
2022/01/21	1	53.60	0.2	54.51	54.70	0.8	7,177	0.01%
2022/01/20	0.2	54.60	0	0.00	55.20	0.2	7,121	0.00%
2022/01/19	0	0.00	1	54.20	54.30	-1	7,097	-0.01%
2022/01/18	3	54.90	0	0.00	54.80	3	7,080	0.04%
2022/01/17	1	54.30	0	0.00	54.90	1	7,060	0.01%
2022/01/13	5	55.86	0	0.00	55.80	5	6,992	0.07%
2022/01/12	1	54.50	7	55.21	55.30	-6	6,898	-0.09%
2022/01/07	3	56.40	0	0.00	55.00	3	6,737	0.04%
2022/01/06	0	0.00	8	56.69	56.50	-8	6,650	-0.12%
2022/01/04	1	57.80	5	57.90	57.70	-4	6,496	-0.06%
2022/01/03	0	0.00	20	56.15	56.00	-20	6,300	-0.32%
2021/12/29	5	56.90	0	0.00	57.00	5	6,182	0.08%
2021/12/28	1	58.10	2	57.57	57.20	-1	6,122	-0.02%
2021/12/27	21.5	57.44	3.4	57.27	57.70	18.1	5,954	0.30%
2021/12/24	5.9	56.91	3.3	56.95	56.90	2.6	5,831	0.04%
2021/12/23	75.3	59.99	42.5	58.66	58.40	32.8	5,626	0.58%
2021/12/22	3.5	57.19	21.1	57.36	58.00	-17.6	4,911	-0.36%
2021/12/21	12.1	54.90	4.1	54.80	54.80	8.1	4,452	0.18%
2021/12/20	3.1	54.11	0	0.00	54.70	3.1	4,387	0.07%
2021/12/17	4	54.43	0.7	54.39	54.20	3.3	4,356	0.08%
2021/12/16	0.7	53.37	0	53.60	53.70	0.7	4,286	0.02%
2021/12/15	0	52.90	0	0.00	52.70	0	4,263	0.00%
2021/12/14	8	52.25	0	0.00	51.90	8	4,246	0.19%
2021/12/13	2	53.90	0	54.10	53.40	2	4,192	0.05%
2021/12/10	0	53.80	0	0.00	54.00	0	4,173	0.00%
2021/12/09	2	54.20	0.1	54.60	53.60	1.9	4,164	0.04%
2021/12/08	21.1	54.70	0.2	54.72	54.80	21	4,123	0.51%
2021/12/07	0.2	54.60	1	54.90	54.40	-0.8	4,049	-0.02%
2021/12/06	2	53.70	2	53.20	53.50	0	3,944	0.00%
2021/12/03	1	53.70	12.1	53.79	53.70	-11.1	3,928	-0.28%
2021/12/02	0.1	54.10	1	54.20	53.60	-0.9	3,890	-0.02%
2021/12/01	26	54.41	19.4	55.00	55.10	6.6	3,798	0.17%
2021/11/30	0.4	53.59	0	0.00	52.80	0.4	3,467	0.01%
2021/11/29	1	52.70	20	52.00	52.10	-19	3,378	-0.56%
2021/11/25	0	0.00	0.2	54.30	53.60	-0.2	3,262	-0.01%
2021/11/24	0.2	53.70	0	0.00	53.60	0.2	3,213	0.01%
2021/11/23	15	53.96	31.3	54.00	53.70	-16.3	3,138	-0.52%
2021/11/22	0.3	55.40	0.6	55.42	55.10	-0.4	3,042	-0.01%
2021/11/19	8.6	55.94	1	55.70	55.50	7.6	2,957	0.26%
2021/11/18	45	58.11	6.9	57.62	57.30	38.1	2,801	1.36%
2021/11/17	3.9	55.59	5.2	55.22	56.10	-1.3	2,335	-0.06%
2021/11/16	2.2	53.14	6.4	53.27	53.60	-4.2	2,031	-0.21%
2021/11/15	3.4	52.44	3	52.90	53.50	0.4	1,902	0.02%
2021/11/12	7	50.37	0	0.00	50.30	7	1,780	0.39%
2021/11/09	0	0.00	2	49.75	49.70	-2	1,743	-0.11%
2021/11/08	0	0.00	2	50.30	50.00	-2	1,708	-0.12%
2021/11/04	5	50.30	0	0.00	50.30	5	1,707	0.29%
2021/11/03	0	0.00	1	50.30	50.30	-1	1,778	-0.06%
2021/11/02	3	51.60	0	0.00	50.40	3	1,821	0.16%
2021/11/01	0	0.00	40	51.50	51.90	-40	1,836	-2.18%
2021/10/29	46	52.33	5	52.40	51.50	41	1,822	2.25%
2021/10/27	0	0.00	0.2	51.55	51.00	-0.2	1,764	-0.01%
2021/10/26	0.2	51.50	0	0.00	51.70	0.2	1,927	0.01%
2021/10/25	0	0.00	0.9	50.95	50.80	-0.9	2,267	-0.04%
2021/10/22	0.6	50.95	0.1	51.10	51.10	0.5	2,402	0.02%
2021/10/21	0.4	51.50	0	51.60	51.20	0.4	2,443	0.01%
2021/10/20	2	51.20	0.1	51.01	51.10	1.9	2,480	0.08%
2021/10/19	0.1	50.80	0.6	51.00	50.70	-0.5	2,514	-0.02%
2021/10/18	0.6	50.30	0	50.65	50.40	0.6	2,520	0.02%
2021/10/15	0	50.40	0	0.00	50.40	0	2,547	0.00%
2021/10/07	3	50.30	7	50.31	50.30	-4	2,708	-0.15%
2021/10/06	1	49.65	0.2	49.91	49.65	0.9	2,729	0.03%
2021/10/05	0.2	49.35	0.1	49.20	50.10	0.1	2,735	0.00%
2021/10/04	1.1	49.60	0	0.00	49.70	1.1	2,742	0.04%
2021/10/01	1	50.00	0	50.90	49.85	1	2,756	0.03%
2021/09/30	0	50.60	0	0.00	51.30	0	2,751	0.00%
2021/09/29	1	50.40	0	0.00	50.80	1	2,758	0.04%
2021/09/27	0	0.00	0.1	51.90	51.50	-0.1	2,793	0.00%
2021/09/24	56.1	51.68	5.3	51.57	51.50	50.8	2,814	1.80%
2021/09/23	2.3	50.60	0	0.00	50.90	2.3	2,856	0.08%
2021/09/08	0	0.00	0.1	51.10	50.60	-0.1	3,043	0.00%
2021/09/03	0	0.00	0.1	52.30	51.90	-0.1	3,037	0.00%
2021/08/24	0	0.00	1	51.40	51.20	-1	3,068	-0.03%
2021/08/19	0	49.15	10	49.25	49.00	-10	3,068	-0.33%
2021/08/16	0.1	50.92	0	0.00	50.50	0.1	3,060	0.00%
2021/08/13	0.1	50.80	0	0.00	50.80	0.1	3,050	0.00%
2021/08/09	9	54.28	1	53.50	53.40	8	3,103	0.26%
2021/08/06	6	58.98	0	0.00	59.20	6	3,071	0.20%
2021/08/05	4	59.85	0	0.00	59.90	4	3,050	0.13%
2021/08/03	0	0.00	1	59.10	59.10	-1	3,032	-0.03%
2021/08/02	2	60.50	1	60.30	60.50	1	2,965	0.03%
2021/07/30	0	0.00	6	62.38	61.50	-6	2,886	-0.21%
2021/07/29	7	61.36	2	63.95	60.40	5	2,757	0.18%
2021/07/28	0	0.00	3	59.30	60.00	-3	2,410	-0.12%
2021/07/27	4	59.50	1	59.10	58.40	3	2,344	0.13%
2021/07/26	3	59.30	0	0.00	59.70	3	2,337	0.13%
2021/07/23	1	58.00	0	0.00	58.10	1	2,338	0.04%
2021/07/22	0	0.00	1	56.40	56.20	-1	2,326	-0.04%
2021/07/21	1	55.20	0	0.00	55.30	1	2,335	0.04%
2021/07/20	3	56.70	0	0.00	56.40	3	2,334	0.13%
2021/07/19	0	0.00	4	57.55	57.30	-4	2,354	-0.17%
2021/07/14	5	59.00	2	59.10	59.50	3	2,481	0.12%
2021/07/09	4	56.65	0	0.00	56.60	4	2,449	0.16%
2021/07/07	1	57.30	0	0.00	57.00	1	2,518	0.04%
2021/07/06	2	56.80	1	57.10	56.90	1	2,540	0.04%
2021/07/05	1	56.70	0	0.00	57.40	1	2,572	0.04%
2021/07/02	0	0.00	4	57.10	57.00	-4	2,582	-0.15%
2021/07/01	4	56.15	0	0.00	56.00	4	2,584	0.15%
2021/06/30	0	0.00	10	57.00	57.00	-10	2,601	-0.38%
2021/06/29	10	55.80	0	0.00	55.50	10	2,602	0.38%
2021/06/18	0	0.00	1	53.70	54.10	-1	2,806	-0.04%
2021/06/15	0	0.00	3	52.50	52.80	-3	3,198	-0.09%
2021/06/11	3	52.90	0	0.00	52.70	3	3,238	0.09%
2021/06/02	1	53.70	1	53.20	52.30	0	3,852	0.00%
2021/05/28	1	53.50	1	53.20	53.20	0	3,953	0.00%
2021/05/26	0	0.00	0.2	52.50	52.60	-0.2	4,173	0.00%
2021/05/19	0	0.00	30	50.50	50.20	-30	4,839	-0.62%
2021/05/17	0.1	48.80	0	0.00	50.50	0.1	5,222	0.00%
2021/05/14	1	51.60	2	52.00	50.80	-1	5,529	-0.02%
2021/05/13	0.1	52.00	0	0.00	51.30	0.1	5,619	0.00%
2021/05/12	1	50.00	8	50.94	50.50	-7	5,974	-0.12%
2021/05/10	0	0.00	1	56.30	56.30	-1	6,778	-0.01%
2021/05/07	4	57.40	5	57.54	57.40	-1	7,076	-0.01%
2021/05/06	1	56.80	5	57.54	56.60	-4	7,306	-0.05%
2021/05/05	1	56.80	1	57.40	56.60	0	7,444	0.00%
2021/05/03	3	60.63	3	60.73	59.90	0	7,874	0.00%
2021/04/29	3	61.47	1	60.80	60.90	2	7,962	0.03%
2021/04/27	2	59.60	0	0.00	59.40	2	8,246	0.02%
2021/04/23	2	59.70	0	0.00	59.50	2	8,950	0.02%
2021/04/14	0	0.00	1	59.50	60.00	-1	9,741	-0.01%
2021/04/13	0	0.00	3	60.70	60.40	-3	9,761	-0.03%
2021/04/12	0	0.00	1	61.60	61.50	-1	9,769	-0.01%
2021/04/09	1	63.80	0	0.00	62.10	1	9,773	0.01%
2021/04/08	3	62.90	0	0.00	63.10	3	9,761	0.03%
2021/04/01	1	62.50	0	0.00	62.30	1	9,866	0.01%
2021/03/31	0	0.00	1	64.60	63.60	-1	9,826	-0.01%
2021/03/25	0	0.00	2	62.20	61.10	-2	9,767	-0.02%
2021/03/24	1	63.50	0	0.00	63.40	1	9,730	0.01%
2021/03/22	1	64.80	11	66.03	64.80	-10	9,745	-0.10%
2021/03/19	11	64.16	1	65.80	65.80	10	9,687	0.10%
2021/03/18	1	64.40	1	64.80	64.80	0	9,600	0.00%
2021/03/16	0	0.00	3	64.40	64.20	-3	9,585	-0.03%
2021/03/15	3	64.00	0	0.00	64.10	3	9,611	0.03%
2021/03/12	5	64.88	5	65.70	64.70	0	9,597	0.00%
2021/03/10	4	64.03	6	63.40	64.20	-2	9,550	-0.02%
2021/03/08	1	61.30	70	61.14	61.40	-69	9,758	-0.71%
2021/03/03	1	60.00	1	60.50	61.00	0	9,755	0.00%
2021/03/02	10	60.88	15	61.67	60.50	-5	9,771	-0.05%
2021/02/26	3	62.73	4	63.20	61.00	-1	9,731	-0.01%
2021/02/25	2	64.60	1	64.90	64.10	1	9,661	0.01%
2021/02/24	0	0.00	1	64.00	65.00	-1	9,547	-0.01%
2021/02/23	2	63.15	0	0.00	63.10	2	9,452	0.02%
2021/02/22	4	64.58	2	65.95	64.80	2	9,440	0.02%
2021/02/19	8	64.79	6	65.70	65.40	2	9,336	0.02%
2021/02/18	18	63.71	0	0.00	64.20	18	9,277	0.19%
2021/02/17	21	62.73	11	63.85	64.90	10	9,156	0.11%
2021/02/05	40	61.62	29	61.83	60.80	11	8,941	0.12%
2021/02/04	26	59.88	3	59.93	60.30	23	8,638	0.27%
2021/02/03	22	59.36	19	60.34	58.90	3	8,623	0.03%
2021/02/02	22	59.38	23	59.37	59.90	-1	8,293	-0.01%
2021/02/01	1	56.00	7	56.91	57.90	-6	7,781	-0.08%
2021/01/29	2	56.40	0	0.00	55.70	2	7,690	0.03%
2021/01/28	0	0.00	2	56.25	56.00	-2	7,533	-0.03%
2021/01/26	6	54.80	17	53.74	53.90	-11	7,305	-0.15%
2021/01/25	5	55.70	0	0.00	55.80	5	7,138	0.07%
2021/01/22	5	54.42	0	0.00	54.30	5	7,269	0.07%
2021/01/21	10	53.65	0	0.00	53.90	10	7,174	0.14%
2021/01/20	11	53.06	15	54.19	53.50	-4	7,055	-0.06%
2021/01/19	0	0.00	1	54.50	54.50	-1	6,859	-0.01%
2021/01/18	5	54.56	2	54.35	54.20	3	6,599	0.05%
2021/01/15	2	52.40	0	0.00	52.40	2	6,168	0.03%
2021/01/14	13	50.28	38	51.90	52.30	-25	6,031	-0.41%
2021/01/13	1	48.80	1	49.15	49.15	0	5,572	0.00%
2021/01/12	2	47.60	0	0.00	47.80	2	5,425	0.04%
2021/01/11	23	48.30	1	48.30	48.25	22	5,352	0.41%
2021/01/07	15	48.10	15	48.55	48.70	0	5,446	0.00%
2021/01/06	4	48.20	0	0.00	47.50	4	5,412	0.07%
2021/01/05	5	48.71	31	48.71	49.00	-26	5,344	-0.49%
2021/01/04	3	48.85	16	49.00	49.00	-13	5,346	-0.24%
2020/12/31	6	48.80	0	0.00	48.75	6	5,357	0.11%
2020/12/30	18	48.74	2	49.00	49.00	16	5,348	0.30%
2020/12/29	15	48.10	0	0.00	48.40	15	5,288	0.28%
2020/12/28	2	47.25	0	0.00	47.15	2	5,226	0.04%
2020/12/25	0	0.00	20	46.85	46.90	-20	5,213	-0.38%
2020/12/23	20	46.80	0	0.00	46.75	20	5,212	0.38%
2020/12/22	0	0.00	1	47.45	46.80	-1	5,254	-0.02%
2020/12/21	0	0.00	21	47.65	47.75	-21	5,272	-0.40%
2020/12/17	1	49.05	2	49.05	49.15	-1	5,210	-0.02%
2020/12/14	4	49.05	0	0.00	48.50	4	5,193	0.08%
2020/12/11	1	47.35	0	0.00	48.50	1	5,192	0.02%
2020/12/10	0	0.00	2	47.50	47.95	-2	5,300	-0.04%
2020/12/08	0	0.00	1	48.95	48.85	-1	5,257	-0.02%
2020/12/07	20	49.28	0	0.00	49.00	20	5,276	0.38%
2020/12/04	0	0.00	2	48.50	48.50	-2	5,253	-0.04%
2020/12/03	3	49.02	0	0.00	49.00	3	5,292	0.06%
2020/12/02	22	48.92	1	48.85	48.80	21	5,298	0.40%
2020/12/01	0	0.00	12	46.15	46.70	-12	5,159	-0.23%
2020/11/27	0	0.00	1	47.05	47.15	-1	5,235	-0.02%
2020/11/26	3	47.10	6	46.90	46.95	-3	5,295	-0.06%
2020/11/25	2	47.75	0	0.00	47.25	2	5,295	0.04%
2020/11/24	3	47.30	0	0.00	47.15	3	5,339	0.06%
2020/11/20	1	48.20	0	0.00	47.85	1	5,969	0.02%
2020/11/19	7	48.14	25	48.03	48.00	-18	6,280	-0.29%
2020/11/18	0	0.00	10	47.00	47.15	-10	6,249	-0.16%
2020/11/16	22	47.85	0	0.00	47.60	22	6,230	0.35%
2020/11/13	0	0.00	5	46.75	47.05	-5	6,161	-0.08%
2020/11/12	21	46.85	0	0.00	46.75	21	6,162	0.34%
2020/11/11	8	47.30	9	46.96	46.95	-1	6,126	-0.02%
2020/11/10	5	47.00	0	0.00	46.85	5	5,999	0.08%
2020/11/09	2	47.08	3	46.97	46.80	-1	5,921	-0.02%
2020/11/06	2	46.90	0	0.00	47.15	2	5,840	0.03%
2020/11/05	0	0.00	2	46.65	46.65	-2	5,665	-0.04%
2020/11/04	0	0.00	1	46.10	45.45	-1	5,552	-0.02%
2020/11/03	2	45.80	2	45.60	45.70	0	5,484	0.00%
2020/10/30	5	44.81	2	44.60	44.40	3	5,310	0.06%
2020/10/28	1	43.55	0	0.00	43.45	1	5,112	0.02%
2020/10/27	0	0.00	1	44.30	44.30	-1	5,143	-0.02%
2020/10/16	0	0.00	2	44.75	44.05	-2	5,293	-0.04%
2020/10/15	1	45.40	2	45.23	45.00	-1	5,344	-0.02%
2020/10/12	5	44.30	3	44.10	44.00	2	5,589	0.04%
2020/10/08	3	44.27	0	0.00	44.25	3	5,594	0.05%
2020/10/07	4	43.75	0	0.00	43.85	4	5,633	0.07%
2020/09/23	1	43.05	0	0.00	43.10	1	6,195	0.02%
2020/09/22	1	43.45	0	0.00	43.40	1	6,191	0.02%
2020/09/18	1	44.55	1	44.90	44.55	0	6,214	0.00%
2020/09/15	4	45.09	2	45.33	45.40	2	6,253	0.03%
2020/09/09	0	0.00	1	43.00	43.40	-1	6,100	-0.02%
2020/09/08	1	43.70	0	0.00	43.15	1	6,056	0.02%
2020/09/04	0	0.00	3	43.83	44.00	-3	5,950	-0.05%
2020/09/02	4	43.48	0	0.00	42.90	4	5,994	0.07%
2020/09/01	0	0.00	3	43.90	43.90	-3	5,970	-0.05%
2020/08/31	1	44.85	0	0.00	44.70	1	5,915	0.02%
2020/08/28	2	45.93	5	45.80	45.85	-3	5,923	-0.05%
2020/08/27	0	0.00	9	46.68	46.40	-9	5,964	-0.15%
2020/08/26	4	46.44	4	46.14	46.55	0	5,783	0.00%
2020/08/25	6	44.77	2	44.35	45.00	4	5,292	0.08%
2020/08/24	2	42.10	0	0.00	42.45	2	4,943	0.04%
2020/08/20	0	0.00	3	38.75	39.35	-3	4,855	-0.06%
2020/08/18	0	0.00	2	41.15	40.95	-2	4,762	-0.04%
2020/08/12	0	0.00	2	41.10	41.25	-2	4,800	-0.04%
2020/08/11	0	0.00	1	41.75	41.70	-1	4,801	-0.02%
2020/08/10	1	42.25	0	0.00	42.20	1	4,800	0.02%
2020/08/06	2	42.00	0	0.00	41.90	2	4,902	0.04%
2020/08/05	0	0.00	77	42.43	42.15	-77	4,965	-1.55%
2020/08/04	10	41.90	32	42.27	42.30	-22	4,934	-0.45%
2020/08/03	97	41.76	0	0.00	41.50	97	4,939	1.96%
2020/07/31	2	41.00	2	41.65	41.85	0	4,860	0.00%
2020/07/30	2	41.45	0	0.00	41.75	2	4,821	0.04%
2020/07/28	1	40.45	0	0.00	40.15	1	4,759	0.02%
2020/07/24	0	0.00	2	41.70	41.70	-2	4,789	-0.04%
2020/07/23	3	43.15	3	43.65	43.00	0	4,732	0.00%
2020/07/21	2	42.70	0	0.00	42.50	2	4,640	0.04%
2020/07/17	2	46.25	14	46.46	46.30	-12	4,432	-0.27%
2020/07/16	5	46.15	0	0.00	46.00	5	4,292	0.12%
2020/07/15	8	45.95	0	0.00	45.95	8	4,248	0.19%
2020/07/14	4	46.20	0	0.00	45.60	4	4,313	0.09%
2020/07/13	0	0.00	6	45.90	45.90	-6	4,271	-0.14%
2020/07/10	1	47.10	12	46.83	46.55	-11	4,210	-0.26%
2020/07/09	1	48.65	0	0.00	47.85	1	4,137	0.02%
2020/07/08	0	0.00	5	47.27	47.35	-5	4,053	-0.12%
2020/07/07	2	48.18	0	0.00	47.70	2	3,978	0.05%
2020/07/06	2	48.90	0	0.00	48.75	2	3,839	0.05%
2020/07/03	0	0.00	2	48.85	48.60	-2	3,754	-0.05%
2020/07/02	2	48.25	0	0.00	48.55	2	3,762	0.05%
2020/06/30	2	47.75	0	0.00	47.90	2	3,753	0.05%
2020/06/29	0	0.00	2	46.05	46.15	-2	3,738	-0.05%
2020/06/24	2	48.15	0	0.00	47.75	2	3,646	0.05%
2020/06/23	12	49.51	2	49.40	49.40	10	3,540	0.28%
2020/06/22	9	49.25	0	0.00	49.20	9	3,532	0.25%
2020/06/19	5	50.40	0	0.00	49.95	5	3,536	0.14%
2020/06/18	5	49.82	0	0.00	50.90	5	3,480	0.14%
2020/06/15	1	48.80	0	0.00	48.05	1	3,481	0.03%
2020/06/11	0	0.00	1	50.80	49.20	-1	3,480	-0.03%
2020/06/10	2	52.10	0	0.00	52.10	2	3,405	0.06%
2020/06/09	1	51.00	2	50.30	51.30	-1	3,344	-0.03%
2020/06/05	0	0.00	19	49.56	49.55	-19	3,237	-0.59%
2020/06/04	2	49.45	0	0.00	49.40	2	3,243	0.06%
2020/06/03	0	0.00	7	50.07	50.00	-7	3,227	-0.22%
2020/06/01	3	47.33	1	46.70	47.50	2	3,088	0.06%
2020/05/29	1	46.90	0	0.00	46.35	1	3,079	0.03%
2020/05/27	2	46.90	0	0.00	46.90	2	3,085	0.06%
2020/05/22	2	46.65	0	0.00	46.30	2	3,197	0.06%
2020/05/21	3	46.97	5	47.10	46.80	-2	3,196	-0.06%
2020/05/20	0	0.00	1	46.90	46.90	-1	3,181	-0.03%
2020/05/18	3	47.53	0	0.00	47.00	3	3,246	0.09%
2020/05/15	2	47.75	0	0.00	47.95	2	3,274	0.06%
2020/05/14	1	50.00	2	49.40	47.80	-1	3,272	-0.03%
2020/05/13	11	49.99	21	49.74	50.40	-10	3,215	-0.31%
2020/05/12	26	48.56	2	48.38	49.65	24	3,169	0.76%
2020/05/11	1	47.80	0	0.00	48.00	1	3,115	0.03%
2020/05/08	0	0.00	3	48.25	47.65	-3	3,110	-0.10%
2020/05/07	2	47.15	20	46.95	47.75	-18	3,094	-0.58%
2020/04/28	3	47.85	0	0.00	47.80	3	3,161	0.09%
2020/04/21	5	47.85	4	46.50	46.10	1	3,275	0.03%
2020/04/20	7	48.02	0	0.00	48.20	7	3,253	0.22%
2020/04/17	3	47.50	9	47.74	47.75	-6	3,221	-0.19%
2020/04/16	10	46.00	41	45.10	46.05	-31	3,149	-0.98%
2020/04/15	1	44.40	1	44.70	44.45	0	3,145	0.00%
2020/04/14	0	0.00	2	43.65	44.00	-2	3,159	-0.06%
2020/04/13	0	0.00	5	43.55	43.15	-5	3,170	-0.16%
2020/04/09	4	43.85	14	43.57	44.25	-10	3,222	-0.31%
2020/04/08	0	0.00	2	43.60	43.45	-2	3,221	-0.06%
2020/04/07	10	42.00	1	41.40	42.40	9	3,174	0.28%
2020/04/06	17	40.31	2	40.40	40.40	15	3,131	0.48%
2020/04/01	2	39.40	0	0.00	40.00	2	3,106	0.06%
2020/03/31	10	39.00	0	0.00	38.60	10	3,078	0.32%
2020/03/27	10	39.00	0	0.00	38.70	10	3,043	0.33%
2020/03/25	0	0.00	2	39.00	39.40	-2	3,008	-0.07%
2020/03/24	2	36.90	0	0.00	36.50	2	2,964	0.07%
2020/03/23	6	35.10	0	0.00	35.10	6	2,947	0.20%
2020/03/20	5	36.73	2	37.05	36.55	3	2,945	0.10%
2020/03/19	0	0.00	5	35.80	34.00	-5	2,929	-0.17%
2020/03/18	6	39.45	10	38.48	37.75	-4	2,896	-0.14%
2020/03/17	5	39.80	0	0.00	39.30	5	2,899	0.17%
2020/03/13	0	0.00	21	39.19	41.00	-21	2,914	-0.72%
2020/03/12	5	43.90	0	0.00	42.95	5	2,885	0.17%
2020/03/11	2	46.75	0	0.00	46.70	2	2,843	0.07%
2020/03/03	1	49.25	0	0.00	49.00	1	2,901	0.03%
2020/02/26	1	50.40	0	0.00	50.10	1	2,879	0.03%
2020/02/25	1	51.00	0	0.00	51.00	1	2,863	0.03%
2020/02/20	0	0.00	2	53.40	53.20	-2	2,964	-0.07%
2020/02/19	2	54.20	0	0.00	53.50	2	2,975	0.07%
2020/02/17	10	53.10	0	0.00	53.50	10	3,061	0.33%
2020/02/13	1	53.30	0	0.00	53.20	1	3,287	0.03%
2020/02/06	0	0.00	2	51.80	52.80	-2	4,146	-0.05%
2020/01/30	5	53.30	0	0.00	53.20	5	5,243	0.10%
2020/01/15	0	0.00	1	59.90	59.80	-1	5,465	-0.02%
2020/01/14	0	0.00	1	60.70	60.70	-1	5,703	-0.02%
2020/01/10	3	59.70	0	0.00	59.60	3	5,861	0.05%
2020/01/09	0	0.00	1	60.00	59.70	-1	5,932	-0.02%
2020/01/08	0	0.00	2	60.25	59.70	-2	6,020	-0.03%
2020/01/06	1	62.20	0	0.00	62.10	1	6,167	0.02%
2020/01/03	1	63.80	0	0.00	63.70	1	6,200	0.02%
2019/12/20	0	0.00	1	63.10	62.60	-1	7,369	-0.01%
2019/12/18	1	62.60	0	0.00	62.40	1	7,631	0.01%
2019/12/17	1	63.00	1	62.80	62.80	0	7,667	0.00%
2019/12/13	1	63.10	0	0.00	61.90	1	7,714	0.01%
2019/12/12	0	0.00	1	63.70	62.90	-1	7,743	-0.01%
2019/12/11	1	63.80	0	0.00	63.30	1	7,751	0.01%
2019/12/10	1	63.30	1	63.20	63.50	0	7,871	0.00%
2019/12/06	1	62.70	0	0.00	62.50	1	8,147	0.01%
2019/11/19	0	0.00	2	66.20	66.00	-2	9,166	-0.02%
2019/11/18	2	66.75	4	66.83	66.70	-2	9,281	-0.02%
2019/11/15	20	66.68	7	67.16	66.40	13	9,341	0.14%
2019/11/14	10	67.10	1	67.40	67.10	9	9,384	0.10%
2019/11/13	1	67.10	4	66.98	66.90	-3	9,347	-0.03%
2019/11/12	4	65.20	12	65.84	65.90	-8	9,479	-0.08%
2019/11/11	2	64.90	0	0.00	64.00	2	9,646	0.02%
2019/11/08	1	66.40	0	0.00	66.90	1	9,641	0.01%
2019/11/07	0	0.00	19	66.59	66.30	-19	9,805	-0.19%
2019/11/06	18	66.99	8	67.09	66.60	10	9,818	0.10%
2019/11/05	10	66.46	13	66.47	66.50	-3	9,702	-0.03%
2019/11/04	17	65.52	8	65.34	65.60	9	9,686	0.09%
2019/11/01	10	64.21	28	64.54	63.90	-18	9,845	-0.18%
2019/10/31	2	64.80	0	0.00	65.00	2	10,188	0.02%
2019/10/30	18	64.64	0	0.00	63.90	18	10,575	0.17%
2019/10/29	24	65.63	18	67.23	64.60	6	10,517	0.06%
2019/10/28	5	65.12	0	0.00	64.40	5	10,022	0.05%
2019/10/25	3	64.40	4	64.20	64.20	-1	9,933	-0.01%
2019/10/24	2	63.10	4	63.80	64.00	-2	9,892	-0.02%
2019/10/23	4	62.63	6	62.70	62.70	-2	9,849	-0.02%
2019/10/22	4	63.30	1	63.90	63.10	3	9,833	0.03%
2019/10/21	1	63.30	0	0.00	64.30	1	9,599	0.01%
2019/10/18	8	63.50	0	0.00	63.40	8	9,584	0.08%
2019/10/17	2	63.40	0	0.00	63.30	2	9,579	0.02%
2019/10/16	4	62.45	9	63.10	63.30	-5	9,571	-0.05%
2019/10/15	10	62.67	4	62.30	62.30	6	9,508	0.06%
2019/10/09	0	0.00	1	62.80	62.20	-1	9,397	-0.01%
2019/10/08	1	62.90	1	63.80	62.60	0	9,464	0.00%
2019/10/07	1	63.50	22	62.93	63.70	-21	9,548	-0.22%
2019/10/04	44	64.16	21	64.59	62.50	23	9,463	0.24%
2019/10/03	5	62.50	6	63.03	63.60	-1	9,263	-0.01%
2019/10/02	7	62.50	1	62.20	62.50	6	9,151	0.07%
2019/09/27	0	0.00	1	60.00	59.10	-1	8,875	-0.01%
2019/09/24	10	62.41	11	61.86	61.50	-1	9,042	-0.01%
2019/09/19	1	60.70	0	0.00	60.30	1	8,815	0.01%
2019/09/18	1	61.60	0	0.00	61.10	1	8,834	0.01%
2019/09/16	5	61.70	5	61.10	61.30	0	8,788	0.00%
2019/09/12	19	62.58	15	62.36	62.40	4	8,809	0.05%
2019/09/11	9	61.89	10	61.53	61.80	-1	8,800	-0.01%
2019/09/10	10	61.35	10	61.90	61.80	0	8,753	0.00%
2019/09/09	2	60.80	0	0.00	60.30	2	8,612	0.02%
2019/09/06	3	61.73	1	61.20	59.80	2	8,539	0.02%
2019/09/05	5	59.38	0	0.00	59.70	5	8,305	0.06%
2019/08/29	0	0.00	1	58.30	58.00	-1	8,373	-0.01%
2019/08/23	4	61.05	5	61.20	61.20	-1	8,348	-0.01%
2019/08/22	6	62.10	9	63.20	62.20	-3	8,279	-0.04%
2019/08/21	1	61.90	0	0.00	61.80	1	7,926	0.01%
2019/08/20	5	60.78	13	61.22	60.20	-8	7,874	-0.10%
2019/08/19	10	60.80	0	0.00	60.70	10	7,874	0.13%
2019/08/14	4	61.53	3	62.20	62.20	1	7,419	0.01%
2019/08/12	0	0.00	1	60.50	60.00	-1	7,064	-0.01%
2019/08/08	3	58.73	4	59.10	58.70	-1	6,838	-0.01%
2019/08/07	5	58.60	7	60.17	58.40	-2	6,678	-0.03%
2019/08/06	2	58.60	1	59.80	60.40	1	6,522	0.02%
2019/08/05	3	61.83	7	60.96	58.60	-4	6,359	-0.06%
2019/08/02	9	59.73	5	59.30	59.90	4	6,038	0.07%
2019/08/01	3	57.23	13	57.49	58.80	-10	5,477	-0.18%
2019/07/23	0	0.00	5	51.80	51.70	-5	5,134	-0.10%
2019/07/22	0	0.00	2	51.80	51.80	-2	5,137	-0.04%
2019/07/19	3	53.50	0	0.00	53.50	3	5,151	0.06%
2019/07/18	4	53.73	1	55.40	53.00	3	5,120	0.06%
2019/07/17	3	55.17	0	0.00	55.10	3	5,077	0.06%
2019/07/16	1	55.70	0	0.00	55.80	1	5,016	0.02%
2019/07/15	9	56.13	0	0.00	55.70	9	4,967	0.18%
2019/07/12	0	0.00	1	55.80	56.20	-1	4,950	-0.02%
2019/07/08	0	0.00	5	55.60	55.40	-5	4,791	-0.10%
2019/07/05	0	0.00	1	55.10	55.50	-1	4,967	-0.02%
2019/07/04	1	55.00	0	0.00	55.10	1	4,986	0.02%
2019/07/03	0	0.00	3	55.60	54.50	-3	5,013	-0.06%
2019/07/02	0	0.00	14	55.66	55.60	-14	5,148	-0.27%
2019/07/01	16	56.76	1	56.90	56.50	15	5,152	0.29%
2019/06/28	2	54.85	0	0.00	54.10	2	5,017	0.04%
2019/06/26	0	0.00	5	54.30	54.10	-5	5,080	-0.10%
2019/06/25	1	56.00	3	55.23	54.40	-2	5,124	-0.04%
2019/06/24	1	55.10	0	0.00	55.70	1	5,088	0.02%
2019/06/21	0	0.00	1	55.40	55.00	-1	5,125	-0.02%
2019/06/20	10	55.55	5	56.30	55.60	5	5,133	0.10%
2019/06/19	14	56.01	11	53.88	56.30	3	5,108	0.06%
2019/06/18	8	52.30	10	52.15	52.50	-2	4,982	-0.04%
2019/06/17	1	51.60	1	52.20	51.60	0	4,948	0.00%
2019/06/14	1	51.20	0	0.00	51.00	1	4,943	0.02%
2019/06/12	0	0.00	1	51.60	52.00	-1	4,986	-0.02%
2019/06/11	0	0.00	1	51.70	51.60	-1	5,001	-0.02%
2019/06/10	2	50.85	1	50.60	51.00	1	4,974	0.02%
2019/06/05	1	49.95	1	50.00	49.50	0	5,133	0.00%
2019/06/04	2	49.20	1	49.85	49.00	1	5,069	0.02%
2019/06/03	0	0.00	2	47.60	48.35	-2	4,984	-0.04%
2019/05/31	5	47.92	3	48.30	48.25	2	5,001	0.04%
2019/05/30	2	48.73	3	48.77	48.20	-1	5,046	-0.02%
2019/05/28	1	47.85	0	0.00	46.90	1	5,004	0.02%
2019/05/27	1	46.10	2	46.18	47.05	-1	5,015	-0.02%
2019/05/24	1	47.85	0	0.00	48.60	1	4,961	0.02%
2019/05/23	0	0.00	5	49.90	50.20	-5	4,901	-0.10%
2019/05/22	1	52.80	0	0.00	52.60	1	4,959	0.02%
2019/05/20	0	0.00	1	51.90	52.30	-1	5,167	-0.02%
2019/05/17	1	54.60	4	52.88	51.80	-3	5,326	-0.06%
2019/05/16	4	54.43	2	54.30	54.30	2	5,374	0.04%
2019/05/14	1	54.60	1	55.50	55.30	0	5,622	0.00%
2019/05/13	6	55.63	1	55.20	55.30	5	5,616	0.09%
2019/05/10	2	58.20	9.3	57.81	58.00	-7.3	5,551	-0.13%
2019/05/09	1	59.70	0	0.00	59.80	1	5,460	0.02%
2019/05/07	0.3	61.70	0	0.00	62.00	0.3	5,413	0.01%
2019/05/06	3	59.47	8	59.83	60.60	-5	5,394	-0.09%
2019/05/03	1	62.20	0	0.00	62.00	1	5,322	0.02%
2019/05/02	2	62.65	0	0.00	62.60	2	5,275	0.04%
2019/04/30	1	62.30	0	0.00	63.20	1	5,230	0.02%
2019/04/26	0	0.00	15	68.70	68.20	-15	5,073	-0.30%
2019/04/25	16	69.22	0	0.00	69.60	16	5,137	0.31%
2019/04/24	1	68.40	1	68.90	68.10	0	5,129	0.00%
2019/04/23	0	0.00	1	65.40	66.00	-1	5,089	-0.02%
2019/04/18	1	67.60	1	68.30	67.60	0	5,206	0.00%
2019/04/16	0	0.00	5	68.90	68.40	-5	5,284	-0.09%
2019/04/15	6	67.75	1	67.50	67.30	5	5,255	0.10%
2019/04/12	6	69.88	8	69.69	69.90	-2	5,180	-0.04%
2019/04/11	10	68.29	13	69.30	67.00	-3	5,076	-0.06%
2019/04/09	2	65.00	0	0.00	64.80	2	4,748	0.04%
2019/04/08	6	63.40	5	63.10	64.20	1	4,694	0.02%
2019/04/03	2	62.05	0	0.00	61.90	2	4,510	0.04%
2019/04/02	3	61.20	0	0.00	61.90	3	4,403	0.07%
2019/04/01	3	60.80	0	0.00	60.00	3	4,335	0.07%
2019/03/26	0	0.00	6	59.40	60.00	-6	4,155	-0.14%
2019/03/19	5	61.20	0	0.00	61.50	5	3,908	0.13%
2019/03/13	3	62.40	0	0.00	62.50	3	3,775	0.08%
2019/03/12	9	62.72	12	62.89	62.00	-3	3,727	-0.08%
2019/03/06	5	60.30	4	59.98	59.80	1	3,746	0.03%
2019/03/05	10	61.00	16	61.24	60.10	-6	3,727	-0.16%
2019/03/04	2	60.20	1	60.20	59.40	1	3,641	0.03%
2019/02/27	4	58.70	4	58.20	58.20	0	3,573	0.00%
2019/02/21	4	57.93	4	58.30	58.00	0	3,517	0.00%
2019/02/19	15	59.54	17	59.96	59.70	-2	3,543	-0.06%
2019/02/18	10	58.36	6	58.05	58.20	4	3,484	0.11%
2019/02/14	10	55.75	42	57.13	55.00	-32	3,443	-0.93%
2019/02/13	1	53.00	6	52.58	53.50	-5	3,282	-0.15%
2019/02/12	5	51.50	1	52.20	51.60	4	3,297	0.12%
2019/02/11	2	51.05	2	51.85	50.90	0	3,287	0.00%
2019/01/30	1	50.80	5	50.80	50.40	-4	3,265	-0.12%
2019/01/29	1	50.10	0	0.00	50.70	1	3,257	0.03%
2019/01/25	0	0.00	1	50.30	50.30	-1	3,297	-0.03%
2019/01/22	1	49.25	0	0.00	48.55	1	3,339	0.03%
2019/01/21	31	49.17	1	48.75	49.65	30	3,335	0.90%
2019/01/18	0	0.00	1	48.90	49.10	-1	3,372	-0.03%
2019/01/17	1	47.80	0	0.00	47.90	1	3,386	0.03%
2019/01/16	3	51.00	3	50.70	50.90	0	3,300	0.00%
2019/01/10	17	49.63	12	49.39	49.85	5	3,201	0.16%
2019/01/09	6	46.88	7	47.99	48.45	-1	3,096	-0.03%
2019/01/03	2	45.80	3	45.73	44.60	-1	2,948	-0.03%
2019/01/02	3	45.08	1	44.55	44.35	2	2,926	0.07%
2018/12/24	0	0.00	5	43.50	43.40	-5	3,009	-0.17%
2018/12/20	5	42.40	0	0.00	42.60	5	3,016	0.17%
2018/12/11	0	0.00	5	44.24	43.95	-5	3,047	-0.16%
2018/12/10	0	0.00	10	43.51	44.35	-10	3,060	-0.33%
2018/11/30	9	46.03	10	44.60	46.00	-1	3,069	-0.03%
2018/11/29	1	44.65	3	43.48	44.45	-2	2,983	-0.07%
2018/11/27	4	40.80	0	0.00	41.20	4	2,829	0.14%
2018/11/21	1	42.20	4	42.64	42.20	-3	2,838	-0.11%
2018/11/19	3	42.30	2	42.95	42.30	1	2,752	0.04%
2018/11/16	1	41.10	2	41.03	41.10	-1	2,609	-0.04%
2018/11/15	8	39.50	0	0.00	39.45	8	2,533	0.32%
2018/11/14	28	40.93	18	40.45	40.80	10	2,490	0.40%
2018/11/13	2	40.05	3	39.63	40.05	-1	2,384	-0.04%
2018/11/09	5	36.41	11	37.18	36.50	-6	2,214	-0.27%
2018/11/08	3	39.30	5	39.59	39.50	-2	2,134	-0.09%
2018/11/07	2	38.75	8	38.79	38.50	-6	2,098	-0.29%
2018/11/06	0	0.00	4	39.05	38.85	-4	2,098	-0.19%
2018/11/05	3	40.10	0	0.00	39.90	3	2,094	0.14%
2018/11/02	6	40.93	0	0.00	41.00	6	2,096	0.29%
2018/10/31	1	41.00	0	0.00	41.60	1	2,161	0.05%
2018/10/26	0	0.00	2	40.90	40.00	-2	2,203	-0.09%
2018/10/25	5	43.00	11	41.97	40.90	-6	2,219	-0.27%
2018/10/24	5	45.05	1	45.40	45.40	4	2,205	0.18%
2018/10/22	2	45.10	0	0.00	44.95	2	2,275	0.09%
2018/10/11	0	0.00	5	44.15	43.05	-5	2,478	-0.20%
2018/10/03	1	50.40	1	51.10	50.40	0	2,488	0.00%
2018/10/01	0	0.00	2	50.30	50.40	-2	2,422	-0.08%
2018/09/28	3	48.70	0	0.00	48.85	3	2,425	0.12%
2018/09/20	9	49.07	7	50.50	49.00	2	2,524	0.08%
2018/09/19	0	0.00	9	48.90	50.20	-9	2,482	-0.36%
2018/09/18	0	0.00	5	48.30	48.20	-5	2,449	-0.20%
2018/09/17	14	48.14	0	0.00	48.45	14	2,441	0.57%
2018/09/11	0	0.00	1	47.55	47.30	-1	2,439	-0.04%
2018/09/06	2	55.35	7	54.09	53.80	-5	2,382	-0.21%
2018/09/05	4	55.10	0	0.00	55.00	4	2,333	0.17%
2018/09/03	0	0.00	3	55.20	55.20	-3	2,309	-0.13%
2018/08/31	4	56.80	10	57.00	57.00	-6	2,314	-0.26%
2018/08/30	0	0.00	1	57.70	57.70	-1	2,359	-0.04%
2018/08/29	35	59.07	23	58.91	58.90	12	2,395	0.50%
2018/08/28	0	0.00	7	59.17	59.00	-7	2,385	-0.29%
2018/08/27	1	56.00	0	0.00	55.90	1	2,326	0.04%
2018/08/20	5	56.30	1	56.00	56.00	4	2,335	0.17%
2018/08/15	0	0.00	7	59.40	58.10	-7	2,373	-0.29%
2018/08/14	1	57.50	0	0.00	59.00	1	2,376	0.04%
2018/08/13	0	0.00	4	56.90	56.80	-4	2,417	-0.17%
2018/08/10	12	59.45	0	0.00	59.00	12	2,402	0.50%
2018/08/07	2	60.25	10	60.80	60.00	-8	2,353	-0.34%
2018/08/06	8	58.44	5	58.70	58.80	3	2,257	0.13%
2018/08/03	5	56.90	0	0.00	57.10	5	2,265	0.22%
2018/08/02	5	56.80	2	57.30	56.50	3	2,267	0.13%
2018/08/01	1	56.60	1	57.60	57.70	0	2,247	0.00%
2018/07/31	1	56.90	2	56.90	57.50	-1	2,207	-0.05%
2018/07/30	3	57.73	0	0.00	56.50	3	2,214	0.14%
2018/07/26	0	0.00	26	54.60	54.80	-26	2,166	-1.20%
2018/07/25	27	55.61	0	0.00	54.50	27	2,164	1.25%
2018/07/23	5	56.44	1	55.50	55.20	4	2,183	0.18%
2018/07/20	2	54.05	1	54.20	55.80	1	2,136	0.05%
2018/07/19	2	54.00	3	53.50	53.40	-1	2,080	-0.05%
2018/07/18	12	54.00	13	53.72	52.60	-1	2,038	-0.05%
2018/07/17	0	0.00	1	52.90	53.10	-1	2,021	-0.05%
2018/07/16	4	52.95	0	0.00	52.90	4	2,047	0.20%
2018/07/13	1	54.00	0	0.00	54.20	1	2,049	0.05%
2018/07/11	1	53.00	0	0.00	53.00	1	2,051	0.05%
2018/07/04	0	0.00	7	59.00	59.00	-7	2,066	-0.34%
2018/07/03	1	59.80	0	0.00	59.80	1	2,073	0.05%
2018/06/29	3	62.33	5	62.70	61.80	-2	2,057	-0.10%
2018/06/28	0	0.00	1	59.70	59.70	-1	1,968	-0.05%
2018/06/22	0	0.00	8	58.00	58.90	-8	1,967	-0.41%
2018/06/21	1	59.00	9	59.67	59.00	-8	1,976	-0.40%
2018/06/12	8	61.00	0	0.00	60.80	8	2,089	0.38%
2018/06/08	8	62.65	0	0.00	62.10	8	2,092	0.38%
2018/06/07	0	0.00	8	63.40	63.10	-8	2,104	-0.38%
2018/06/06	0	0.00	31	61.98	62.60	-31	2,076	-1.49%
2018/06/05	15	59.70	0	0.00	59.20	15	2,032	0.74%
2018/05/29	5	59.10	0	0.00	58.20	5	2,148	0.23%
2018/05/28	20	57.80	0	0.00	58.50	20	2,205	0.91%
2018/05/24	0	0.00	3	57.13	57.50	-3	2,353	-0.13%
2018/05/23	1	56.10	0	0.00	56.50	1	2,358	0.04%
2018/05/21	2	57.10	0	0.00	56.90	2	2,449	0.08%
2018/05/18	0	0.00	1	55.30	55.30	-1	2,413	-0.04%
2018/05/11	1	59.00	0	0.00	58.20	1	2,537	0.04%
2018/05/10	10	59.75	10	60.13	60.80	0	2,517	0.00%
2018/05/07	5	58.90	5	59.40	59.00	0	2,566	0.00%
2018/03/20	2	67.00	0	0.00	66.00	2	4,143	0.05%
2018/03/19	1	70.30	1	69.60	69.00	0	4,120	0.00%
2018/03/01	2	73.00	0	0.00	74.00	2	4,472	0.04%
2018/02/26	1	76.90	0	0.00	77.00	1	4,453	0.02%
2018/02/23	5	74.00	5	74.30	74.20	0	4,593	0.00%
2018/02/08	0	0.00	10	77.50	76.70	-10	4,627	-0.22%
2018/02/05	0	0.00	1	79.20	79.40	-1	4,541	-0.02%
2018/02/02	0	0.00	2	79.90	79.90	-2	4,517	-0.04%
2018/01/31	0	0.00	20	82.10	82.60	-20	4,510	-0.44%
2018/01/30	1	81.70	0	0.00	82.70	1	4,526	0.02%
2018/01/24	5	81.86	3	82.33	82.40	2	4,483	0.04%
2018/01/23	22	81.29	2	80.80	81.40	20	4,510	0.44%
2018/01/17	1	78.50	0	0.00	77.90	1	4,395	0.02%
2018/01/16	1	80.30	0	0.00	80.30	1	4,293	0.02%
2018/01/05	0	0.00	2	91.75	88.30	-2	3,612	-0.06%
2018/01/03	0	0.00	1	87.00	87.30	-1	3,549	-0.03%