光寶科 (2301)-台新-中壢券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
112.0
漲跌
▲8.5
漲幅
+8.21%
成交量
110,420張
產業
上市電腦週邊類股
1412人加入追蹤

立即追蹤
本地時間:14:30(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

光寶科 (2301)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/23	89.2	109.63	75.9	110.22	112.00	13.3	24,932	0.05%
2024/05/22	4	103.25	2.3	103.52	103.50	1.7	23,346	0.01%
2024/05/21	0.2	100.50	0	0.00	101.50	0.2	23,276	0.00%
2024/05/20	5	99.40	4.2	100.04	100.50	0.8	23,219	0.00%
2024/05/17	8.1	100.25	4	101.13	100.00	4.1	23,038	0.02%
2024/05/16	7.3	101.79	5	101.20	100.50	2.3	22,865	0.01%
2024/05/15	3	104.17	3	104.33	104.50	0	22,615	0.00%
2024/05/14	2.3	104.43	5	104.30	103.50	-2.8	22,822	-0.01%
2024/05/13	0	0.00	9	105.00	105.00	-9	22,860	-0.04%
2024/05/10	5	104.50	20.2	103.36	105.00	-15.2	22,805	-0.07%
2024/05/09	2	100.50	1	100.00	101.00	1	22,211	0.00%
2024/05/08	1	101.50	3.2	101.34	101.50	-2.2	22,247	-0.01%
2024/05/07	5.5	98.39	4	98.28	99.10	1.5	22,158	0.01%
2024/05/06	2	99.50	3	100.00	99.40	-1	22,068	0.00%
2024/05/03	4	100.93	1.1	101.91	99.70	2.9	22,099	0.01%
2024/05/02	4.5	98.67	6.2	99.55	99.10	-1.7	22,026	-0.01%
2024/04/30	2	101.25	2.6	101.23	100.00	-0.6	21,895	0.00%
2024/04/29	1	101.50	7	101.21	101.00	-6	22,022	-0.03%
2024/04/26	4	99.83	2	101.25	101.00	2	22,496	0.01%
2024/04/25	1	99.80	6.3	99.92	99.40	-5.3	22,557	-0.02%
2024/04/24	2	98.15	1.5	98.11	98.40	0.6	22,441	0.00%
2024/04/23	8.2	95.20	0	0.00	94.60	8.2	22,495	0.04%
2024/04/22	0.2	96.50	4.1	97.30	96.80	-3.9	22,353	-0.02%
2024/04/19	4.5	96.64	5	96.50	96.10	-0.5	22,327	0.00%
2024/04/18	12	98.97	11.5	98.42	99.00	0.5	22,146	0.00%
2024/04/17	15.1	95.97	6	96.35	96.30	9.1	22,060	0.04%
2024/04/16	27.2	97.27	15	96.60	95.30	12.2	22,143	0.05%
2024/04/15	2.6	101.30	11	101.64	102.00	-8.5	21,669	-0.04%
2024/04/12	1.3	104.45	0	0.00	103.00	1.3	21,513	0.01%
2024/04/11	2.3	103.32	2	103.25	104.00	0.3	21,493	0.00%
2024/04/10	4.1	104.00	6.1	104.58	103.50	-2	21,433	-0.01%
2024/04/09	8	103.75	10	104.20	104.00	-2	21,390	-0.01%
2024/04/08	5	105.30	8	104.88	105.00	-3	21,360	-0.01%
2024/04/03	24.2	104.94	6.2	104.85	104.00	18.1	21,284	0.08%
2024/04/02	33.2	104.06	30.3	103.82	104.00	2.9	21,089	0.01%
2024/04/01	6	101.08	4.1	101.00	100.00	2	20,575	0.01%
2024/03/29	48.5	102.00	18	101.25	101.00	30.5	20,404	0.15%
2024/03/28	30.5	108.16	11	106.73	106.00	19.5	19,494	0.10%
2024/03/27	30.5	114.14	17	112.82	112.50	13.5	19,028	0.07%
2024/03/26	30.3	116.70	23.9	118.15	120.50	6.4	18,645	0.03%
2024/03/25	15.9	119.67	15	119.40	119.00	0.9	18,501	0.00%
2024/03/22	25.4	120.62	22.1	120.54	121.50	3.4	18,373	0.02%
2024/03/21	31	124.81	28.1	124.04	123.50	2.9	17,776	0.02%
2024/03/20	20	120.08	28.5	121.34	123.00	-8.5	17,149	-0.05%
2024/03/19	9	115.28	14.4	116.06	116.00	-5.4	16,220	-0.03%
2024/03/18	8.5	110.85	1	111.00	112.00	7.5	16,014	0.05%
2024/03/15	3	111.33	2.2	112.93	112.00	0.9	15,877	0.01%
2024/03/14	7.7	112.32	27	112.65	112.00	-19.3	15,754	-0.12%
2024/03/13	12.2	114.92	9	114.61	114.50	3.2	15,658	0.02%
2024/03/12	8.5	114.69	3	114.83	115.00	5.5	15,421	0.04%
2024/03/11	7.1	113.64	2.1	114.02	113.50	5	15,300	0.03%
2024/03/08	7.5	113.23	12.5	114.78	114.00	-5	15,216	-0.03%
2024/03/07	13.6	111.29	0.1	112.00	111.00	13.5	14,955	0.09%
2024/03/06	1	114.50	0	0.00	113.50	1	14,923	0.01%
2024/03/05	5	113.20	1.2	114.09	114.00	3.8	15,414	0.02%
2024/03/04	4	115.00	4.3	115.08	114.00	-0.3	15,340	0.00%
2024/03/01	3	112.50	5.6	112.65	112.50	-2.6	15,103	-0.02%
2024/02/29	4.1	109.00	3.3	109.55	109.50	0.8	14,922	0.01%
2024/02/27	6	108.42	3	110.67	107.50	3	14,665	0.02%
2024/02/26	12.3	107.87	1	107.50	107.00	11.3	14,218	0.08%
2024/02/23	10	109.50	1.1	110.00	108.50	8.9	14,389	0.06%
2024/02/22	0	0.00	6.1	109.08	108.50	-6.1	14,475	-0.04%
2024/02/21	7.3	106.88	3	107.67	106.00	4.3	14,507	0.03%
2024/02/20	3.1	108.48	0	0.00	108.50	3.1	14,492	0.02%
2024/02/19	1.3	108.66	0.1	111.00	109.00	1.2	14,504	0.01%
2024/02/16	1	110.00	8	112.00	110.00	-7	14,698	-0.05%
2024/02/15	10.7	109.66	1	108.50	108.50	9.7	14,602	0.07%
2024/02/05	3.1	113.16	5.2	112.72	113.00	-2.1	14,449	-0.01%
2024/02/02	3	111.33	7.1	111.14	111.50	-4.1	14,410	-0.03%
2024/01/31	0	109.00	1	110.00	108.50	-1	14,995	-0.01%
2024/01/30	3.1	109.34	2	110.00	108.50	1.1	14,951	0.01%
2024/01/29	9	109.50	13	109.35	109.50	-4	14,980	-0.03%
2024/01/26	5.1	108.79	1	109.50	107.50	4.1	15,097	0.03%
2024/01/25	2	111.00	0	0.00	111.00	2	15,316	0.01%
2024/01/24	5	112.90	1	113.50	112.00	4	15,583	0.03%
2024/01/23	0	114.00	1	113.00	113.50	-1	16,223	-0.01%
2024/01/22	4	115.50	6.3	114.26	114.50	-2.3	16,246	-0.01%
2024/01/19	3	108.83	3.5	109.17	110.00	-0.5	15,779	0.00%
2024/01/18	1.1	106.50	1	107.00	106.50	0.1	15,715	0.00%
2024/01/17	1	107.50	2	108.25	107.50	-1	15,890	-0.01%
2024/01/16	5	107.10	0	0.00	106.50	5	16,006	0.03%
2024/01/15	0	0.00	1	108.50	107.00	-1	16,135	-0.01%
2024/01/11	4	108.25	1.1	108.05	108.50	2.9	16,484	0.02%
2024/01/10	11.4	108.88	5.1	106.80	107.00	6.3	16,822	0.04%
2024/01/09	1	114.50	1	115.00	114.50	0	17,003	0.00%
2024/01/05	0	0.00	1	115.00	114.50	-1	17,597	-0.01%
2024/01/03	0.1	113.50	0	0.00	112.50	0.1	18,163	0.00%
2024/01/02	4.1	114.87	4	115.00	115.00	0.1	18,268	0.00%
2023/12/29	0.1	117.00	1	117.00	117.00	-0.9	18,342	0.00%
2023/12/28	0	0.00	2.1	118.50	118.00	-2.1	18,469	-0.01%
2023/12/27	2	117.00	0.1	117.50	117.00	1.9	18,597	0.01%
2023/12/26	1.1	116.05	1	116.00	117.00	0.1	19,043	0.00%
2023/12/25	3	116.00	11.2	116.46	116.50	-8.2	19,286	-0.04%
2023/12/22	1.4	115.37	3	116.00	115.50	-1.6	19,348	-0.01%
2023/12/21	3	114.33	0	0.00	114.00	3	19,305	0.02%
2023/12/20	3.1	114.34	1.2	114.92	114.00	1.9	19,235	0.01%
2023/12/19	0	0.00	1	113.00	112.50	-1	19,210	-0.01%
2023/12/18	2.2	111.50	1	113.00	112.00	1.2	19,261	0.01%
2023/12/15	1.5	114.27	1	114.50	112.00	0.5	19,464	0.00%
2023/12/14	7	115.21	3.1	115.02	114.50	3.9	19,506	0.02%
2023/12/13	1	114.00	2.1	114.93	113.00	-1.1	19,776	-0.01%
2023/12/12	1	112.00	2	111.75	110.00	-1	20,374	0.00%
2023/12/11	10.2	111.98	11	111.77	110.50	-0.8	20,717	0.00%
2023/12/08	1	113.00	9	112.78	113.00	-8	20,897	-0.04%
2023/12/07	7	109.64	9	110.22	110.00	-2	21,144	-0.01%
2023/12/06	4	112.00	4.2	112.11	111.50	-0.2	21,603	0.00%
2023/12/05	0	0.00	2.1	109.76	110.50	-2.1	21,792	-0.01%
2023/12/04	0	0.00	6.3	110.15	110.50	-6.3	21,848	-0.03%
2023/12/01	3	108.33	1	108.00	108.00	2	21,927	0.01%
2023/11/30	3	107.51	6	107.92	110.00	-3	22,204	-0.01%
2023/11/29	4	109.25	5.1	109.69	109.00	-1.1	21,907	-0.01%
2023/11/28	3	106.83	1	107.50	107.50	2	22,184	0.01%
2023/11/27	0	0.00	1	107.00	107.00	-1	22,734	0.00%
2023/11/24	0	0.00	2	107.00	107.50	-2	23,074	-0.01%
2023/11/23	2	106.50	1	106.50	106.50	1	23,281	0.00%
2023/11/22	21.4	108.07	10	107.00	107.00	11.4	23,623	0.05%
2023/11/21	13	110.31	19.1	111.32	112.00	-6.1	23,791	-0.03%
2023/11/20	5	109.30	1	110.00	109.00	4	24,621	0.02%
2023/11/17	6.1	109.42	1	109.00	109.50	5.1	24,927	0.02%
2023/11/16	3.2	110.86	1	110.50	110.50	2.2	25,782	0.01%
2023/11/15	4	114.12	4	115.50	112.50	0	26,162	0.00%
2023/11/14	2	111.25	2	112.50	113.00	0	26,650	0.00%
2023/11/13	2	113.25	1	112.50	112.50	1	27,219	0.00%
2023/11/10	0	0.00	2.2	112.07	112.50	-2.2	27,695	-0.01%
2023/11/09	1.1	110.56	17	111.71	112.00	-15.9	28,276	-0.06%
2023/11/08	9	114.22	17.2	115.31	113.50	-8.2	28,308	-0.03%
2023/11/07	1	110.00	5	110.20	110.50	-4	28,422	-0.01%
2023/11/06	12	110.50	2.3	111.00	111.00	9.7	29,172	0.03%
2023/11/03	4	109.99	3	110.17	109.00	1	29,733	0.00%
2023/11/02	4	108.75	14	108.39	108.50	-10	30,927	-0.03%
2023/11/01	7	103.14	8	103.38	103.50	-1	32,530	0.00%
2023/10/31	20	102.57	15	103.53	100.00	5	33,831	0.01%
2023/10/30	11.3	107.46	2	107.00	107.00	9.3	34,781	0.03%
2023/10/27	1	108.50	16.1	109.40	108.50	-15.1	36,368	-0.04%
2023/10/26	2	107.25	0	0.00	107.00	2	39,862	0.01%
2023/10/25	4	109.25	4	108.88	109.00	0	41,518	0.00%
2023/10/24	15	108.90	3	108.67	109.00	12	42,275	0.03%
2023/10/23	2	106.75	10	106.50	106.00	-8	43,207	-0.02%
2023/10/20	11	107.41	3	106.83	108.00	8	44,789	0.02%
2023/10/19	2	106.25	0	0.00	107.00	2	46,031	0.00%
2023/10/18	24	105.08	23	105.98	106.00	1	47,121	0.00%
2023/10/17	26.8	109.96	30	109.70	109.50	-3.2	47,248	-0.01%
2023/10/16	2	113.25	1	114.50	113.00	1	47,611	0.00%
2023/10/13	19.2	118.17	12	115.75	115.50	7.2	49,033	0.01%
2023/10/12	2.1	122.74	4	123.00	122.50	-1.9	50,019	0.00%
2023/10/11	10.1	122.25	9	123.56	119.50	1.1	51,825	0.00%
2023/10/06	15	119.93	10	119.85	119.50	5	53,145	0.01%
2023/10/05	4	121.38	5	121.70	121.50	-1	54,397	0.00%
2023/10/04	2.1	119.81	3	121.00	121.00	-0.9	55,204	0.00%
2023/10/03	11	124.50	11	123.41	123.00	0	55,426	0.00%
2023/10/02	15.1	125.37	19.3	126.30	125.50	-4.2	55,661	-0.01%
2023/09/28	12	121.04	13	121.85	121.50	-1	55,678	0.00%
2023/09/27	10	118.50	8	119.00	120.00	2	55,761	0.00%
2023/09/26	4	120.75	0	0.00	120.00	4	56,557	0.01%
2023/09/25	0	0.00	2	120.25	120.00	-2	57,134	0.00%
2023/09/22	3	119.00	3	119.83	120.00	0	57,243	0.00%
2023/09/21	4.1	118.15	2	119.25	119.00	2.1	57,167	0.00%
2023/09/20	8	120.50	5	121.50	120.00	3	57,135	0.01%
2023/09/19	3.1	121.47	5	121.60	120.00	-1.9	57,017	0.00%
2023/09/18	5.2	121.70	0	0.00	121.00	5.2	57,037	0.01%
2023/09/15	5	127.10	4	127.88	126.00	1	56,867	0.00%
2023/09/14	2	127.75	7.2	126.77	126.50	-5.2	56,479	-0.01%
2023/09/13	3.1	123.34	6	123.42	124.00	-2.9	56,683	-0.01%
2023/09/12	3.1	124.66	2.1	125.98	125.00	1.1	57,375	0.00%
2023/09/11	16.6	128.44	22.3	127.71	127.50	-5.7	57,497	-0.01%
2023/09/08	5	134.80	16.1	136.12	134.50	-11.1	57,338	-0.02%
2023/09/07	7	134.71	4.1	133.55	134.00	2.9	57,293	0.01%
2023/09/06	12	135.00	13	134.73	134.50	-1	57,478	0.00%
2023/09/05	15.1	132.00	14	132.43	134.00	1.1	57,483	0.00%
2023/09/04	11.2	133.65	6.1	133.74	134.00	5.1	57,142	0.01%
2023/09/01	28.2	136.56	17	133.68	134.50	11.2	57,005	0.02%
2023/08/31	13	136.04	10	136.15	137.00	3	56,688	0.01%
2023/08/30	16.2	139.46	8.1	139.41	138.50	8.1	56,369	0.01%
2023/08/29	7	140.79	10	141.85	141.50	-3	56,148	-0.01%
2023/08/28	22.1	140.02	10.4	139.82	138.50	11.7	55,969	0.02%
2023/08/25	28.5	146.89	18.1	148.04	145.00	10.3	56,009	0.02%
2023/08/24	32	153.20	38.1	153.93	151.50	-6.1	55,662	-0.01%
2023/08/23	30	148.20	22	148.70	148.50	8	54,756	0.01%
2023/08/22	32.1	150.32	31.6	150.97	149.00	0.5	54,411	0.00%
2023/08/21	9.1	144.56	16.3	144.90	144.00	-7.1	53,448	-0.01%
2023/08/18	31.1	147.44	20.1	147.84	146.00	11	52,991	0.02%
2023/08/17	8.7	147.67	9.5	149.01	150.00	-0.8	52,290	0.00%
2023/08/16	15.4	143.52	15.3	143.54	147.00	0.1	51,639	0.00%
2023/08/15	13.1	142.35	17.5	142.76	143.50	-4.4	51,032	-0.01%
2023/08/14	12	137.25	13	137.08	136.50	-1	50,387	0.00%
2023/08/11	19	139.16	13.3	138.92	137.00	5.7	50,063	0.01%
2023/08/10	23.3	136.26	20	135.83	139.00	3.3	49,689	0.01%
2023/08/09	29.1	140.26	34	141.06	141.00	-4.9	48,829	-0.01%
2023/08/08	43.5	141.85	35	142.20	143.00	8.5	48,117	0.02%
2023/08/07	82.2	144.81	90.4	145.60	148.00	-8.2	46,702	-0.02%
2023/08/04	68.3	139.78	86	138.46	140.00	-17.8	44,740	-0.04%
2023/08/02	95.6	146.34	59.2	144.16	139.00	36.5	43,029	0.08%
2023/08/01	54.2	151.60	47.3	151.31	154.00	6.9	41,371	0.02%
2023/07/31	111.2	161.51	70.7	157.16	150.50	40.4	39,612	0.10%	大買/
2023/07/28	33	149.08	65.2	149.62	159.50	-32.2	36,026	-0.09%
2023/07/27	47.9	147.15	30	147.25	145.00	17.9	34,268	0.05%
2023/07/26	47.2	143.63	226.1	142.14	146.50	-178.9	33,322	-0.54%	大賣/鉅額交易
2023/07/25	165.1	149.46	39.2	145.35	142.00	126	32,102	0.39%	大買/鉅額交易
2023/07/24	108.1	149.39	44.1	148.43	149.00	64	30,314	0.21%	大買/
2023/07/21	18.1	142.45	44.2	142.18	146.00	-26.2	28,767	-0.09%
2023/07/20	16.1	138.48	14	138.54	139.00	2.1	27,572	0.01%
2023/07/19	25.1	137.68	49	137.95	136.50	-23.9	27,010	-0.09%
2023/07/18	87.2	146.12	97	142.20	139.50	-9.8	26,162	-0.04%
2023/07/17	23.1	147.56	19.1	148.09	145.50	4	24,515	0.02%
2023/07/14	56.1	139.02	59.6	139.61	144.00	-3.5	23,051	-0.02%
2023/07/13	43.7	132.68	27.2	136.09	134.00	16.5	21,163	0.08%
2023/07/12	42.2	125.49	38.1	126.45	126.50	4.1	19,458	0.02%
2023/07/11	21.1	119.19	25.2	120.23	120.00	-4.1	18,087	-0.02%
2023/07/10	8	113.69	8	113.87	112.00	0	17,143	0.00%
2023/07/07	26	111.48	7	111.43	111.00	19	16,763	0.11%
2023/07/06	20	114.85	5	116.90	114.50	15	16,320	0.09%
2023/07/05	16.1	116.89	13	115.35	115.00	3.1	15,799	0.02%
2023/07/04	16.3	117.92	23.2	118.71	119.00	-6.9	15,353	-0.04%
2023/07/03	7.4	110.04	21.5	112.83	113.50	-14.1	14,419	-0.10%
2023/06/30	6	103.58	2.2	103.52	103.50	3.8	13,706	0.03%
2023/06/29	1	102.00	1.3	102.00	102.00	-0.3	13,486	0.00%
2023/06/28	2.1	100.00	0.2	101.00	100.00	1.9	13,410	0.01%
2023/06/27	1.2	99.47	1	99.30	99.30	0.2	13,300	0.00%
2023/06/26	5.4	100.26	4	100.40	101.00	1.4	13,128	0.01%
2023/06/21	24.1	105.37	0	0.00	105.00	24.1	12,831	0.19%
2023/06/20	0.2	105.00	1	106.00	105.00	-0.8	12,492	-0.01%
2023/06/19	4.2	109.98	4.3	108.56	107.00	-0.1	12,045	0.00%
2023/06/16	59.4	107.36	50.2	107.24	105.00	9.2	11,437	0.08%
2023/06/15	5	107.90	18.3	109.49	111.00	-13.3	10,309	-0.13%
2023/06/14	3.4	101.60	1.3	102.42	101.00	2.2	9,973	0.02%
2023/06/13	10.2	102.67	3	103.67	103.00	7.2	9,704	0.07%
2023/06/12	7.3	104.82	71.3	105.73	103.00	-64	9,570	-0.67%
2023/06/09	82.2	97.93	19.3	94.76	97.60	62.9	9,348	0.67%
2023/06/08	19	93.71	13	94.09	93.80	6	9,261	0.06%
2023/06/07	11.2	95.10	18.2	95.48	96.20	-7	9,169	-0.08%
2023/06/05	0.2	94.80	2.2	93.33	96.00	-2.1	9,084	-0.02%
2023/06/02	19.2	87.44	3.4	88.61	89.80	15.9	8,835	0.18%
2023/06/01	2	87.35	2.3	86.84	86.20	-0.3	8,725	0.00%
2023/05/31	5	87.58	5.2	87.55	89.00	-0.2	8,669	0.00%
2023/05/30	1.4	85.39	0.4	86.85	86.70	1	8,213	0.01%
2023/05/29	3.5	86.27	0.6	86.41	86.40	2.9	8,084	0.04%
2023/05/26	1.6	83.43	3.9	82.58	83.30	-2.3	8,025	-0.03%
2023/05/25	8.9	79.55	12.5	80.12	80.70	-3.6	7,915	-0.05%
2023/05/24	9.4	79.49	6	79.83	79.80	3.4	7,900	0.04%
2023/05/23	11.5	79.85	14	79.99	80.20	-2.5	7,825	-0.03%
2023/05/22	12.6	81.58	7.5	81.16	81.40	5.1	7,742	0.07%
2023/05/19	0.4	81.35	0.2	81.55	81.90	0.2	7,666	0.00%
2023/05/18	0.3	81.40	1.5	81.14	82.00	-1.2	7,660	-0.02%
2023/05/17	6.3	79.87	9.5	80.05	80.50	-3.3	7,578	-0.04%
2023/05/16	2.5	77.61	3.6	77.38	78.60	-1.1	7,471	-0.01%
2023/05/12	1.6	76.60	3	76.80	76.10	-1.4	7,394	-0.02%
2023/05/11	1.6	76.60	3	76.80	77.20	-1.4	7,436	-0.02%
2023/05/10	5.4	75.78	5	75.96	76.60	0.4	7,440	0.01%
2023/05/09	1.7	75.92	1	76.60	76.60	0.7	7,431	0.01%
2023/05/08	0.4	76.43	1	76.40	76.90	-0.6	7,460	-0.01%
2023/05/05	1	76.00	1	76.40	76.20	0	7,460	0.00%
2023/05/04	2.9	74.94	3	75.93	76.00	-0.1	7,468	0.00%
2023/05/03	1.5	74.83	1	75.70	75.40	0.5	7,453	0.01%
2023/05/02	0.4	75.14	16	74.36	75.90	-15.6	7,500	-0.21%
2023/04/28	17.5	73.09	14	73.73	73.50	3.5	7,575	0.05%
2023/04/27	26.9	73.07	38	73.28	73.30	-11.1	7,550	-0.15%
2023/04/26	22.9	71.69	27	72.03	72.20	-4.1	7,445	-0.05%
2023/04/25	38	71.93	30	72.61	71.80	8	7,355	0.11%
2023/04/24	10	72.08	7	72.61	72.00	3	7,261	0.04%
2023/04/21	27.4	73.14	33	73.49	73.20	-5.6	7,214	-0.08%
2023/04/20	7	72.91	5	73.36	72.90	2	7,163	0.03%
2023/04/19	25	73.42	18	73.61	73.20	7	7,236	0.10%
2023/04/18	40	73.64	28	73.79	73.60	12	7,170	0.17%
2023/04/17	12	74.98	10	75.31	75.30	2	7,081	0.03%
2023/04/14	2.4	76.21	2.2	75.34	76.30	0.2	6,973	0.00%
2023/04/13	3.2	74.41	4.1	74.88	74.40	-0.9	6,880	-0.01%
2023/04/12	2.9	74.09	6.1	74.20	74.60	-3.2	6,844	-0.05%
2023/04/11	17.2	73.59	18	73.88	73.80	-0.8	6,840	-0.01%
2023/04/10	9	73.28	9	73.68	73.40	0	6,786	0.00%
2023/04/07	7	73.33	2	73.60	73.20	5	6,755	0.07%
2023/04/06	0.7	74.10	6	73.95	74.40	-5.3	6,730	-0.08%
2023/03/31	10.3	73.45	1.1	73.69	73.30	9.2	6,693	0.14%
2023/03/30	3	72.97	2.1	73.35	73.50	0.9	7,041	0.01%
2023/03/29	1	72.20	1.1	73.18	73.00	-0.1	7,440	0.00%
2023/03/28	3.8	72.60	2.3	72.77	72.70	1.5	7,766	0.02%
2023/03/27	0.4	73.00	0.4	73.13	73.00	0	8,045	0.00%
2023/03/24	0.5	72.00	2	71.75	72.30	-1.5	8,446	-0.02%
2023/03/23	3.8	71.01	5	71.28	71.30	-1.2	8,440	-0.01%
2023/03/22	4	70.98	16	70.65	71.00	-12	8,505	-0.14%
2023/03/21	7	69.50	0	0.00	69.60	7	8,539	0.08%
2023/03/20	3.2	69.83	1	70.70	69.80	2.2	8,571	0.03%
2023/03/17	15.5	69.96	19.5	70.35	70.50	-4	8,630	-0.05%
2023/03/16	16	70.18	5	70.42	70.00	11	8,528	0.13%
2023/03/15	28.9	74.30	30	74.68	74.10	-1.1	8,658	-0.01%
2023/03/14	20.7	74.36	24	74.79	74.20	-3.3	8,568	-0.04%
2023/03/13	21.4	74.11	27	74.20	74.40	-5.6	8,455	-0.07%
2023/03/10	5.9	72.69	5	73.32	73.10	0.9	8,371	0.01%
2023/03/09	30.9	74.05	20	74.07	73.60	10.9	8,368	0.13%
2023/03/08	5.2	74.80	4	75.05	75.00	1.2	8,389	0.01%
2023/03/07	1	74.90	0.8	75.18	75.30	0.2	8,261	0.00%
2023/03/06	0.7	73.90	1	73.23	74.30	-0.3	8,212	0.00%
2023/03/03	1	72.20	1.2	72.32	72.70	-0.2	8,155	0.00%
2023/03/02	1	71.10	11.4	70.06	71.80	-10.4	8,112	-0.13%
2023/03/01	5.1	69.20	2.9	69.72	69.20	2.2	8,104	0.03%
2023/02/24	5.3	69.41	2.3	69.83	69.50	3.1	8,146	0.04%
2023/02/23	12	69.58	16	69.89	69.50	-4.1	8,075	-0.05%
2023/02/22	15	69.44	11	69.84	69.40	4	8,029	0.05%
2023/02/21	3	69.80	0	0.00	69.80	3	7,989	0.04%
2023/02/20	1.6	69.94	4	70.08	70.40	-2.4	8,046	-0.03%
2023/02/17	2.1	69.84	2	70.20	70.10	0.1	8,135	0.00%
2023/02/16	3.4	69.96	4	69.80	70.00	-0.6	8,186	-0.01%
2023/02/15	6	69.10	3	69.03	69.10	3	8,175	0.04%
2023/02/14	0	0.00	1	69.60	69.60	-1	8,206	-0.01%
2023/02/13	1	69.60	1	69.90	69.60	0	8,223	0.00%
2023/02/10	0.9	69.65	0	0.00	69.50	0.9	8,255	0.01%
2023/02/09	0	0.00	7	70.60	70.30	-7	8,232	-0.09%
2023/02/08	0	0.00	4	69.33	69.40	-4	8,188	-0.05%
2023/02/07	1.1	68.17	1	68.60	68.70	0.1	8,171	0.00%
2023/02/06	0.9	67.90	1.1	68.29	68.30	-0.2	8,198	0.00%
2023/02/03	2.1	67.66	13	67.48	68.20	-10.9	8,259	-0.13%
2023/02/02	12	66.76	8	67.29	67.00	4	8,238	0.05%
2023/02/01	5.3	66.29	3	66.77	66.40	2.3	8,198	0.03%
2023/01/31	4.5	66.51	2.7	67.10	66.40	1.8	8,226	0.02%
2023/01/30	2.8	66.78	8.2	67.21	67.50	-5.4	8,190	-0.07%
2023/01/17	1	65.60	20	65.56	65.70	-19	8,155	-0.23%
2023/01/16	19	64.97	19	65.46	65.00	0	8,154	0.00%
2023/01/13	16	64.98	16	65.48	65.10	0	8,288	0.00%
2023/01/12	19	65.07	8	65.51	65.00	11	8,474	0.13%
2023/01/11	5	65.16	0	0.00	65.10	5	8,611	0.06%
2023/01/10	0.9	65.60	10	65.68	66.10	-9.1	8,725	-0.10%
2023/01/09	4.9	64.94	6	65.55	65.00	-1.1	8,773	-0.01%
2023/01/06	4.5	64.67	3	64.83	64.70	1.5	8,730	0.02%
2023/01/05	2.8	64.78	18	64.66	64.90	-15.2	8,829	-0.17%
2023/01/04	6	64.02	5	64.44	63.90	1	8,879	0.01%
2023/01/03	6.8	64.21	14	64.41	64.20	-7.2	8,986	-0.08%
2022/12/30	3	63.80	6	64.08	63.80	-3	8,983	-0.03%
2022/12/29	10.3	63.09	5	63.60	63.50	5.3	9,021	0.06%
2022/12/28	5.2	63.48	3	63.70	63.60	2.2	9,113	0.02%
2022/12/27	5.4	63.98	7	64.27	64.00	-1.6	9,182	-0.02%
2022/12/26	7	63.81	4	64.10	64.00	3	9,219	0.03%
2022/12/23	7	63.53	6	63.93	64.00	1	9,324	0.01%
2022/12/22	20.7	63.85	22	64.14	64.30	-1.3	9,384	-0.01%
2022/12/21	8.1	63.08	7	63.40	63.30	1.1	9,078	0.01%
2022/12/20	16	63.38	12	63.21	63.20	4	8,711	0.05%
2022/12/19	9.9	64.02	3	64.23	64.20	6.9	8,371	0.08%
2022/12/16	36.9	64.35	37	64.80	65.20	-0.1	8,006	0.00%
2022/12/15	3.2	64.91	4	65.23	65.10	-0.8	7,710	-0.01%
2022/12/14	0.5	64.70	11	64.52	65.10	-10.5	7,781	-0.13%
2022/12/13	9	63.43	2.5	63.42	63.40	6.5	7,832	0.08%
2022/12/12	0.9	64.00	6	63.90	64.00	-5.1	7,871	-0.06%
2022/12/09	2.1	62.82	10	63.53	63.70	-8	8,007	-0.10%
2022/12/08	5	62.36	14	63.08	63.10	-9	8,051	-0.11%
2022/12/07	41.1	63.27	2	62.60	62.60	39.1	7,992	0.49%
2022/12/06	3.5	65.43	8	65.69	65.80	-4.5	7,778	-0.06%
2022/12/05	6.5	64.84	3	65.30	65.30	3.5	7,748	0.05%
2022/12/02	3	64.90	7	65.21	65.10	-4	7,717	-0.05%
2022/12/01	15	65.46	2	65.75	65.80	13	7,677	0.17%
2022/11/30	4.6	64.98	4	65.48	65.60	0.6	7,673	0.01%
2022/11/29	0.9	65.30	4	65.70	65.60	-3.1	7,635	-0.04%
2022/11/28	3	64.53	7	65.21	65.50	-4	7,591	-0.05%
2022/11/25	12	64.76	3	64.97	64.50	9	7,561	0.12%
2022/11/24	3	65.20	8	65.34	66.10	-5	7,516	-0.07%
2022/11/23	12	63.67	16	63.98	64.10	-4	7,472	-0.05%
2022/11/22	11	64.18	4.5	64.56	64.10	6.5	7,402	0.09%
2022/11/21	8	65.68	2	65.70	65.70	6	7,329	0.08%
2022/11/18	0.4	67.30	0	0.00	67.40	0.4	7,258	0.01%
2022/11/16	2.8	67.50	4	67.50	67.60	-1.2	7,251	-0.02%
2022/11/15	5.3	65.44	4	66.18	66.70	1.3	7,233	0.02%
2022/11/14	1.6	66.75	4	66.88	67.10	-2.4	7,167	-0.03%
2022/11/11	0.9	65.90	1	66.60	65.90	-0.1	7,152	0.00%
2022/11/10	6.5	65.37	4.3	65.64	65.60	2.2	7,171	0.03%
2022/11/08	0	0.00	2	66.80	67.00	-2	7,280	-0.03%
2022/11/07	0.3	67.00	1	66.90	67.00	-0.7	7,317	-0.01%
2022/11/04	1.5	66.10	0	0.00	66.40	1.5	7,366	0.02%
2022/11/02	1.5	66.04	0	0.00	66.40	1.5	7,492	0.02%
2022/11/01	0.7	66.30	7	65.81	66.70	-6.3	7,468	-0.08%
2022/10/28	2	63.80	0	0.00	64.20	2	7,449	0.03%
2022/10/27	2	64.80	0	0.00	64.50	2	7,463	0.03%
2022/10/26	1.3	65.08	2	65.40	65.40	-0.7	7,481	-0.01%
2022/10/25	1.8	64.11	3	64.90	64.70	-1.2	7,462	-0.02%
2022/10/24	0	65.10	0	0.00	64.50	0	7,415	0.00%
2022/10/21	1.5	65.41	4	65.55	65.50	-2.5	7,407	-0.03%
2022/10/20	7.6	63.53	2	63.70	63.70	5.6	7,305	0.08%
2022/10/19	3.8	65.53	12	64.86	65.00	-8.2	7,186	-0.11%
2022/10/18	7	61.93	6	62.50	62.70	1	7,006	0.01%
2022/10/17	8	63.16	7	64.09	63.50	1	6,877	0.01%
2022/10/14	9	63.92	7	63.70	63.40	2	7,016	0.03%
2022/10/13	2	63.65	1	63.80	63.80	1	7,296	0.01%
2022/10/12	1	63.90	3	64.67	64.50	-2	7,247	-0.03%
2022/10/11	2	63.75	0	0.00	63.80	2	7,174	0.03%
2022/10/07	2.1	65.99	0	0.00	65.50	2.1	7,077	0.03%
2022/10/06	2.9	66.13	2.3	66.43	66.40	0.6	7,112	0.01%
2022/10/05	1.1	66.70	5	66.22	66.70	-3.9	7,107	-0.05%
2022/10/04	10.9	65.38	14	65.31	65.40	-3.1	6,991	-0.04%
2022/10/03	3	63.17	3	63.57	63.20	0	6,896	0.00%
2022/09/30	15	63.65	11	63.76	63.80	4	6,883	0.06%
2022/09/29	1.5	64.70	5	65.02	64.70	-3.5	6,822	-0.05%
2022/09/28	12.6	64.62	10	64.48	64.10	2.6	6,765	0.04%
2022/09/27	4.6	65.23	3	65.70	65.50	1.6	6,707	0.02%
2022/09/26	1	65.00	3	65.43	65.40	-2	6,756	-0.03%
2022/09/23	9.8	66.26	10	66.50	66.30	-0.2	6,738	0.00%
2022/09/22	17	65.78	18	66.40	66.50	-1	6,801	-0.01%
2022/09/21	13	67.55	12	67.73	67.60	1	6,678	0.01%
2022/09/20	4.8	67.95	4	68.25	68.20	0.8	6,583	0.01%
2022/09/19	0.9	68.50	2	68.80	68.60	-1.1	6,527	-0.02%
2022/09/16	2.9	67.83	1	68.40	68.10	1.9	6,495	0.03%
2022/09/15	9.5	67.95	15	68.21	69.00	-5.5	6,432	-0.09%
2022/09/14	7	67.30	0	0.00	67.00	7	6,424	0.11%
2022/09/13	0.8	68.70	3.2	68.85	69.20	-2.4	6,481	-0.04%
2022/09/12	5.2	68.39	2	68.80	68.30	3.2	6,523	0.05%
2022/09/08	0.5	68.40	2	67.90	68.70	-1.5	6,634	-0.02%
2022/09/07	2	67.00	1	67.70	67.20	1	6,599	0.02%
2022/09/06	2.5	67.26	2	67.75	67.80	0.5	6,568	0.01%
2022/09/05	2.6	66.47	9	66.47	67.50	-6.4	6,497	-0.10%
2022/09/02	8.7	65.58	10	65.87	65.60	-1.3	6,447	-0.02%
2022/09/01	13.4	64.95	9.7	65.35	65.20	3.7	6,423	0.06%
2022/08/31	3.8	65.48	12	65.53	65.80	-8.3	6,411	-0.13%
2022/08/30	8.9	65.29	16	65.43	65.30	-7.1	6,392	-0.11%
2022/08/29	1	64.20	0	0.00	64.50	1	6,374	0.02%
2022/08/26	12.3	64.95	30	65.42	65.10	-17.7	6,367	-0.28%
2022/08/25	5	64.78	1	65.40	64.80	4	6,351	0.06%
2022/08/24	3	64.77	19	65.17	64.90	-16	6,391	-0.25%
2022/08/23	5.1	64.66	1.5	64.93	64.60	3.6	6,856	0.05%
2022/08/22	17.3	65.86	0	0.00	65.20	17.3	6,855	0.25%
2022/08/19	7	67.30	6	67.75	67.70	1	6,832	0.01%
2022/08/18	3.3	67.49	2	67.85	67.70	1.3	6,856	0.02%
2022/08/17	10.7	67.20	11	67.48	67.70	-0.3	6,860	0.00%
2022/08/16	1.2	66.40	1	67.30	67.20	0.2	6,818	0.00%
2022/08/15	7.7	68.30	5.3	68.70	68.30	2.5	6,781	0.04%
2022/08/12	0.8	68.90	1.1	68.19	69.20	-0.3	6,699	0.00%
2022/08/11	1	67.90	1	68.10	67.90	0	6,647	0.00%
2022/08/09	2	67.64	3	66.93	68.10	-1.1	6,571	-0.02%
2022/08/08	2.9	66.26	2	66.65	66.50	0.9	6,563	0.01%
2022/08/05	1.5	66.50	2	66.40	66.50	-0.5	6,597	-0.01%
2022/08/04	5.9	65.06	12.1	65.46	65.80	-6.1	6,601	-0.09%
2022/08/03	2	64.25	2	64.60	64.80	0	6,567	0.00%
2022/08/02	13.7	64.89	12	65.23	65.10	1.7	6,608	0.03%
2022/08/01	3	65.03	2	65.45	65.00	1	6,555	0.02%
2022/07/29	11.1	64.47	62.5	64.30	65.30	-51.4	6,534	-0.79%
2022/07/28	4.5	64.00	7	64.23	64.30	-2.5	6,466	-0.04%
2022/07/27	14.5	63.25	13	63.62	64.00	1.5	6,445	0.02%
2022/07/26	4.5	63.11	4	63.45	63.50	0.5	6,409	0.01%
2022/07/25	0	0.00	2	63.00	63.00	-2	6,355	-0.03%
2022/07/22	4	62.38	7	62.36	62.60	-3	6,399	-0.05%
2022/07/21	77	62.26	19.1	62.40	62.20	57.9	6,405	0.90%
2022/07/20	1	63.90	28	64.48	64.60	-27	6,237	-0.43%
2022/07/19	1.8	58.74	4	58.75	58.80	-2.2	6,024	-0.04%
2022/07/18	9.2	57.99	10	58.21	57.90	-0.8	6,080	-0.01%
2022/07/15	6	57.57	4	57.80	57.50	2	6,159	0.03%
2022/07/14	2	57.40	0	0.00	57.50	2	6,440	0.03%
2022/07/13	1.1	58.20	5	57.88	58.20	-3.9	6,439	-0.06%
2022/07/12	8	56.86	9	57.11	56.80	-1	6,418	-0.02%
2022/07/11	4	56.98	2	57.55	57.10	2	6,401	0.03%
2022/07/08	4	57.13	1.4	57.42	57.20	2.6	6,415	0.04%
2022/07/07	0	0.00	10	56.63	57.10	-10	6,403	-0.16%
2022/07/06	13	55.75	11	55.76	55.40	2	6,388	0.03%
2022/07/05	6.5	56.75	9	57.10	56.60	-2.5	6,361	-0.04%
2022/07/04	46	55.23	40.8	55.42	55.30	5.2	6,339	0.08%
2022/07/01	5	57.16	4	57.60	57.00	1	6,286	0.02%
2022/06/30	12.1	57.77	16	58.09	57.90	-3.9	6,237	-0.06%
2022/06/29	15	57.75	18.6	57.99	57.70	-3.6	6,124	-0.06%
2022/06/28	1.9	57.34	9	57.63	57.60	-7.1	6,115	-0.12%
2022/06/27	15	56.89	15	57.48	56.90	0	6,137	0.00%
2022/06/24	25	57.55	12.9	58.01	56.80	12.1	6,048	0.20%
2022/06/23	10.1	58.28	11	58.56	58.30	-0.9	5,979	-0.01%
2022/06/22	6	57.63	7	58.19	58.60	-1	5,862	-0.02%
2022/06/21	5	57.92	1	58.90	57.90	4	5,766	0.07%
2022/06/20	9	58.44	8	58.50	58.20	1	5,679	0.02%
2022/06/17	6.9	58.87	6	59.07	59.10	0.9	5,627	0.02%
2022/06/16	7	60.63	2	60.85	60.30	5	5,535	0.09%
2022/06/15	3	60.90	5	61.42	61.00	-2	5,836	-0.03%
2022/06/14	2.2	60.95	1	61.30	60.90	1.2	5,945	0.02%
2022/06/13	10	60.87	5	61.14	61.00	5	6,012	0.08%
2022/06/10	3	62.33	0	0.00	62.40	3	6,037	0.05%
2022/06/09	2	62.70	1	63.10	63.10	1	6,077	0.02%
2022/06/08	1	63.60	2	63.85	63.60	-1	6,082	-0.02%
2022/06/07	0.4	63.00	0.4	63.27	63.00	0	6,097	0.00%
2022/06/06	2	61.95	2.3	62.93	62.90	-0.3	6,110	0.00%
2022/06/02	0	0.00	1	62.90	62.90	-1	6,138	-0.02%
2022/06/01	2.9	63.71	3	63.83	63.50	-0.1	6,240	0.00%
2022/05/31	12.4	61.84	11	62.61	63.20	1.4	6,218	0.02%
2022/05/30	0.5	62.80	6	62.45	62.80	-5.5	5,751	-0.10%
2022/05/27	12	61.35	31	61.60	61.90	-19	5,720	-0.33%
2022/05/26	16	61.16	5	61.24	60.90	11	5,739	0.19%
2022/05/25	7	61.81	12	62.24	62.20	-5	5,896	-0.08%
2022/05/24	15	62.10	11	62.25	61.90	4	5,947	0.07%
2022/05/23	22	62.38	11	62.91	62.40	11	5,972	0.18%
2022/05/20	9.1	62.79	9	63.36	62.90	0.1	6,029	0.00%
2022/05/19	10	62.87	6	63.27	62.90	4	6,056	0.07%
2022/05/18	4	63.45	10	63.44	63.40	-6	6,086	-0.10%
2022/05/17	3	62.70	0	0.00	62.60	3	6,160	0.05%
2022/05/16	13.5	62.60	12	63.28	63.10	1.5	6,237	0.02%
2022/05/13	15	62.21	6	62.68	62.40	9	6,275	0.14%
2022/05/12	13	62.83	11	62.64	62.60	2	6,301	0.03%
2022/05/11	8	63.66	5	63.88	63.80	3	6,304	0.05%
2022/05/10	7	63.76	10	64.10	64.40	-3	6,344	-0.05%
2022/05/09	9	63.77	6	64.12	63.80	3	6,487	0.05%
2022/05/06	2.5	64.30	2	64.80	64.80	0.5	6,722	0.01%
2022/05/05	0.5	65.00	4	65.45	65.30	-3.5	6,757	-0.05%
2022/05/04	6.7	64.68	8	65.16	65.20	-1.3	6,758	-0.02%
2022/05/03	2	64.65	2	65.00	65.00	0	6,805	0.00%
2022/04/29	6	64.87	3	65.30	65.00	3	6,835	0.04%
2022/04/28	8	64.80	8	65.23	65.30	0	6,877	0.00%
2022/04/27	2	65.50	1	65.60	65.60	1	6,836	0.01%
2022/04/26	10.3	67.32	4.6	67.50	67.20	5.8	6,816	0.08%
2022/04/25	3.5	66.91	4.2	67.40	68.00	-0.7	6,753	-0.01%
2022/04/22	1.6	67.62	3.3	67.24	68.00	-1.8	6,612	-0.03%
2022/04/21	1.6	65.56	3.9	66.42	66.80	-2.3	6,513	-0.04%
2022/04/20	33	64.99	25.2	65.27	65.70	7.8	6,431	0.12%
2022/04/19	10.5	68.30	5	69.04	68.20	5.5	6,134	0.09%
2022/04/18	1.3	68.29	4	68.35	68.50	-2.7	6,087	-0.05%
2022/04/15	3.2	67.51	2	68.15	67.60	1.2	6,078	0.02%
2022/04/14	2	67.85	2	68.25	67.80	0	6,104	0.00%
2022/04/13	1.5	68.03	5	67.98	68.10	-3.5	6,148	-0.06%
2022/04/12	4	66.74	7	67.03	66.70	-3	6,181	-0.05%
2022/04/11	8	66.51	2.5	66.78	66.50	5.5	6,222	0.09%
2022/04/08	2.5	67.10	5	67.46	67.60	-2.5	6,211	-0.04%
2022/04/07	5	66.68	2.5	66.86	66.40	2.5	6,206	0.04%
2022/04/06	4.4	67.57	3.3	67.75	67.80	1.1	6,167	0.02%
2022/04/01	0	0.00	1	68.30	68.30	-1	6,148	-0.02%
2022/03/31	1.8	68.13	1	68.60	68.10	0.8	6,192	0.01%
2022/03/30	3	68.00	3	68.57	68.20	0	6,145	0.00%
2022/03/28	1.2	68.30	2	68.10	68.30	-0.8	6,198	-0.01%
2022/03/25	2	67.55	2	67.85	67.80	0	6,192	0.00%
2022/03/24	2	67.55	2	67.85	67.50	0	6,264	0.00%
2022/03/23	0.5	67.50	1	67.70	67.50	-0.5	6,307	-0.01%
2022/03/22	3	67.05	5.5	67.14	67.50	-2.5	6,296	-0.04%
2022/03/21	1	66.40	27	66.48	66.60	-26	6,302	-0.41%
2022/03/18	36	66.07	2.3	66.59	65.50	33.7	6,251	0.54%
2022/03/17	2.3	70.94	3	70.60	71.00	-0.7	5,935	-0.01%
2022/03/16	0	0.00	1	69.90	70.10	-1	5,822	-0.02%
2022/03/15	1	69.30	0	0.00	69.50	1	5,775	0.02%
2022/03/14	1	70.05	0	70.10	70.00	1	5,735	0.02%
2022/03/11	0.8	70.36	0.3	70.70	70.60	0.5	5,733	0.01%
2022/03/10	0.5	70.30	1	70.20	70.60	-0.5	5,763	-0.01%
2022/03/09	0.9	69.50	2	69.10	69.50	-1.1	5,767	-0.02%
2022/03/08	5	68.26	5	68.74	68.20	0	5,736	0.00%
2022/03/07	11	68.26	8	68.58	68.50	3	5,684	0.05%
2022/03/04	4	69.80	1	69.50	69.60	3	5,678	0.05%
2022/03/03	0.6	69.49	2	69.90	69.80	-1.4	5,652	-0.02%
2022/03/02	1	68.65	2	68.95	68.90	-1	5,629	-0.02%
2022/03/01	5.3	68.64	3.6	68.98	68.60	1.7	5,603	0.03%
2022/02/25	2.4	67.72	3	68.27	68.40	-0.7	5,535	-0.01%
2022/02/24	5	67.50	5	67.74	67.60	0	5,346	0.00%
2022/02/23	4.8	67.74	4	67.95	67.80	0.8	5,251	0.02%
2022/02/22	6	67.12	4	67.45	67.50	2	5,231	0.04%
2022/02/21	1.4	68.20	1	68.50	68.20	0.4	5,164	0.01%
2022/02/18	1.6	67.76	3.3	68.34	68.20	-1.7	5,150	-0.03%
2022/02/17	0.5	68.30	4.5	68.30	68.60	-4	5,109	-0.08%
2022/02/16	7.3	67.54	5	68.02	67.90	2.3	5,011	0.05%
2022/02/15	0	66.60	0	0.00	66.50	0	4,916	0.00%
2022/02/14	1	66.30	1	66.00	66.70	0	4,808	0.00%
2022/02/11	4.3	67.17	2	67.60	67.50	2.3	4,718	0.05%
2022/02/10	0.5	68.00	0	0.00	68.60	0.5	4,680	0.01%
2022/02/09	0.3	68.60	0.1	68.80	69.10	0.2	4,603	0.00%
2022/02/08	2.2	68.12	13.1	66.01	68.80	-10.9	4,421	-0.25%
2022/02/07	1.5	64.13	4	64.40	64.60	-2.5	4,184	-0.06%
2022/01/26	2	63.55	1	63.90	63.50	1	4,129	0.02%
2022/01/25	5	63.11	8	63.59	63.80	-3	4,165	-0.07%
2022/01/24	5.5	63.57	7	63.74	63.90	-1.5	4,091	-0.04%
2022/01/21	8.7	63.09	8	63.59	63.70	0.7	4,096	0.02%
2022/01/20	2.5	63.56	3	63.93	63.70	-0.5	4,023	-0.01%
2022/01/19	8	63.20	6	63.67	63.60	2	4,037	0.05%
2022/01/18	3	63.63	1	64.30	63.50	2	4,043	0.05%
2022/01/17	1	63.80	1	64.20	63.80	0	4,041	0.00%
2022/01/14	1.5	63.70	3	64.20	63.80	-1.5	4,117	-0.04%
2022/01/13	3	63.92	5	64.16	64.30	-2	4,211	-0.05%
2022/01/11	0.5	63.30	1	63.70	63.50	-0.5	4,622	-0.01%
2022/01/10	4	62.95	2	63.45	63.50	2	4,657	0.04%
2022/01/07	5	63.36	6	64.02	63.70	-1	4,678	-0.02%
2022/01/06	6.7	63.49	3	63.57	63.50	3.7	4,689	0.08%
2022/01/05	0.2	63.80	2.2	64.41	64.40	-2	4,721	-0.04%
2022/01/04	0.5	63.80	2.2	64.04	64.40	-1.7	4,711	-0.04%
2022/01/03	0.4	63.40	0	0.00	63.40	0.4	4,679	0.01%
2021/12/30	1	63.55	3.5	63.64	63.80	-2.5	4,730	-0.05%
2021/12/29	2.5	63.70	4	63.85	64.10	-1.5	4,817	-0.03%
2021/12/28	0.5	63.30	3	63.40	63.80	-2.5	4,865	-0.05%
2021/12/27	1.5	63.33	11	63.21	63.60	-9.5	4,892	-0.19%
2021/12/24	2.9	62.73	5	62.90	62.70	-2.1	4,919	-0.04%
2021/12/23	2.6	62.36	12	62.46	62.50	-9.4	5,000	-0.19%
2021/12/22	4	61.60	6	62.07	61.50	-2	5,056	-0.04%
2021/12/21	0.5	61.50	5	61.58	61.70	-4.5	5,079	-0.09%
2021/12/20	12.6	61.05	2	61.25	61.00	10.6	5,132	0.21%
2021/12/17	4	61.18	3	61.80	61.90	1	5,123	0.02%
2021/12/16	1	61.50	1	61.90	61.70	0	5,207	0.00%
2021/12/15	1	61.10	1	61.50	61.50	0	5,291	0.00%
2021/12/14	0.4	61.50	0	0.00	61.80	0.4	5,392	0.01%
2021/12/13	3.6	62.00	2	62.00	62.00	1.6	5,447	0.03%
2021/12/10	0.5	62.40	1	62.60	62.70	-0.5	5,531	-0.01%
2021/12/09	3.9	61.68	5	62.24	62.60	-1.1	5,564	-0.02%
2021/12/08	0.5	62.10	7	62.11	62.30	-6.5	5,538	-0.12%
2021/12/07	10	61.28	2	61.55	61.40	8	5,523	0.14%
2021/12/06	1.6	60.93	14	61.59	62.10	-12.4	5,513	-0.22%
2021/12/03	2	60.70	6	60.92	60.60	-4	5,521	-0.07%
2021/12/02	2	60.45	3	60.83	60.50	-1	5,514	-0.02%
2021/12/01	1	60.50	2	60.75	60.50	-1	5,555	-0.02%
2021/11/30	7.5	60.53	3	60.97	60.30	4.5	5,537	0.08%
2021/11/29	3.5	60.63	8	60.66	60.60	-4.5	5,440	-0.08%
2021/11/26	1	60.00	0	0.00	60.10	1	5,452	0.02%
2021/11/24	3	60.53	2	60.80	60.70	1	5,520	0.02%
2021/11/23	4	60.58	2	60.70	60.40	2	5,560	0.04%
2021/11/22	3	61.20	0	0.00	61.30	3	5,603	0.05%
2021/11/19	6	61.28	4	61.48	61.60	2	5,665	0.04%
2021/11/18	9	61.61	2	61.95	61.70	7	5,651	0.12%
2021/11/17	15	61.76	6	61.98	62.00	9	5,640	0.16%
2021/11/16	2.8	62.04	4.3	62.26	62.60	-1.5	5,661	-0.03%
2021/11/15	2.5	61.84	6	61.92	61.80	-3.5	5,740	-0.06%
2021/11/12	0	0.00	2	61.30	61.50	-2	5,769	-0.03%
2021/11/11	1	61.30	0	0.00	61.30	1	5,832	0.02%
2021/11/10	1.2	61.52	0	0.00	61.20	1.2	5,871	0.02%
2021/11/09	0	61.40	0	0.00	61.60	0	5,932	0.00%
2021/11/08	0	0.00	1	61.70	61.70	-1	5,951	-0.02%
2021/11/05	9	60.93	10	61.26	61.50	-1	5,988	-0.02%
2021/11/04	2	61.15	0	0.00	61.00	2	5,994	0.03%
2021/11/03	0	0.00	6	61.60	61.80	-6	6,007	-0.10%
2021/11/02	8.3	61.02	6	61.27	61.00	2.3	6,042	0.04%
2021/11/01	3	61.23	1	61.70	61.50	2	6,031	0.03%
2021/10/29	4	61.30	3	61.77	61.30	1	6,098	0.02%
2021/10/28	5	61.44	0	0.00	61.30	5	6,123	0.08%
2021/10/27	1.5	61.93	6	61.55	62.00	-4.5	6,233	-0.07%
2021/10/26	1.8	60.80	4	61.30	60.80	-2.2	6,606	-0.03%
2021/10/25	3	60.50	0	0.00	60.50	3	6,647	0.05%
2021/10/22	4	60.85	7	61.27	61.10	-3	6,690	-0.04%
2021/10/21	6	60.73	5	61.04	60.40	1	6,652	0.02%
2021/10/20	8	60.84	0	0.00	60.40	8	6,581	0.12%
2021/10/19	14	62.19	0	0.00	62.10	14	6,426	0.22%
2021/10/18	3.2	64.71	2.2	65.04	64.80	1	6,346	0.02%
2021/10/14	2.2	64.25	8.1	65.21	64.30	-5.9	6,410	-0.09%
2021/10/13	1	64.09	4	64.58	64.20	-3	6,414	-0.05%
2021/10/12	0	0.00	1	62.60	63.20	-1	6,344	-0.02%
2021/10/08	0.5	63.90	1	63.90	64.00	-0.5	6,381	-0.01%
2021/10/07	1.5	63.07	1.1	63.40	63.10	0.4	6,454	0.01%
2021/10/06	2	63.05	3	62.87	63.00	-1	6,490	-0.02%
2021/10/05	4	62.04	3	62.57	62.30	1	6,472	0.02%
2021/10/04	0	0.00	1	62.50	62.20	-1	6,476	-0.02%
2021/10/01	6.5	61.58	5	62.06	62.20	1.5	6,517	0.02%
2021/09/30	2	62.35	0	0.00	62.50	2	6,488	0.03%
2021/09/29	0.8	64.00	0.2	64.00	64.40	0.6	6,473	0.01%
2021/09/28	0.8	64.20	3	64.33	64.50	-2.2	6,552	-0.03%
2021/09/27	1	64.10	1	64.40	64.10	0	6,628	0.00%
2021/09/24	3	63.82	4.3	64.28	64.00	-1.3	6,687	-0.02%
2021/09/23	2.5	63.00	2	62.46	63.80	0.5	6,730	0.01%
2021/09/22	14.5	61.37	18	61.47	61.80	-3.5	7,012	-0.05%
2021/09/17	6.1	61.23	3	61.47	61.10	3.1	7,052	0.04%
2021/09/16	6.5	60.97	6.6	61.47	61.20	-0.1	7,027	0.00%
2021/09/15	4.6	61.57	5	61.78	61.50	-0.4	7,126	-0.01%
2021/09/14	1.5	61.10	1	61.40	61.10	0.5	7,201	0.01%
2021/09/13	0.5	60.50	1	60.70	60.60	-0.5	7,262	-0.01%
2021/09/10	0.5	59.90	5	60.02	60.00	-4.5	7,382	-0.06%
2021/09/09	0.5	59.40	0	0.00	59.60	0.5	7,537	0.01%
2021/09/08	9	59.42	10	59.58	59.60	-1	7,532	-0.01%
2021/09/07	1.5	60.23	2	60.70	60.60	-0.5	7,486	-0.01%
2021/09/06	4	61.13	3	61.30	60.90	1	7,441	0.01%
2021/09/02	0.5	60.60	0	0.00	60.60	0.5	7,395	0.01%
2021/09/01	1	60.60	0	0.00	60.80	1	7,385	0.01%
2021/08/27	4.2	59.46	5	59.52	59.70	-0.8	7,302	-0.01%
2021/08/26	6	58.70	3	59.07	58.90	3	7,262	0.04%
2021/08/25	0	0.00	3	58.87	59.40	-3	7,197	-0.04%
2021/08/24	7	58.30	7	58.59	58.40	0	7,142	0.00%
2021/08/23	2	58.30	3	58.37	58.30	-1	7,156	-0.01%
2021/08/20	4.3	57.55	9	57.52	57.50	-4.7	7,207	-0.07%
2021/08/19	6	57.53	1	57.30	56.90	5	7,265	0.07%
2021/08/18	0	0.00	1	58.70	58.50	-1	7,157	-0.01%
2021/08/17	2.2	58.36	4	58.65	58.50	-1.8	7,149	-0.03%
2021/08/16	0	58.80	0	0.00	58.60	0	7,082	0.00%
2021/08/13	9.4	61.30	16	61.57	61.30	-6.6	7,037	-0.09%
2021/08/12	12	61.74	1	61.20	61.20	11	7,000	0.16%
2021/08/11	7.4	62.13	7	62.59	62.60	0.4	6,972	0.01%
2021/08/10	3.6	62.21	7.1	62.53	62.60	-3.5	6,984	-0.05%
2021/08/09	5.7	61.84	5	62.46	62.60	0.7	7,005	0.01%
2021/08/06	2.5	62.54	0	0.00	62.50	2.5	7,002	0.04%
2021/08/04	0	0.00	1	63.20	63.20	-1	7,168	-0.01%
2021/08/03	1	62.80	0	0.00	63.90	1	7,211	0.01%
2021/08/02	2	64.05	0	63.90	63.90	2	7,178	0.03%
2021/07/30	2.6	63.86	23.1	63.95	64.10	-20.4	7,141	-0.29%
2021/07/29	4	59.38	8	59.50	59.80	-4	6,841	-0.06%
2021/07/28	6.7	58.43	8	58.80	58.90	-1.3	6,813	-0.02%
2021/07/27	11	58.46	6	58.67	58.70	5	6,896	0.07%
2021/07/26	2.7	58.63	10	58.63	58.70	-7.3	7,109	-0.10%
2021/07/23	7.5	58.17	2	58.55	57.90	5.5	7,161	0.08%
2021/07/22	32.9	58.70	30	58.90	58.70	2.9	7,133	0.04%
2021/07/21	6.9	58.41	13	58.61	58.50	-6.1	7,069	-0.09%
2021/07/20	3	57.60	3	58.00	58.00	0	7,000	0.00%
2021/07/19	2.2	57.55	6.3	58.24	58.30	-4.1	6,988	-0.06%
2021/07/16	2.9	58.03	0	0.00	58.10	2.9	7,027	0.04%
2021/07/15	2.9	58.26	5	58.46	58.40	-2.1	7,052	-0.03%
2021/07/14	3.9	58.15	57	58.30	58.20	-53.1	7,032	-0.76%
2021/07/13	2.6	57.80	16	57.68	57.90	-13.4	6,963	-0.19%
2021/07/12	16.2	57.02	2	57.50	57.00	14.2	6,911	0.21%
2021/07/09	11	57.08	10	57.39	57.50	1	6,898	0.01%
2021/07/08	57	57.65	9	58.16	57.80	48	6,935	0.69%
2021/07/07	14	57.59	7	57.97	58.00	7	6,908	0.10%
2021/07/06	3.4	57.93	8	58.16	58.20	-4.6	6,893	-0.07%
2021/07/05	36.2	57.27	85.1	57.90	57.90	-48.9	6,857	-0.71%
2021/07/02	7	56.27	11	56.85	56.90	-4	6,726	-0.06%
2021/07/01	47.9	56.91	0	0.00	56.60	47.9	6,649	0.72%
2021/06/30	44	57.40	45	57.63	57.60	-1	6,553	-0.02%
2021/06/29	63	57.83	1	57.50	57.40	62	6,509	0.95%
2021/06/28	15	63.73	0.3	64.10	63.70	14.8	6,222	0.24%
2021/06/25	0.3	65.00	2	65.30	64.10	-1.8	6,148	-0.03%
2021/06/23	2.5	63.80	0	0.00	64.10	2.5	5,975	0.04%
2021/06/21	7	64.39	0	0.00	64.50	7	5,742	0.12%
2021/06/15	4	65.40	0	0.00	65.60	4	5,688	0.07%
2021/06/11	1	65.40	0	0.00	65.50	1	5,744	0.02%
2021/06/10	0.2	65.10	0	0.00	65.30	0.2	5,802	0.00%
2021/06/09	0.2	65.00	5	65.20	65.30	-4.8	5,955	-0.08%
2021/06/04	0.2	65.00	0	0.00	65.40	0.2	6,356	0.00%
2021/06/03	0.2	65.30	0.1	65.30	65.60	0.1	6,683	0.00%
2021/06/02	0	0.00	1	65.70	66.20	-1	6,715	-0.01%
2021/06/01	5	66.20	5	66.40	66.40	0	6,879	0.00%
2021/05/31	3	65.77	2	66.20	66.20	1	7,003	0.01%
2021/05/28	1.2	64.48	6	65.12	65.70	-4.8	7,047	-0.07%
2021/05/27	0	0.00	4	63.50	63.50	-4	7,125	-0.06%
2021/05/26	0	0.00	2	63.40	63.20	-2	7,288	-0.03%
2021/05/25	0	0.00	1	63.40	63.00	-1	7,395	-0.01%
2021/05/21	0	0.00	2	62.70	63.10	-2	7,600	-0.03%
2021/05/20	1	62.80	0	0.00	62.60	1	7,744	0.01%
2021/05/17	0	0.00	2	60.90	61.10	-2	8,033	-0.02%
2021/05/14	0	0.00	4	62.00	61.90	-4	8,008	-0.05%
2021/05/13	1	61.70	0	0.00	60.90	1	8,049	0.01%
2021/05/12	0.9	61.20	1.1	59.71	61.20	-0.2	8,044	0.00%
2021/05/11	6.4	63.73	1	63.00	63.00	5.4	8,078	0.07%
2021/05/10	3	66.20	3.1	66.27	66.00	-0.1	8,070	0.00%
2021/05/07	2.1	66.79	4	67.20	67.40	-1.9	8,241	-0.02%
2021/05/05	1	66.00	0	0.00	65.80	1	8,361	0.01%
2021/05/04	5	66.98	2	66.70	66.30	3	8,559	0.04%
2021/05/03	1	66.60	4	66.88	67.10	-3	8,517	-0.04%
2021/04/29	0	0.00	0.1	63.50	63.90	-0.1	8,343	0.00%
2021/04/28	0	64.10	7.2	64.48	64.50	-7.2	8,294	-0.09%
2021/04/26	0.4	64.40	2	64.50	64.90	-1.6	8,364	-0.02%
2021/04/23	0.3	63.66	1	64.00	64.10	-0.8	8,391	-0.01%
2021/04/22	1	63.70	0	0.00	63.50	1	8,463	0.01%
2021/04/21	1.2	63.85	0	0.00	63.70	1.2	8,452	0.01%
2021/04/20	0	0.00	1	64.10	64.20	-1	8,499	-0.01%
2021/04/14	0.2	62.30	1	62.10	62.30	-0.8	8,731	-0.01%
2021/04/13	0	0.00	2	63.30	63.00	-2	8,837	-0.02%
2021/04/09	0.2	64.40	0	0.00	64.80	0.2	9,032	0.00%
2021/04/08	1	65.10	1	65.00	65.20	0	9,032	0.00%
2021/04/07	2	64.20	0	0.00	64.50	2	8,998	0.02%
2021/04/06	0	0.00	1	62.70	63.00	-1	8,948	-0.01%
2021/04/01	1	63.10	5	63.80	63.20	-4	8,959	-0.04%
2021/03/30	0	0.00	1	63.10	64.00	-1	8,781	-0.01%
2021/03/29	0	0.00	2	62.00	62.70	-2	8,740	-0.02%
2021/03/25	0.1	61.60	0	0.00	61.90	0.1	8,762	0.00%
2021/03/24	1	61.50	0	0.00	61.60	1	8,981	0.01%
2021/03/23	2	61.30	1	61.30	61.60	1	8,998	0.01%
2021/03/19	1	60.50	0	0.00	61.10	1	8,988	0.01%
2021/03/17	0	0.00	10	60.50	60.50	-10	8,820	-0.11%
2021/03/16	0	0.00	1.1	60.49	60.30	-1.1	8,797	-0.01%
2021/03/15	3	59.97	0	0.00	59.90	3	8,767	0.03%
2021/03/12	1	60.00	14	60.75	62.10	-13	8,654	-0.15%
2021/03/11	0.5	58.70	2.8	58.74	58.70	-2.3	8,470	-0.03%
2021/03/10	1.4	57.63	3	57.97	58.00	-1.6	8,425	-0.02%
2021/03/09	12	56.73	1	57.50	57.20	11	8,380	0.13%
2021/03/05	11	58.13	1	58.40	58.40	10	8,103	0.12%
2021/03/04	5	58.88	0	0.00	58.80	5	8,104	0.06%
2021/03/02	0.3	58.80	2	60.40	58.80	-1.7	7,948	-0.02%
2021/02/26	13	59.38	2	59.58	59.40	11	7,815	0.14%
2021/02/24	0	0.00	1	60.20	60.00	-1	7,513	-0.01%
2021/02/23	0	0.00	7	60.56	60.20	-7	7,422	-0.09%
2021/02/22	0	0.00	10	60.55	61.20	-10	7,354	-0.14%
2021/02/19	20	58.37	2	58.30	58.50	18	7,273	0.25%
2021/02/18	2	57.85	6	57.82	58.40	-4	7,244	-0.06%
2021/02/17	1	56.30	2	56.20	56.80	-1	7,173	-0.01%
2021/02/05	2	55.90	0	0.00	55.90	2	7,068	0.03%
2021/02/02	3	55.60	0	0.00	56.10	3	6,942	0.04%
2021/01/29	5	55.10	0	0.00	54.90	5	6,717	0.07%
2021/01/27	10	57.70	10	58.10	57.60	0	6,467	0.00%
2021/01/26	6	57.28	6.1	56.81	56.60	-0.1	6,336	0.00%
2021/01/25	1	54.20	2	54.40	54.40	-1	6,166	-0.02%
2021/01/21	0	0.00	8	52.93	52.70	-8	6,133	-0.13%
2021/01/20	2.2	51.81	2	52.00	51.90	0.2	6,165	0.00%
2021/01/19	0	0.00	2	53.45	53.10	-2	6,095	-0.03%
2021/01/13	1	53.00	4	53.45	53.60	-3	5,932	-0.05%
2021/01/11	1	53.70	1	53.30	53.80	0	5,800	0.00%
2021/01/08	0	0.00	3	51.90	52.60	-3	5,738	-0.05%
2021/01/07	1	52.00	0	0.00	52.20	1	5,643	0.02%
2021/01/06	10	52.80	1.2	52.25	51.50	8.8	5,581	0.16%
2021/01/04	3.1	51.00	4.7	51.17	51.40	-1.6	5,291	-0.03%
2020/12/30	0	0.00	4	49.93	50.00	-4	5,174	-0.08%
2020/12/29	0	0.00	4	49.80	49.95	-4	5,164	-0.08%
2020/12/28	0.5	49.70	7	49.84	49.90	-6.5	5,162	-0.13%
2020/12/25	1	49.05	1	49.35	49.30	0	5,159	0.00%
2020/12/24	0	0.00	0.5	49.10	49.20	-0.5	5,185	-0.01%
2020/12/23	0	0.00	3	48.95	49.00	-3	5,149	-0.06%
2020/12/22	0.5	48.45	2	49.20	48.75	-1.5	5,157	-0.03%
2020/12/21	1	48.00	1	49.05	49.05	0	5,179	0.00%
2020/12/17	2	48.53	0	0.00	48.50	2	4,936	0.04%
2020/12/16	0.6	49.05	3.1	48.96	49.15	-2.5	4,909	-0.05%
2020/12/15	1	48.28	0	0.00	48.20	1	4,923	0.02%
2020/12/14	0.5	48.50	0	0.00	48.50	0.5	4,941	0.01%
2020/12/10	0	0.00	0.2	49.00	49.05	-0.2	4,991	0.00%
2020/12/09	0	0.00	1.5	48.97	49.25	-1.5	4,972	-0.03%
2020/12/08	0.5	48.70	0	0.00	48.95	0.5	4,933	0.01%
2020/12/07	2	48.65	0	0.00	49.10	2	4,897	0.04%
2020/12/04	2	49.29	1	49.45	49.40	1	4,826	0.02%
2020/12/03	0.7	49.20	0.2	49.45	49.20	0.5	4,805	0.01%
2020/12/02	0.4	49.15	7	49.26	49.35	-6.6	4,779	-0.14%
2020/12/01	1	48.60	0.5	48.55	48.85	0.5	4,779	0.01%
2020/11/30	1.1	48.09	0	48.20	48.05	1.1	4,794	0.02%
2020/11/27	0.5	49.00	2.5	48.92	49.05	-2	4,647	-0.04%
2020/11/26	2.5	48.44	2	48.58	48.65	0.5	4,653	0.01%
2020/11/24	3.5	48.31	0	0.00	48.30	3.5	4,747	0.07%
2020/11/23	0	0.00	1	48.70	48.50	-1	4,715	-0.02%
2020/11/19	0.5	48.55	1	48.70	48.75	-0.5	4,638	-0.01%
2020/11/18	0.5	48.40	5.1	48.57	48.55	-4.6	4,609	-0.10%
2020/11/17	0	0.00	6	48.11	48.30	-6	4,579	-0.13%
2020/11/16	0.5	47.40	4	47.73	47.60	-3.5	4,603	-0.08%
2020/11/13	2	47.08	0	0.00	47.05	2	4,602	0.04%
2020/11/12	1	47.40	2	47.70	47.45	-1	4,589	-0.02%
2020/11/11	1	47.25	2.4	47.59	47.70	-1.4	4,608	-0.03%
2020/11/10	0	0.00	1	47.55	47.50	-1	4,618	-0.02%
2020/11/09	2	47.25	2	47.48	47.40	0	4,629	0.00%
2020/11/06	4	47.28	2	47.73	47.25	2	4,654	0.04%
2020/11/05	1.8	47.36	2	47.33	47.30	-0.2	4,711	0.00%
2020/11/04	2	47.25	6	47.10	47.25	-4	4,729	-0.09%
2020/11/03	5	46.43	8	46.51	46.50	-3	4,732	-0.06%
2020/11/02	6	45.93	0	0.00	45.85	6	4,759	0.13%
2020/10/30	2.2	46.55	4	46.80	46.55	-1.8	4,824	-0.04%
2020/10/29	0	0.00	1	46.60	46.50	-1	4,903	-0.02%
2020/10/28	0.5	46.35	18	46.38	46.55	-17.5	5,203	-0.34%
2020/10/27	0	0.00	1	46.10	46.00	-1	5,929	-0.02%
2020/10/26	5.5	45.90	0	0.00	45.95	5.5	6,008	0.09%
2020/10/23	0.2	45.55	0	0.00	45.55	0.2	6,057	0.00%
2020/10/22	3	45.40	0	0.00	45.40	3	6,145	0.05%
2020/10/20	3	45.75	0	0.00	45.80	3	6,185	0.05%
2020/10/19	1.3	46.04	2	46.28	46.00	-0.7	6,223	-0.01%
2020/10/16	1.5	46.00	6	45.97	46.00	-4.5	6,269	-0.07%
2020/10/15	0	0.00	2	45.73	45.55	-2	6,309	-0.03%
2020/10/14	0.5	45.40	0	0.00	45.40	0.5	6,344	0.01%
2020/10/07	12	45.45	10	45.45	45.40	2	6,787	0.03%
2020/10/06	7	45.69	0	0.00	45.90	7	6,870	0.10%
2020/10/05	1	45.80	0	0.00	45.80	1	6,944	0.01%
2020/09/30	0.5	46.10	3	46.15	46.10	-2.5	7,076	-0.04%
2020/09/29	2	45.45	0	0.00	45.50	2	7,142	0.03%
2020/09/28	0	0.00	2	45.85	45.90	-2	7,213	-0.03%
2020/09/25	0	0.00	2	45.35	45.00	-2	7,296	-0.03%
2020/09/24	7	45.16	0	0.00	45.00	7	7,318	0.10%
2020/09/23	0	0.00	1	46.15	46.00	-1	7,317	-0.01%
2020/09/22	4	46.01	2	46.00	45.85	2	7,388	0.03%
2020/09/18	1	46.60	1	46.70	46.85	0	7,638	0.00%
2020/09/17	2	47.18	1	47.80	47.10	1	7,787	0.01%
2020/09/16	1	47.35	5	47.48	47.50	-4	8,393	-0.05%
2020/09/15	1	46.75	0	0.00	47.00	1	8,635	0.01%
2020/09/14	0	0.00	5	46.72	47.00	-5	8,956	-0.06%
2020/09/11	0	0.00	3	46.15	46.25	-3	9,129	-0.03%
2020/09/07	1.3	45.93	0	0.00	46.20	1.3	9,561	0.01%
2020/09/04	4	45.65	1	45.95	45.95	3	9,726	0.03%
2020/09/03	3	46.15	2	46.50	46.05	1	9,816	0.01%
2020/09/02	9	46.06	0	0.00	46.05	9	9,893	0.09%
2020/09/01	7	46.00	3	46.35	46.20	4	9,956	0.04%
2020/08/31	1	46.40	0	0.00	46.40	1	9,990	0.01%
2020/08/28	2	46.58	1	46.65	46.65	1	10,032	0.01%
2020/08/26	3	46.80	0	0.00	47.00	3	10,196	0.03%
2020/08/25	2	47.15	0	0.00	47.15	2	10,220	0.02%
2020/08/24	2	46.90	0	0.00	46.90	2	10,330	0.02%
2020/08/20	11	46.91	1	46.95	46.90	10	10,416	0.10%
2020/08/19	2	48.10	3	48.43	48.10	-1	10,435	-0.01%
2020/08/18	3.5	47.95	1	48.10	47.95	2.5	10,385	0.02%
2020/08/17	0	0.00	4	47.53	47.85	-4	10,402	-0.04%
2020/08/14	0	0.00	1	47.60	47.20	-1	10,414	-0.01%
2020/08/13	0.2	47.80	0	0.00	47.80	0.2	10,395	0.00%
2020/08/12	7	47.49	5	47.80	47.60	2	10,470	0.02%
2020/08/11	2	47.85	4	47.94	48.00	-2	10,470	-0.02%
2020/08/10	2	48.55	0	0.00	48.50	2	10,523	0.02%
2020/08/07	1	48.85	0	0.00	48.95	1	10,562	0.01%
2020/08/05	1.2	49.02	11	48.99	49.10	-9.8	10,579	-0.09%
2020/08/03	11	49.43	7	48.83	48.60	4	10,452	0.04%
2020/07/31	3.5	49.41	72.4	49.38	49.60	-68.9	10,222	-0.67%
2020/07/30	4	45.73	0	0.00	45.70	4	9,516	0.04%
2020/07/29	3	45.30	0.2	45.05	44.80	2.8	9,473	0.03%
2020/07/28	2	45.03	0	0.00	45.05	2	9,560	0.02%
2020/07/27	2	45.53	0	0.00	45.50	2	9,662	0.02%
2020/07/23	6	46.63	0	0.00	46.55	6	9,683	0.06%
2020/07/22	4	46.70	0	0.00	46.70	4	9,665	0.04%
2020/07/21	1	46.95	5.1	47.05	46.80	-4.1	9,641	-0.04%
2020/07/20	0	0.00	1	46.55	47.00	-1	9,628	-0.01%
2020/07/17	3	46.95	0	0.00	46.70	3	9,646	0.03%
2020/07/16	5	47.04	2	47.60	46.90	3	9,635	0.03%
2020/07/15	1.2	47.19	2	47.23	47.40	-0.8	9,551	-0.01%
2020/07/14	1	47.15	0	0.00	46.95	1	9,476	0.01%
2020/07/13	3	46.62	0	0.00	47.10	3	9,445	0.03%
2020/07/10	2	46.80	0	0.00	46.70	2	9,418	0.02%
2020/07/09	2	47.10	3	47.23	47.10	-1	9,373	-0.01%
2020/07/08	22	47.10	2	46.85	47.15	20	9,233	0.22%
2020/07/07	6.3	46.93	2	46.95	47.05	4.3	9,124	0.05%
2020/07/06	13	47.00	1	46.90	47.05	12	9,052	0.13%
2020/07/03	5	46.88	0	0.00	46.85	5	9,031	0.06%
2020/07/02	3.1	46.96	4	47.15	47.15	-0.9	9,062	-0.01%
2020/07/01	1	46.70	0	0.00	46.75	1	9,093	0.01%
2020/06/30	1	46.60	0	0.00	46.30	1	9,056	0.01%
2020/06/29	8	46.57	4	46.63	46.50	4	9,047	0.04%
2020/06/24	12	47.41	3	47.88	47.30	9	8,911	0.10%
2020/06/23	34	47.99	7	47.82	47.40	27	8,773	0.31%
2020/06/22	0	0.00	13	53.05	53.10	-13	8,201	-0.16%
2020/06/19	2	52.30	1	51.90	52.40	1	7,984	0.01%
2020/06/18	1	52.20	5	51.62	52.40	-4	7,710	-0.05%
2020/06/17	2	51.20	0	0.00	51.30	2	7,599	0.03%
2020/06/16	0	0.00	3	51.03	51.10	-3	7,683	-0.04%
2020/06/15	0	0.00	2	51.50	51.30	-2	7,769	-0.03%
2020/06/12	2	50.18	2	49.80	50.80	0	7,842	0.00%
2020/06/11	5	50.72	0.2	50.50	50.70	4.8	7,891	0.06%
2020/06/10	0	0.00	2	50.85	51.40	-2	7,831	-0.03%
2020/06/08	5	50.74	2	50.85	50.80	3	8,045	0.04%
2020/06/05	1	50.00	8	50.09	50.40	-7	8,035	-0.09%
2020/06/04	0	0.00	6	49.83	49.85	-6	8,097	-0.07%
2020/06/03	1	49.50	3	49.63	49.55	-2	8,104	-0.02%
2020/06/01	0	0.00	5	48.80	48.85	-5	8,099	-0.06%
2020/05/29	3	48.03	0.1	48.15	48.10	2.9	8,246	0.04%
2020/05/28	0	0.00	3	48.38	48.20	-3	8,270	-0.04%
2020/05/27	0	0.00	5	48.75	48.65	-5	8,475	-0.06%
2020/05/26	0	0.00	5	47.76	48.00	-5	8,632	-0.06%
2020/05/25	5	46.30	0	0.00	47.25	5	8,538	0.06%
2020/05/22	3	46.92	1	46.75	46.75	2	8,600	0.02%
2020/05/21	2.4	47.27	3	47.33	47.35	-0.6	8,654	-0.01%
2020/05/20	1.1	46.89	14	47.00	46.80	-12.9	8,706	-0.15%
2020/05/19	1.9	46.57	18	46.74	46.80	-16.1	8,790	-0.18%
2020/05/18	12	45.66	2	45.63	45.50	10	8,698	0.11%
2020/05/15	6	46.18	3	46.48	46.10	3	8,648	0.03%
2020/05/14	2	46.83	10	46.78	46.85	-8	8,495	-0.09%
2020/05/13	1	46.85	2	46.80	46.85	-1	8,397	-0.01%
2020/05/12	3	47.00	2	47.05	46.90	1	8,342	0.01%
2020/05/11	4	47.06	3.9	47.04	46.95	0.1	8,288	0.00%
2020/05/08	0	0.00	5	46.94	46.95	-5	8,178	-0.06%
2020/05/07	7	46.60	2	46.70	46.45	5	8,124	0.06%
2020/05/06	6	46.38	8	46.56	46.55	-2	8,039	-0.02%
2020/05/05	5	46.51	0	0.00	46.65	5	7,985	0.06%
2020/05/04	4	45.44	2	45.45	46.50	2	7,975	0.03%
2020/04/30	0	0.00	10	46.46	46.50	-10	7,841	-0.13%
2020/04/29	0	0.00	2	45.65	45.40	-2	7,718	-0.03%
2020/04/28	13	44.75	0	0.00	45.05	13	7,755	0.17%
2020/04/27	8	44.46	0	0.00	44.40	8	7,854	0.10%
2020/04/24	8	44.09	6	43.93	43.80	2	7,811	0.03%
2020/04/23	2	43.73	1	43.95	44.00	1	7,797	0.01%
2020/04/22	0	0.00	4	43.28	43.50	-4	7,731	-0.05%
2020/04/21	4	42.88	1	42.90	43.00	3	7,654	0.04%
2020/04/20	1	43.20	1	43.35	43.45	0	7,573	0.00%
2020/04/17	2	43.53	1	43.05	42.95	1	7,499	0.01%
2020/04/16	4	43.29	0	0.00	43.20	4	7,392	0.05%
2020/04/15	1	43.50	1	43.65	43.70	0	7,306	0.00%
2020/04/14	0	0.00	4	42.84	43.25	-4	7,251	-0.06%
2020/04/10	0	0.00	1	42.25	42.50	-1	7,197	-0.01%
2020/04/09	1	42.15	5.1	42.33	42.15	-4.1	7,205	-0.06%
2020/04/08	2	42.15	6	42.45	42.15	-4	7,196	-0.06%
2020/04/07	5	42.23	2	42.65	42.10	3	7,149	0.04%
2020/04/06	7	41.80	18	42.25	42.25	-11	7,047	-0.16%
2020/04/01	5	41.38	16	41.44	41.35	-11	6,917	-0.16%
2020/03/31	7	40.96	10	41.31	41.30	-3	6,843	-0.04%
2020/03/30	1	40.55	3	41.17	41.00	-2	6,708	-0.03%
2020/03/27	27	41.03	19	41.37	40.95	8	6,649	0.12%
2020/03/26	9	40.96	11	41.33	40.85	-2	6,591	-0.03%
2020/03/25	24	40.62	20	40.80	40.50	4	6,604	0.06%
2020/03/24	12	39.80	13	40.30	39.35	-1	6,524	-0.02%
2020/03/23	11	38.57	0	0.00	38.55	11	6,496	0.17%
2020/03/20	5	40.38	18	40.54	40.65	-13	6,462	-0.20%
2020/03/19	1	38.00	1	37.80	37.80	0	6,314	0.00%
2020/03/18	3	39.45	5	39.72	39.10	-2	6,121	-0.03%
2020/03/17	2	39.90	2	39.70	39.40	0	6,012	0.00%
2020/03/16	2	40.98	3	41.35	40.35	-1	5,848	-0.02%
2020/03/13	11	40.31	21	40.79	41.30	-10	5,725	-0.17%
2020/03/12	11	42.60	1	42.05	42.00	10	5,480	0.18%
2020/03/11	2.1	44.03	6	44.29	44.20	-3.9	5,258	-0.07%
2020/03/10	31	44.18	29	44.47	44.00	2	5,216	0.04%
2020/03/09	4.1	43.50	4	44.00	44.00	0.1	5,074	0.00%
2020/03/06	9	44.40	5	44.41	44.35	4	5,015	0.08%
2020/03/05	21	44.99	2	45.43	44.85	19	4,966	0.38%
2020/03/04	6	44.95	38	44.59	45.10	-32	4,875	-0.66%
2020/03/03	18	44.04	30	44.17	43.95	-12	4,719	-0.25%
2020/03/02	16	42.77	9	43.12	42.85	7	4,574	0.15%
2020/02/27	14	43.96	12	44.12	43.85	2	4,715	0.04%
2020/02/26	8	43.43	2	43.75	43.45	6	4,524	0.13%
2020/02/25	22	43.87	30	43.89	43.95	-8	4,492	-0.18%
2020/02/24	31	44.31	1	44.70	44.00	30	4,496	0.67%
2020/02/21	23	45.94	1	46.55	45.60	22	4,422	0.50%
2020/02/20	36	46.90	0	0.00	46.60	36	4,361	0.83%
2020/02/19	5.5	47.57	15	47.41	47.65	-9.5	4,290	-0.22%
2020/02/18	12	47.02	1	47.00	47.05	11	4,324	0.25%
2020/02/17	2.5	47.40	7	47.49	47.60	-4.5	4,342	-0.10%
2020/02/14	4.7	47.33	9	47.42	47.30	-4.3	4,386	-0.10%
2020/02/13	10.5	47.23	7	47.34	47.10	3.5	4,469	0.08%
2020/02/12	5.5	47.07	10	47.23	47.10	-4.5	4,532	-0.10%
2020/02/11	3	46.93	1	47.20	46.95	2	4,537	0.04%
2020/02/10	10	46.85	6	47.32	47.00	4	4,607	0.09%
2020/02/07	5	47.18	1	47.30	47.20	4	4,644	0.09%
2020/02/06	1	47.60	8	47.64	47.55	-7	4,794	-0.15%
2020/02/05	22	47.10	13	47.55	47.00	9	4,856	0.19%
2020/02/04	1	46.90	8	47.45	47.50	-7	4,862	-0.14%
2020/02/03	21	47.14	19	47.62	47.00	2	4,925	0.04%
2020/01/31	12	47.43	28	47.65	47.20	-16	4,919	-0.33%
2020/01/30	26	47.02	7	47.69	45.65	19	4,862	0.39%
2020/01/20	2	49.90	2	50.15	50.00	0	4,775	0.00%
2020/01/17	10	49.75	16	49.96	50.00	-6	4,867	-0.12%
2020/01/16	3.5	49.24	14	49.38	49.50	-10.5	4,979	-0.21%
2020/01/15	8.5	49.06	4	49.33	49.00	4.5	5,164	0.09%
2020/01/14	3	49.07	5	49.37	49.35	-2	5,622	-0.04%
2020/01/13	3	49.20	8	49.22	49.25	-5	5,679	-0.09%
2020/01/10	1.5	48.88	3	49.05	49.00	-1.5	5,853	-0.03%
2020/01/09	5	48.73	4	48.98	48.75	1	5,933	0.02%
2020/01/08	6.5	48.55	7	48.96	48.70	-0.5	6,027	-0.01%
2020/01/07	5	48.91	0	0.00	48.90	5	6,080	0.08%
2020/01/06	11	49.15	0	0.00	49.05	11	6,158	0.18%
2020/01/03	1.5	49.50	8	49.64	49.70	-6.5	6,196	-0.10%
2020/01/02	4.5	49.23	0	0.00	49.20	4.5	6,312	0.07%
2019/12/31	4	49.39	0	0.00	49.35	4	6,321	0.06%
2019/12/30	2	49.73	1	49.90	49.90	1	6,376	0.02%
2019/12/27	1	49.65	1	50.00	49.95	0	6,483	0.00%
2019/12/26	0	0.00	8	49.81	49.90	-8	6,561	-0.12%
2019/12/25	5	49.50	4	49.80	49.55	1	6,681	0.01%
2019/12/24	3	49.47	1	49.55	49.50	2	6,829	0.03%
2019/12/23	4	49.64	1	49.75	49.75	3	6,920	0.04%
2019/12/20	18	50.17	9	50.76	49.65	9	7,003	0.13%
2019/12/19	5	50.52	4	50.68	50.50	1	6,975	0.01%
2019/12/18	1	50.70	9	50.80	51.10	-8	6,984	-0.11%
2019/12/17	5.5	49.95	9	50.36	50.60	-3.5	7,060	-0.05%
2019/12/16	1.5	50.03	7	50.37	50.50	-5.5	7,045	-0.08%
2019/12/13	0.5	50.00	16	50.05	50.20	-15.5	7,061	-0.22%
2019/12/12	10.5	49.75	9	50.07	49.70	1.5	7,039	0.02%
2019/12/11	2	49.78	18	49.83	49.90	-16	7,034	-0.23%
2019/12/10	3	49.15	0	0.00	49.15	3	7,045	0.04%
2019/12/09	1	49.40	4	49.55	49.55	-3	7,070	-0.04%
2019/12/06	9.5	49.21	2	49.63	49.10	7.5	7,085	0.11%
2019/12/05	5.7	49.24	21	49.37	49.50	-15.3	7,090	-0.22%
2019/12/04	2	48.53	8	48.68	48.75	-6	7,085	-0.08%
2019/12/03	18	48.54	21	48.89	48.50	-3	7,139	-0.04%
2019/12/02	9	48.31	7	48.51	48.30	2	7,129	0.03%
2019/11/29	15	48.60	10	48.53	48.40	5	7,151	0.07%
2019/11/28	12	49.23	0	0.00	49.10	12	7,169	0.17%
2019/11/27	16	49.69	4	49.90	49.60	12	7,282	0.16%
2019/11/26	30	49.88	17	49.76	49.75	13	7,305	0.18%
2019/11/25	5.5	50.15	1	50.60	50.10	4.5	6,922	0.07%
2019/11/22	4.5	50.43	7	50.71	50.90	-2.5	7,013	-0.04%
2019/11/21	12.5	50.16	13	50.48	50.60	-0.5	7,051	-0.01%
2019/11/20	7.5	50.19	10	50.49	50.60	-2.5	6,986	-0.04%
2019/11/19	14	50.05	8	50.40	50.40	6	7,015	0.09%
2019/11/18	6	50.30	11	50.51	50.60	-5	7,096	-0.07%
2019/11/15	12.5	49.84	18	49.80	49.95	-5.5	7,244	-0.08%
2019/11/14	9	49.64	3	49.60	49.45	6	7,295	0.08%
2019/11/13	4	49.94	0	0.00	49.95	4	7,462	0.05%
2019/11/12	8.5	49.92	8	50.29	50.60	0.5	7,580	0.01%
2019/11/11	11.5	49.82	13	49.83	49.90	-1.5	7,577	-0.02%
2019/11/08	8	50.44	3	50.37	50.40	5	7,597	0.07%
2019/11/07	8	50.83	6.1	51.11	51.10	1.9	7,684	0.02%
2019/11/06	9.5	50.94	6	51.13	50.80	3.5	7,782	0.04%
2019/11/05	2.8	50.67	2	50.80	51.50	0.8	7,928	0.01%
2019/11/04	7.2	50.28	8	50.48	50.70	-0.8	7,945	-0.01%
2019/11/01	1	49.50	0	0.00	49.95	1	7,976	0.01%
2019/10/31	2	49.48	5	49.87	50.20	-3	8,248	-0.04%
2019/10/30	6	49.38	3	49.58	49.50	3	8,577	0.03%
2019/10/29	0	0.00	3	49.73	49.90	-3	8,695	-0.03%
2019/10/28	7	48.81	8	49.36	49.55	-1	8,690	-0.01%
2019/10/25	11	49.32	9	49.57	49.50	2	8,652	0.02%
2019/10/24	5.8	49.74	9	49.98	50.10	-3.2	8,605	-0.04%
2019/10/23	12	49.56	5	49.86	49.20	7	8,508	0.08%
2019/10/22	0.2	51.10	1.7	50.86	51.50	-1.5	8,344	-0.02%
2019/10/16	0	0.00	2	48.45	48.90	-2	8,062	-0.02%
2019/10/15	0.3	48.80	0	0.00	48.95	0.3	8,022	0.00%
2019/10/14	1	48.90	1	49.05	49.00	0	8,032	0.00%
2019/10/08	0	0.00	10	50.30	49.10	-10	7,972	-0.13%
2019/10/04	0.2	48.90	0	0.00	48.90	0.2	7,876	0.00%
2019/09/27	10	49.83	2	50.30	49.30	8	7,555	0.11%
2019/09/26	2	49.88	0	0.00	49.55	2	7,439	0.03%
2019/09/25	0.1	49.55	0	0.00	49.80	0.1	7,362	0.00%
2019/09/18	0	0.00	0.3	48.60	48.80	-0.3	7,117	0.00%
2019/09/09	1	49.25	0	0.00	49.40	1	7,083	0.01%
2019/09/03	1	47.85	0	0.00	47.70	1	6,916	0.01%
2019/08/30	1	49.40	0	0.00	50.00	1	6,881	0.01%
2019/08/29	1	48.45	0	0.00	48.90	1	6,773	0.01%
2019/08/26	0	0.00	1	48.70	48.25	-1	6,675	-0.01%
2019/08/20	0	0.00	2.9	48.41	49.00	-2.9	6,719	-0.04%
2019/08/19	0	0.00	0	47.10	47.10	0	6,537	0.00%
2019/08/15	0.5	46.45	1	46.50	46.65	-0.5	6,267	-0.01%
2019/08/14	0.3	46.30	3	46.50	46.30	-2.7	6,153	-0.04%
2019/08/13	3	46.40	0	0.00	46.30	3	6,100	0.05%
2019/08/12	2	47.80	7	47.49	46.40	-5	6,048	-0.08%
2019/08/07	5.2	47.01	3	47.20	46.00	2.2	5,807	0.04%
2019/08/06	5	46.60	2	46.80	46.80	3	5,647	0.05%
2019/08/02	22	46.53	27	46.72	47.00	-5	5,354	-0.09%
2019/08/01	0.5	46.20	1	44.60	46.25	-0.5	5,076	-0.01%
2019/07/31	16	43.40	22	43.78	44.30	-6	4,712	-0.13%
2019/07/30	5	43.48	6	43.69	43.60	-1	4,608	-0.02%
2019/07/29	10	43.28	13	43.68	43.55	-3	4,599	-0.07%
2019/07/26	8	43.17	3	43.58	43.15	5	4,559	0.11%
2019/07/25	2	43.53	1	43.90	43.50	1	4,556	0.02%
2019/07/24	3	43.57	4	43.84	43.70	-1	4,661	-0.02%
2019/07/23	0	0.00	7	43.52	43.70	-7	4,723	-0.15%
2019/07/22	18	43.04	4	42.96	43.00	14	4,642	0.30%
2019/07/19	3	46.97	2	47.50	47.10	1	4,397	0.02%
2019/07/17	0.5	46.95	0	0.00	47.10	0.5	4,291	0.01%
2019/07/16	2.5	47.04	4	47.28	47.20	-1.5	4,222	-0.04%
2019/07/12	6	46.65	5	46.99	46.80	1	4,122	0.02%
2019/07/11	0.8	46.90	2	47.00	46.95	-1.2	4,113	-0.03%
2019/07/10	0.7	46.50	1	46.85	46.70	-0.3	4,107	-0.01%
2019/07/09	0.5	45.85	0	0.00	46.05	0.5	4,096	0.01%
2019/07/05	0.5	46.50	0	0.00	46.70	0.5	4,175	0.01%
2019/07/04	0.5	46.30	1	46.40	46.50	-0.5	4,206	-0.01%
2019/07/03	0.5	45.90	1	46.10	46.10	-0.5	4,224	-0.01%
2019/07/02	0.5	45.70	2	45.98	45.90	-1.5	4,251	-0.04%
2019/07/01	10	45.71	11	45.85	45.80	-1	4,259	-0.02%
2019/06/28	3	45.25	5	45.57	45.50	-2	4,303	-0.05%
2019/06/27	0	0.00	4	45.38	45.30	-4	4,312	-0.09%
2019/06/25	2.5	44.93	1	45.25	44.95	1.5	4,441	0.03%
2019/06/24	3	45.03	8	45.43	45.00	-5	4,460	-0.11%
2019/06/21	12	44.99	1	45.25	44.80	11	4,478	0.25%
2019/06/20	1.5	45.68	1	45.95	45.70	0.5	4,439	0.01%
2019/06/19	3	45.25	9	45.54	45.70	-6	4,437	-0.14%
2019/06/18	6	44.91	4	45.25	44.90	2	4,431	0.05%
2019/06/17	0.5	45.00	2	45.40	45.05	-1.5	4,482	-0.03%
2019/06/14	1.5	45.07	2	45.30	45.10	-0.5	4,491	-0.01%
2019/06/13	9	45.23	4	45.43	45.15	5	4,511	0.11%
2019/06/12	2	45.33	2	45.70	45.70	0	4,588	0.00%
2019/06/11	3.9	45.46	2	45.73	45.50	1.9	4,657	0.04%
2019/06/10	1.1	45.80	3	45.78	46.00	-1.9	4,664	-0.04%
2019/06/05	4	45.44	4	45.64	45.45	0	4,680	0.00%
2019/06/04	0.8	45.10	0	0.00	45.25	0.8	4,691	0.02%
2019/06/03	1.2	45.40	1	45.55	45.50	0.2	4,712	0.00%
2019/05/31	0.5	44.90	0	0.00	45.10	0.5	4,723	0.01%
2019/05/30	0.2	45.00	2	44.85	45.10	-1.8	4,772	-0.04%
2019/05/29	1.9	44.32	5	44.43	44.60	-3.1	4,926	-0.06%
2019/05/28	2.9	44.32	2	44.48	44.35	0.9	5,194	0.02%
2019/05/24	1.5	43.95	4	44.04	44.10	-2.5	5,172	-0.05%
2019/05/23	2.6	43.58	2	43.65	43.95	0.6	5,191	0.01%
2019/05/22	1.9	43.75	0	0.00	43.80	1.9	5,239	0.04%
2019/05/21	2.5	43.86	4	44.03	44.20	-1.5	5,284	-0.03%
2019/05/20	3.5	43.49	6	43.57	43.65	-2.5	5,265	-0.05%
2019/05/17	2.5	43.00	5	43.26	42.95	-2.5	5,277	-0.05%
2019/05/16	7.5	43.14	2	43.45	43.05	5.5	5,314	0.10%
2019/05/15	2.5	43.50	10	43.44	43.50	-7.5	5,388	-0.14%
2019/05/14	2	42.85	0	0.00	42.80	2	5,453	0.04%
2019/05/13	2	43.03	4	43.00	43.00	-2	5,452	-0.04%
2019/05/10	4	43.20	4	43.24	43.05	0	5,622	0.00%
2019/05/09	2	43.15	6	43.46	43.40	-4	5,755	-0.07%
2019/05/08	9	43.44	2	43.68	43.30	7	5,802	0.12%
2019/05/07	2	43.50	8	44.01	44.30	-6	5,821	-0.10%
2019/05/06	5	43.10	4	43.44	43.25	1	5,845	0.02%
2019/05/03	0.5	43.70	3	43.65	43.70	-2.5	5,914	-0.04%
2019/05/02	0.5	43.40	2	43.40	43.40	-1.5	6,055	-0.02%
2019/04/30	13	43.68	6	43.65	43.55	7	6,144	0.11%
2019/04/29	4	44.41	1.4	44.45	44.45	2.6	6,074	0.04%
2019/04/25	1	44.50	2	44.93	45.10	-1	6,195	-0.02%
2019/04/24	1.5	44.68	0	0.00	44.65	1.5	6,281	0.02%
2019/04/23	2.5	44.58	4	44.80	45.00	-1.5	6,335	-0.02%
2019/04/22	0	0.00	5	44.65	44.70	-5	6,355	-0.08%
2019/04/19	0	0.00	2	44.50	44.40	-2	6,437	-0.03%
2019/04/17	4	44.34	2	44.55	44.30	2	6,802	0.03%
2019/04/16	3.5	44.29	1	44.35	44.35	2.5	6,890	0.04%
2019/04/15	2.5	44.41	11	44.55	44.50	-8.5	6,940	-0.12%
2019/04/12	5	43.88	1	44.30	43.95	4	7,004	0.06%
2019/04/11	10.5	44.38	2	44.63	44.25	8.5	7,075	0.12%
2019/04/09	0.5	45.00	0	0.00	45.15	0.5	7,082	0.01%
2019/04/08	0	0.00	1	45.05	45.35	-1	7,083	-0.01%
2019/04/03	2.5	44.65	2	44.93	44.90	0.5	7,072	0.01%
2019/04/02	0.8	44.55	1	44.90	44.80	-0.3	7,062	0.00%
2019/04/01	1	44.45	1	44.70	44.60	0	7,061	0.00%
2019/03/29	5.5	44.06	11	44.24	44.85	-5.5	6,982	-0.08%
2019/03/28	7	44.24	1	44.25	44.05	6	6,945	0.09%
2019/03/27	0.5	45.20	0	0.00	45.20	0.5	6,941	0.01%
2019/03/25	2	44.48	2	44.90	45.30	0	7,124	0.00%
2019/03/22	0	0.00	3	44.80	44.85	-3	7,130	-0.04%
2019/03/21	11	44.49	11	44.60	44.40	0	7,142	0.00%
2019/03/20	2	44.43	4	44.80	44.45	-2	7,192	-0.03%
2019/03/15	0.5	44.10	6	43.85	44.10	-5.5	7,313	-0.08%
2019/03/14	4	43.50	1	43.85	43.40	3	7,266	0.04%
2019/03/13	0	0.00	1	43.90	43.75	-1	7,266	-0.01%
2019/03/12	5	43.64	2	43.95	43.60	3	7,293	0.04%
2019/03/11	1	43.60	1	43.80	43.60	0	7,377	0.00%
2019/03/08	2	43.55	1	43.80	43.40	1	7,455	0.01%
2019/03/07	7	43.44	6	43.60	43.50	1	7,876	0.01%
2019/03/06	3	43.42	10	43.47	43.55	-7	7,935	-0.09%
2019/03/05	12	42.97	7	43.14	43.10	5	8,033	0.06%
2019/03/04	7	43.25	1	43.05	43.10	6	8,087	0.07%
2019/02/27	3	44.60	0	0.00	44.55	3	7,947	0.04%
2019/02/26	1	46.75	1	47.00	47.20	0	7,749	0.00%
2019/02/19	0.5	45.25	0	0.00	45.25	0.5	7,756	0.01%
2019/02/15	0	0.00	2	45.60	45.60	-2	7,837	-0.03%
2019/02/13	1	46.50	1	46.45	46.70	0	7,813	0.00%
2019/02/12	0	0.00	1	46.50	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	1	46.40	46.65	-1	7,868	-0.01%
2019/01/29	0	0.00	6.1	44.85	44.85	-6.1	7,693	-0.08%
2019/01/25	0	0.00	10	44.45	44.50	-10	7,655	-0.13%
2019/01/21	1	43.00	1	42.95	43.00	0	7,476	0.00%
2019/01/11	0	0.00	1	42.70	42.95	-1	7,295	-0.01%
2019/01/10	1	43.70	0	0.00	42.95	1	7,226	0.01%
2019/01/08	8	41.93	8	41.38	41.60	0	6,880	0.00%
2018/12/26	4	39.80	4	39.63	39.90	0	6,852	0.00%
2018/12/20	7	40.90	7	41.10	41.20	0	6,826	0.00%
2018/12/18	0	0.00	0	40.00	40.00	0	6,652	0.00%
2018/12/10	0	0.00	2	40.75	40.95	-2	6,518	-0.03%
2018/12/03	1	41.10	0	0.00	41.30	1	6,481	0.02%
2018/11/30	5	40.20	18	40.14	40.90	-13	6,372	-0.20%
2018/11/29	0	0.00	0	39.85	40.00	0	5,899	0.00%
2018/11/08	0	0.00	1	39.00	38.80	-1	4,838	-0.02%
2018/11/06	1	37.85	1	37.80	38.00	0	4,792	0.00%
2018/11/01	0	0.00	3	35.90	37.00	-3	4,812	-0.06%
2018/10/31	7	35.48	5	35.35	35.50	2	4,742	0.04%
2018/10/30	0	0.00	2	35.60	35.75	-2	4,618	-0.04%
2018/10/29	1	34.95	0	0.00	35.15	1	4,587	0.02%
2018/10/25	3	34.88	2	35.35	35.30	1	4,637	0.02%
2018/10/24	0	0.00	1	35.70	35.65	-1	4,770	-0.02%
2018/10/23	1	35.65	2	35.30	35.65	-1	4,777	-0.02%
2018/10/19	9	34.12	14	34.39	34.50	-5	4,807	-0.10%
2018/10/18	2	34.13	3	34.35	34.35	-1	4,789	-0.02%
2018/10/17	4	34.14	5	34.41	34.15	-1	4,840	-0.02%
2018/10/16	6	33.75	7	34.11	33.95	-1	4,910	-0.02%
2018/10/15	1	33.65	0	0.00	33.65	1	4,934	0.02%
2018/10/12	1	33.55	4	33.56	33.65	-3	4,960	-0.06%
2018/10/11	8	33.39	1	33.05	33.05	7	4,978	0.14%
2018/10/09	0	0.00	1	36.10	36.10	-1	4,948	-0.02%
2018/10/08	2	36.15	1	36.55	36.00	1	5,030	0.02%
2018/10/04	5	36.89	0	0.00	36.80	5	5,058	0.10%
2018/10/03	3	37.35	0	0.00	37.35	3	5,092	0.06%
2018/10/01	1.5	38.15	0	0.00	38.15	1.5	5,124	0.03%
2018/09/28	0.5	38.40	0	0.00	38.40	0.5	5,182	0.01%
2018/09/27	1	38.00	3	38.23	38.40	-2	5,130	-0.04%
2018/09/26	1	37.85	0	0.00	38.00	1	5,110	0.02%
2018/09/25	0.9	38.20	1	38.35	38.20	-0.1	5,165	0.00%
2018/09/21	2	38.10	7	37.81	38.10	-5	5,172	-0.10%
2018/09/20	6	37.27	1	37.25	37.20	5	5,092	0.10%
2018/09/19	1	37.45	1.2	37.78	37.80	-0.2	5,127	0.00%
2018/09/18	2	37.38	4	37.66	37.70	-2	5,159	-0.04%
2018/09/17	3	37.38	4	37.66	37.65	-1	5,260	-0.02%
2018/09/14	7	37.07	6	37.43	37.35	1	5,325	0.02%
2018/09/13	11	37.13	14	37.59	37.35	-3	5,356	-0.06%
2018/09/12	3	35.75	3	35.97	35.60	0	5,214	0.00%
2018/09/10	3	35.27	3	35.37	35.35	0	5,371	0.00%
2018/09/07	4	35.49	4	35.85	35.70	0	5,532	0.00%
2018/09/06	1	35.65	1	36.15	35.80	0	5,543	0.00%
2018/09/05	2	36.15	0	0.00	36.05	2	5,601	0.04%
2018/09/04	2	36.28	1	36.55	36.55	1	5,660	0.02%
2018/09/03	0	0.00	1	36.45	36.50	-1	5,698	-0.02%
2018/08/30	2	36.50	1	36.50	36.40	1	5,755	0.02%
2018/08/29	0.8	36.50	7	36.35	36.50	-6.2	5,779	-0.11%
2018/08/28	1	35.65	3	36.00	36.00	-2	5,794	-0.03%
2018/08/27	1	35.50	2	35.70	35.70	-1	5,804	-0.02%
2018/08/23	6	35.54	0	0.00	35.55	6	5,967	0.10%
2018/08/22	2	35.75	4	35.94	35.90	-2	6,021	-0.03%
2018/08/21	7	35.67	9	35.88	35.85	-2	5,999	-0.03%
2018/08/16	2	35.35	0	0.00	35.35	2	5,966	0.03%
2018/08/15	6	35.77	5	35.99	35.70	1	5,961	0.02%
2018/08/14	3	35.95	0	0.00	35.90	3	5,911	0.05%
2018/08/10	4	37.15	6	37.22	37.20	-2	5,789	-0.03%
2018/08/09	3.5	39.85	1	40.05	39.85	2.5	5,760	0.04%
2018/08/08	0.9	40.05	4	40.11	40.10	-3.1	5,673	-0.05%
2018/08/07	0.9	39.85	0	0.00	39.95	0.9	5,628	0.02%
2018/08/06	2	39.83	2	40.00	39.95	0	5,583	0.00%
2018/08/03	1	39.60	1	39.80	39.80	0	5,577	0.00%
2018/08/02	3	39.75	0	0.00	39.70	3	5,595	0.05%
2018/08/01	1	39.85	0	0.00	40.00	1	5,577	0.02%
2018/07/31	5	39.43	3	39.95	40.20	2	5,611	0.04%
2018/07/30	1	39.80	1	39.85	39.95	0	5,475	0.00%
2018/07/27	1	39.55	0	0.00	39.75	1	5,455	0.02%
2018/07/26	0	0.00	8	39.59	39.75	-8	5,466	-0.15%
2018/07/25	2	39.10	9	39.13	39.10	-7	5,453	-0.13%
2018/07/24	2	38.60	4	38.78	38.75	-2	5,485	-0.04%
2018/07/23	6	38.64	0	0.00	38.55	6	5,437	0.11%
2018/07/20	2	38.80	8	38.87	38.80	-6	5,373	-0.11%
2018/07/19	5	38.70	3	39.05	38.55	2	5,334	0.04%
2018/07/18	0	0.00	3	38.50	38.50	-3	5,322	-0.06%
2018/07/17	14	38.23	17	38.35	38.15	-3	5,279	-0.06%
2018/07/16	18	38.03	10	38.11	37.70	8	5,155	0.16%
2018/07/13	2	37.55	14	37.33	37.55	-12	5,093	-0.24%
2018/07/12	0	0.00	11	36.77	36.75	-11	5,056	-0.22%
2018/07/11	8	36.49	10	36.79	36.80	-2	5,066	-0.04%
2018/07/10	3	36.75	11	36.81	36.80	-8	5,024	-0.16%
2018/07/09	1	35.85	1	36.10	36.10	0	5,014	0.00%
2018/07/06	2	36.03	0	0.00	35.80	2	5,007	0.04%
2018/07/05	2	36.43	1	36.40	36.20	1	4,984	0.02%
2018/07/04	4	36.53	3	36.67	36.50	1	5,016	0.02%
2018/07/03	8	36.64	0	0.00	36.50	8	5,123	0.16%
2018/07/02	2	36.88	1	36.85	36.80	1	5,118	0.02%
2018/06/29	1	36.75	1	37.01	36.90	0	5,067	0.00%
2018/06/28	1	36.80	1	36.95	36.95	0	5,009	0.00%
2018/06/27	3	37.07	2	37.20	37.00	1	4,984	0.02%
2018/06/26	4	37.01	1	37.00	37.00	3	4,973	0.06%
2018/06/25	8	37.56	0	0.00	37.45	8	4,848	0.16%
2018/06/22	4	37.76	3	38.03	37.95	1	4,763	0.02%
2018/06/21	5	38.07	1	38.45	38.00	4	4,686	0.09%
2018/06/20	1	38.00	1	38.30	38.10	0	4,731	0.00%
2018/06/19	3	38.13	2	38.18	38.15	1	4,700	0.02%
2018/06/15	8	38.78	0	0.00	38.55	8	4,664	0.17%
2018/06/14	3	39.48	0	0.00	39.25	3	4,513	0.07%
2018/06/13	4	39.84	1	39.90	39.80	3	4,493	0.07%
2018/06/12	5	40.00	5	40.19	40.20	0	4,619	0.00%
2018/06/11	4	39.99	1	40.40	39.95	3	4,693	0.06%
2018/06/08	3	40.05	0	0.00	40.00	3	4,919	0.06%
2018/06/07	1	40.15	4	40.31	40.60	-3	4,985	-0.06%
2018/06/06	1	39.70	8	39.85	39.90	-7	5,053	-0.14%
2018/06/05	0	0.00	7	39.31	39.30	-7	5,074	-0.14%
2018/06/04	2.8	39.07	1	39.20	39.05	1.8	5,102	0.04%
2018/06/01	1	39.05	3	39.22	39.05	-2	5,167	-0.04%
2018/05/31	3	38.67	5	38.83	39.10	-2	5,174	-0.04%
2018/05/30	9	38.60	0	0.00	38.50	9	5,092	0.18%
2018/05/29	1.9	39.13	0	0.00	39.00	1.9	5,195	0.04%
2018/05/28	0	0.00	2	39.08	39.20	-2	5,575	-0.04%
2018/05/25	0	0.00	2	38.75	38.85	-2	5,863	-0.03%
2018/05/24	0	0.00	9	38.71	38.80	-9	6,289	-0.14%
2018/05/23	2	38.28	0	0.00	38.25	2	6,605	0.03%
2018/05/22	1.3	38.45	0	0.00	38.45	1.3	6,619	0.02%
2018/05/21	1	38.55	4	38.73	38.55	-3	6,735	-0.04%
2018/05/17	1	38.20	0	0.00	38.20	1	6,839	0.01%
2018/05/16	2	38.45	4	38.64	38.45	-2	6,862	-0.03%
2018/05/15	2	38.23	0	0.00	38.20	2	6,935	0.03%
2018/05/14	3	38.55	0	0.00	38.45	3	7,048	0.04%
2018/05/11	1	38.85	5	38.81	38.85	-4	7,125	-0.06%
2018/05/10	5	38.38	6	38.56	38.45	-1	7,125	-0.01%
2018/05/09	3	38.03	2	38.38	38.15	1	7,114	0.01%
2018/05/08	2	38.30	6.4	38.26	38.50	-4.4	7,162	-0.06%
2018/05/07	2	37.53	0	0.00	37.60	2	7,132	0.03%
2018/05/04	1	38.10	0	0.00	38.00	1	7,115	0.01%
2018/05/03	1	38.05	1	38.00	38.00	0	7,152	0.00%
2018/05/02	3.2	38.62	0	0.00	38.60	3.2	7,218	0.04%
2018/04/30	5	38.81	4	38.94	39.25	1	7,204	0.01%
2018/04/26	2	39.83	1	40.00	39.80	1	7,112	0.01%
2018/04/25	1	39.60	4	39.85	40.00	-3	7,150	-0.04%
2018/04/24	2	39.78	0	0.00	39.15	2	7,276	0.03%
2018/04/23	14	40.29	2	40.25	40.25	12	7,255	0.17%
2018/04/20	2	40.78	10	40.85	40.85	-8	7,237	-0.11%
2018/04/19	6	40.56	3	40.80	40.50	3	7,208	0.04%
2018/04/18	11	40.62	4	40.88	40.65	7	7,217	0.10%
2018/04/17	6	40.67	2	41.05	41.05	4	7,234	0.06%
2018/04/16	1	40.85	2	41.38	41.40	-1	7,188	-0.01%
2018/04/13	2	40.98	2	41.28	41.20	0	7,222	0.00%
2018/04/12	1	40.80	9	40.79	40.95	-8	7,202	-0.11%
2018/04/11	11	40.55	6	40.66	40.50	5	7,219	0.07%
2018/04/10	2	40.23	3	40.45	40.50	-1	7,210	-0.01%
2018/04/09	1	40.15	1	40.40	40.40	0	7,204	0.00%
2018/04/03	8	40.45	1	40.30	40.30	7	7,080	0.10%
2018/04/02	2	41.23	1	41.40	41.10	1	7,087	0.01%
2018/03/31	0.9	41.40	9	41.22	41.40	-8.1	7,119	-0.11%
2018/03/30	6.1	40.80	4	40.96	40.65	2.1	7,112	0.03%
2018/03/29	4	40.70	5	40.82	40.70	-1	7,101	-0.01%
2018/03/27	0	0.00	1	40.70	40.80	-1	7,048	-0.01%
2018/03/23	2	40.33	7	40.56	40.50	-5	7,119	-0.07%
2018/03/22	0	0.00	1	41.40	41.40	-1	7,142	-0.01%
2018/03/21	1	41.20	0	0.00	41.10	1	7,231	0.01%
2018/03/20	1	41.45	0	0.00	41.75	1	7,292	0.01%
2018/03/19	4	41.98	5	42.15	41.95	-1	7,365	-0.01%
2018/03/16	12	41.71	7	42.11	41.75	5	7,679	0.07%
2018/03/15	10	42.17	17	41.90	42.35	-7	7,535	-0.09%
2018/03/14	3	40.92	0	0.00	40.75	3	7,453	0.04%
2018/03/13	11.5	41.53	11	41.74	41.75	0.5	7,307	0.01%
2018/03/12	8	42.01	4	42.18	42.00	4	7,268	0.06%
2018/03/08	1.4	42.66	0	0.00	42.70	1.4	7,228	0.02%
2018/03/06	2	43.30	2	43.55	43.30	0	7,397	0.00%
2018/03/05	9	43.22	8	43.45	43.00	1	7,768	0.01%
2018/03/02	10	42.76	10	43.07	43.00	0	7,769	0.00%
2018/03/01	16	42.74	14	42.97	42.70	2	7,735	0.03%
2018/02/27	19	42.69	15	42.97	42.00	4	7,397	0.05%
2018/02/26	18	42.75	16	43.14	43.00	2	7,153	0.03%
2018/02/23	7	41.72	25	40.63	42.70	-18	6,778	-0.27%
2018/02/21	9	39.39	32	39.63	39.60	-23	6,570	-0.35%
2018/02/12	3	37.22	2	37.48	37.45	1	6,535	0.02%
2018/02/09	3	37.40	1	37.65	37.65	2	6,548	0.03%
2018/02/08	25	38.62	0	0.00	38.35	25	6,568	0.38%
2018/02/07	3	39.50	3	39.92	39.60	0	6,701	0.00%
2018/02/06	10	39.29	4	39.30	39.30	6	6,835	0.09%
2018/02/05	11	39.71	11	40.51	41.20	0	6,900	0.00%
2018/02/01	3	42.12	0	0.00	41.85	3	7,092	0.04%
2018/01/31	1	41.85	1	42.85	42.80	0	7,129	0.00%
2018/01/30	3	42.60	1	43.10	42.50	2	7,186	0.03%
2018/01/29	1	42.65	1	43.10	43.00	0	7,271	0.00%
2018/01/26	0.7	42.75	0	0.00	42.90	0.7	7,407	0.01%
2018/01/25	0.5	42.90	2	42.88	43.10	-1.5	7,575	-0.02%
2018/01/24	1	41.60	4	41.81	41.90	-3	7,627	-0.04%
2018/01/23	3	41.38	5	41.57	41.60	-2	7,740	-0.03%
2018/01/19	12	41.25	6	41.46	41.25	6	7,878	0.08%
2018/01/18	3.9	41.33	31	40.92	41.40	-27.1	7,889	-0.34%
2018/01/17	18	40.14	18	40.48	40.35	0	7,809	0.00%
2018/01/16	0	0.00	8	40.28	40.35	-8	7,860	-0.10%
2018/01/15	2	39.60	3.9	40.11	40.20	-1.9	7,881	-0.02%
2018/01/12	3	38.80	30	39.88	40.10	-27	7,977	-0.34%
2018/01/11	31	38.98	4	38.73	38.80	27	8,045	0.34%
2018/01/10	0	0.00	10	39.82	39.90	-10	8,251	-0.12%
2018/01/09	10	39.48	0	0.00	39.40	10	8,350	0.12%
2018/01/08	5	39.64	2	39.90	39.90	3	8,383	0.04%
2018/01/05	5	39.86	8	40.10	39.90	-3	8,413	-0.04%
2018/01/04	5	39.71	0	0.00	39.75	5	8,470	0.06%
2018/01/03	9	40.14	1	40.60	40.00	8	8,536	0.09%