致伸 (4915)-臺銀-鳳山券商分點個股進出

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
93.9
漲跌
▼2.5
漲幅
-2.59%
成交量
7,147張
產業
上市電子零組件類股
716人加入追蹤

立即追蹤
本地時間:13:30(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

致伸 (4915)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/22	0	0.00	20.8	95.70	96.40	-20.8	6,265	-0.33%
2024/05/21	9.3	94.27	7	94.83	93.70	2.3	6,315	0.04%
2024/05/20	9	93.06	18.2	94.40	93.50	-9.2	6,270	-0.15%
2024/05/17	9	93.49	2	93.50	92.50	7	6,193	0.11%
2024/05/16	0.1	93.60	1	94.20	95.20	-0.9	6,186	-0.01%
2024/05/15	7.2	93.61	0	0.00	93.60	7.2	6,167	0.12%
2024/05/14	2	94.20	0	0.00	95.90	2	6,226	0.03%
2024/05/13	2	94.99	0	0.00	95.30	2	6,199	0.03%
2024/05/10	6	94.20	4	95.40	94.90	2	6,168	0.03%
2024/05/09	7	96.69	1	96.70	96.00	6	6,135	0.10%
2024/05/08	0	0.00	6.1	97.77	99.20	-6.1	6,069	-0.10%
2024/05/07	6	94.57	3	94.63	96.20	3	5,972	0.05%
2024/05/06	2	96.20	2	96.30	96.20	0	5,933	0.00%
2024/05/03	1	94.10	3	95.43	96.40	-2	5,857	-0.03%
2024/05/02	12.1	96.28	6	95.55	94.60	6.1	5,742	0.11%
2024/04/30	7	96.96	23.1	96.05	97.00	-16.1	5,565	-0.29%
2024/04/29	3	88.00	3.1	88.50	89.10	-0.1	5,238	0.00%
2024/04/26	4	86.38	1	86.40	87.40	3	5,220	0.06%
2024/04/25	3.1	86.37	1	85.90	85.50	2.1	5,202	0.04%
2024/04/24	7.1	88.52	1	88.40	87.70	6.1	5,205	0.12%
2024/04/23	3	87.07	5.1	87.23	88.00	-2.1	5,167	-0.04%
2024/04/22	0.1	85.50	0	0.00	85.80	0.1	5,116	0.00%
2024/04/19	0.1	86.00	14	86.67	85.40	-13.9	5,068	-0.27%
2024/04/18	0	0.00	4	86.68	87.00	-4	4,989	-0.08%
2024/04/16	0.1	84.60	2	84.85	84.70	-1.9	4,932	-0.04%
2024/04/15	0	0.00	1	85.10	85.30	-1	4,895	-0.02%
2024/04/12	0	85.50	1	85.90	85.00	-1	4,934	-0.02%
2024/04/11	1	86.40	5.2	86.02	86.80	-4.2	4,916	-0.08%
2024/04/10	2	84.35	0	0.00	84.70	2	4,936	0.04%
2024/04/09	0	82.70	0	0.00	83.30	0	4,947	0.00%
2024/04/08	0	0.00	4	82.70	82.50	-4	4,973	-0.08%
2024/04/03	1	82.90	0	0.00	83.00	1	5,001	0.02%
2024/04/02	4	83.20	3	83.17	82.70	1	4,986	0.02%
2024/04/01	0.1	83.09	3.3	83.65	82.70	-3.1	5,017	-0.06%
2024/03/29	1.1	85.57	4	82.93	83.70	-2.9	4,986	-0.06%
2024/03/28	4	87.17	4	87.45	85.80	0	4,785	0.00%
2024/03/27	0	82.03	6.1	85.26	85.20	-6	4,614	-0.13%
2024/03/26	0.1	81.80	2.2	80.55	82.10	-2.2	4,584	-0.05%
2024/03/25	7	82.51	2	82.95	82.80	5	4,669	0.11%
2024/03/22	3.1	84.46	1	85.00	84.50	2.1	4,739	0.04%
2024/03/21	2	85.25	2.1	85.71	86.70	0	4,831	0.00%
2024/03/20	12	88.18	7	88.69	85.50	5	4,867	0.10%
2024/03/19	6.1	83.38	8.2	83.75	85.00	-2.1	4,775	-0.04%
2024/03/18	5	80.52	9.1	80.54	80.20	-4.1	4,679	-0.09%
2024/03/15	4.1	78.70	3	78.87	78.70	1.1	4,653	0.02%
2024/03/14	9.1	79.08	7	78.90	79.50	2.1	4,607	0.05%
2024/03/13	6	79.17	4	79.23	78.70	2	4,524	0.04%
2024/03/12	0	78.00	12	76.59	77.50	-12	4,410	-0.27%
2024/03/11	1	74.90	1	74.80	74.60	0	4,378	0.00%
2024/03/08	7.1	73.62	16	73.52	73.30	-8.9	4,365	-0.20%
2024/03/07	4.1	75.52	2	75.51	75.80	2	4,238	0.05%
2024/03/06	4.1	75.91	5	76.46	76.90	-0.9	4,203	-0.02%
2024/03/05	5.1	75.10	4.5	75.63	76.80	0.6	4,210	0.01%
2024/03/04	3	75.43	7.2	74.23	75.70	-4.2	4,155	-0.10%
2024/03/01	2.2	73.47	2.2	73.45	73.10	0	4,067	0.00%
2024/02/29	2	71.60	0	0.00	72.80	2	4,014	0.05%
2024/02/27	11	71.98	5	71.80	72.00	6	3,969	0.15%
2024/02/26	0	0.00	2	72.10	72.00	-2	3,924	-0.05%
2024/02/23	5	72.00	27	72.23	72.40	-22	3,887	-0.57%
2024/02/22	8	70.99	55	70.41	71.20	-47	3,832	-1.23%
2024/02/21	7	69.64	4	69.25	68.90	3	3,686	0.08%
2024/02/19	5	69.48	2	69.10	69.10	3	3,650	0.08%
2024/02/16	1	68.30	7	68.66	68.30	-6	3,645	-0.17%
2024/02/15	1	67.70	17	68.08	68.50	-16	3,661	-0.44%
2024/02/05	0	66.40	0	0.00	66.60	0	3,579	0.00%
2024/02/01	3	65.67	1	65.60	66.50	2	3,653	0.05%
2024/01/30	2	66.05	2	66.10	65.80	0	3,775	0.00%
2024/01/26	6	65.55	0	0.00	65.80	6	3,864	0.16%
2024/01/25	31	65.25	0	0.00	65.80	31	3,975	0.78%
2024/01/24	1	64.90	1	65.20	65.10	0	4,247	0.00%
2024/01/23	0	65.00	0	0.00	65.10	0	4,255	0.00%
2024/01/18	2	64.90	0	0.00	64.80	2	4,279	0.05%
2024/01/17	0	0.00	3	65.80	65.30	-3	4,274	-0.07%
2024/01/15	1	65.60	0	0.00	65.80	1	4,353	0.02%
2024/01/11	1	65.70	0	0.00	65.00	1	4,394	0.02%
2024/01/10	1	65.60	4	65.60	65.60	-3	4,427	-0.07%
2024/01/09	0	65.18	1	65.70	64.90	-1	4,406	-0.02%
2024/01/08	9	64.69	10	65.09	65.50	-1	4,407	-0.02%
2024/01/05	2	66.50	0	0.00	66.40	2	4,324	0.05%
2024/01/04	8	66.41	0	0.00	67.20	8	4,322	0.19%
2024/01/03	4	67.20	6	67.83	67.20	-2	4,297	-0.05%
2024/01/02	1	67.40	1	68.50	67.50	0	4,282	0.00%
2023/12/29	4	67.48	5	67.22	67.70	-1	4,260	-0.02%
2023/12/28	0	0.00	6	66.90	67.10	-6	4,221	-0.14%
2023/12/27	0	0.00	1	65.80	66.40	-1	4,208	-0.02%
2023/12/26	1	65.60	0	0.00	66.10	1	4,168	0.02%
2023/12/25	2	65.40	0	0.00	66.00	2	4,151	0.05%
2023/12/22	5	65.94	1	65.60	65.70	4	4,124	0.10%
2023/12/21	11	66.05	0	0.00	66.20	11	4,084	0.27%
2023/12/20	3	66.40	8	67.05	67.10	-5	4,009	-0.12%
2023/12/19	16	66.43	1	65.40	65.90	15	3,879	0.39%
2023/12/18	1	66.80	2	67.05	66.60	-1	3,773	-0.03%
2023/12/15	10	67.33	5.1	67.18	66.20	4.9	3,702	0.13%
2023/12/14	4	65.68	3	66.50	66.80	1	3,588	0.03%
2023/12/13	0	0.00	9	65.53	65.70	-9	3,517	-0.26%
2023/12/12	1	64.40	1	64.30	64.20	0	3,520	0.00%
2023/12/11	1	63.40	1	63.70	63.50	0	3,570	0.00%
2023/12/08	10.1	63.89	0	0.00	63.80	10.1	3,727	0.27%
2023/12/06	2.2	63.91	1	64.20	63.90	1.2	4,072	0.03%
2023/12/04	25	64.89	10	64.89	64.80	15	4,222	0.36%
2023/12/01	9.1	64.80	1	65.30	65.20	8.1	4,303	0.19%
2023/11/30	6.2	64.63	0	0.00	64.50	6.2	4,396	0.14%
2023/11/29	1	65.50	0	0.00	65.50	1	4,342	0.02%
2023/11/24	0	0.00	2	64.80	64.60	-2	4,391	-0.05%
2023/11/22	0	0.00	5	64.16	64.20	-5	4,419	-0.11%
2023/11/21	3	64.20	0	0.00	64.10	3	4,436	0.07%
2023/11/17	0	0.00	1	64.10	63.70	-1	4,417	-0.02%
2023/11/16	2	63.70	0	0.00	63.80	2	4,407	0.05%
2023/11/15	2	63.75	4	63.60	63.70	-2	4,398	-0.05%
2023/11/14	10	63.93	1	63.90	63.70	9	4,358	0.21%
2023/11/13	2.2	64.54	0	0.00	64.50	2.2	4,336	0.05%
2023/11/10	0	0.00	3	64.50	64.30	-3	4,368	-0.07%
2023/11/09	3	63.50	0	0.00	64.00	3	4,355	0.07%
2023/11/08	1	64.30	8	64.33	64.30	-7	4,333	-0.16%
2023/11/07	8.1	63.28	2	63.60	63.40	6.1	4,293	0.14%
2023/11/06	0	0.00	2	64.40	64.60	-2	4,229	-0.05%
2023/11/03	7.1	62.75	0	0.00	63.30	7.1	4,184	0.17%
2023/11/02	29.1	62.71	49	63.03	63.10	-19.9	4,161	-0.48%
2023/11/01	37.6	62.93	2	64.70	62.40	35.6	4,091	0.87%
2023/10/31	0	0.00	0.3	70.07	69.00	-0.3	3,844	-0.01%
2023/10/27	0	0.00	0.5	69.15	69.00	-0.5	3,948	-0.01%
2023/10/26	2.3	69.34	0	0.00	69.00	2.3	4,012	0.06%
2023/10/25	4	70.60	4	71.70	70.70	0	4,103	0.00%
2023/10/24	9	70.74	10.6	71.67	70.50	-1.6	4,120	-0.04%
2023/10/23	0	0.00	6	70.60	70.20	-6	4,025	-0.15%
2023/10/19	1.5	69.30	17	69.16	70.30	-15.5	4,015	-0.39%
2023/10/18	0	0.00	1	69.90	70.00	-1	4,099	-0.02%
2023/10/16	7.2	69.93	2	69.80	69.90	5.2	4,098	0.13%
2023/10/13	2	72.00	1.5	72.38	71.70	0.6	4,124	0.01%
2023/10/12	5	71.56	10.1	71.71	71.90	-5.1	4,126	-0.12%
2023/10/11	0	0.00	2.3	71.11	71.20	-2.3	4,123	-0.06%
2023/10/06	0.1	70.71	1	70.80	70.00	-0.9	4,156	-0.02%
2023/10/05	0.1	70.80	2.3	70.93	71.00	-2.2	4,178	-0.05%
2023/10/04	1	69.90	0	0.00	69.30	1	4,164	0.02%
2023/10/03	0	0.00	1	69.40	69.50	-1	4,146	-0.02%
2023/10/02	0.2	69.70	14	69.57	69.10	-13.8	4,167	-0.33%
2023/09/28	12.3	69.58	0	0.00	69.20	12.3	4,223	0.29%
2023/09/27	2.5	69.08	0	0.00	69.40	2.5	4,276	0.06%
2023/09/26	14.5	71.01	4	71.75	70.20	10.5	4,428	0.24%
2023/09/25	1.2	71.15	7	71.33	71.70	-5.9	4,468	-0.13%
2023/09/22	0.2	69.50	0	0.00	70.30	0.2	4,495	0.00%
2023/09/21	0.4	70.09	0	0.00	70.00	0.4	4,626	0.01%
2023/09/20	10.3	71.22	10	71.46	70.90	0.3	4,615	0.01%
2023/09/19	5	72.70	12	73.35	73.00	-7	4,529	-0.15%
2023/09/18	0	0.00	2.2	72.17	72.30	-2.2	4,483	-0.05%
2023/09/15	7	72.13	0.3	71.90	71.90	6.7	4,428	0.15%
2023/09/14	2	71.80	0.2	71.70	71.80	1.8	4,349	0.04%
2023/09/13	0	0.00	1.3	71.94	71.70	-1.3	4,260	-0.03%
2023/09/12	9	70.60	19	70.84	70.40	-10	4,110	-0.24%
2023/09/11	0	0.00	3.8	67.89	67.90	-3.8	3,817	-0.10%
2023/09/08	2	68.70	6	68.57	68.30	-4	3,782	-0.11%
2023/09/07	4.6	69.00	4	68.58	68.30	0.6	3,796	0.01%
2023/09/06	7.4	67.59	2	67.85	68.00	5.4	3,658	0.15%
2023/09/05	2	66.85	13.5	66.53	67.80	-11.5	3,589	-0.32%
2023/09/04	6.2	65.65	3	65.90	65.80	3.2	3,513	0.09%
2023/09/01	1.1	65.30	1	65.80	65.90	0.1	3,514	0.00%
2023/08/30	1.4	66.11	7	65.70	65.90	-5.7	3,579	-0.16%
2023/08/29	1	64.60	9	65.17	65.40	-8	3,574	-0.22%
2023/08/28	1	64.50	2	64.95	64.40	-1	3,572	-0.03%
2023/08/25	0.1	64.30	2.1	65.00	65.20	-2.1	3,587	-0.06%
2023/08/24	14	64.66	2	65.00	64.80	12	3,597	0.33%
2023/08/23	2	63.90	2	64.45	64.50	0	3,630	0.00%
2023/08/22	1.2	63.82	1	64.20	63.90	0.2	3,721	0.01%
2023/08/21	1	63.90	1	64.30	64.10	0	3,866	0.00%
2023/08/18	2	64.05	1	64.10	63.90	1	3,901	0.03%
2023/08/17	2	64.05	1	64.50	64.50	1	3,928	0.03%
2023/08/16	0.1	64.40	0	0.00	64.50	0.1	3,929	0.00%
2023/08/15	1	62.90	1	63.00	62.90	0	3,902	0.00%
2023/08/14	2.1	61.90	2	62.25	61.90	0.1	3,906	0.00%
2023/08/11	3	63.03	1	62.80	62.80	2	3,924	0.05%
2023/08/10	0	0.00	1	63.30	63.30	-1	3,934	-0.03%
2023/08/09	0	0.00	1	63.50	63.90	-1	3,923	-0.03%
2023/08/08	1.2	63.67	1	63.70	63.60	0.2	3,916	0.01%
2023/08/07	1	64.60	0	0.00	64.60	1	3,912	0.03%
2023/08/04	2.2	63.18	5.3	63.43	63.30	-3	3,897	-0.08%
2023/08/02	8.3	64.12	5	63.96	64.00	3.3	3,880	0.09%
2023/08/01	1.2	65.00	11.1	65.76	65.90	-9.9	3,874	-0.26%
2023/07/31	5.1	65.57	8	65.45	64.50	-3	3,913	-0.08%
2023/07/28	2.1	66.34	6.3	66.05	66.00	-4.2	3,870	-0.11%
2023/07/27	9	64.97	2	64.50	64.40	7	3,885	0.18%
2023/07/26	3	64.57	1	64.90	64.70	2	3,849	0.05%
2023/07/25	1	64.60	0	0.00	64.70	1	3,848	0.03%
2023/07/24	2	64.00	0	0.00	63.60	2	3,823	0.05%
2023/07/21	2	64.65	2	64.35	64.40	0	3,803	0.00%
2023/07/20	1	63.20	0	0.00	63.40	1	3,723	0.03%
2023/07/19	2	64.00	2	63.80	62.90	0	3,724	0.00%
2023/07/18	1	64.60	8	64.33	64.60	-7	3,711	-0.19%
2023/07/17	0	0.00	2	63.80	64.10	-2	3,697	-0.05%
2023/07/13	1	63.50	1.3	63.92	63.30	-0.3	3,730	-0.01%
2023/07/12	2	62.70	2	62.30	62.90	0	3,709	0.00%
2023/07/11	0	0.00	4	61.55	62.00	-4	3,679	-0.11%
2023/07/10	2	60.50	0.3	60.90	60.50	1.7	3,681	0.05%
2023/07/07	3	60.90	0	0.00	60.60	3	3,693	0.08%
2023/07/06	5.1	61.86	2	61.85	61.70	3.1	3,673	0.08%
2023/07/05	2	62.50	4	62.85	63.00	-2	3,596	-0.06%
2023/07/04	8.1	61.32	1	62.50	61.40	7.1	3,530	0.20%
2023/07/03	4	66.05	2	66.00	65.90	2	3,373	0.06%
2023/06/30	3.1	65.77	1	66.20	65.80	2.1	3,307	0.06%
2023/06/29	6	66.50	4.4	67.02	65.80	1.6	3,259	0.05%
2023/06/28	2	65.80	1	65.40	65.50	1	3,103	0.03%
2023/06/27	1.1	64.03	3	64.97	64.50	-2	3,082	-0.06%
2023/06/26	5.1	64.76	1.2	64.61	64.60	3.9	3,075	0.13%
2023/06/21	0	0.00	1	65.90	65.90	-1	3,081	-0.03%
2023/06/20	2.1	64.81	1	65.10	65.00	1.1	3,106	0.04%
2023/06/19	1	65.30	0	0.00	65.40	1	3,115	0.03%
2023/06/16	1.1	65.70	1	66.00	65.70	0.1	3,124	0.00%
2023/06/15	0	0.00	4	65.80	66.00	-4	3,130	-0.13%
2023/06/14	2.3	65.71	1	66.10	65.70	1.3	3,189	0.04%
2023/06/13	0	0.00	3	66.27	66.30	-3	3,252	-0.09%
2023/06/12	2	64.95	2	64.90	65.00	0	3,212	0.00%
2023/06/09	3	65.40	1	65.40	65.40	2	3,219	0.06%
2023/06/08	1	64.30	9	64.76	64.90	-8	3,243	-0.25%
2023/06/07	2	64.45	1	64.50	64.50	1	3,259	0.03%
2023/06/06	3	64.27	21	64.80	64.60	-18	3,312	-0.54%
2023/06/05	19	65.16	2	65.50	65.40	17	3,279	0.52%
2023/06/02	1	64.60	0	0.00	64.50	1	3,338	0.03%
2023/06/01	1	64.40	1	64.70	64.70	0	3,416	0.00%
2023/05/31	1	63.90	5	64.16	64.60	-4	3,537	-0.11%
2023/05/30	3	63.83	1	64.00	64.00	2	3,695	0.05%
2023/05/29	1	64.50	0	0.00	64.40	1	3,896	0.03%
2023/05/26	7	64.09	3	64.20	64.10	4	3,999	0.10%
2023/05/25	1	64.60	6	64.10	64.60	-5	3,927	-0.13%
2023/05/24	2	62.50	1	62.60	62.70	1	3,816	0.03%
2023/05/23	0	0.00	13.2	63.38	63.40	-13.2	3,802	-0.35%
2023/05/22	1.2	63.07	0	0.00	63.10	1.2	3,776	0.03%
2023/05/19	0	0.00	13	62.42	62.70	-13	3,766	-0.35%
2023/05/18	2	62.35	0	0.00	62.50	2	3,817	0.05%
2023/05/17	0	0.00	2	62.75	62.60	-2	3,832	-0.05%
2023/05/16	0	0.00	2	62.40	62.50	-2	3,798	-0.05%
2023/05/15	1	61.50	0	0.00	61.70	1	3,781	0.03%
2023/05/12	0	0.00	1	61.80	61.80	-1	3,888	-0.03%
2023/05/11	14	61.59	14	61.04	60.80	0	3,938	0.00%
2023/05/09	2	61.75	2.3	62.06	61.70	-0.3	3,953	-0.01%
2023/05/08	15	61.61	13	61.95	61.60	2	3,971	0.05%
2023/05/05	9	62.56	20	62.98	62.50	-11	4,006	-0.27%
2023/05/04	35	62.52	7.5	62.33	62.20	27.5	3,977	0.69%
2023/05/03	7	61.46	10	62.52	62.50	-3	4,012	-0.07%
2023/05/02	0	0.00	1	60.70	60.60	-1	3,946	-0.03%
2023/04/28	1	59.70	1	60.00	60.00	0	3,983	0.00%
2023/04/27	2	59.15	1	59.30	59.70	1	3,982	0.02%
2023/04/26	2	58.50	2	58.85	58.80	0	3,982	0.00%
2023/04/25	1	59.30	3	59.80	58.90	-2	3,991	-0.05%
2023/04/24	0	0.00	3	59.80	59.90	-3	3,977	-0.08%
2023/04/21	0	0.00	3	60.00	59.80	-3	3,965	-0.08%
2023/04/20	1	60.60	4	60.80	60.50	-3	3,968	-0.08%
2023/04/19	1	61.40	0	0.00	61.40	1	3,951	0.03%
2023/04/18	2	61.45	0	0.00	61.40	2	3,944	0.05%
2023/04/17	1	61.50	2	61.60	61.60	-1	3,932	-0.03%
2023/04/14	1.2	60.83	1	61.10	60.80	0.2	3,885	0.01%
2023/04/13	0	0.00	10	61.40	61.00	-10	3,865	-0.26%
2023/04/12	0.5	61.00	0	0.00	61.10	0.5	3,848	0.01%
2023/04/11	2	60.55	1	60.70	60.70	1	3,841	0.03%
2023/04/07	0	0.00	1	60.40	60.40	-1	3,821	-0.03%
2023/04/06	1	60.30	1	60.50	61.00	0	3,809	0.00%
2023/03/31	1.3	60.75	0	0.00	60.40	1.3	3,827	0.03%
2023/03/30	0	0.00	3	61.10	61.10	-3	3,831	-0.08%
2023/03/29	0	0.00	1	60.50	60.80	-1	3,865	-0.03%
2023/03/28	4	60.58	10	60.78	60.30	-6	3,947	-0.15%
2023/03/27	2	61.40	0	0.00	61.30	2	3,941	0.05%
2023/03/24	1	61.30	2	61.40	61.20	-1	3,943	-0.03%
2023/03/23	2	60.95	3	61.07	61.50	-1	3,967	-0.03%
2023/03/22	2	60.70	0	0.00	61.00	2	3,959	0.05%
2023/03/21	11	60.68	7	60.79	60.80	4	4,037	0.10%
2023/03/20	2	59.85	1	60.10	60.20	1	4,076	0.02%
2023/03/17	21	59.23	7	59.53	59.50	14	4,114	0.34%
2023/03/16	10.1	59.53	2	59.30	59.30	8.1	4,099	0.20%
2023/03/13	1	60.50	2	61.40	61.80	-1	4,171	-0.02%
2023/03/10	3	61.73	17.1	61.90	61.60	-14.1	4,244	-0.33%
2023/03/09	5	62.94	1	63.00	62.30	4	4,331	0.09%
2023/03/08	0.1	62.30	1	62.50	62.80	-0.9	4,351	-0.02%
2023/03/07	2	62.55	1	63.10	62.30	1	4,460	0.02%
2023/03/06	8	62.29	4	62.43	62.40	4	4,434	0.09%
2023/03/03	13.1	62.30	0	0.00	62.00	13.1	4,488	0.29%
2023/03/02	10.5	62.61	5	62.68	62.70	5.5	4,582	0.12%
2023/03/01	4	59.53	7	60.40	61.00	-3	4,677	-0.06%
2023/02/24	5.1	59.78	24	59.73	59.70	-18.9	4,599	-0.41%
2023/02/23	2	58.20	5	58.30	58.20	-3	4,526	-0.07%
2023/02/22	26	58.33	3	58.47	58.10	23	4,701	0.49%
2023/02/21	0	0.00	1	59.30	59.00	-1	4,795	-0.02%
2023/02/20	1	59.10	1	59.00	59.20	0	4,865	0.00%
2023/02/17	0	0.00	3	59.03	58.80	-3	5,006	-0.06%
2023/02/16	4	58.75	0	0.00	58.50	4	5,127	0.08%
2023/02/15	3.2	58.78	13	59.01	59.00	-9.8	5,358	-0.18%
2023/02/14	1	58.50	2	59.00	58.60	-1	5,444	-0.02%
2023/02/13	11	57.92	3	58.23	58.50	8	5,537	0.14%
2023/02/10	8	58.96	1	59.30	58.10	7	5,676	0.12%
2023/02/09	1	59.10	8	59.13	59.30	-7	5,673	-0.12%
2023/02/08	2	58.60	1	58.40	58.50	1	5,727	0.02%
2023/02/06	1	58.70	1	58.70	58.70	0	5,979	0.00%
2023/02/03	4	59.18	4	59.33	59.70	0	6,177	0.00%
2023/02/02	2	58.70	7	58.34	59.10	-5	6,313	-0.08%
2023/02/01	0	0.00	3	58.33	58.50	-3	6,371	-0.05%
2023/01/31	1	57.80	15	57.47	57.50	-14	6,330	-0.22%
2023/01/30	0	0.00	3	57.37	57.00	-3	6,281	-0.05%
2023/01/17	1	56.10	4	56.30	56.40	-3	6,316	-0.05%
2023/01/16	1	56.30	1	56.70	56.40	0	6,323	0.00%
2023/01/13	1	56.50	1	57.40	56.40	0	6,329	0.00%
2023/01/12	1	57.10	4	57.20	57.20	-3	6,403	-0.05%
2023/01/11	2	56.70	1	56.80	56.70	1	6,406	0.02%
2023/01/10	3	56.67	2	56.90	57.00	1	6,435	0.02%
2023/01/09	7	57.30	0	0.00	57.10	7	6,421	0.11%
2023/01/06	2	56.95	15	57.13	57.00	-13	6,442	-0.20%
2023/01/03	3	55.47	2	55.85	55.90	1	6,474	0.02%
2022/12/30	1	55.50	0	0.00	55.50	1	6,521	0.02%
2022/12/29	1	55.00	1	55.80	55.80	0	6,559	0.00%
2022/12/28	0	0.00	3	55.43	55.30	-3	6,635	-0.05%
2022/12/23	2	54.70	1	55.20	55.10	1	6,882	0.01%
2022/12/22	10	55.65	3	56.30	55.60	7	6,896	0.10%
2022/12/21	3	55.87	4	56.43	55.90	-1	6,928	-0.01%
2022/12/20	7	55.60	1	57.30	55.20	6	6,955	0.09%
2022/12/16	3	57.33	1	57.50	57.40	2	6,907	0.03%
2022/12/15	4	57.88	1	58.00	58.30	3	6,888	0.04%
2022/12/14	0	0.00	10	57.80	57.80	-10	6,832	-0.15%
2022/12/13	26	58.72	29	57.82	57.40	-3	6,803	-0.04%
2022/12/12	0	0.00	3	57.87	57.60	-3	6,701	-0.04%
2022/12/09	1	57.60	0	0.00	57.80	1	6,669	0.01%
2022/12/08	1	57.40	2	57.45	57.70	-1	6,649	-0.02%
2022/12/07	3.2	57.51	2	57.30	57.20	1.2	6,615	0.02%
2022/12/06	1	57.20	4	57.63	57.20	-3	6,594	-0.05%
2022/12/05	5	57.92	3	57.90	57.80	2	6,615	0.03%
2022/12/02	16	58.43	24	58.21	58.30	-8	6,686	-0.12%
2022/12/01	12	58.08	9	57.94	58.00	3	6,595	0.05%
2022/11/30	6	57.27	8	57.58	57.70	-2	6,517	-0.03%
2022/11/29	14	56.67	4	57.20	56.70	10	6,446	0.16%
2022/11/28	25	57.77	3	57.40	57.40	22	6,312	0.35%
2022/11/25	9	57.86	7	58.39	57.80	2	6,251	0.03%
2022/11/24	17	57.48	24	57.42	58.20	-7	6,154	-0.11%
2022/11/23	19	58.33	23	58.31	58.20	-4	5,985	-0.07%
2022/11/22	22	56.94	4	57.23	56.70	18	5,716	0.31%
2022/11/21	5	56.14	9	56.39	56.20	-4	5,601	-0.07%
2022/11/18	18	56.20	0	0.00	55.50	18	5,542	0.32%
2022/11/17	8	56.48	8	56.38	56.90	0	5,371	0.00%
2022/11/16	3	55.57	2	55.45	55.70	1	5,318	0.02%
2022/11/15	5	55.60	9	55.79	55.80	-4	5,260	-0.08%
2022/11/14	2	55.60	30	55.37	55.60	-28	5,186	-0.54%
2022/11/11	40	54.52	50	54.87	54.50	-10	5,120	-0.20%
2022/11/10	23	53.27	1	53.40	53.00	22	4,940	0.45%
2022/11/09	16	53.91	39	54.20	54.10	-23	4,854	-0.47%
2022/11/08	10	54.65	21	54.50	53.90	-11	4,775	-0.23%
2022/11/07	5	54.90	22	54.78	55.10	-17	4,676	-0.36%
2022/11/04	43	54.14	13	54.12	54.00	30	4,657	0.64%
2022/11/03	33	54.75	7	54.61	54.90	26	4,634	0.56%
2022/11/02	21	54.30	15	54.59	54.50	6	4,583	0.13%
2022/11/01	29	53.30	2	53.30	53.20	27	4,436	0.61%
2022/10/31	30	54.49	12	54.82	54.10	18	4,267	0.42%
2022/10/28	4	54.98	0	55.30	54.60	4	4,116	0.10%
2022/10/27	0	0.00	0	55.10	55.50	0	4,081	0.00%
2022/10/26	0	0.00	0	54.70	54.40	0	4,173	0.00%
2022/10/25	2	55.40	2	55.50	54.70	0	4,335	0.00%
2022/10/21	1	56.90	0	0.00	56.60	1	4,890	0.02%
2022/10/20	0.1	56.77	2	57.00	57.20	-1.9	5,012	-0.04%
2022/10/19	0	59.55	0	0.00	59.00	0	5,105	0.00%
2022/10/18	1	60.20	0	0.00	60.10	1	5,323	0.02%
2022/10/17	1	60.70	0	0.00	61.30	1	5,553	0.02%
2022/10/13	2	60.95	1	61.40	59.90	1	5,887	0.02%
2022/10/12	3	62.07	0	0.00	62.20	3	6,216	0.05%
2022/10/11	1	61.20	2	62.05	61.80	-1	6,278	-0.02%
2022/10/07	1	63.00	2	63.20	63.60	-1	6,313	-0.02%
2022/10/06	1	62.50	2	62.65	62.40	-1	6,288	-0.02%
2022/10/05	0	0.00	2	62.20	61.90	-2	6,273	-0.03%
2022/10/04	2	60.00	4	60.73	59.90	-2	6,223	-0.03%
2022/10/03	3	60.90	4.1	62.06	60.90	-1.1	6,164	-0.02%
2022/09/30	2	63.80	1	63.60	63.80	1	6,145	0.02%
2022/09/29	0	0.00	1	65.90	65.60	-1	6,167	-0.02%
2022/09/28	1	64.60	1	64.70	64.20	0	6,213	0.00%
2022/09/27	0	0.00	10	64.64	65.20	-10	6,202	-0.16%
2022/09/26	0	62.27	0	0.00	61.90	0	6,185	0.00%
2022/09/23	2	65.10	1	63.80	63.40	1	6,295	0.02%
2022/09/22	5.1	66.06	5	66.40	66.50	0.1	6,352	0.00%
2022/09/21	1	66.20	0	0.00	66.40	1	6,605	0.02%
2022/09/20	0	0.00	1	66.70	67.00	-1	6,752	-0.01%
2022/09/19	1	66.10	0	0.00	65.90	1	6,802	0.01%
2022/09/16	2	66.45	4	66.20	66.10	-2	6,856	-0.03%
2022/09/15	8	67.45	0	0.00	66.70	8	6,969	0.11%
2022/09/14	1	68.30	2	68.45	68.30	-1	7,077	-0.01%
2022/09/13	8	69.26	0	0.00	69.10	8	7,170	0.11%
2022/09/12	8	68.88	0	0.00	69.70	8	7,223	0.11%
2022/09/08	6	68.60	29	68.79	68.80	-23	7,282	-0.32%
2022/09/07	6	66.90	7	67.20	66.90	-1	7,243	-0.01%
2022/09/06	3	66.20	2	66.35	66.50	1	7,278	0.01%
2022/09/05	2	66.60	0	0.00	66.60	2	7,353	0.03%
2022/09/02	3	66.83	0	0.00	66.60	3	7,388	0.04%
2022/09/01	6	66.23	5	67.12	66.60	1	7,471	0.01%
2022/08/31	20	66.91	0	0.00	67.10	20	7,540	0.27%
2022/08/30	3	66.60	3	66.90	66.60	0	7,579	0.00%
2022/08/29	1	65.30	0	0.00	65.80	1	7,629	0.01%
2022/08/26	1	66.70	2	67.20	66.70	-1	7,661	-0.01%
2022/08/25	4.2	67.02	0	0.00	66.80	4.2	7,774	0.05%
2022/08/24	0	0.00	1	67.10	66.90	-1	7,806	-0.01%
2022/08/23	15	66.87	1	67.00	66.70	14	7,850	0.18%
2022/08/22	3	69.60	3	70.50	68.90	0	7,861	0.00%
2022/08/19	4	69.95	4	69.93	69.90	0	7,904	0.00%
2022/08/18	2	68.90	4	68.10	69.40	-2	8,013	-0.02%
2022/08/17	6	67.17	8	67.31	67.20	-2	8,182	-0.02%
2022/08/16	6	69.15	4	69.50	68.60	2	8,279	0.02%
2022/08/15	3	69.23	0	0.00	69.10	3	8,491	0.04%
2022/08/12	8	69.33	7.1	68.99	69.00	0.9	8,705	0.01%
2022/08/11	7	69.39	6	70.20	70.20	1	8,748	0.01%
2022/08/10	3	70.77	19	70.87	70.80	-16	8,682	-0.18%
2022/08/09	7	69.86	7	70.34	69.70	0	8,617	0.00%
2022/08/08	1	69.30	12	68.95	70.00	-11	8,597	-0.13%
2022/08/05	4.1	69.45	3	69.60	69.70	1.1	8,563	0.01%
2022/08/04	5	69.10	7	69.03	69.00	-2	8,518	-0.02%
2022/08/03	12	68.97	16	68.76	68.60	-4	8,453	-0.05%
2022/08/02	16	69.90	2	69.65	70.10	14	8,399	0.17%
2022/08/01	24	70.57	12	71.37	71.00	12	8,329	0.14%
2022/07/29	7	69.91	8	70.46	69.80	-1	8,187	-0.01%
2022/07/28	20	68.15	20	67.99	68.50	0	7,925	0.00%
2022/07/27	2	66.40	10	66.47	67.40	-8	7,758	-0.10%
2022/07/26	16	65.12	15	65.83	64.90	1	7,867	0.01%
2022/07/25	12	67.28	10	67.31	67.30	2	7,869	0.03%
2022/07/22	6	66.20	28	65.54	66.90	-22	7,719	-0.28%
2022/07/21	3	64.73	11	64.84	65.30	-8	7,550	-0.11%
2022/07/20	41	64.35	27	64.55	64.20	14	7,507	0.19%
2022/07/19	34	65.33	36.5	64.81	65.40	-2.5	7,307	-0.03%
2022/07/18	5	61.34	0.5	62.50	62.50	4.5	7,032	0.06%
2022/07/15	5	61.36	4	61.35	61.30	1	7,157	0.01%
2022/07/12	1	59.20	2	59.40	59.20	-1	7,249	-0.01%
2022/07/11	5	61.26	3	60.67	60.50	2	7,311	0.03%
2022/07/08	1	61.00	7	61.89	61.30	-6	7,550	-0.08%
2022/07/07	3	59.60	6	58.58	60.40	-3	7,559	-0.04%
2022/07/06	15	59.02	8	60.06	58.50	7	7,551	0.09%
2022/07/05	14	58.66	11	59.25	59.10	3	7,519	0.04%
2022/07/04	13	60.18	12	59.99	59.50	1	7,515	0.01%
2022/07/01	11	61.24	5	60.30	60.30	6	7,626	0.08%
2022/06/30	8	62.05	15	61.95	61.80	-7	7,740	-0.09%
2022/06/29	10	62.42	24	62.35	62.90	-14	7,647	-0.18%
2022/06/28	29	61.09	43	61.15	61.40	-14	7,381	-0.19%
2022/06/27	3	59.13	0	0.00	59.00	3	7,233	0.04%
2022/06/24	1	57.30	0	0.00	57.10	1	7,179	0.01%
2022/06/23	1	55.70	0	0.00	56.60	1	7,130	0.01%
2022/06/22	4	59.63	0	0.00	58.80	4	6,997	0.06%
2022/06/21	0	0.00	6	62.42	62.40	-6	6,851	-0.09%
2022/06/20	6	61.73	0	0.00	60.20	6	6,741	0.09%
2022/06/17	3	61.90	26	62.77	62.90	-23	6,645	-0.35%
2022/06/16	12.1	63.10	7	63.09	62.40	5.1	6,508	0.08%
2022/06/15	1	63.90	12	63.81	63.90	-11	6,403	-0.17%
2022/06/14	13	62.75	25	62.52	63.20	-12	6,341	-0.19%
2022/06/13	1	63.10	3	63.73	64.00	-2	6,202	-0.03%
2022/06/10	1	64.00	33	63.77	64.00	-32	6,153	-0.52%
2022/06/09	17	63.14	6	63.37	63.10	11	6,073	0.18%
2022/06/08	10	62.96	10	62.97	63.10	0	5,989	0.00%
2022/06/07	1	62.20	8	61.85	62.20	-7	5,902	-0.12%
2022/06/06	11	60.39	30.5	60.60	60.40	-19.5	5,809	-0.34%
2022/06/02	11	61.59	6	61.87	61.30	5	5,794	0.09%
2022/06/01	1	61.50	7	61.96	62.00	-6	5,680	-0.11%
2022/05/31	1	61.80	6	61.38	61.80	-5	5,638	-0.09%
2022/05/30	11	61.44	11	60.85	61.00	0	5,626	0.00%
2022/05/27	3	60.97	5	61.24	61.10	-2	5,544	-0.04%
2022/05/26	22.5	61.80	9	61.69	61.00	13.5	5,480	0.25%
2022/05/25	33	61.36	28	61.07	60.60	5	5,322	0.09%
2022/05/24	10	60.68	20	60.64	60.80	-10	5,147	-0.19%
2022/05/23	11	59.85	20.2	60.00	60.00	-9.2	4,944	-0.19%
2022/05/20	33	59.31	32	59.03	59.30	1	4,734	0.02%
2022/05/19	3	57.00	27	57.21	57.90	-24	4,500	-0.53%
2022/05/18	0	0.00	2	56.00	56.20	-2	4,418	-0.05%
2022/05/17	0	0.00	12	55.84	56.00	-12	4,431	-0.27%
2022/05/16	5	54.60	1	56.20	54.70	4	4,462	0.09%
2022/05/13	0	0.00	3	55.93	55.80	-3	4,427	-0.07%
2022/05/12	0	0.00	1	55.10	55.10	-1	4,434	-0.02%
2022/05/11	22	55.51	12	55.80	55.80	10	4,429	0.23%
2022/05/10	1	56.10	1	56.70	56.70	0	4,417	0.00%
2022/05/09	20	56.00	20	55.40	55.40	0	4,452	0.00%
2022/05/06	0	57.40	0	0.00	57.50	0	4,419	0.00%
2022/05/05	1	58.90	17	58.59	58.70	-16	4,418	-0.36%
2022/05/04	31	57.60	11	57.61	57.60	20	4,313	0.46%
2022/05/03	27	58.28	61	58.16	58.10	-34	4,264	-0.80%
2022/04/29	26	56.23	2	56.70	55.90	24	4,076	0.59%
2022/04/28	26	55.82	32	56.40	58.10	-6	3,956	-0.15%
2022/04/27	6	55.67	0	0.00	56.10	6	3,904	0.15%
2022/04/26	4	57.65	10	57.63	57.90	-6	3,839	-0.16%
2022/04/25	8	56.45	8	56.64	56.50	0	3,770	0.00%
2022/04/22	4	57.65	7	57.84	57.90	-3	3,714	-0.08%
2022/04/21	4	57.68	8	57.68	58.00	-4	3,677	-0.11%
2022/04/20	2	56.45	25	56.15	56.40	-23	3,549	-0.65%
2022/04/19	0	0.00	0.1	55.30	55.30	-0.1	3,499	0.00%
2022/04/18	1	54.70	0	0.00	54.80	1	3,509	0.03%
2022/04/15	4	55.58	4	55.58	55.60	0	3,474	0.00%
2022/04/14	12	55.59	23	55.82	55.30	-11	3,450	-0.32%
2022/04/13	11	54.24	5.1	54.35	54.20	5.9	3,216	0.18%
2022/04/12	3	53.07	9	53.32	53.40	-6	3,224	-0.19%
2022/04/11	3	52.43	4	52.60	51.90	-1	3,348	-0.03%
2022/04/08	8	53.54	0	0.00	53.90	8	3,345	0.24%
2022/04/07	9	54.08	5	54.50	53.60	4	3,348	0.12%
2022/04/06	5	54.04	15	54.04	55.30	-10	3,239	-0.31%
2022/03/29	0	0.00	1	52.00	51.90	-1	4,209	-0.02%
2022/03/28	1	51.40	0	0.00	51.70	1	4,668	0.02%
2022/03/24	0.1	52.40	1	52.40	52.30	-1	4,756	-0.02%
2022/03/23	0	0.00	2	52.30	52.20	-2	4,815	-0.04%
2022/03/22	0	0.00	1	51.90	52.00	-1	4,828	-0.02%
2022/03/17	2	51.75	3	51.90	51.80	-1	4,917	-0.02%
2022/03/16	0.1	51.30	1	51.30	51.20	-1	4,927	-0.02%
2022/03/15	0	0.00	1	51.50	51.10	-1	4,973	-0.02%
2022/03/11	0	0.00	1	51.80	51.40	-1	5,135	-0.02%
2022/03/10	3	52.00	4	51.90	51.90	-1	5,154	-0.02%
2022/03/09	2	51.10	2	51.40	51.20	0	5,169	0.00%
2022/03/08	4.1	50.68	2	50.80	50.00	2.1	5,240	0.04%
2022/03/07	1	51.50	1	51.40	51.20	0	5,532	0.00%
2022/03/04	0	0.00	0	52.20	52.10	0	5,588	0.00%
2022/03/03	3.1	52.13	0	0.00	52.10	3.1	5,638	0.05%
2022/03/02	1.1	52.23	0	52.80	52.40	1.1	5,640	0.02%
2022/03/01	0	0.00	3	52.73	52.90	-3	5,672	-0.05%
2022/02/24	4.1	52.32	1	52.59	51.90	3.1	5,792	0.05%
2022/02/23	0.1	53.50	0	0.00	53.50	0.1	5,809	0.00%
2022/02/22	6	53.53	0	0.00	53.60	6	5,971	0.10%
2022/02/21	1	54.00	0	0.00	54.40	1	6,396	0.02%
2022/02/18	2	54.50	3	54.50	54.70	-1	6,706	-0.01%
2022/02/17	0	0.00	1	54.80	54.50	-1	6,837	-0.01%
2022/02/16	0	0.00	4	54.20	53.90	-4	6,954	-0.06%
2022/02/14	2	52.45	0	52.70	52.40	2	6,947	0.03%
2022/02/11	2	53.55	0	0.00	53.40	2	6,958	0.03%
2022/02/10	5	53.88	0	0.00	54.10	5	6,989	0.07%
2022/02/09	8.2	53.90	2	53.60	53.90	6.2	7,000	0.09%
2022/02/08	3	54.93	1	55.00	55.00	2	6,971	0.03%
2022/02/07	0	0.00	2	54.75	54.90	-2	6,971	-0.03%
2022/01/26	4.1	52.97	1	53.50	53.20	3.1	6,962	0.04%
2022/01/25	0	53.50	2	53.30	52.90	-2	6,996	-0.03%
2022/01/24	1	53.40	6	54.30	54.50	-5	7,022	-0.07%
2022/01/21	4	54.05	3	54.43	54.70	1	7,177	0.01%
2022/01/20	0	0.00	4	54.68	55.20	-4	7,121	-0.06%
2022/01/19	1	54.20	2	54.20	54.30	-1	7,097	-0.01%
2022/01/18	7	54.87	0	0.00	54.80	7	7,080	0.10%
2022/01/17	1	54.20	6	54.50	54.90	-5	7,060	-0.07%
2022/01/14	5	54.62	0.1	55.50	54.30	4.9	7,032	0.07%
2022/01/13	5.1	55.67	1	55.80	55.80	4.1	6,992	0.06%
2022/01/12	5	54.58	11	55.21	55.30	-6	6,898	-0.09%
2022/01/11	8.1	54.66	2	54.25	54.20	6.1	6,829	0.09%
2022/01/10	5	55.92	3	55.53	55.60	2	6,776	0.03%
2022/01/07	4	55.33	3	56.17	55.00	1	6,737	0.02%
2022/01/06	1	56.50	0	0.00	56.50	1	6,650	0.02%
2022/01/05	8	57.54	7	57.33	57.30	1	6,606	0.02%
2022/01/04	9	57.84	8	57.81	57.70	1	6,496	0.01%
2022/01/03	2.1	56.01	2	56.00	56.00	0.1	6,300	0.00%
2021/12/30	8	56.83	2	56.75	56.70	6	6,236	0.10%
2021/12/29	14	56.84	2	56.80	57.00	12	6,182	0.19%
2021/12/28	3	57.63	0	0.00	57.20	3	6,122	0.05%
2021/12/27	5	57.58	15	57.61	57.70	-10	5,954	-0.17%
2021/12/24	22	57.17	7	57.01	56.90	15	5,831	0.26%
2021/12/23	86	59.13	33	59.28	58.40	53	5,626	0.94%
2021/12/22	54	57.10	48.1	57.27	58.00	5.9	4,911	0.12%
2021/12/21	9	54.99	5	55.16	54.80	4	4,452	0.09%
2021/12/20	2	54.10	3	54.47	54.70	-1	4,387	-0.02%
2021/12/17	2	53.95	3	54.00	54.20	-1	4,356	-0.02%
2021/12/16	0	0.00	2	53.35	53.70	-2	4,286	-0.05%
2021/12/15	0	0.00	3	52.93	52.70	-3	4,263	-0.07%
2021/12/14	7	52.30	0	0.00	51.90	7	4,246	0.16%
2021/12/13	1	53.40	2	53.50	53.40	-1	4,192	-0.02%
2021/12/10	3	53.83	1	53.70	54.00	2	4,173	0.05%
2021/12/09	1	54.10	0.3	53.80	53.60	0.7	4,164	0.02%
2021/12/08	1	54.90	4	54.93	54.80	-3	4,123	-0.07%
2021/12/07	3	54.43	6	54.17	54.40	-3	4,049	-0.07%
2021/12/06	6	53.60	0.1	53.70	53.50	6	3,944	0.15%
2021/12/03	2	53.75	3	53.80	53.70	-1	3,928	-0.03%
2021/12/02	3	53.67	5	53.98	53.60	-2	3,890	-0.05%
2021/12/01	18	54.85	11	54.84	55.10	7	3,798	0.18%
2021/11/30	3	53.33	6	53.20	52.80	-3	3,467	-0.09%
2021/11/29	6.1	51.52	3	51.57	52.10	3.1	3,378	0.09%
2021/11/26	2	52.20	0	0.00	52.00	2	3,320	0.06%
2021/11/25	2	54.20	1	53.80	53.60	1	3,262	0.03%
2021/11/24	1.1	53.71	3	53.53	53.60	-1.9	3,213	-0.06%
2021/11/23	3	53.80	2	53.75	53.70	1	3,138	0.03%
2021/11/22	7	55.10	13	55.15	55.10	-6	3,042	-0.20%
2021/11/19	5.2	55.85	13.2	55.90	55.50	-8.1	2,957	-0.27%
2021/11/18	18.4	57.89	23	57.71	57.30	-4.6	2,801	-0.16%
2021/11/17	16	55.80	19	55.82	56.10	-3	2,335	-0.13%
2021/11/16	14	53.55	5.2	53.16	53.60	8.8	2,031	0.43%
2021/11/15	2.2	51.81	12	52.33	53.50	-9.8	1,902	-0.52%
2021/11/12	2	50.35	0	0.00	50.30	2	1,780	0.11%
2021/11/11	0.1	50.50	0	0.00	50.10	0.1	1,772	0.00%
2021/11/10	2	50.05	2	50.35	50.50	0	1,758	0.00%
2021/11/09	8	49.83	0	0.00	49.70	8	1,743	0.46%
2021/11/08	5	50.00	0	0.00	50.00	5	1,708	0.29%
2021/11/05	5	49.92	0	0.00	50.00	5	1,711	0.29%
2021/11/04	4	50.10	1	50.30	50.30	3	1,707	0.18%
2021/11/03	2	50.40	0	0.00	50.30	2	1,778	0.11%
2021/11/02	5	51.06	0	0.00	50.40	5	1,821	0.27%
2021/11/01	3.1	51.73	2	51.60	51.90	1.1	1,836	0.06%
2021/10/29	11	51.84	1	52.90	51.50	10	1,822	0.55%
2021/10/28	1	50.60	4	50.80	50.80	-3	1,693	-0.18%
2021/10/27	2	51.10	0	0.00	51.00	2	1,764	0.11%
2021/10/22	1	51.00	0	0.00	51.10	1	2,402	0.04%
2021/10/21	1	51.60	1	51.50	51.20	0	2,443	0.00%
2021/10/18	0	50.70	0	0.00	50.40	0	2,520	0.00%
2021/10/13	0	0.00	1	50.30	50.60	-1	2,576	-0.04%
2021/10/08	0	0.00	1	51.00	50.80	-1	2,619	-0.04%
2021/10/05	1	49.60	1	49.75	50.10	0	2,735	0.00%
2021/10/04	2	49.70	1	49.45	49.70	1	2,742	0.04%
2021/10/01	1	50.30	0	0.00	49.85	1	2,756	0.04%
2021/09/29	1	50.10	7	50.29	50.80	-6	2,758	-0.22%
2021/09/28	1	50.70	0	0.00	50.70	1	2,762	0.04%
2021/09/24	1	51.80	0	0.00	51.50	1	2,814	0.04%
2021/09/17	3	50.37	2	50.40	51.40	1	2,930	0.03%
2021/09/14	0	0.00	2	50.35	50.50	-2	3,010	-0.07%
2021/09/13	0	0.00	2	50.80	50.70	-2	3,006	-0.07%
2021/09/10	6	51.52	0	0.00	51.50	6	3,029	0.20%
2021/09/09	0	0.00	1	52.00	51.90	-1	3,041	-0.03%
2021/09/01	0	0.00	1	52.50	52.30	-1	3,019	-0.03%
2021/08/31	5	51.70	0	0.00	52.00	5	3,017	0.17%
2021/08/26	1	52.00	0	0.00	51.60	1	3,027	0.03%
2021/08/25	2	51.80	0	0.00	51.80	2	3,061	0.07%
2021/08/19	1	49.10	0	0.00	49.00	1	3,068	0.03%
2021/08/18	11	48.29	6	48.36	49.70	5	3,078	0.16%
2021/08/17	3	49.83	5	49.57	49.05	-2	3,072	-0.07%
2021/08/16	5	50.36	5	50.38	50.50	0	3,060	0.00%
2021/08/13	5	51.16	4	51.45	50.80	1	3,050	0.03%
2021/08/12	1	52.20	0	0.00	51.40	1	3,055	0.03%
2021/08/11	4	52.48	4	52.20	52.20	0	3,064	0.00%
2021/08/10	4	52.68	1	53.40	52.50	3	3,085	0.10%
2021/08/09	2	53.70	3	53.83	53.40	-1	3,103	-0.03%
2021/08/06	3	58.83	1	59.10	59.20	2	3,071	0.07%
2021/08/05	1	59.90	2.7	59.94	59.90	-1.7	3,050	-0.06%
2021/08/04	1	59.50	5	59.80	59.60	-4	3,035	-0.13%
2021/08/03	3	59.17	1	59.00	59.10	2	3,032	0.07%
2021/08/02	6	60.50	0	0.00	60.50	6	2,965	0.20%
2021/07/30	6	62.03	28	62.29	61.50	-22	2,886	-0.76%
2021/07/29	23	62.10	24	63.10	60.40	-1	2,757	-0.04%
2021/07/28	0.2	58.00	1.2	59.72	60.00	-1	2,410	-0.04%
2021/07/27	2	58.95	1	59.50	58.40	1	2,344	0.04%
2021/07/26	3.1	59.77	7	59.36	59.70	-3.9	2,337	-0.17%
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	56.00	2	55.20	55.30	-1	2,335	-0.04%
2021/07/20	4	56.53	1	56.60	56.40	3	2,334	0.13%
2021/07/19	5	57.48	0	0.00	57.30	5	2,354	0.21%
2021/07/16	1	58.00	1	58.20	58.00	0	2,427	0.00%
2021/07/15	9	58.37	1	58.50	58.40	8	2,458	0.33%
2021/07/14	3	58.73	9	59.18	59.50	-6	2,481	-0.24%
2021/07/13	3	57.47	1	57.20	57.40	2	2,406	0.08%
2021/07/12	1	56.30	0	0.00	56.70	1	2,422	0.04%
2021/07/09	5	56.60	0	0.00	56.60	5	2,449	0.20%
2021/07/08	1	57.50	2	57.80	57.50	-1	2,510	-0.04%
2021/07/07	2	57.20	1	57.10	57.00	1	2,518	0.04%
2021/07/06	2	56.75	0	0.00	56.90	2	2,540	0.08%
2021/07/05	2	56.80	4	57.10	57.40	-2	2,572	-0.08%
2021/07/02	4	56.50	5	57.20	57.00	-1	2,582	-0.04%
2021/07/01	1	55.90	2	56.00	56.00	-1	2,584	-0.04%
2021/06/30	2	57.60	1	56.40	57.00	1	2,601	0.04%
2021/06/29	0	0.00	1	56.40	55.50	-1	2,602	-0.04%
2021/06/28	2	56.70	8	56.28	56.70	-6	2,602	-0.23%
2021/06/25	2.1	55.32	3	55.70	55.20	-0.9	2,605	-0.03%
2021/06/24	6	55.08	5	55.30	54.70	1	2,604	0.04%
2021/06/23	2	54.50	0	0.00	54.50	2	2,648	0.08%
2021/06/22	2	52.80	15	53.07	52.70	-13	2,760	-0.47%
2021/06/21	3	53.20	3.1	53.24	52.10	-0.1	2,788	0.00%
2021/06/18	1	54.00	5	53.80	54.10	-4	2,806	-0.14%
2021/06/17	1	53.10	0	0.00	53.20	1	2,939	0.03%
2021/06/16	0	0.00	1	53.30	53.30	-1	3,098	-0.03%
2021/06/11	0.1	52.90	0	0.00	52.70	0.1	3,238	0.00%
2021/06/10	0	0.00	1	52.20	52.20	-1	3,295	-0.03%
2021/06/09	1	51.70	0	0.00	51.60	1	3,380	0.03%
2021/06/08	9	51.89	0	0.00	51.80	9	3,476	0.26%
2021/06/04	2	52.50	0	0.00	52.80	2	3,761	0.05%
2021/06/03	2	52.30	1	52.60	52.30	1	3,825	0.03%
2021/06/02	11	52.69	1	52.50	52.30	10	3,852	0.26%
2021/06/01	0	0.00	8	53.68	53.80	-8	3,856	-0.21%
2021/05/31	2	53.00	2	53.05	53.10	0	3,894	0.00%
2021/05/28	3	52.93	2	53.05	53.20	1	3,953	0.03%
2021/05/27	0.1	53.00	1	52.50	53.10	-0.9	4,034	-0.02%
2021/05/26	8	52.45	2	52.60	52.60	6	4,173	0.14%
2021/05/25	1	52.30	7	52.53	52.80	-6	4,305	-0.14%
2021/05/24	2	50.65	1	51.00	51.40	1	4,431	0.02%
2021/05/21	3	50.80	0	0.00	51.00	3	4,569	0.07%
2021/05/20	7	50.30	6	51.23	50.50	1	4,730	0.02%
2021/05/19	8	50.25	3	50.70	50.20	5	4,839	0.10%
2021/05/18	0	0.00	1	50.60	51.50	-1	5,028	-0.02%
2021/05/17	5	49.10	2	49.38	50.50	3	5,222	0.06%
2021/05/14	5	51.40	0	0.00	50.80	5	5,529	0.09%
2021/05/13	4.1	50.87	3	50.77	51.30	1.1	5,619	0.02%
2021/05/12	5	50.26	5	50.25	50.50	0	5,974	0.00%
2021/05/11	9	54.13	1	53.00	53.40	8	6,523	0.12%
2021/05/10	7	56.83	6	57.70	56.30	1	6,778	0.01%
2021/05/07	0	0.00	5	57.70	57.40	-5	7,076	-0.07%
2021/05/04	1	58.00	2	55.75	56.50	-1	7,753	-0.01%
2021/05/03	2	60.85	3	61.00	59.90	-1	7,874	-0.01%
2021/04/29	1	61.10	11	61.46	60.90	-10	7,962	-0.13%
2021/04/28	0	0.00	1	60.20	60.00	-1	8,044	-0.01%
2021/04/27	1	59.40	6	60.13	59.40	-5	8,246	-0.06%
2021/04/22	13	60.33	7	60.63	59.50	6	9,136	0.07%
2021/04/21	11	61.62	0	0.00	61.60	11	9,541	0.12%
2021/04/20	6.2	61.65	5	62.80	62.80	1.2	9,662	0.01%
2021/04/19	1	61.10	21	61.50	61.40	-20	9,696	-0.21%
2021/04/16	22	61.15	0	0.00	61.10	22	9,702	0.23%
2021/04/15	1.1	60.77	10	61.55	61.80	-8.9	9,705	-0.09%
2021/04/14	4.1	60.02	3	59.20	60.00	1.1	9,741	0.01%
2021/04/13	3	61.17	3	61.00	60.40	0	9,761	0.00%
2021/04/12	2	62.00	1	61.50	61.50	1	9,769	0.01%
2021/04/09	8	62.38	0	0.00	62.10	8	9,773	0.08%
2021/04/08	1	63.10	0	0.00	63.10	1	9,761	0.01%
2021/04/07	1	61.90	1	62.50	62.80	0	9,847	0.00%
2021/04/01	20	62.42	1	62.40	62.30	19	9,866	0.19%
2021/03/31	5	64.24	0	0.00	63.60	5	9,826	0.05%
2021/03/30	1	63.10	2	63.70	64.00	-1	9,797	-0.01%
2021/03/29	0	0.00	3	62.90	62.80	-3	9,781	-0.03%
2021/03/26	9	61.44	11	62.09	62.40	-2	9,785	-0.02%
2021/03/25	17	61.42	1.1	61.77	61.10	15.9	9,767	0.16%
2021/03/24	1	62.90	2	63.65	63.40	-1	9,730	-0.01%
2021/03/23	9	63.74	3	63.83	63.70	6	9,775	0.06%
2021/03/22	22.1	65.10	1	66.10	64.80	21.1	9,745	0.22%
2021/03/19	9	64.23	26	65.37	65.80	-17	9,687	-0.18%
2021/03/18	5	64.74	20	64.76	64.80	-15	9,600	-0.16%
2021/03/17	6	63.63	2	63.75	63.40	4	9,543	0.04%
2021/03/16	8	63.95	13	64.43	64.20	-5	9,585	-0.05%
2021/03/15	5	63.60	4	64.60	64.10	1	9,611	0.01%
2021/03/12	10	64.84	1	65.60	64.70	9	9,597	0.09%
2021/03/11	1	63.90	11	65.03	65.70	-10	9,602	-0.10%
2021/03/10	3	62.37	15	63.65	64.20	-12	9,550	-0.13%
2021/03/09	0	0.00	3	60.70	61.90	-3	9,537	-0.03%
2021/03/08	7	60.97	29	61.03	61.40	-22	9,758	-0.23%
2021/03/05	2	59.80	2	60.05	60.70	0	9,768	0.00%
2021/03/04	1	60.80	2	60.90	60.30	-1	9,779	-0.01%
2021/03/03	10	60.33	2	60.55	61.00	8	9,755	0.08%
2021/03/02	1	60.80	1.4	61.60	60.50	-0.4	9,771	0.00%
2021/02/26	12	62.29	2	62.20	61.00	10	9,731	0.10%
2021/02/25	33	64.02	6	63.82	64.10	27	9,661	0.28%
2021/02/24	8	63.55	14	64.50	65.00	-6	9,547	-0.06%
2021/02/23	5	63.18	12	63.68	63.10	-7	9,452	-0.07%
2021/02/22	20.4	64.99	1	64.80	64.80	19.4	9,440	0.21%
2021/02/19	2	65.00	5	65.28	65.40	-3	9,336	-0.03%
2021/02/18	11	64.04	12	63.50	64.20	-1	9,277	-0.01%
2021/02/17	17	63.98	26	63.81	64.90	-9	9,156	-0.10%
2021/02/05	33	61.79	32	61.57	60.80	1	8,941	0.01%
2021/02/04	5	60.08	8	59.61	60.30	-3	8,638	-0.03%
2021/02/03	12	59.81	14	59.93	58.90	-2	8,623	-0.02%
2021/02/02	56	59.09	76	59.07	59.90	-20	8,293	-0.24%
2021/02/01	9	56.92	14	56.86	57.90	-5	7,781	-0.06%
2021/01/29	26	56.16	23	55.97	55.70	3	7,690	0.04%
2021/01/28	5	55.76	13	55.40	56.00	-8	7,533	-0.11%
2021/01/27	5	53.10	17	54.52	54.50	-12	7,387	-0.16%
2021/01/26	25.1	54.87	8	53.99	53.90	17.1	7,305	0.23%
2021/01/25	8	55.06	12	55.20	55.80	-4	7,138	-0.06%
2021/01/22	3	54.13	8	54.46	54.30	-5	7,269	-0.07%
2021/01/21	10	53.89	10	54.13	53.90	0	7,174	0.00%
2021/01/20	22	53.52	11	54.15	53.50	11	7,055	0.16%
2021/01/19	8	54.13	34	54.07	54.50	-26	6,859	-0.38%
2021/01/18	14	53.95	41	54.02	54.20	-27	6,599	-0.41%
2021/01/15	12	51.70	1	52.50	52.40	11	6,168	0.18%
2021/01/14	28	51.43	27	51.59	52.30	1	6,031	0.02%
2021/01/13	6	49.02	11	48.98	49.15	-5	5,572	-0.09%
2021/01/12	6	47.55	1	47.70	47.80	5	5,425	0.09%
2021/01/11	15	48.28	15	48.55	48.25	0	5,352	0.00%
2021/01/08	1	48.40	0	0.00	48.70	1	5,373	0.02%
2021/01/07	1	48.25	7	48.47	48.70	-6	5,446	-0.11%
2021/01/06	11	48.02	3	47.60	47.50	8	5,412	0.15%
2021/01/05	0	0.00	1	48.70	49.00	-1	5,344	-0.02%
2021/01/04	1	48.90	1	48.80	49.00	0	5,346	0.00%
2020/12/31	2	48.88	2	48.80	48.75	0	5,357	0.00%
2020/12/30	7	49.01	14	48.92	49.00	-7	5,348	-0.13%
2020/12/29	2	47.98	8	48.18	48.40	-6	5,288	-0.11%
2020/12/28	1	47.20	0	0.00	47.15	1	5,226	0.02%
2020/12/25	1	46.90	0	0.00	46.90	1	5,213	0.02%
2020/12/23	10	46.80	7	46.75	46.75	3	5,212	0.06%
2020/12/22	3	47.55	3	47.47	46.80	0	5,254	0.00%
2020/12/21	10	47.65	0	0.00	47.75	10	5,272	0.19%
2020/12/18	13	48.91	7	49.39	48.55	6	5,259	0.11%
2020/12/17	0	0.00	7	49.01	49.15	-7	5,210	-0.13%
2020/12/16	0	0.00	5	48.50	48.50	-5	5,207	-0.10%
2020/12/15	5	47.60	11	49.24	47.85	-6	5,235	-0.11%
2020/12/14	0	0.00	5	49.15	48.50	-5	5,193	-0.10%
2020/12/11	5	47.20	6	48.35	48.50	-1	5,192	-0.02%
2020/12/10	5	48.20	2	48.60	47.95	3	5,300	0.06%
2020/12/09	3	49.10	17	48.81	48.75	-14	5,271	-0.27%
2020/12/08	3	49.20	6	49.21	48.85	-3	5,257	-0.06%
2020/12/07	2	48.85	4	49.01	49.00	-2	5,276	-0.04%
2020/12/04	10	48.59	1	48.30	48.50	9	5,253	0.17%
2020/12/03	7	48.99	12	49.25	49.00	-5	5,292	-0.09%
2020/12/02	32	48.84	27	48.18	48.80	5	5,298	0.09%
2020/12/01	15	46.28	11	46.60	46.70	4	5,159	0.08%
2020/11/30	8	46.94	0	0.00	46.70	8	5,194	0.15%
2020/11/27	7	47.11	4	47.25	47.15	3	5,235	0.06%
2020/11/26	7	46.76	10	46.80	46.95	-3	5,295	-0.06%
2020/11/25	5	47.25	14	47.78	47.25	-9	5,295	-0.17%
2020/11/24	17	47.92	23	47.60	47.15	-6	5,339	-0.11%
2020/11/23	22	47.92	7	48.14	48.10	15	5,487	0.27%
2020/11/20	3	47.83	8	48.13	47.85	-5	5,969	-0.08%
2020/11/19	6	48.00	6	47.78	48.00	0	6,280	0.00%
2020/11/18	1	47.10	0	0.00	47.15	1	6,249	0.02%
2020/11/17	10	47.11	2	47.33	47.05	8	6,220	0.13%
2020/11/16	11	47.66	13	47.76	47.60	-2	6,230	-0.03%
2020/11/13	2	47.08	13	47.04	47.05	-11	6,161	-0.18%
2020/11/12	5	46.70	4	46.94	46.75	1	6,162	0.02%
2020/11/11	21	47.13	7	47.21	46.95	14	6,126	0.23%
2020/11/10	1	47.00	17	46.79	46.85	-16	5,999	-0.27%
2020/11/09	10	47.13	23	47.15	46.80	-13	5,921	-0.22%
2020/11/06	27	47.16	15	46.84	47.15	12	5,840	0.21%
2020/11/05	4	46.60	15	46.64	46.65	-11	5,665	-0.19%
2020/11/04	16	45.90	18	46.10	45.45	-2	5,552	-0.04%
2020/11/03	21	45.73	17	45.68	45.70	4	5,484	0.07%
2020/11/02	5	45.24	32	45.01	45.25	-27	5,409	-0.50%
2020/10/30	93	45.32	83	44.75	44.40	10	5,310	0.19%
2020/10/28	5	43.40	1	43.45	43.45	4	5,112	0.08%
2020/10/27	1	44.30	0	0.00	44.30	1	5,143	0.02%
2020/10/26	3	44.95	0	0.00	44.65	3	5,205	0.06%
2020/10/22	0	0.00	1	44.95	44.70	-1	5,215	-0.02%
2020/10/20	1	44.15	0	0.00	44.25	1	5,212	0.02%
2020/10/19	0	0.00	1	44.55	44.50	-1	5,241	-0.02%
2020/10/16	0	0.00	3	44.80	44.05	-3	5,293	-0.06%
2020/10/15	3	45.25	7	45.31	45.00	-4	5,344	-0.07%
2020/10/13	0	0.00	1	44.10	44.05	-1	5,530	-0.02%
2020/10/12	2	44.23	1	44.50	44.00	1	5,589	0.02%
2020/10/08	1	44.30	13	44.32	44.25	-12	5,594	-0.21%
2020/10/06	2	43.78	2	44.05	43.90	0	5,709	0.00%
2020/10/05	1	42.75	3	43.15	43.00	-2	5,753	-0.03%
2020/09/30	2	42.58	2	42.78	42.75	0	5,834	0.00%
2020/09/28	6	41.91	7	41.96	41.95	-1	6,092	-0.02%
2020/09/25	17	41.89	15	41.83	42.00	2	6,222	0.03%
2020/09/24	3	42.50	2	42.50	42.50	1	6,207	0.02%
2020/09/23	1	43.40	0	0.00	43.10	1	6,195	0.02%
2020/09/22	0	0.00	2	43.75	43.40	-2	6,191	-0.03%
2020/09/21	11	43.60	3	43.25	43.00	8	6,186	0.13%
2020/09/18	3	44.57	2	45.00	44.55	1	6,214	0.02%
2020/09/17	8	44.48	8	44.60	44.60	0	6,310	0.00%
2020/09/16	8	44.83	3	44.90	44.60	5	6,286	0.08%
2020/09/15	7	45.10	18	45.06	45.40	-11	6,253	-0.18%
2020/09/14	4	43.71	5	43.98	44.05	-1	6,179	-0.02%
2020/09/11	8	43.61	1	43.40	42.85	7	6,184	0.11%
2020/09/10	12	43.32	7	43.40	43.65	5	6,151	0.08%
2020/09/09	5	43.36	2	43.45	43.40	3	6,100	0.05%
2020/09/08	9	43.54	4	43.30	43.15	5	6,056	0.08%
2020/09/07	9	44.29	1	44.50	43.80	8	5,985	0.13%
2020/09/04	2	43.65	39	43.34	44.00	-37	5,950	-0.62%
2020/09/03	43.3	42.59	2	42.50	42.50	41.3	5,931	0.70%
2020/09/02	5	42.97	43	43.50	42.90	-38	5,994	-0.63%
2020/09/01	6	43.82	31	44.13	43.90	-25	5,970	-0.42%
2020/08/31	4	45.33	22	45.44	44.70	-18	5,915	-0.30%
2020/08/28	7	46.33	8	46.41	45.85	-1	5,923	-0.02%
2020/08/27	4	46.66	2	46.40	46.40	2	5,964	0.03%
2020/08/26	38	46.64	43.2	46.37	46.55	-5.2	5,783	-0.09%
2020/08/25	88	44.56	72	44.97	45.00	16	5,292	0.30%
2020/08/24	8	41.44	11	41.73	42.45	-3	4,943	-0.06%
2020/08/21	0	0.00	1	40.10	40.00	-1	4,879	-0.02%
2020/08/20	18	39.99	16	39.38	39.35	2	4,855	0.04%
2020/08/19	37	40.74	2	40.80	40.60	35	4,778	0.73%
2020/08/18	4	40.90	3	40.95	40.95	1	4,762	0.02%
2020/08/17	0	0.00	1	41.55	41.45	-1	4,754	-0.02%
2020/08/14	0	0.00	1	41.30	41.30	-1	4,764	-0.02%
2020/08/12	5	41.10	2	41.20	41.25	3	4,800	0.06%
2020/08/11	2	41.68	3	41.90	41.70	-1	4,801	-0.02%
2020/08/10	0	0.00	1	42.90	42.20	-1	4,800	-0.02%
2020/08/07	0	0.00	2	42.30	42.25	-2	4,820	-0.04%
2020/08/06	0	0.00	22	42.25	41.90	-22	4,902	-0.45%
2020/08/05	13	42.37	0	0.00	42.15	13	4,965	0.26%
2020/08/04	17	42.19	1	42.10	42.30	16	4,934	0.32%
2020/08/03	9	41.67	1	42.00	41.50	8	4,939	0.16%
2020/07/31	2	41.45	27	41.40	41.85	-25	4,860	-0.51%
2020/07/30	11	41.53	0	0.00	41.75	11	4,821	0.23%
2020/07/29	10	40.35	1	40.50	40.35	9	4,748	0.19%
2020/07/27	3	41.10	1	40.95	40.85	2	4,806	0.04%
2020/07/24	1	42.05	25	42.47	41.70	-24	4,789	-0.50%
2020/07/23	10	43.16	1	43.65	43.00	9	4,732	0.19%
2020/07/22	4.1	43.40	10	42.79	43.65	-5.9	4,701	-0.13%
2020/07/21	8	42.70	3	42.70	42.50	5	4,640	0.11%
2020/07/20	1	42.95	5	44.10	42.95	-4	4,574	-0.09%
2020/07/17	28	46.41	5	46.36	46.30	23	4,432	0.52%
2020/07/16	2	46.05	11	46.05	46.00	-9	4,292	-0.21%
2020/07/14	8	45.87	4	46.23	45.60	4	4,313	0.09%
2020/07/13	3	45.68	1	45.85	45.90	2	4,271	0.05%
2020/07/10	9	46.93	2	46.90	46.55	7	4,210	0.17%
2020/07/09	1	47.95	7	48.51	47.85	-6	4,137	-0.15%
2020/07/08	6	47.32	6	47.20	47.35	0	4,053	0.00%
2020/07/07	16.1	48.25	5	48.65	47.70	11.1	3,978	0.28%
2020/07/06	14	48.70	11	49.01	48.75	3	3,839	0.08%
2020/07/03	20	48.91	18	48.77	48.60	2	3,754	0.05%
2020/07/02	3	48.38	0	0.00	48.55	3	3,762	0.08%
2020/07/01	14	48.30	0	0.00	48.50	14	3,760	0.37%
2020/06/30	3	47.23	8	47.29	47.90	-5	3,753	-0.13%
2020/06/29	7	46.19	1	46.05	46.15	6	3,738	0.16%
2020/06/24	20	48.05	6	48.46	47.75	14	3,646	0.38%
2020/06/23	4	49.55	0	0.00	49.40	4	3,540	0.11%
2020/06/22	5	49.07	1	49.50	49.20	4	3,532	0.11%
2020/06/19	18	50.00	6	50.82	49.95	12	3,536	0.34%
2020/06/18	1	50.40	11	50.36	50.90	-10	3,480	-0.29%
2020/06/17	4	48.93	0	0.00	48.80	4	3,430	0.12%
2020/06/16	1	48.70	2	49.20	49.00	-1	3,443	-0.03%
2020/06/15	3	48.38	0	0.00	48.05	3	3,481	0.09%
2020/06/12	0	0.00	6	47.86	49.10	-6	3,496	-0.17%
2020/06/11	15	50.22	11	50.46	49.20	4	3,480	0.11%
2020/06/10	11	51.69	5	52.00	52.10	6	3,405	0.18%
2020/06/09	15	51.09	22	50.68	51.30	-7	3,344	-0.21%
2020/06/08	8	48.95	1	49.15	49.50	7	3,269	0.21%
2020/06/05	5	49.66	8	49.60	49.55	-3	3,237	-0.09%
2020/06/04	8	49.76	0	0.00	49.40	8	3,243	0.25%
2020/06/03	7	49.50	15	49.83	50.00	-8	3,227	-0.25%
2020/06/02	0	0.00	1	47.75	48.40	-1	3,117	-0.03%
2020/06/01	1	47.50	6	47.08	47.50	-5	3,088	-0.16%
2020/05/29	6	46.52	0	0.00	46.35	6	3,079	0.19%
2020/05/28	3	47.58	5	47.49	47.35	-2	3,094	-0.06%
2020/05/27	1	46.85	4	46.90	46.90	-3	3,085	-0.10%
2020/05/26	0	0.00	2	46.75	46.75	-2	3,115	-0.06%
2020/05/25	0	0.00	1	46.50	46.50	-1	3,166	-0.03%
2020/05/22	2	46.50	0	0.00	46.30	2	3,197	0.06%
2020/05/21	3	46.78	0	0.00	46.80	3	3,196	0.09%
2020/05/19	0	0.00	2	47.05	46.50	-2	3,183	-0.06%
2020/05/18	1	47.05	0	0.00	47.00	1	3,246	0.03%
2020/05/15	0	0.00	2	48.00	47.95	-2	3,274	-0.06%
2020/05/14	12	48.54	3	48.67	47.80	9	3,272	0.28%
2020/05/13	5	49.23	0	0.00	50.40	5	3,215	0.16%
2020/05/12	2	48.25	7	48.67	49.65	-5	3,169	-0.16%
2020/05/11	3	47.80	0	0.00	48.00	3	3,115	0.10%
2020/05/08	0	0.00	9	48.29	47.65	-9	3,110	-0.29%
2020/05/07	1	46.65	0	0.00	47.75	1	3,094	0.03%
2020/05/06	0	0.00	5	46.55	46.35	-5	3,107	-0.16%
2020/05/05	1	45.60	0	0.00	46.00	1	3,148	0.03%
2020/05/04	6	45.58	1	45.65	45.50	5	3,161	0.16%
2020/04/30	12	47.14	1	47.10	47.10	11	3,151	0.35%
2020/04/29	0	0.00	5	48.10	47.80	-5	3,149	-0.16%
2020/04/28	1	47.60	2	48.00	47.80	-1	3,161	-0.03%
2020/04/24	1	46.60	0	0.00	46.60	1	3,258	0.03%
2020/04/23	5	47.10	6	47.83	46.85	-1	3,272	-0.03%
2020/04/22	0	0.00	5	46.14	47.10	-5	3,271	-0.15%
2020/04/21	3	46.53	2	46.45	46.10	1	3,275	0.03%
2020/04/20	7	47.92	6	48.11	48.20	1	3,253	0.03%
2020/04/17	0	0.00	6	47.76	47.75	-6	3,221	-0.19%
2020/04/16	1	46.00	2	46.00	46.05	-1	3,149	-0.03%
2020/04/15	4	44.45	21	44.67	44.45	-17	3,145	-0.54%
2020/04/14	2	43.70	0	0.00	44.00	2	3,159	0.06%
2020/04/13	8	43.71	0	0.00	43.15	8	3,170	0.25%
2020/04/10	1	44.50	0	0.00	43.80	1	3,188	0.03%
2020/04/09	0	0.00	3	43.88	44.25	-3	3,222	-0.09%
2020/04/08	1	43.20	2	43.10	43.45	-1	3,221	-0.03%
2020/04/07	8	41.98	3	42.00	42.40	5	3,174	0.16%
2020/04/01	1	39.70	2	39.98	40.00	-1	3,106	-0.03%
2020/03/31	1	39.30	0	0.00	38.60	1	3,078	0.03%
2020/03/30	0	0.00	2	38.10	38.60	-2	3,049	-0.07%
2020/03/27	4	38.86	22	39.32	38.70	-18	3,043	-0.59%
2020/03/26	6	38.98	0	0.00	38.65	6	3,014	0.20%
2020/03/25	0	0.00	2	39.25	39.40	-2	3,008	-0.07%
2020/03/24	21	36.50	1	36.35	36.50	20	2,964	0.67%
2020/03/23	3	35.73	26	34.49	35.10	-23	2,947	-0.78%
2020/03/20	9	36.54	4	36.96	36.55	5	2,945	0.17%
2020/03/19	3	35.50	3	34.73	34.00	0	2,929	0.00%
2020/03/18	0	0.00	1	39.15	37.75	-1	2,896	-0.03%
2020/03/17	0	0.00	3	40.15	39.30	-3	2,899	-0.10%
2020/03/16	3	40.95	20	41.66	40.00	-17	2,936	-0.58%
2020/03/13	30	40.62	40	39.62	41.00	-10	2,914	-0.34%
2020/03/12	9	43.99	3	44.52	42.95	6	2,885	0.21%
2020/03/11	0	0.00	9	47.30	46.70	-9	2,843	-0.32%
2020/03/10	0	0.00	3	45.05	46.10	-3	2,833	-0.11%
2020/03/09	10	46.19	7	45.65	45.30	3	2,855	0.11%
2020/03/05	1	49.25	3	49.30	49.15	-2	2,852	-0.07%
2020/03/04	10	48.39	1	48.95	48.35	9	2,891	0.31%
2020/03/03	11	49.32	0	0.00	49.00	11	2,901	0.38%
2020/03/02	1	47.55	6	48.68	48.50	-5	2,884	-0.17%
2020/02/27	9	49.84	0	0.00	48.95	9	2,867	0.31%
2020/02/26	7	50.27	2	50.80	50.10	5	2,879	0.17%
2020/02/25	25	50.89	0	0.00	51.00	25	2,863	0.87%
2020/02/24	2	51.80	0	0.00	51.80	2	2,903	0.07%
2020/02/20	4	53.18	1	53.80	53.20	3	2,964	0.10%
2020/02/19	2	53.60	26	53.62	53.50	-24	2,975	-0.81%
2020/02/18	5	52.78	0	0.00	52.30	5	2,953	0.17%
2020/02/17	7	53.13	1	53.50	53.50	6	3,061	0.20%
2020/02/13	7	53.26	2	53.75	53.20	5	3,287	0.15%
2020/02/12	8	52.58	1	52.80	52.80	7	3,369	0.21%
2020/02/11	2	51.95	1	52.30	52.30	1	3,417	0.03%
2020/02/10	1	51.40	0	0.00	51.20	1	3,575	0.03%
2020/02/07	3	52.50	3	52.70	52.40	0	3,887	0.00%
2020/02/06	4	51.95	17	52.31	52.80	-13	4,146	-0.31%
2020/02/04	1	52.10	5	52.30	52.10	-4	4,586	-0.09%
2020/02/03	13	48.37	10	48.80	51.00	3	4,680	0.06%
2020/01/31	11	53.24	13	53.46	53.00	-2	4,735	-0.04%
2020/01/30	10	53.30	41	53.27	53.20	-31	5,243	-0.59%
2020/01/20	6	59.30	0	0.00	59.10	6	5,266	0.11%
2020/01/16	3	59.53	1	59.30	59.40	2	5,400	0.04%
2020/01/15	5	59.80	1	60.10	59.80	4	5,465	0.07%
2020/01/14	0	0.00	2	60.60	60.70	-2	5,703	-0.04%
2020/01/13	2	60.05	2	60.20	60.30	0	5,772	0.00%
2020/01/10	4	59.60	12	59.72	59.60	-8	5,861	-0.14%
2020/01/09	6	59.93	0	0.00	59.70	6	5,932	0.10%
2020/01/08	12	59.83	2	60.70	59.70	10	6,020	0.17%
2020/01/07	15	61.50	1	61.60	61.20	14	6,092	0.23%
2020/01/06	8	62.13	0	0.00	62.10	8	6,167	0.13%
2020/01/03	8	63.59	1	64.80	63.70	7	6,200	0.11%
2020/01/02	2	63.80	7	64.10	64.10	-5	6,331	-0.08%
2019/12/27	12	63.20	0	0.00	63.20	12	6,869	0.17%
2019/12/26	6	63.10	6	63.40	63.10	0	7,063	0.00%
2019/12/23	1	62.80	0	0.00	62.80	1	7,328	0.01%
2019/12/20	2	62.70	0	0.00	62.60	2	7,369	0.03%
2019/12/18	2	62.45	2	63.00	62.40	0	7,631	0.00%
2019/12/16	1	62.40	3	62.90	62.90	-2	7,693	-0.03%
2019/12/13	16	62.41	1	61.90	61.90	15	7,714	0.19%
2019/12/12	7	63.36	3	63.10	62.90	4	7,743	0.05%
2019/12/11	0	0.00	5	64.00	63.30	-5	7,751	-0.06%
2019/12/10	4	63.20	0	0.00	63.50	4	7,871	0.05%
2019/12/09	0	0.00	49	63.72	63.40	-49	8,005	-0.61%
2019/12/06	16	62.78	1	63.30	62.50	15	8,147	0.18%
2019/12/05	3	63.30	1	63.40	63.30	2	8,208	0.02%
2019/12/04	13	62.54	16	62.61	62.70	-3	8,454	-0.04%
2019/12/03	0	0.00	1	61.80	61.70	-1	8,485	-0.01%
2019/12/02	3	61.50	1	61.00	61.20	2	8,479	0.02%
2019/11/29	20	62.62	1	63.50	62.50	19	8,447	0.22%
2019/11/28	4	64.15	0	0.00	63.80	4	8,477	0.05%
2019/11/27	13	64.00	2	63.80	64.00	11	8,499	0.13%
2019/11/26	0	0.00	3	64.40	64.10	-3	8,509	-0.04%
2019/11/25	16	63.33	5	64.50	63.70	11	8,510	0.13%
2019/11/22	5	63.90	1	64.10	63.90	4	8,547	0.05%
2019/11/21	8	63.96	8	64.18	64.30	0	8,765	0.00%
2019/11/20	6	65.33	8	65.84	65.30	-2	8,814	-0.02%
2019/11/19	10	66.37	5	66.84	66.00	5	9,166	0.05%
2019/11/18	5	66.78	2	66.90	66.70	3	9,281	0.03%
2019/11/15	7	66.93	6	66.88	66.40	1	9,341	0.01%
2019/11/14	6	67.80	19	67.71	67.10	-13	9,384	-0.14%
2019/11/13	0	0.00	7	66.83	66.90	-7	9,347	-0.07%
2019/11/12	1	65.90	9	65.78	65.90	-8	9,479	-0.08%
2019/11/11	27	65.19	13	65.05	64.00	14	9,646	0.15%
2019/11/08	3	67.00	6	66.87	66.90	-3	9,641	-0.03%
2019/11/07	12	66.51	8	66.48	66.30	4	9,805	0.04%
2019/11/06	21	67.40	11	67.30	66.60	10	9,818	0.10%
2019/11/05	20	67.00	13	66.93	66.50	7	9,702	0.07%
2019/11/04	6	65.15	46	65.41	65.60	-40	9,686	-0.41%
2019/11/01	46	63.93	54	64.13	63.90	-8	9,845	-0.08%
2019/10/31	5	64.66	8	64.70	65.00	-3	10,188	-0.03%
2019/10/30	38	63.91	11	63.96	63.90	27	10,575	0.26%
2019/10/29	71	65.33	46	65.61	64.60	25	10,517	0.24%
2019/10/28	13	64.59	7	64.79	64.40	6	10,022	0.06%
2019/10/25	3	64.50	72	64.57	64.20	-69	9,933	-0.69%
2019/10/24	22	63.98	51	63.95	64.00	-29	9,892	-0.29%
2019/10/23	12	62.73	5	62.76	62.70	7	9,849	0.07%
2019/10/22	86	64.13	47	64.33	63.10	39	9,833	0.40%
2019/10/21	16	63.91	51	63.88	64.30	-35	9,599	-0.36%
2019/10/18	3	63.50	4	63.80	63.40	-1	9,584	-0.01%
2019/10/17	39	62.93	19	63.43	63.30	20	9,579	0.21%
2019/10/16	30	63.17	51	63.29	63.30	-21	9,571	-0.22%
2019/10/15	83	62.37	83	63.26	62.30	0	9,508	0.00%
2019/10/14	8	62.56	10	62.60	62.30	-2	9,441	-0.02%
2019/10/09	2	62.20	0	0.00	62.20	2	9,397	0.02%
2019/10/08	58	63.04	26	63.97	62.60	32	9,464	0.34%
2019/10/07	1	63.60	39	63.33	63.70	-38	9,548	-0.40%
2019/10/04	56	62.70	4	62.95	62.50	52	9,463	0.55%
2019/10/03	10	63.33	11	63.22	63.60	-1	9,263	-0.01%
2019/10/02	16	61.80	47	62.42	62.50	-31	9,151	-0.34%
2019/10/01	15	61.00	20	60.86	61.00	-5	8,990	-0.06%
2019/09/27	11	58.95	17	59.19	59.10	-6	8,875	-0.07%
2019/09/26	6	60.50	0	0.00	60.50	6	8,827	0.07%
2019/09/25	0	0.00	1	61.00	61.00	-1	8,887	-0.01%
2019/09/24	59	61.88	38	63.00	61.50	21	9,042	0.23%
2019/09/20	0	0.00	4	61.05	61.20	-4	8,840	-0.05%
2019/09/19	7	60.41	12	60.55	60.30	-5	8,815	-0.06%
2019/09/18	12	61.05	6	61.20	61.10	6	8,834	0.07%
2019/09/17	16	61.40	4	61.45	61.00	12	8,793	0.14%
2019/09/16	2	61.10	3	61.70	61.30	-1	8,788	-0.01%
2019/09/12	26	62.49	11	62.73	62.40	15	8,809	0.17%
2019/09/11	18	61.32	6	62.38	61.80	12	8,800	0.14%
2019/09/10	12	61.65	17	61.86	61.80	-5	8,753	-0.06%
2019/09/09	18	60.40	10	61.30	60.30	8	8,612	0.09%
2019/09/06	31	60.69	2	61.25	59.80	29	8,539	0.34%
2019/09/05	0	0.00	1	59.50	59.70	-1	8,305	-0.01%
2019/09/04	5	59.20	0	0.00	59.20	5	8,278	0.06%
2019/09/03	2	58.95	2	58.80	58.80	0	8,340	0.00%
2019/09/02	8	59.14	5	59.90	59.10	3	8,384	0.04%
2019/08/30	0	0.00	1.1	59.01	59.10	-1.1	8,349	-0.01%
2019/08/29	11	58.09	5	58.50	58.00	6	8,373	0.07%
2019/08/28	2	57.70	13	57.79	57.80	-11	8,474	-0.13%
2019/08/27	4	57.50	11	58.13	57.50	-7	8,496	-0.08%
2019/08/26	14	56.99	8	57.31	56.70	6	8,490	0.07%
2019/08/23	14	61.02	24	61.53	61.20	-10	8,348	-0.12%
2019/08/22	33	62.96	12	62.59	62.20	21	8,279	0.25%
2019/08/21	0	0.00	8	61.48	61.80	-8	7,926	-0.10%
2019/08/20	4	60.90	7	61.31	60.20	-3	7,874	-0.04%
2019/08/19	9	60.70	20	60.90	60.70	-11	7,874	-0.14%
2019/08/16	16	59.42	15	59.68	59.30	1	7,800	0.01%
2019/08/15	23	60.24	7	59.97	59.00	16	7,687	0.21%
2019/08/14	23	62.03	32	61.68	62.20	-9	7,419	-0.12%
2019/08/13	22	59.94	17	60.52	59.70	5	7,159	0.07%
2019/08/12	21	60.28	45	60.14	60.00	-24	7,064	-0.34%
2019/08/08	10	58.86	1	59.90	58.70	9	6,838	0.13%
2019/08/07	12	59.51	9	58.98	58.40	3	6,678	0.04%
2019/08/06	22	58.65	25	59.44	60.40	-3	6,522	-0.05%
2019/08/05	57	60.87	28	60.75	58.60	29	6,359	0.46%
2019/08/02	42	59.05	43	59.49	59.90	-1	6,038	-0.02%
2019/08/01	25	56.34	42	56.32	58.80	-17	5,477	-0.31%
2019/07/31	0	0.00	25	53.50	53.50	-25	5,012	-0.50%
2019/07/30	1	51.80	0	0.00	51.90	1	4,981	0.02%
2019/07/29	5	53.30	7	53.61	53.40	-2	5,016	-0.04%
2019/07/25	8	53.00	11	53.23	53.80	-3	5,065	-0.06%
2019/07/24	3	52.53	6	53.30	52.90	-3	5,037	-0.06%
2019/07/22	0	0.00	4	51.93	51.80	-4	5,137	-0.08%
2019/07/19	8	53.33	0	0.00	53.50	8	5,151	0.16%
2019/07/18	2	54.45	5	53.20	53.00	-3	5,120	-0.06%
2019/07/17	4	55.35	2	55.10	55.10	2	5,077	0.04%
2019/07/16	1	55.90	0	0.00	55.80	1	5,016	0.02%
2019/07/15	15	55.70	1	55.80	55.70	14	4,967	0.28%
2019/07/12	4	56.33	0	0.00	56.20	4	4,950	0.08%
2019/07/11	38	56.88	8	57.05	56.80	30	4,848	0.62%
2019/07/10	11	55.47	10	55.80	55.50	1	4,634	0.02%
2019/07/09	6	54.80	0	0.00	54.60	6	4,693	0.13%
2019/07/08	9	55.62	0	0.00	55.40	9	4,791	0.19%
2019/07/05	5	55.20	4	55.25	55.50	1	4,967	0.02%
2019/07/04	0	0.00	42	55.13	55.10	-42	4,986	-0.84%
2019/07/02	10	55.60	0	0.00	55.60	10	5,148	0.19%
2019/07/01	1	56.20	1	56.80	56.50	0	5,152	0.00%
2019/06/28	10	54.10	5	54.30	54.10	5	5,017	0.10%
2019/06/27	1	55.30	3	55.30	55.00	-2	5,004	-0.04%
2019/06/26	8	54.10	0	0.00	54.10	8	5,080	0.16%
2019/06/25	9	56.06	11	54.77	54.40	-2	5,124	-0.04%
2019/06/24	4	55.50	1	55.10	55.70	3	5,088	0.06%
2019/06/21	2	54.85	1	55.40	55.00	1	5,125	0.02%
2019/06/20	19	55.63	1	55.50	55.60	18	5,133	0.35%
2019/06/19	2	55.40	26	54.71	56.30	-24	5,108	-0.47%
2019/06/18	26	51.95	13	52.85	52.50	13	4,982	0.26%
2019/06/17	9	51.60	16	51.91	51.60	-7	4,948	-0.14%
2019/06/14	1	51.10	0	0.00	51.00	1	4,943	0.02%
2019/06/13	14	50.80	1	51.30	51.40	13	4,970	0.26%
2019/06/12	2	52.45	3	52.73	52.00	-1	4,986	-0.02%
2019/06/11	0	0.00	5	51.70	51.60	-5	5,001	-0.10%
2019/06/10	1	51.00	28	50.16	51.00	-27	4,974	-0.54%
2019/06/06	2	49.08	0	0.00	48.65	2	5,141	0.04%
2019/06/05	38	49.78	11	50.05	49.50	27	5,133	0.53%
2019/06/04	7	49.11	7	49.84	49.00	0	5,069	0.00%
2019/05/31	3	48.05	0	0.00	48.25	3	5,001	0.06%
2019/05/30	7	47.82	5	48.98	48.20	2	5,046	0.04%
2019/05/27	2	47.78	1	45.75	47.05	1	5,015	0.02%
2019/05/24	1	48.60	1	48.70	48.60	0	4,961	0.00%
2019/05/23	2	50.55	0	0.00	50.20	2	4,901	0.04%
2019/05/21	0	0.00	1	52.60	52.90	-1	5,056	-0.02%
2019/05/20	1	52.00	0	0.00	52.30	1	5,167	0.02%
2019/05/17	2	52.25	4.1	52.70	51.80	-2.1	5,326	-0.04%
2019/05/16	2	54.55	5.1	54.50	54.30	-3.1	5,374	-0.06%
2019/05/15	4	55.30	1	55.00	55.40	3	5,567	0.05%
2019/05/14	2	55.10	0	0.00	55.30	2	5,622	0.04%
2019/05/13	1	55.80	0	0.00	55.30	1	5,616	0.02%
2019/05/10	0.1	58.10	2	57.50	58.00	-1.9	5,551	-0.03%
2019/05/09	2	60.10	5	61.10	59.80	-3	5,460	-0.05%
2019/05/08	6.1	60.73	0	0.00	60.60	6.1	5,445	0.11%
2019/05/07	7	61.93	6	62.65	62.00	1	5,413	0.02%
2019/05/06	0	0.00	9	60.71	60.60	-9	5,394	-0.17%
2019/05/03	2	62.25	0	0.00	62.00	2	5,322	0.04%
2019/05/02	0	0.00	1	63.00	62.60	-1	5,275	-0.02%
2019/04/30	5	63.08	9	62.60	63.20	-4	5,230	-0.08%
2019/04/29	14	63.11	3	65.10	61.40	11	5,210	0.21%
2019/04/26	13	68.32	1	69.00	68.20	12	5,073	0.24%
2019/04/25	3	68.33	6	69.48	69.60	-3	5,137	-0.06%
2019/04/24	3	68.30	10	68.33	68.10	-7	5,129	-0.14%
2019/04/23	2	65.35	1	66.00	66.00	1	5,089	0.02%
2019/04/22	10	67.50	12	67.49	67.40	-2	5,075	-0.04%
2019/04/19	4	67.48	0	0.00	67.30	4	5,100	0.08%
2019/04/18	5	67.76	4	67.73	67.60	1	5,206	0.02%
2019/04/17	1	68.60	0	0.00	68.50	1	5,282	0.02%
2019/04/16	4	68.45	5	69.26	68.40	-1	5,284	-0.02%
2019/04/15	21	68.03	17	67.38	67.30	4	5,255	0.08%
2019/04/12	26	69.13	30	69.36	69.90	-4	5,180	-0.08%
2019/04/11	20	67.96	19	68.91	67.00	1	5,076	0.02%
2019/04/10	1	65.40	5	65.12	65.80	-4	4,800	-0.08%
2019/04/09	17	64.37	16	64.69	64.80	1	4,748	0.02%
2019/04/08	6	63.20	19	63.85	64.20	-13	4,694	-0.28%
2019/04/03	13	61.88	1	61.90	61.90	12	4,510	0.27%
2019/04/02	2	61.60	16	61.65	61.90	-14	4,403	-0.32%
2019/04/01	12	60.04	1	61.00	60.00	11	4,335	0.25%
2019/03/29	7	60.51	11	60.75	60.70	-4	4,286	-0.09%
2019/03/27	1	59.40	0	0.00	59.50	1	4,149	0.02%
2019/03/26	2	60.00	1	59.70	60.00	1	4,155	0.02%
2019/03/25	3	58.00	4	57.93	57.90	-1	4,125	-0.02%
2019/03/22	4	59.93	4	60.18	60.10	0	4,051	0.00%
2019/03/21	9	61.48	8	61.69	61.00	1	4,009	0.02%
2019/03/20	7	60.53	1	61.30	60.90	6	3,961	0.15%
2019/03/19	3	61.57	0	0.00	61.50	3	3,908	0.08%
2019/03/18	6	62.03	2	61.40	61.50	4	3,882	0.10%
2019/03/15	1	62.80	6	62.28	62.40	-5	3,841	-0.13%
2019/03/14	5	62.80	11	62.36	62.20	-6	3,792	-0.16%
2019/03/13	1	62.50	0	0.00	62.50	1	3,775	0.03%
2019/03/12	4	62.85	14	63.00	62.00	-10	3,727	-0.27%
2019/03/11	3	58.87	20.4	59.33	59.80	-17.4	3,536	-0.49%
2019/03/08	7	58.06	3	57.93	58.00	4	3,562	0.11%
2019/03/07	5	58.86	0	0.00	57.90	5	3,641	0.14%
2019/03/06	1	60.00	2	60.00	59.80	-1	3,746	-0.03%
2019/03/05	5	60.10	5	60.86	60.10	0	3,727	0.00%
2019/03/04	2	59.40	10	59.35	59.40	-8	3,641	-0.22%
2019/02/27	0	58.50	0	0.00	58.20	0	3,573	0.00%
2019/02/26	3	58.30	12	58.84	57.70	-9	3,559	-0.25%
2019/02/25	9	58.37	0	0.00	58.50	9	3,532	0.25%
2019/02/22	9	57.67	5	58.10	58.00	4	3,510	0.11%
2019/02/21	7	57.89	1	58.00	58.00	6	3,517	0.17%
2019/02/20	5	59.20	15	58.92	59.00	-10	3,565	-0.28%
2019/02/19	12	59.83	1	59.40	59.70	11	3,543	0.31%
2019/02/18	6.2	58.07	19	57.92	58.20	-12.8	3,484	-0.37%
2019/02/15	4	55.18	23	56.35	56.70	-19	3,413	-0.56%
2019/02/14	38.1	55.87	20	56.31	55.00	18.1	3,443	0.53%
2019/02/13	2	51.80	3	53.07	53.50	-1	3,282	-0.03%
2019/02/12	11	51.74	0	0.00	51.60	11	3,297	0.33%
2019/02/11	0	0.00	31	51.72	50.90	-31	3,287	-0.94%
2019/01/30	19	50.07	3	50.50	50.40	16	3,265	0.49%
2019/01/29	0	0.00	6	50.77	50.70	-6	3,257	-0.18%
2019/01/28	1	50.30	2	50.40	50.50	-1	3,267	-0.03%
2019/01/25	12.1	50.15	0	0.00	50.30	12.1	3,297	0.37%
2019/01/24	2	49.20	0	0.00	49.70	2	3,320	0.06%
2019/01/22	5	49.53	5	48.55	48.55	0	3,339	0.00%
2019/01/21	0	0.00	3	49.25	49.65	-3	3,335	-0.09%
2019/01/18	0	0.00	1	48.80	49.10	-1	3,372	-0.03%
2019/01/17	3	48.40	0	0.00	47.90	3	3,386	0.09%
2019/01/16	5	50.60	1	51.30	50.90	4	3,300	0.12%
2019/01/15	0	0.00	6	49.65	49.70	-6	3,226	-0.19%
2019/01/11	0	0.00	0.6	49.65	49.65	-0.6	3,210	-0.02%
2019/01/10	3	49.55	9	49.63	49.85	-6	3,201	-0.19%
2019/01/09	7	48.41	2	48.10	48.45	5	3,096	0.16%
2019/01/08	0	0.00	1	44.80	45.30	-1	2,971	-0.03%
2019/01/07	1	44.30	1	44.10	44.80	0	2,953	0.00%
2019/01/04	1	43.25	0	0.00	43.55	1	2,957	0.03%
2019/01/02	0	0.00	1	44.35	44.35	-1	2,926	-0.03%
2018/12/27	0	0.00	6	43.90	43.70	-6	2,941	-0.20%
2018/12/26	3	44.05	0	0.00	42.80	3	2,941	0.10%
2018/12/25	0.1	42.80	0	0.00	43.10	0.1	2,972	0.00%
2018/12/22	0.1	43.00	0	0.00	43.00	0.1	3,022	0.00%
2018/12/21	6.1	42.75	0	0.00	43.00	6.1	3,035	0.20%
2018/12/19	0	0.00	6	44.94	44.50	-6	3,000	-0.20%
2018/12/14	1	42.95	0	0.00	42.95	1	3,025	0.03%
2018/12/13	2	44.25	1	44.35	44.45	1	3,049	0.03%
2018/12/10	3	44.35	0	0.00	44.35	3	3,060	0.10%
2018/12/07	5	44.80	0	0.00	44.80	5	3,072	0.16%
2018/12/06	1.1	46.59	0	0.00	44.40	1.1	3,087	0.04%
2018/12/05	1.1	46.26	15	46.20	47.50	-13.9	3,062	-0.45%
2018/12/04	0	0.00	1	47.05	46.90	-1	3,072	-0.03%
2018/12/03	16.1	48.62	46	47.32	48.60	-29.9	3,083	-0.97%
2018/11/30	35	46.08	17	45.73	46.00	18	3,069	0.59%
2018/11/29	16	44.64	2	43.55	44.45	14	2,983	0.47%
2018/11/28	0	0.00	5	41.94	42.30	-5	2,850	-0.18%
2018/11/27	3	40.78	0	0.00	41.20	3	2,829	0.11%
2018/11/26	5	41.34	1	41.30	40.95	4	2,806	0.14%
2018/11/22	4	41.05	0	0.00	41.30	4	2,808	0.14%
2018/11/21	5	42.85	15	41.97	42.20	-10	2,838	-0.35%
2018/11/20	0	0.00	2	42.25	42.60	-2	2,804	-0.07%
2018/11/19	15	42.98	1	42.20	42.30	14	2,752	0.51%
2018/11/16	5	41.05	10	41.27	41.10	-5	2,609	-0.19%
2018/11/15	3	39.60	0	0.00	39.45	3	2,533	0.12%
2018/11/14	3	40.65	1	39.90	40.80	2	2,490	0.08%
2018/11/13	21	40.40	21	37.87	40.05	0	2,384	0.00%
2018/11/12	16	37.50	16	37.01	37.50	0	2,262	0.00%
2018/11/09	3	37.35	2	38.45	36.50	1	2,214	0.05%
2018/11/08	0	0.00	2	39.63	39.50	-2	2,134	-0.09%
2018/11/05	1	40.00	0	0.00	39.90	1	2,094	0.05%
2018/11/01	3	41.50	4	42.31	41.30	-1	2,095	-0.05%
2018/10/31	0	0.00	2	41.45	41.60	-2	2,161	-0.09%
2018/10/30	1	40.00	0	0.00	39.95	1	2,176	0.05%
2018/10/26	1	41.30	0	0.00	40.00	1	2,203	0.05%
2018/10/25	4	40.93	0	0.00	40.90	4	2,219	0.18%
2018/10/24	0	0.00	4	45.30	45.40	-4	2,205	-0.18%
2018/10/19	0	0.00	2	44.35	43.90	-2	2,283	-0.09%
2018/10/17	1	44.50	4	44.93	44.00	-3	2,263	-0.13%
2018/10/12	0	0.00	22	41.56	43.95	-22	2,475	-0.89%
2018/10/11	3	43.25	4	44.16	43.05	-1	2,478	-0.04%
2018/10/09	6	47.95	5	50.00	47.80	1	2,458	0.04%
2018/10/08	0	0.00	16	49.22	49.20	-16	2,459	-0.65%
2018/10/05	3	47.77	2	49.65	47.75	1	2,491	0.04%
2018/10/04	1	50.30	0	0.00	50.20	1	2,473	0.04%
2018/10/03	18	50.40	1	50.30	50.40	17	2,488	0.68%
2018/10/02	1	51.50	20	51.45	51.40	-19	2,458	-0.77%
2018/10/01	0	0.00	1	49.35	50.40	-1	2,422	-0.04%
2018/09/26	0	0.00	1	49.10	49.15	-1	2,440	-0.04%
2018/09/21	2	49.25	0	0.00	49.00	2	2,451	0.08%
2018/09/20	16	48.99	0	0.00	49.00	16	2,524	0.63%
2018/09/19	0	0.00	12	49.54	50.20	-12	2,482	-0.48%
2018/09/14	0	0.00	15	47.64	48.45	-15	2,438	-0.62%
2018/09/13	2	47.00	0	0.00	46.85	2	2,424	0.08%
2018/09/12	2	47.53	1	47.55	48.00	1	2,438	0.04%
2018/09/11	1	47.80	1	48.25	47.30	0	2,439	0.00%
2018/09/10	10	49.48	14	49.58	48.00	-4	2,440	-0.16%
2018/09/07	4	51.45	7	50.77	51.30	-3	2,415	-0.12%
2018/09/06	25	54.35	0	0.00	53.80	25	2,382	1.05%
2018/09/05	0	0.00	1	55.00	55.00	-1	2,333	-0.04%
2018/09/03	25	55.99	0	0.00	55.20	25	2,309	1.08%
2018/08/31	0	0.00	2	56.90	57.00	-2	2,314	-0.09%
2018/08/29	2	58.50	2	59.10	58.90	0	2,395	0.00%
2018/08/28	11	59.12	34	58.62	59.00	-23	2,385	-0.96%
2018/08/27	5	55.90	0	0.00	55.90	5	2,326	0.21%
2018/08/23	5	55.60	1	56.60	55.60	4	2,337	0.17%
2018/08/21	3	56.33	6	55.98	55.80	-3	2,325	-0.13%
2018/08/20	0	0.00	9	57.09	56.00	-9	2,335	-0.39%
2018/08/16	2	58.10	0	0.00	58.00	2	2,365	0.08%
2018/08/15	13	58.60	4	58.10	58.10	9	2,373	0.38%
2018/08/14	11	58.86	1	57.70	59.00	10	2,376	0.42%
2018/08/13	2	58.30	37	56.68	56.80	-35	2,417	-1.45%
2018/08/08	0	0.00	2	60.00	60.40	-2	2,374	-0.08%
2018/08/07	44	60.15	3	60.37	60.00	41	2,353	1.74%
2018/08/06	0	0.00	1	58.50	58.80	-1	2,257	-0.04%
2018/08/03	0	0.00	1	56.70	57.10	-1	2,265	-0.04%
2018/08/02	5	57.20	2	56.80	56.50	3	2,267	0.13%
2018/08/01	5	56.30	7	57.40	57.70	-2	2,247	-0.09%
2018/07/31	11	57.02	3	57.53	57.50	8	2,207	0.36%
2018/07/30	0	0.00	5	57.58	56.50	-5	2,214	-0.23%
2018/07/27	1	55.90	24	56.01	56.40	-23	2,182	-1.05%
2018/07/26	4	54.93	0	0.00	54.80	4	2,166	0.18%
2018/07/25	14	54.75	0	0.00	54.50	14	2,164	0.65%
2018/07/24	6	54.78	1	55.50	55.70	5	2,180	0.23%
2018/07/23	5	56.22	0	0.00	55.20	5	2,183	0.23%
2018/07/20	2	54.30	11	54.41	55.80	-9	2,136	-0.42%
2018/07/19	13	53.28	5	54.00	53.40	8	2,080	0.38%
2018/07/18	2	53.75	0	0.00	52.60	2	2,038	0.10%
2018/07/17	1	53.30	0	0.00	53.10	1	2,021	0.05%
2018/07/16	9	53.17	3	53.60	52.90	6	2,047	0.29%
2018/07/13	2	53.90	3	54.20	54.20	-1	2,049	-0.05%
2018/07/12	5	52.52	0	0.00	52.50	5	2,022	0.25%
2018/07/11	1	53.00	5	53.20	53.00	-4	2,051	-0.19%
2018/07/10	2	54.30	0	0.00	54.30	2	2,046	0.10%
2018/07/06	2	54.90	5	55.04	54.90	-3	2,053	-0.15%
2018/07/05	1	56.50	0	0.00	54.90	1	2,063	0.05%
2018/07/04	2	59.15	0	0.00	59.00	2	2,066	0.10%
2018/07/03	2	59.80	1	59.90	59.80	1	2,073	0.05%
2018/07/02	9	61.23	0	0.00	60.00	9	2,065	0.44%
2018/06/29	15	61.71	1	63.60	61.80	14	2,057	0.68%
2018/06/28	2	58.85	12	59.46	59.70	-10	1,968	-0.51%
2018/06/26	11	58.20	13	58.54	58.20	-2	1,966	-0.10%
2018/06/25	6	57.77	2	57.60	58.10	4	1,969	0.20%
2018/06/22	0	0.00	3	58.47	58.90	-3	1,967	-0.15%
2018/06/21	2	60.30	3	59.40	59.00	-1	1,976	-0.05%
2018/06/20	3	60.47	4	60.00	60.50	-1	1,999	-0.05%
2018/06/15	1	61.20	0	0.00	61.50	1	2,026	0.05%
2018/06/14	7	61.13	2	61.10	61.10	5	2,064	0.24%
2018/06/12	1	60.90	3	61.00	60.80	-2	2,089	-0.10%
2018/06/11	1	61.70	0	0.00	61.70	1	2,085	0.05%
2018/06/07	3	63.07	3	63.50	63.10	0	2,104	0.00%
2018/06/06	5	60.54	6	60.50	62.60	-1	2,076	-0.05%
2018/06/05	1	59.80	0	0.00	59.20	1	2,032	0.05%
2018/06/01	1	57.60	0	0.00	57.60	1	2,017	0.05%
2018/05/31	1	58.00	4	57.90	58.30	-3	2,071	-0.14%
2018/05/30	1	57.30	0	0.00	57.20	1	2,110	0.05%
2018/05/29	0	0.00	2	58.70	58.20	-2	2,148	-0.09%
2018/05/28	10	58.67	0	0.00	58.50	10	2,205	0.45%
2018/05/25	0	0.00	4	57.30	57.70	-4	2,240	-0.18%
2018/05/24	1	55.50	0	0.00	57.50	1	2,353	0.04%
2018/05/21	0	0.00	1	57.20	56.90	-1	2,449	-0.04%
2018/05/18	0	0.00	1	55.70	55.30	-1	2,413	-0.04%
2018/05/17	5	56.40	5	56.40	56.30	0	2,437	0.00%
2018/05/15	0	0.00	1	56.90	56.90	-1	2,500	-0.04%
2018/05/14	4	58.00	4	57.15	57.20	0	2,529	0.00%
2018/05/11	6	58.00	0	0.00	58.20	6	2,537	0.24%
2018/05/10	6	60.80	0	0.00	60.80	6	2,517	0.24%
2018/04/30	0	0.00	9	58.81	60.50	-9	2,767	-0.33%
2018/04/26	0	0.00	1	59.30	58.60	-1	2,895	-0.03%
2018/04/24	0	0.00	5	58.32	57.80	-5	3,008	-0.17%
2018/04/20	17	61.44	0	0.00	61.20	17	3,170	0.54%
2018/04/18	1	61.10	0	0.00	61.10	1	3,325	0.03%
2018/04/12	0	0.00	1	62.40	62.30	-1	3,812	-0.03%
2018/04/03	0	0.00	1	63.60	63.20	-1	4,131	-0.02%
2018/04/02	4	64.20	4	64.30	64.20	0	4,145	0.00%
2018/03/30	1	64.50	1	62.20	62.20	0	4,181	0.00%
2018/03/27	2	63.45	2	63.40	63.30	0	4,155	0.00%
2018/03/26	1	64.70	1	63.00	63.00	0	4,159	0.00%
2018/03/22	1	64.30	2	63.50	63.30	-1	4,141	-0.02%
2018/03/21	2	66.10	0	0.00	65.80	2	4,126	0.05%
2018/03/20	2	66.20	0	0.00	66.00	2	4,143	0.05%
2018/03/19	0	0.00	2	69.30	69.00	-2	4,120	-0.05%
2018/03/16	0	0.00	1	69.50	71.40	-1	4,144	-0.02%
2018/03/15	2	68.80	0	0.00	68.80	2	4,142	0.05%
2018/03/13	5	70.10	1	70.00	69.90	4	4,231	0.09%
2018/03/12	2	68.90	0	0.00	68.30	2	4,264	0.05%
2018/03/09	2	69.85	0	0.00	69.60	2	4,326	0.05%
2018/03/05	2	71.00	2	71.90	70.60	0	4,465	0.00%
2018/02/27	0	0.00	1	75.30	75.00	-1	4,433	-0.02%
2018/02/26	1	75.80	1	76.40	77.00	0	4,453	0.00%
2018/02/23	1	73.80	1	74.00	74.20	0	4,593	0.00%
2018/02/22	4	74.18	4	74.15	74.00	0	4,790	0.00%
2018/02/21	0	0.00	1	73.80	72.80	-1	4,746	-0.02%
2018/02/12	0	0.00	0	73.50	73.30	0	4,688	0.00%
2018/02/07	1	78.20	1	78.30	78.90	0	4,601	0.00%
2018/02/06	3	75.83	2	75.65	74.30	1	4,559	0.02%
2018/02/02	1	80.00	0	0.00	79.90	1	4,517	0.02%
2018/01/31	3	82.33	1	82.60	82.60	2	4,510	0.04%
2018/01/30	0	0.00	4	81.80	82.70	-4	4,526	-0.09%
2018/01/29	6	82.97	1	83.50	80.80	5	4,492	0.11%
2018/01/25	1	82.50	1	82.00	82.00	0	4,443	0.00%
2018/01/24	4	81.90	1	82.30	82.40	3	4,483	0.07%
2018/01/23	7	80.53	6	81.45	81.40	1	4,510	0.02%
2018/01/22	1	78.80	3	78.73	79.40	-2	4,511	-0.04%
2018/01/18	1	77.00	0	0.00	75.80	1	4,455	0.02%
2018/01/17	3	77.80	0	0.00	77.90	3	4,395	0.07%
2018/01/16	2	80.95	2	81.00	80.30	0	4,293	0.00%
2018/01/15	1	79.80	2	79.30	79.00	-1	4,172	-0.02%
2018/01/12	1	77.10	0	0.00	76.40	1	4,088	0.02%
2018/01/11	5	74.80	5	74.00	74.40	0	4,021	0.00%
2018/01/10	2	74.70	0	0.00	74.00	2	3,986	0.05%
2018/01/09	3	81.40	5	79.94	79.30	-2	3,779	-0.05%
2018/01/08	1	84.00	1	84.90	84.00	0	3,662	0.00%
2018/01/05	11	90.24	10	90.18	88.30	1	3,612	0.03%
2018/01/04	1	87.80	2	88.00	88.00	-1	3,514	-0.03%
2018/01/03	3	86.90	2	86.15	87.30	1	3,549	0.03%
2018/01/02	0	0.00	5	81.56	82.60	-5	3,514	-0.14%