致伸 (4915)-國票-內壢券商分點個股進出

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
7,151張
產業
上市電子零組件類股▲0.41%
715人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－國票-內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

國票-內壢券商分點個股進出
國票-內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
2024/05/22	0	0.00	7	95.47	96.40	-7	6,265	-0.11%
2024/05/20	2	93.20	2	95.75	93.50	0	6,270	0.00%
2024/05/17	1	92.70	0	0.00	92.50	1	6,193	0.02%
2024/05/16	1	93.70	0	0.00	95.20	1	6,186	0.02%
2024/05/13	3	94.50	0	0.00	95.30	3	6,199	0.05%
2024/05/10	0	0.00	1	95.30	94.90	-1	6,168	-0.02%
2024/05/08	3	98.10	6	97.57	99.20	-3	6,069	-0.05%
2024/05/07	1	95.00	0	0.00	96.20	1	5,972	0.02%
2024/05/03	1	94.40	0	0.00	96.40	1	5,857	0.02%
2024/05/02	2	96.00	2	94.60	94.60	0	5,742	0.00%
2024/04/30	2	96.65	2	97.35	97.00	0	5,565	0.00%
2024/04/29	0	0.00	1	88.50	89.10	-1	5,238	-0.02%
2024/04/24	3	88.13	1	88.60	87.70	2	5,205	0.04%
2024/04/23	0	0.00	4	87.55	88.00	-4	5,167	-0.08%
2024/04/19	5	86.10	1	86.20	85.40	4	5,068	0.08%
2024/04/16	0	0.00	2	84.60	84.70	-2	4,932	-0.04%
2024/04/15	0	0.00	3	85.37	85.30	-3	4,895	-0.06%
2024/04/12	1	85.60	0	0.00	85.00	1	4,934	0.02%
2024/04/11	0	0.00	2	85.95	86.80	-2	4,916	-0.04%
2024/04/10	0	0.00	1	84.60	84.70	-1	4,936	-0.02%
2024/04/09	1	82.60	1	83.00	83.30	0	4,947	0.00%
2024/04/01	1	84.40	0	0.00	82.70	1	5,017	0.02%
2024/03/29	3	83.70	0	0.00	83.70	3	4,986	0.06%
2024/03/28	0	0.00	3	87.47	85.80	-3	4,785	-0.06%
2024/03/27	2	85.30	5	83.82	85.20	-3	4,614	-0.07%
2024/03/26	2	81.75	0	0.00	82.10	2	4,584	0.04%
2024/03/25	1	82.00	0	0.00	82.80	1	4,669	0.02%
2024/03/21	1	86.50	1	85.00	86.70	0	4,831	0.00%
2024/03/20	2	87.15	1	88.10	85.50	1	4,867	0.02%
2024/03/19	3	82.93	4	84.25	85.00	-1	4,775	-0.02%
2024/03/15	0	0.00	0	78.70	78.70	0	4,653	0.00%
2024/03/14	2	79.00	1	79.59	79.50	1	4,607	0.02%
2024/03/13	3	79.03	4	79.55	78.70	-1	4,524	-0.02%
2024/03/12	0	0.00	1	76.80	77.50	-1	4,410	-0.02%
2024/03/11	0	0.00	0	74.70	74.60	0	4,378	0.00%
2024/03/08	1	74.00	0	0.00	73.30	1	4,365	0.02%
2024/03/06	0	0.00	1	76.10	76.90	-1	4,203	-0.02%
2024/03/05	0	0.00	1	75.20	76.80	-1	4,210	-0.02%
2024/03/04	1	75.89	1	73.90	75.70	0	4,155	0.00%
2024/03/01	0	0.00	0	73.30	73.10	0	4,067	0.00%
2024/02/29	2	72.90	0	0.00	72.80	2	4,014	0.05%
2024/02/27	3	72.50	3	71.83	72.00	0	3,969	0.00%
2024/02/26	0.1	71.90	4	71.95	72.00	-3.9	3,924	-0.10%
2024/02/23	2	72.40	3.1	72.00	72.40	-1.1	3,887	-0.03%
2024/02/22	2	71.90	0	70.70	71.20	2	3,832	0.05%
2024/02/21	0	69.20	1	70.00	68.90	-1	3,686	-0.03%
2024/02/20	3	68.63	0	69.04	68.90	3	3,651	0.08%
2024/02/19	0	0.00	0	69.20	69.10	0	3,650	0.00%
2024/02/16	0	0.00	12	68.59	68.30	-12	3,645	-0.33%
2024/02/15	2	67.65	1	68.20	68.50	1	3,661	0.03%
2024/02/05	0	66.25	0	0.00	66.60	0	3,579	0.00%
2024/02/02	0	66.20	0	66.40	66.50	0	3,606	0.00%
2024/01/31	0	65.90	5	65.80	65.70	-5	3,689	-0.14%
2024/01/29	5	66.00	7	66.37	66.70	-2	3,831	-0.05%
2024/01/24	0	0.00	0	65.50	65.10	0	4,247	0.00%
2024/01/23	5	65.10	0	0.00	65.10	5	4,255	0.12%
2024/01/22	0	0.00	65	64.80	64.80	-65	4,254	-1.53%
2024/01/19	63	65.15	0	0.00	65.20	63	4,249	1.48%
2024/01/18	0	65.20	0	0.00	64.80	0	4,279	0.00%
2024/01/17	0	0.00	0	66.00	65.30	0	4,274	0.00%
2024/01/16	0	0.00	63	65.90	65.90	-63	4,329	-1.46%
2024/01/12	0	65.10	0	0.00	64.90	0	4,376	0.00%
2024/01/11	0	0.00	0	66.20	65.00	0	4,394	0.00%
2024/01/10	65	65.60	0	65.52	65.60	65	4,427	1.47%
2024/01/09	0	0.00	65	65.60	64.90	-65	4,406	-1.48%
2024/01/08	65	65.16	0	65.38	65.50	65	4,407	1.47%
2024/01/05	0	0.00	0	67.10	66.40	0	4,324	0.00%
2024/01/04	0	66.57	0	67.00	67.20	0	4,322	0.00%
2024/01/03	10	67.80	1	67.70	67.20	9	4,297	0.21%
2024/01/02	0	67.40	0	67.80	67.50	0	4,282	0.00%
2023/12/29	1	67.40	0	67.28	67.70	1	4,260	0.02%
2023/12/28	0	0.00	0	66.40	67.10	0	4,221	0.00%
2023/12/27	1	65.50	0	0.00	66.40	1	4,208	0.02%
2023/12/26	0	66.00	0	0.00	66.10	0	4,168	0.00%
2023/12/25	0	65.60	0	66.40	66.00	0	4,151	0.00%
2023/12/22	0	0.00	0	65.80	65.70	0	4,124	0.00%
2023/12/21	0	66.65	0	0.00	66.20	0	4,084	0.00%
2023/12/20	0	66.10	0	66.70	67.10	0	4,009	0.00%
2023/12/19	1	67.36	0	66.40	65.90	1	3,879	0.03%
2023/12/18	0	66.50	0	67.70	66.60	0	3,773	0.00%
2023/12/15	3	67.43	7	66.41	66.20	-4	3,702	-0.11%
2023/12/14	0	0.00	68	66.31	66.80	-68	3,588	-1.90%
2023/12/13	65	65.55	2.1	65.10	65.70	62.9	3,517	1.79%
2023/12/12	0	0.00	10	64.00	64.20	-10	3,520	-0.28%
2023/12/11	1	63.90	0	64.00	63.50	1	3,570	0.03%
2023/12/07	1	64.20	0	0.00	63.80	1	4,022	0.03%
2023/12/06	2	64.20	0	0.00	63.90	2	4,072	0.05%
2023/12/05	0	64.60	0	0.00	64.70	0	4,088	0.00%
2023/12/04	0	0.00	28	64.80	64.80	-28	4,222	-0.66%
2023/12/01	0	0.00	2	65.20	65.20	-2	4,303	-0.05%
2023/11/30	1	64.80	0	0.00	64.50	1	4,396	0.02%
2023/11/29	31	65.88	1	65.60	65.50	30	4,342	0.69%
2023/11/28	0	0.00	28	65.10	65.10	-28	4,353	-0.64%
2023/11/24	0	64.70	0	0.00	64.60	0	4,391	0.00%
2023/11/22	4	64.25	2	63.90	64.20	2	4,419	0.05%
2023/11/21	2	64.60	0	0.00	64.10	2	4,436	0.05%
2023/11/20	0	0.00	0	64.40	64.40	0	4,419	0.00%
2023/11/14	0	64.00	0	0.00	63.70	0	4,358	0.00%
2023/11/13	0	0.00	2	64.60	64.50	-2	4,336	-0.05%
2023/11/10	2	64.60	0	0.00	64.30	2	4,368	0.05%
2023/11/09	0	0.00	2	64.00	64.00	-2	4,355	-0.05%
2023/11/08	4	64.40	0	64.40	64.30	4	4,333	0.09%
2023/11/07	0	63.80	1	63.90	63.40	-1	4,293	-0.02%
2023/11/06	0	0.00	0	64.50	64.60	0	4,229	0.00%
2023/11/03	0	0.00	2	63.05	63.30	-2	4,184	-0.05%
2023/11/02	0	62.50	0	63.30	63.10	0	4,161	0.00%
2023/11/01	8	63.64	6	62.57	62.40	2	4,091	0.05%
2023/10/31	0	69.40	0	0.00	69.00	0	3,844	0.00%
2023/10/30	10	70.00	0	69.90	70.00	10	3,906	0.26%
2023/10/27	0	0.00	0	69.30	69.00	0	3,948	0.00%
2023/10/26	1	69.30	0	0.00	69.00	1	4,012	0.03%
2023/10/25	18	70.60	0	70.90	70.70	18	4,103	0.44%
2023/10/24	0	70.93	0	71.80	70.50	0	4,120	0.00%
2023/10/23	0	0.00	18	70.80	70.20	-18	4,025	-0.45%
2023/10/20	0	67.90	0	69.20	68.80	0	4,015	0.00%
2023/10/19	0	69.30	0	70.40	70.30	0	4,015	0.00%
2023/10/18	18	70.10	1	70.00	70.00	17	4,099	0.41%
2023/10/16	0	70.50	0	0.00	69.90	0	4,098	0.00%
2023/10/13	2	71.80	1	71.70	71.70	1	4,124	0.02%
2023/10/12	1	72.00	0	71.70	71.90	1	4,126	0.02%
2023/10/11	0	0.00	1	71.29	71.20	-1	4,123	-0.03%
2023/10/05	0	0.00	19	70.54	71.00	-19	4,178	-0.45%
2023/10/03	17	69.80	0	69.67	69.50	17	4,146	0.41%
2023/10/02	0	68.75	0	69.40	69.10	0	4,167	0.00%
2023/09/28	0	0.00	1	69.60	69.20	-1	4,223	-0.02%
2023/09/27	1	69.50	0	0.00	69.40	1	4,276	0.02%
2023/09/26	0	70.80	0	0.00	70.20	0	4,428	0.00%
2023/09/25	0	0.00	1	71.50	71.70	-1	4,468	-0.02%
2023/09/22	1.1	70.55	0	70.80	70.30	1	4,495	0.02%
2023/09/21	2	70.00	5	70.00	70.00	-3	4,626	-0.06%
2023/09/20	0	71.40	4	71.45	70.90	-4	4,615	-0.09%
2023/09/18	0	0.00	3	72.70	72.30	-3	4,483	-0.07%
2023/09/15	0	0.00	1	72.00	71.90	-1	4,428	-0.02%
2023/09/14	0	71.40	0	0.00	71.80	0	4,349	0.00%
2023/09/13	0	0.00	7	71.64	71.70	-7	4,260	-0.17%
2023/09/12	8	70.44	4.1	70.52	70.40	3.9	4,110	0.10%
2023/09/11	0	67.80	0	68.80	67.90	0	3,817	0.00%
2023/09/08	0	67.96	7	68.14	68.30	-7	3,782	-0.18%
2023/09/07	1	68.50	15	69.53	68.30	-14	3,796	-0.37%
2023/09/06	5	67.60	3	68.07	68.00	2	3,658	0.05%
2023/09/05	15	67.77	23.1	67.49	67.80	-8.1	3,589	-0.22%
2023/09/01	10	65.50	0	0.00	65.90	10	3,514	0.29%
2023/08/31	0	0.00	0	66.10	66.30	0	3,556	0.00%
2023/08/30	11	66.01	1.2	65.96	65.90	9.8	3,579	0.28%
2023/08/25	0	0.00	3	65.07	65.20	-3	3,587	-0.08%
2023/08/24	0	0.00	2	64.66	64.80	-2	3,597	-0.06%
2023/08/23	0	0.00	0	64.40	64.50	0	3,630	0.00%
2023/08/22	0	0.00	2	64.10	63.90	-2	3,721	-0.05%
2023/08/16	0	0.00	1.1	64.35	64.50	-1.1	3,929	-0.03%
2023/08/15	0	0.00	0.1	62.95	62.90	-0.1	3,902	0.00%
2023/08/14	0	62.10	0	0.00	61.90	0	3,906	0.00%
2023/08/11	1.1	62.81	0	0.00	62.80	1.1	3,924	0.03%
2023/08/10	0	63.60	0	0.00	63.30	0	3,934	0.00%
2023/08/09	0.1	63.70	1	63.40	63.90	-1	3,923	-0.02%
2023/08/08	0.1	63.40	0	0.00	63.60	0.1	3,916	0.00%
2023/08/07	0	0.00	0.1	64.65	64.60	-0.1	3,912	0.00%
2023/08/04	0.2	63.65	0	0.00	63.30	0.2	3,897	0.01%
2023/08/02	1.1	63.78	0	0.00	64.00	1.1	3,880	0.03%
2023/08/01	2	65.50	3.1	65.50	65.90	-1.1	3,874	-0.03%
2023/07/31	0	65.50	21	66.08	64.50	-21	3,913	-0.54%
2023/07/28	3	66.20	1	65.70	66.00	2	3,870	0.05%
2023/07/27	0.1	64.70	0	0.00	64.40	0.1	3,885	0.00%
2023/07/26	0	0.00	0	64.70	64.70	0	3,849	0.00%
2023/07/25	0	0.00	1	64.49	64.70	-1	3,848	-0.03%
2023/07/24	1.1	63.89	0	0.00	63.60	1.1	3,823	0.03%
2023/07/21	0	0.00	9	64.77	64.40	-9	3,803	-0.24%
2023/07/20	1	63.00	1	63.20	63.40	0	3,723	0.00%
2023/07/19	8	63.30	0	0.00	62.90	8	3,724	0.22%
2023/07/18	0	64.00	8	65.10	64.60	-8	3,711	-0.22%
2023/07/17	8	63.40	10	63.40	64.10	-2	3,697	-0.05%
2023/07/14	0	63.40	1	63.40	63.60	-1	3,723	-0.03%
2023/07/13	2	63.80	0.1	64.30	63.30	1.9	3,730	0.05%
2023/07/12	0	0.00	1.2	62.93	62.90	-1.2	3,709	-0.03%
2023/07/11	0	0.00	0.1	61.55	62.00	-0.1	3,679	0.00%
2023/07/10	0.1	60.70	0	0.00	60.50	0.1	3,681	0.00%
2023/07/07	1.1	60.65	0	0.00	60.60	1.1	3,693	0.03%
2023/07/06	0.1	62.23	0	0.00	61.70	0.1	3,673	0.00%
2023/07/05	0	0.00	1.3	62.24	63.00	-1.3	3,596	-0.04%
2023/07/04	3	61.43	0.1	62.50	61.40	2.9	3,530	0.08%
2023/07/03	0.1	66.10	2	66.30	65.90	-1.9	3,373	-0.06%
2023/06/30	0.3	65.64	0	0.00	65.80	0.3	3,307	0.01%
2023/06/29	2	66.15	0.1	67.54	65.80	1.9	3,259	0.06%
2023/06/28	0	0.00	0.1	65.30	65.50	-0.1	3,103	0.00%
2023/06/27	0.1	64.00	1	64.21	64.50	-1	3,082	-0.03%
2023/06/26	4.1	64.70	0	0.00	64.60	4.1	3,075	0.13%
2023/06/21	0	0.00	0.1	65.70	65.90	-0.1	3,081	0.00%
2023/06/20	1	65.20	0	0.00	65.00	1	3,106	0.03%
2023/06/19	0.1	65.50	0	0.00	65.40	0.1	3,115	0.00%
2023/06/16	0.2	66.00	0	0.00	65.70	0.2	3,124	0.01%
2023/06/15	0	65.60	0	0.00	66.00	0	3,130	0.00%
2023/06/14	1	65.90	0	0.00	65.70	1	3,189	0.03%
2023/06/13	0	0.00	0	66.20	66.30	0	3,252	0.00%
2023/06/09	10	65.30	0.1	65.40	65.40	10	3,219	0.31%
2023/06/08	0	0.00	15	65.00	64.90	-15	3,243	-0.46%
2023/06/07	1	64.60	0	0.00	64.50	1	3,259	0.03%
2023/06/06	0.1	64.20	0	0.00	64.60	0.1	3,312	0.00%
2023/06/05	2	65.10	0	65.47	65.40	2	3,279	0.06%
2023/06/02	0	0.00	1	64.90	64.50	-1	3,338	-0.03%
2023/06/01	0	0.00	1	64.60	64.70	-1	3,416	-0.03%
2023/05/26	1	64.50	3	64.20	64.10	-2	3,999	-0.05%
2023/05/25	6	64.28	12.1	64.62	64.60	-6.1	3,927	-0.15%
2023/05/24	0.1	62.70	0	0.00	62.70	0.1	3,816	0.00%
2023/05/22	0	62.80	1	63.11	63.10	-1	3,776	-0.03%
2023/05/18	0.1	62.40	1	62.70	62.50	-0.9	3,817	-0.02%
2023/05/17	0	0.00	2.1	62.86	62.60	-2.1	3,832	-0.05%
2023/05/16	0	0.00	5.4	62.29	62.50	-5.4	3,798	-0.14%
2023/05/15	0	0.00	2	61.70	61.70	-2	3,781	-0.05%
2023/05/11	0	0.00	2	61.25	60.80	-2	3,938	-0.05%
2023/05/10	0	0.00	0.1	62.40	62.20	-0.1	3,932	0.00%
2023/05/09	7	61.84	10	61.73	61.70	-3	3,953	-0.08%
2023/05/08	4	62.13	4	61.60	61.60	0	3,971	0.00%
2023/05/05	3.1	63.03	3	62.67	62.50	0.1	4,006	0.00%
2023/05/04	5	62.70	0	0.00	62.20	5	3,977	0.13%
2023/05/03	6.1	62.16	6	62.65	62.50	0	4,012	0.00%
2023/04/28	0	0.00	1	59.90	60.00	-1	3,983	-0.03%
2023/04/27	0	0.00	10	59.50	59.70	-10	3,982	-0.25%
2023/04/26	1	58.80	0	0.00	58.80	1	3,982	0.03%
2023/04/25	1	58.90	10	59.00	58.90	-9	3,991	-0.23%
2023/04/21	0.1	60.00	1	59.80	59.80	-1	3,965	-0.02%
2023/04/20	1	60.50	0	0.00	60.50	1	3,968	0.03%
2023/04/18	6	61.82	0	0.00	61.40	6	3,944	0.15%
2023/04/14	2	60.85	7	61.13	60.80	-5	3,885	-0.13%
2023/04/13	0	0.00	0.1	61.40	61.00	-0.1	3,865	0.00%
2023/04/07	0.1	60.90	1	61.10	60.40	-1	3,821	-0.02%
2023/04/06	0	0.00	1	60.50	61.00	-1	3,809	-0.03%
2023/03/31	1	60.50	1	60.50	60.40	0	3,827	0.00%
2023/03/28	0	0.00	1	60.50	60.30	-1	3,947	-0.03%
2023/03/27	10	62.00	4	61.88	61.30	6	3,941	0.15%
2023/03/24	0	0.00	1	61.70	61.20	-1	3,943	-0.03%
2023/03/22	3	60.80	0	0.00	61.00	3	3,959	0.08%
2023/03/21	1	60.70	0	0.00	60.80	1	4,037	0.02%
2023/03/17	0.1	59.30	0	0.00	59.50	0.1	4,114	0.00%
2023/03/16	0	60.50	0	0.00	59.30	0	4,099	0.00%
2023/03/13	1	61.10	0	61.50	61.80	1	4,171	0.02%
2023/03/10	0	0.00	10	61.40	61.60	-10	4,244	-0.24%
2023/03/09	26	63.20	1	62.40	62.30	25	4,331	0.58%
2023/03/08	8	62.60	15	62.40	62.80	-7	4,351	-0.16%
2023/03/07	16	63.00	2	62.70	62.30	14	4,460	0.31%
2023/03/06	2	62.16	4.1	62.21	62.40	-2	4,434	-0.05%
2023/03/03	18	62.67	0	0.00	62.00	18	4,488	0.40%
2023/03/02	2	62.65	21.1	62.76	62.70	-19.1	4,582	-0.42%
2023/03/01	5.1	60.17	7.1	60.74	61.00	-2	4,677	-0.04%
2023/02/24	27	59.64	23	59.54	59.70	4	4,599	0.09%
2023/02/23	4	58.30	20	58.15	58.20	-16	4,526	-0.35%
2023/02/22	1	58.50	2	58.25	58.10	-1	4,701	-0.02%
2023/02/21	0	0.00	6	59.43	59.00	-6	4,795	-0.13%
2023/02/20	0	0.00	1	59.10	59.20	-1	4,865	-0.02%
2023/02/17	1	58.80	5	59.00	58.80	-4	5,006	-0.08%
2023/02/16	0.1	58.78	0	0.00	58.50	0.1	5,127	0.00%
2023/02/15	1	59.00	2.1	59.00	59.00	-1.1	5,358	-0.02%
2023/02/10	5	58.50	0	0.00	58.10	5	5,676	0.09%
2023/02/09	1	58.80	1	58.80	59.30	0	5,673	0.00%
2023/02/08	2	58.70	0	0.00	58.50	2	5,727	0.03%
2023/02/06	2	58.66	0	0.00	58.70	2	5,979	0.03%
2023/02/03	40	59.37	2	59.30	59.70	38	6,177	0.62%
2023/02/02	0	0.00	4	59.05	59.10	-4	6,313	-0.06%
2023/02/01	0	0.00	6	58.50	58.50	-6	6,371	-0.09%
2023/01/31	0	0.00	3	58.20	57.50	-3	6,330	-0.05%
2023/01/30	2	57.00	1	57.30	57.00	1	6,281	0.02%
2023/01/16	1	56.20	0	0.00	56.40	1	6,323	0.02%
2023/01/10	1	56.51	0	0.00	57.00	1	6,435	0.02%
2023/01/06	1	56.80	0	0.00	57.00	1	6,442	0.02%
2023/01/05	0	0.00	1	56.80	56.60	-1	6,443	-0.02%
2023/01/04	0	0.00	4	56.20	56.10	-4	6,455	-0.06%
2023/01/03	4	55.50	0	0.00	55.90	4	6,474	0.06%
2022/12/29	0	0.00	1	55.80	55.80	-1	6,559	-0.02%
2022/12/27	1	55.30	0	0.00	55.40	1	6,715	0.01%
2022/12/23	0	55.20	0	0.00	55.10	0	6,882	0.00%
2022/12/20	1	56.70	0	0.00	55.20	1	6,955	0.01%
2022/12/19	0	57.00	1	57.70	57.60	-1	6,889	-0.01%
2022/12/16	0	0.00	2	57.40	57.40	-2	6,907	-0.03%
2022/12/15	1	58.30	1	58.00	58.30	0	6,888	0.00%
2022/12/14	1	57.40	1	57.70	57.80	0	6,832	0.00%
2022/12/13	11	58.33	13	57.76	57.40	-2	6,803	-0.03%
2022/12/12	1	56.80	0	0.00	57.60	1	6,701	0.01%
2022/12/09	2	57.65	2	57.50	57.80	0	6,669	0.00%
2022/12/07	2	57.90	2	57.30	57.20	0	6,615	0.00%
2022/12/06	5	57.76	3	57.40	57.20	2	6,594	0.03%
2022/12/05	3	57.97	0	0.00	57.80	3	6,615	0.05%
2022/12/02	3	58.43	1.1	58.60	58.30	1.9	6,686	0.03%
2022/12/01	7	58.04	7	58.15	58.00	0	6,595	0.00%
2022/11/30	1	57.20	1	57.70	57.70	0	6,517	0.00%
2022/11/29	6	56.65	4	56.70	56.70	2	6,446	0.03%
2022/11/28	2	57.50	2	57.45	57.40	0	6,312	0.00%
2022/11/25	3	58.67	2	57.60	57.80	1	6,251	0.02%
2022/11/24	7.5	57.47	2	58.10	58.20	5.5	6,154	0.09%
2022/11/23	1	57.90	2	58.35	58.20	-1	5,985	-0.02%
2022/11/22	2	57.20	1	57.10	56.70	1	5,716	0.02%
2022/11/21	1	56.80	0	0.00	56.20	1	5,601	0.02%
2022/11/18	8	56.69	1	56.90	55.50	7	5,542	0.13%
2022/11/17	7	56.00	14	56.31	56.90	-7	5,371	-0.13%
2022/11/16	0	0.00	11	55.85	55.70	-11	5,318	-0.21%
2022/11/15	10	55.30	3	55.43	55.80	7	5,260	0.13%
2022/11/14	4	55.50	2	55.00	55.60	2	5,186	0.04%
2022/11/11	4	53.98	11	54.85	54.50	-7	5,120	-0.14%
2022/11/10	2	53.15	0	0.00	53.00	2	4,940	0.04%
2022/11/09	3.1	54.30	1	53.90	54.10	2.1	4,854	0.04%
2022/11/08	2	54.50	1	53.90	53.90	1	4,775	0.02%
2022/11/07	0	0.00	1.1	55.25	55.10	-1.1	4,676	-0.02%
2022/11/04	1.1	54.04	0	0.00	54.00	1.1	4,657	0.02%
2022/11/03	2	54.90	2	54.85	54.90	0	4,634	0.00%
2022/11/02	1	54.20	9	54.57	54.50	-8	4,583	-0.17%
2022/11/01	27	53.31	0	0.00	53.20	27	4,436	0.61%
2022/10/31	5	54.54	6	54.20	54.10	-1	4,267	-0.02%
2022/10/28	6	55.30	0	0.00	54.60	6	4,116	0.15%
2022/10/25	0	56.00	0	0.00	54.70	0	4,335	0.00%
2022/10/24	1	57.60	0	0.00	57.50	1	4,658	0.02%
2022/10/18	1	61.60	0	0.00	60.10	1	5,323	0.02%
2022/10/11	1	61.80	0	0.00	61.80	1	6,278	0.02%
2022/10/07	0	0.00	2	63.25	63.60	-2	6,313	-0.03%
2022/10/03	1	62.50	1	60.90	60.90	0	6,164	0.00%
2022/09/23	2	66.50	2	63.40	63.40	0	6,295	0.00%
2022/09/21	0	0.00	1	66.60	66.40	-1	6,605	-0.02%
2022/09/20	0	0.00	1	66.90	67.00	-1	6,752	-0.01%
2022/09/19	9	66.27	0	0.00	65.90	9	6,802	0.13%
2022/09/16	0	0.00	1	66.10	66.10	-1	6,856	-0.01%
2022/09/15	2	67.10	0	0.00	66.70	2	6,969	0.03%
2022/09/14	1	68.00	1	68.40	68.30	0	7,077	0.00%
2022/09/13	1	69.00	0	0.00	69.10	1	7,170	0.01%
2022/09/12	1	68.60	2	69.50	69.70	-1	7,223	-0.01%
2022/09/08	1	68.50	4	68.78	68.80	-3	7,282	-0.04%
2022/09/07	1	67.10	1	66.80	66.90	0	7,243	0.00%
2022/09/06	2	66.40	0	0.00	66.50	2	7,278	0.03%
2022/09/05	0	0.00	3	66.40	66.60	-3	7,353	-0.04%
2022/09/02	1	67.00	0	0.00	66.60	1	7,388	0.01%
2022/09/01	2	66.20	2	66.80	66.60	0	7,471	0.00%
2022/08/30	0	0.00	2	66.90	66.60	-2	7,579	-0.03%
2022/08/29	2	65.30	0	0.00	65.80	2	7,629	0.03%
2022/08/26	0	0.00	3	66.70	66.70	-3	7,661	-0.04%
2022/08/24	2	66.65	1	66.90	66.90	1	7,806	0.01%
2022/08/23	6	67.12	3	66.70	66.70	3	7,850	0.04%
2022/08/19	1	70.10	0	0.00	69.90	1	7,904	0.01%
2022/08/18	0	0.00	4	68.55	69.40	-4	8,013	-0.05%
2022/08/17	4	66.98	1	67.20	67.20	3	8,182	0.04%
2022/08/12	1	69.60	1	69.00	69.00	0	8,705	0.00%
2022/08/11	1	70.20	1	70.20	70.20	0	8,748	0.00%
2022/08/10	2	70.80	1	70.80	70.80	1	8,682	0.01%
2022/08/09	1	70.00	0	0.00	69.70	1	8,617	0.01%
2022/08/08	1	69.60	1	70.00	70.00	0	8,597	0.00%
2022/08/04	1	68.50	1	69.00	69.00	0	8,518	0.00%
2022/08/03	0	0.00	2	69.60	68.60	-2	8,453	-0.02%
2022/08/02	1	69.60	15	69.89	70.10	-14	8,399	-0.17%
2022/08/01	0	0.00	2	71.15	71.00	-2	8,329	-0.02%
2022/07/29	7	70.17	8	68.95	69.80	-1	8,187	-0.01%
2022/07/28	1	67.70	0	0.00	68.50	1	7,925	0.01%
2022/07/27	0	0.00	3	66.47	67.40	-3	7,758	-0.04%
2022/07/26	2	64.30	0	0.00	64.90	2	7,867	0.03%
2022/07/25	38	67.83	37	66.22	67.30	1	7,869	0.01%
2022/07/22	1	67.00	0	0.00	66.90	1	7,719	0.01%
2022/07/21	0	0.00	4	65.00	65.30	-4	7,550	-0.05%
2022/07/19	0	0.00	8	65.15	65.40	-8	7,307	-0.11%
2022/07/18	0	0.00	6	62.25	62.50	-6	7,032	-0.09%
2022/07/15	1	60.50	1	61.90	61.30	0	7,157	0.00%
2022/07/14	2	59.20	2	60.40	60.50	0	7,210	0.00%
2022/07/12	0	0.00	1	59.20	59.20	-1	7,249	-0.01%
2022/07/11	1	60.80	0	0.00	60.50	1	7,311	0.01%
2022/07/08	0	0.00	2	61.50	61.30	-2	7,550	-0.03%
2022/07/07	1	58.10	2	59.05	60.40	-1	7,559	-0.01%
2022/07/06	2	59.15	2	59.80	58.50	0	7,551	0.00%
2022/07/05	1	59.50	1	59.10	59.10	0	7,519	0.00%
2022/07/04	3	59.90	3	59.47	59.50	0	7,515	0.00%
2022/07/01	10	60.72	3	61.17	60.30	7	7,626	0.09%
2022/06/30	1	61.60	5	62.08	61.80	-4	7,740	-0.05%
2022/06/29	12	62.25	16	62.79	62.90	-4	7,647	-0.05%
2022/06/28	1	60.80	1	61.40	61.40	0	7,381	0.00%
2022/06/27	1	59.20	0	0.00	59.00	1	7,233	0.01%
2022/06/24	1	57.40	1	56.60	57.10	0	7,179	0.00%
2022/06/23	2	56.20	2	56.70	56.60	0	7,130	0.00%
2022/06/21	0	0.00	1	62.30	62.40	-1	6,851	-0.01%
2022/06/20	6	61.40	0	0.00	60.20	6	6,741	0.09%
2022/06/17	1	62.90	6	62.30	62.90	-5	6,645	-0.08%
2022/06/16	3	63.07	0	0.00	62.40	3	6,508	0.05%
2022/06/15	0	0.00	1	63.50	63.90	-1	6,403	-0.02%
2022/06/14	5	62.48	21	62.81	63.20	-16	6,341	-0.25%
2022/06/13	9	63.28	2	62.70	64.00	7	6,202	0.11%
2022/06/10	11	63.20	17	63.77	64.00	-6	6,153	-0.10%
2022/06/09	4	63.30	4	63.10	63.10	0	6,073	0.00%
2022/06/08	1	62.90	6	62.67	63.10	-5	5,989	-0.08%
2022/06/07	0	0.00	4	61.88	62.20	-4	5,902	-0.07%
2022/06/06	4	60.45	1	61.10	60.40	3	5,809	0.05%
2022/06/02	4	62.00	5	62.36	61.30	-1	5,794	-0.02%
2022/06/01	0	0.00	2	62.00	62.00	-2	5,680	-0.04%
2022/05/31	5	61.46	7	61.44	61.80	-2	5,638	-0.04%
2022/05/30	4	61.25	9	61.42	61.00	-5	5,626	-0.09%
2022/05/27	3	61.17	4	61.40	61.10	-1	5,544	-0.02%
2022/05/26	20	61.59	11	61.47	61.00	9	5,480	0.16%
2022/05/25	8	60.83	3	60.28	60.60	5	5,322	0.09%
2022/05/24	3	60.67	7	60.64	60.80	-4	5,147	-0.08%
2022/05/23	4	59.65	4	60.00	60.00	0	4,944	0.00%
2022/05/20	14	58.54	10	59.20	59.30	4	4,734	0.08%
2022/05/19	0	0.00	16	57.69	57.90	-16	4,500	-0.36%
2022/05/18	4	56.35	6	56.10	56.20	-2	4,418	-0.05%
2022/05/10	0	56.00	0	0.00	56.70	0	4,417	0.00%
2022/05/06	2	57.10	0	0.00	57.50	2	4,419	0.05%
2022/05/05	2	58.80	0	0.00	58.70	2	4,418	0.05%
2022/05/04	1	57.50	0	0.00	57.60	1	4,313	0.02%
2022/05/03	0	0.00	2	58.20	58.10	-2	4,264	-0.05%
2022/04/29	2	56.05	0	0.00	55.90	2	4,076	0.05%
2022/04/28	0	0.00	2	57.40	58.10	-2	3,956	-0.05%
2022/04/27	2	55.70	2	55.80	56.10	0	3,904	0.00%
2022/04/26	0	0.00	0	57.30	57.90	0	3,839	0.00%
2022/04/25	1	56.00	3	56.80	56.50	-2	3,770	-0.05%
2022/04/22	2	57.90	1	57.70	57.90	1	3,714	0.03%
2022/04/21	0	0.00	5	57.58	58.00	-5	3,677	-0.14%
2022/04/19	0	0.00	2	55.20	55.30	-2	3,499	-0.06%
2022/04/18	0	0.00	4	55.15	54.80	-4	3,509	-0.11%
2022/04/15	2	55.20	7	55.39	55.60	-5	3,474	-0.14%
2022/04/14	10	55.91	8	55.74	55.30	2	3,450	0.06%
2022/04/13	4	54.15	3	54.13	54.20	1	3,216	0.03%
2022/04/11	3	53.23	0	0.00	51.90	3	3,348	0.09%
2022/04/07	6	54.25	8	53.89	53.60	-2	3,348	-0.06%
2022/04/06	2	55.20	2	53.70	55.30	0	3,239	0.00%
2022/04/01	0	52.00	0	0.00	52.90	0	3,160	0.00%
2022/03/31	2	51.90	0	0.00	52.10	2	3,290	0.06%
2022/03/28	1	51.60	0	0.00	51.70	1	4,668	0.02%
2022/03/24	1	52.40	0	0.00	52.30	1	4,756	0.02%
2022/03/22	3	51.90	0	0.00	52.00	3	4,828	0.06%
2022/03/15	2	51.00	3	51.23	51.10	-1	4,973	-0.02%
2022/03/07	0	0.00	1	51.30	51.20	-1	5,532	-0.02%
2022/03/03	2	52.10	2	52.10	52.10	0	5,638	0.00%
2022/03/01	1	52.40	0	0.00	52.90	1	5,672	0.02%
2022/02/24	1	52.00	0	0.00	51.90	1	5,792	0.02%
2022/02/22	9	54.22	9	53.64	53.60	0	5,971	0.00%
2022/02/21	0	0.00	5	54.40	54.40	-5	6,396	-0.08%
2022/02/16	6	53.55	2	54.25	53.90	4	6,954	0.06%
2022/02/14	1	52.30	0	0.00	52.40	1	6,947	0.01%
2022/02/10	3	53.80	2	54.10	54.10	1	6,989	0.01%
2022/02/09	5	53.50	0	0.00	53.90	5	7,000	0.07%
2022/02/07	0	0.00	1	54.60	54.90	-1	6,971	-0.01%
2022/01/24	0	0.00	1	53.80	54.50	-1	7,022	-0.01%
2022/01/20	6	54.78	5	55.10	55.20	1	7,121	0.01%
2022/01/14	1	54.90	3	54.67	54.30	-2	7,032	-0.03%
2022/01/13	5	55.62	3	56.13	55.80	2	6,992	0.03%
2022/01/11	3	54.43	0	0.00	54.20	3	6,829	0.04%
2022/01/10	2	56.00	2	55.75	55.60	0	6,776	0.00%
2022/01/07	0	0.00	4	55.55	55.00	-4	6,737	-0.06%
2022/01/05	0	0.00	2	57.80	57.30	-2	6,606	-0.03%
2021/12/30	0	0.00	2	56.90	56.70	-2	6,236	-0.03%
2021/12/29	1	57.00	0	0.00	57.00	1	6,182	0.02%
2021/12/28	5	57.74	1	57.20	57.20	4	6,122	0.07%
2021/12/27	0	0.00	1	58.20	57.70	-1	5,954	-0.02%
2021/12/24	2	56.95	0	0.00	56.90	2	5,831	0.03%
2021/12/23	17	59.35	11	59.08	58.40	6	5,626	0.11%
2021/12/22	1	55.50	3	56.83	58.00	-2	4,911	-0.04%
2021/12/21	0	0.00	1	55.00	54.80	-1	4,452	-0.02%
2021/12/16	0	0.00	1	53.10	53.70	-1	4,286	-0.02%
2021/12/08	1	54.60	3	54.73	54.80	-2	4,123	-0.05%
2021/12/07	0	0.00	2	54.20	54.40	-2	4,049	-0.05%
2021/12/06	1	53.30	0	0.00	53.50	1	3,944	0.03%
2021/12/02	2	53.65	0	0.00	53.60	2	3,890	0.05%
2021/12/01	40	54.50	39	55.20	55.10	1	3,798	0.03%
2021/11/30	2	53.05	1	52.80	52.80	1	3,467	0.03%
2021/11/29	0	0.00	2	52.10	52.10	-2	3,378	-0.06%
2021/11/26	1	53.30	1	52.00	52.00	0	3,320	0.00%
2021/11/25	2	54.15	2	54.10	53.60	0	3,262	0.00%
2021/11/24	1	53.70	0	0.00	53.60	1	3,213	0.03%
2021/11/23	3	54.13	0	0.00	53.70	3	3,138	0.10%
2021/11/22	4	55.38	1	55.70	55.10	3	3,042	0.10%
2021/11/19	3	56.00	3	56.00	55.50	0	2,957	0.00%
2021/11/18	8	57.34	20	57.69	57.30	-12	2,801	-0.43%
2021/11/17	2	54.30	2	56.00	56.10	0	2,335	0.00%
2021/11/16	0	0.00	10	53.45	53.60	-10	2,031	-0.49%
2021/11/15	1	52.90	6	52.42	53.50	-5	1,902	-0.26%
2021/11/12	1	50.20	1	50.50	50.30	0	1,780	0.00%
2021/11/11	10	50.56	2	50.40	50.10	8	1,772	0.45%
2021/11/10	2	50.00	0	0.00	50.50	2	1,758	0.11%
2021/11/08	1	50.20	0	0.00	50.00	1	1,708	0.06%
2021/11/03	3	50.47	0	0.00	50.30	3	1,778	0.17%
2021/11/02	2	51.25	0	0.00	50.40	2	1,821	0.11%
2021/11/01	0	0.00	2	51.80	51.90	-2	1,836	-0.11%
2021/10/29	2	52.70	1	52.10	51.50	1	1,822	0.05%
2021/10/28	1	50.60	0	0.00	50.80	1	1,693	0.06%
2021/10/19	0	0.00	1	50.90	50.70	-1	2,514	-0.04%
2021/10/13	1	50.20	0	0.00	50.60	1	2,576	0.04%
2021/10/08	0	0.00	1	50.90	50.80	-1	2,619	-0.04%
2021/10/07	1	50.30	0	0.00	50.30	1	2,708	0.04%
2021/09/24	1	51.40	0	0.00	51.50	1	2,814	0.04%
2021/09/23	0	0.00	1	51.00	50.90	-1	2,856	-0.04%
2021/09/22	1	50.50	0	0.00	50.70	1	2,900	0.03%
2021/09/17	0	0.00	1	51.40	51.40	-1	2,930	-0.03%
2021/09/15	2	50.00	0	0.00	50.20	2	2,991	0.07%
2021/09/13	1	51.00	0	0.00	50.70	1	3,006	0.03%
2021/09/09	2	52.00	1	52.00	51.90	1	3,041	0.03%
2021/09/07	1	51.00	0	0.00	51.10	1	3,036	0.03%
2021/08/30	3	52.90	3	52.60	52.80	0	3,012	0.00%
2021/08/27	1	52.00	1	52.10	52.10	0	3,013	0.00%
2021/08/24	0	0.00	1	51.40	51.20	-1	3,068	-0.03%
2021/08/23	1	50.70	0	0.00	50.70	1	3,057	0.03%
2021/08/20	0	0.00	1	49.40	49.10	-1	3,067	-0.03%
2021/08/18	6	48.98	1	49.35	49.70	5	3,078	0.16%
2021/08/17	1	49.25	0	0.00	49.05	1	3,072	0.03%
2021/08/16	0	0.00	1	50.60	50.50	-1	3,060	-0.03%
2021/08/13	1	50.90	0	0.00	50.80	1	3,050	0.03%
2021/08/11	2	52.05	6	52.47	52.20	-4	3,064	-0.13%
2021/08/10	1	52.80	5	52.78	52.50	-4	3,085	-0.13%
2021/08/09	3	54.37	0	0.00	53.40	3	3,103	0.10%
2021/08/06	4	59.03	3	59.03	59.20	1	3,071	0.03%
2021/08/05	1	59.90	0	0.00	59.90	1	3,050	0.03%
2021/08/04	2	60.00	0	0.00	59.60	2	3,035	0.07%
2021/08/03	4	59.43	0	0.00	59.10	4	3,032	0.13%
2021/08/02	6	60.20	1	60.30	60.50	5	2,965	0.17%
2021/07/30	5	61.70	6	61.95	61.50	-1	2,886	-0.03%
2021/07/29	11	61.97	3	61.60	60.40	8	2,757	0.29%
2021/07/27	0	0.00	1	59.40	58.40	-1	2,344	-0.04%
2021/07/26	0	0.00	1	58.70	59.70	-1	2,337	-0.04%
2021/07/23	1	58.20	1	58.00	58.10	0	2,338	0.00%
2021/07/19	1	57.30	0	0.00	57.30	1	2,354	0.04%
2021/07/15	2	58.60	1	58.30	58.40	1	2,458	0.04%
2021/07/14	2	58.10	10	58.66	59.50	-8	2,481	-0.32%
2021/07/13	1	57.20	4	57.20	57.40	-3	2,406	-0.12%
2021/07/09	1	57.00	0	0.00	56.60	1	2,449	0.04%
2021/07/08	1	58.20	0	0.00	57.50	1	2,510	0.04%
2021/07/07	3	57.50	2	57.00	57.00	1	2,518	0.04%
2021/07/06	1	56.70	0	0.00	56.90	1	2,540	0.04%
2021/06/30	1	56.50	0	0.00	57.00	1	2,601	0.04%
2021/06/29	0	0.00	2	55.50	55.50	-2	2,602	-0.08%
2021/06/25	1	55.70	0	0.00	55.20	1	2,605	0.04%
2021/06/24	1	54.80	2	54.80	54.70	-1	2,604	-0.04%
2021/06/22	1	52.40	1	53.20	52.70	0	2,760	0.00%
2021/06/21	3	52.30	0	0.00	52.10	3	2,788	0.11%
2021/06/11	0	0.00	2	53.10	52.70	-2	3,238	-0.06%
2021/06/10	2	52.20	0	0.00	52.20	2	3,295	0.06%
2021/06/09	1	51.70	0	0.00	51.60	1	3,380	0.03%
2021/06/08	1	52.00	0	0.00	51.80	1	3,476	0.03%
2021/06/03	1	52.20	0	0.00	52.30	1	3,825	0.03%
2021/06/02	1	52.80	0	0.00	52.30	1	3,852	0.03%
2021/06/01	1	53.60	0	0.00	53.80	1	3,856	0.03%
2021/05/26	2	53.30	0	0.00	52.60	2	4,173	0.05%
2021/05/25	1	52.30	1	52.00	52.80	0	4,305	0.00%
2021/05/19	2	50.35	0	0.00	50.20	2	4,839	0.04%
2021/05/18	0	0.00	2	50.95	51.50	-2	5,028	-0.04%
2021/05/17	2	48.78	1	47.70	50.50	1	5,222	0.02%
2021/05/13	1	49.35	1	51.40	51.30	0	5,619	0.00%
2021/05/12	0	0.00	22	49.64	50.50	-22	5,974	-0.37%
2021/05/05	0	0.00	6	57.50	56.60	-6	7,444	-0.08%
2021/05/03	0	0.00	3	60.47	59.90	-3	7,874	-0.04%
2021/04/29	3	61.60	0	0.00	60.90	3	7,962	0.04%
2021/04/28	1	60.60	0	0.00	60.00	1	8,044	0.01%
2021/04/27	1	59.70	0	0.00	59.40	1	8,246	0.01%
2021/04/23	1	59.10	0	0.00	59.50	1	8,950	0.01%
2021/04/22	2	60.70	1	59.90	59.50	1	9,136	0.01%
2021/04/21	1	61.70	0	0.00	61.60	1	9,541	0.01%
2021/04/20	0	0.00	3	62.80	62.80	-3	9,662	-0.03%
2021/04/19	0	0.00	1	61.40	61.40	-1	9,696	-0.01%
2021/04/16	1	61.40	4	61.20	61.10	-3	9,702	-0.03%
2021/04/15	7	60.93	0	0.00	61.80	7	9,705	0.07%
2021/04/13	7	61.30	0	0.00	60.40	7	9,761	0.07%
2021/04/08	2	63.05	1	62.90	63.10	1	9,761	0.01%
2021/04/01	1	62.40	0	0.00	62.30	1	9,866	0.01%
2021/03/30	0	0.00	2	63.70	64.00	-2	9,797	-0.02%
2021/03/29	1	62.30	0	0.00	62.80	1	9,781	0.01%
2021/03/26	1	61.90	0	0.00	62.40	1	9,785	0.01%
2021/03/25	8	61.25	0	0.00	61.10	8	9,767	0.08%
2021/03/24	3	63.73	0	0.00	63.40	3	9,730	0.03%
2021/03/23	4	63.80	2	63.85	63.70	2	9,775	0.02%
2021/03/22	4	64.93	1	64.60	64.80	3	9,745	0.03%
2021/03/19	1	63.80	10	65.42	65.80	-9	9,687	-0.09%
2021/03/18	1	64.80	2	65.10	64.80	-1	9,600	-0.01%
2021/03/17	6	63.98	0	0.00	63.40	6	9,543	0.06%
2021/03/11	0	0.00	2	65.75	65.70	-2	9,602	-0.02%
2021/03/10	2	63.45	12	63.88	64.20	-10	9,550	-0.10%
2021/03/08	3	60.77	0	0.00	61.40	3	9,758	0.03%
2021/03/05	0	0.00	1	60.30	60.70	-1	9,768	-0.01%
2021/03/04	1	60.30	0	0.00	60.30	1	9,779	0.01%
2021/03/03	4	59.88	1	61.00	61.00	3	9,755	0.03%
2021/02/26	27	62.39	2	62.50	61.00	25	9,731	0.26%
2021/02/25	0	0.00	5	64.80	64.10	-5	9,661	-0.05%
2021/02/24	2	64.35	0	0.00	65.00	2	9,547	0.02%
2021/02/23	9	63.06	14	63.44	63.10	-5	9,452	-0.05%
2021/02/22	24	65.62	7	65.53	64.80	17	9,440	0.18%
2021/02/19	0	0.00	11	65.13	65.40	-11	9,336	-0.12%
2021/02/18	26	64.06	52	63.93	64.20	-26	9,277	-0.28%
2021/02/17	6	63.58	5	63.60	64.90	1	9,156	0.01%
2021/02/05	7	61.43	10	61.09	60.80	-3	8,941	-0.03%
2021/02/04	1	59.60	10	59.51	60.30	-9	8,638	-0.10%
2021/02/03	15	59.81	14	59.76	58.90	1	8,623	0.01%
2021/02/02	3	58.50	11	59.53	59.90	-8	8,293	-0.10%
2021/02/01	1	55.90	60	56.91	57.90	-59	7,781	-0.76%
2021/01/29	13	56.05	12	55.96	55.70	1	7,690	0.01%
2021/01/28	5	55.32	7	55.57	56.00	-2	7,533	-0.03%
2021/01/26	7	53.71	3	54.77	53.90	4	7,305	0.05%
2021/01/25	8	55.31	1	54.80	55.80	7	7,138	0.10%
2021/01/22	3	54.00	4	54.25	54.30	-1	7,269	-0.01%
2021/01/21	2	53.10	10	52.90	53.90	-8	7,174	-0.11%
2021/01/20	2	52.80	13	53.45	53.50	-11	7,055	-0.16%
2021/01/19	2	53.60	2	54.00	54.50	0	6,859	0.00%
2021/01/18	10	53.79	15	53.99	54.20	-5	6,599	-0.08%
2021/01/15	4	51.68	12	51.43	52.40	-8	6,168	-0.13%
2021/01/14	20	50.93	22	51.69	52.30	-2	6,031	-0.03%
2021/01/12	6	47.79	0	0.00	47.80	6	5,425	0.11%
2021/01/07	6	47.65	0	0.00	48.70	6	5,446	0.11%
2021/01/06	1	47.75	0	0.00	47.50	1	5,412	0.02%
2021/01/05	0	0.00	1	48.70	49.00	-1	5,344	-0.02%
2021/01/04	5	48.90	0	0.00	49.00	5	5,346	0.09%
2020/12/30	0	0.00	1	49.10	49.00	-1	5,348	-0.02%
2020/12/25	0	0.00	1	47.30	46.90	-1	5,213	-0.02%
2020/12/24	0	0.00	2	47.30	47.10	-2	5,212	-0.04%
2020/12/23	0	0.00	2	46.85	46.75	-2	5,212	-0.04%
2020/12/22	1	46.70	0	0.00	46.80	1	5,254	0.02%
2020/12/21	19	47.68	0	0.00	47.75	19	5,272	0.36%
2020/12/18	12	49.60	12	49.28	48.55	0	5,259	0.00%
2020/12/17	0	0.00	1	49.15	49.15	-1	5,210	-0.02%
2020/12/15	7	48.64	5	47.85	47.85	2	5,235	0.04%
2020/12/14	1	48.40	1	49.20	48.50	0	5,193	0.00%
2020/12/10	7	48.05	5	47.65	47.95	2	5,300	0.04%
2020/12/09	4	48.88	0	0.00	48.75	4	5,271	0.08%
2020/12/08	1	48.85	1	48.85	48.85	0	5,257	0.00%
2020/12/07	3	49.10	30	48.92	49.00	-27	5,276	-0.51%
2020/12/04	3	48.62	3	48.55	48.50	0	5,253	0.00%
2020/12/03	4	48.61	6	49.11	49.00	-2	5,292	-0.04%
2020/12/02	23	49.02	4	48.49	48.80	19	5,298	0.36%
2020/12/01	7	46.14	0	0.00	46.70	7	5,159	0.14%
2020/11/30	2	47.05	1	47.15	46.70	1	5,194	0.02%
2020/11/26	4	47.01	5	47.05	46.95	-1	5,295	-0.02%
2020/11/25	0	0.00	6	47.50	47.25	-6	5,295	-0.11%
2020/11/24	1	47.30	1	48.30	47.15	0	5,339	0.00%
2020/11/23	1	47.85	6	47.92	48.10	-5	5,487	-0.09%
2020/11/20	0	0.00	1	48.00	47.85	-1	5,969	-0.02%
2020/11/19	1	47.25	2	47.83	48.00	-1	6,280	-0.02%
2020/11/18	1	47.00	2	47.10	47.15	-1	6,249	-0.02%
2020/11/16	1	47.70	9	47.60	47.60	-8	6,230	-0.13%
2020/11/12	0	0.00	19	46.87	46.75	-19	6,162	-0.31%
2020/11/11	4	47.19	1	47.50	46.95	3	6,126	0.05%
2020/11/10	2	46.83	1	46.80	46.85	1	5,999	0.02%
2020/11/09	4	46.80	1	47.05	46.80	3	5,921	0.05%
2020/11/06	3	47.28	0	0.00	47.15	3	5,840	0.05%
2020/11/05	0	0.00	11	46.69	46.65	-11	5,665	-0.19%
2020/11/03	1	45.60	5	45.60	45.70	-4	5,484	-0.07%
2020/11/02	0	0.00	1	44.85	45.25	-1	5,409	-0.02%
2020/10/30	14	45.54	15	45.21	44.40	-1	5,310	-0.02%
2020/10/28	0	0.00	3	43.95	43.45	-3	5,112	-0.06%
2020/10/27	4	44.31	0	0.00	44.30	4	5,143	0.08%
2020/10/26	10	45.00	1	44.70	44.65	9	5,205	0.17%
2020/10/23	4	44.50	4	44.75	44.80	0	5,215	0.00%
2020/10/21	8	44.22	1	44.35	44.25	7	5,173	0.14%
2020/10/19	3	44.27	1	44.40	44.50	2	5,241	0.04%
2020/10/15	1	45.25	9	45.51	45.00	-8	5,344	-0.15%
2020/10/07	1	43.80	1	44.00	43.85	0	5,633	0.00%
2020/10/06	2	43.83	0	0.00	43.90	2	5,709	0.04%
2020/09/30	1	42.75	0	0.00	42.75	1	5,834	0.02%
2020/09/28	6	41.80	6	41.95	41.95	0	6,092	0.00%
2020/09/25	6	42.65	6	42.00	42.00	0	6,222	0.00%
2020/09/24	0	0.00	3	42.50	42.50	-3	6,207	-0.05%
2020/09/23	6	43.50	6	43.10	43.10	0	6,195	0.00%
2020/09/22	4	42.60	5	43.74	43.40	-1	6,191	-0.02%
2020/09/21	5	43.88	4	43.00	43.00	1	6,186	0.02%
2020/09/18	3	44.50	0	0.00	44.55	3	6,214	0.05%
2020/09/17	2	44.60	23	44.57	44.60	-21	6,310	-0.33%
2020/09/16	4	45.08	0	0.00	44.60	4	6,286	0.06%
2020/09/15	4	45.25	1	45.30	45.40	3	6,253	0.05%
2020/09/11	3	43.60	0	0.00	42.85	3	6,184	0.05%
2020/09/09	1	43.05	1	44.10	43.40	0	6,100	0.00%
2020/09/08	1	44.00	2	43.45	43.15	-1	6,056	-0.02%
2020/09/04	0	0.00	2	44.13	44.00	-2	5,950	-0.03%
2020/09/03	3	42.57	0	0.00	42.50	3	5,931	0.05%
2020/09/02	2	43.25	0	0.00	42.90	2	5,994	0.03%
2020/09/01	1	44.00	0	0.00	43.90	1	5,970	0.02%
2020/08/31	1	45.00	2	45.00	44.70	-1	5,915	-0.02%
2020/08/28	2	46.65	6	46.05	45.85	-4	5,923	-0.07%
2020/08/27	5	46.71	0	0.00	46.40	5	5,964	0.08%
2020/08/26	4	46.04	39	46.97	46.55	-35	5,783	-0.61%
2020/08/25	40	44.18	12	44.63	45.00	28	5,292	0.53%
2020/08/24	5	41.20	9	41.81	42.45	-4	4,943	-0.08%
2020/08/21	0	0.00	1	39.90	40.00	-1	4,879	-0.02%
2020/08/20	1	38.90	0	0.00	39.35	1	4,855	0.02%
2020/08/18	1	41.00	0	0.00	40.95	1	4,762	0.02%
2020/08/17	0	0.00	2	41.45	41.45	-2	4,754	-0.04%
2020/08/14	1	41.25	0	0.00	41.30	1	4,764	0.02%
2020/08/13	1	41.60	0	0.00	41.35	1	4,785	0.02%
2020/08/11	2	41.55	0	0.00	41.70	2	4,801	0.04%
2020/08/07	1	42.10	3	42.28	42.25	-2	4,820	-0.04%
2020/08/05	1	42.20	0	0.00	42.15	1	4,965	0.02%
2020/08/03	1	42.40	1	42.35	41.50	0	4,939	0.00%
2020/07/31	0	0.00	2	41.78	41.85	-2	4,860	-0.04%
2020/07/28	0	0.00	15	40.48	40.15	-15	4,759	-0.32%
2020/07/27	1	41.10	2	40.95	40.85	-1	4,806	-0.02%
2020/07/24	2	42.85	61	42.45	41.70	-59	4,789	-1.23%
2020/07/23	3	43.52	0	0.00	43.00	3	4,732	0.06%
2020/07/22	17	43.61	1	43.70	43.65	16	4,701	0.34%
2020/07/21	5	42.57	0	0.00	42.50	5	4,640	0.11%
2020/07/20	1	43.10	0	0.00	42.95	1	4,574	0.02%
2020/07/16	1	46.00	0	0.00	46.00	1	4,292	0.02%
2020/07/13	1	45.60	0	0.00	45.90	1	4,271	0.02%
2020/07/10	1	46.75	2	46.93	46.55	-1	4,210	-0.02%
2020/07/09	0	0.00	6	47.80	47.85	-6	4,137	-0.15%
2020/07/08	11	47.29	6	47.27	47.35	5	4,053	0.12%
2020/07/07	11	47.94	7	47.64	47.70	4	3,978	0.10%
2020/07/06	4	48.70	5	49.46	48.75	-1	3,839	-0.03%
2020/07/03	1	48.85	0	0.00	48.60	1	3,754	0.03%
2020/07/02	6	48.38	15	48.23	48.55	-9	3,762	-0.24%
2020/07/01	4	48.36	0	0.00	48.50	4	3,760	0.11%
2020/06/29	1	46.00	0	0.00	46.15	1	3,738	0.03%
2020/06/24	1	48.70	0	0.00	47.75	1	3,646	0.03%
2020/06/23	0	0.00	1	49.55	49.40	-1	3,540	-0.03%
2020/06/22	1	49.20	0	0.00	49.20	1	3,532	0.03%
2020/06/19	1	50.70	0	0.00	49.95	1	3,536	0.03%
2020/06/18	0	0.00	2	50.03	50.90	-2	3,480	-0.06%
2020/06/17	1	49.10	1	48.95	48.80	0	3,430	0.00%
2020/06/16	2	49.20	0	0.00	49.00	2	3,443	0.06%
2020/06/15	1	48.70	6	48.90	48.05	-5	3,481	-0.14%
2020/06/12	6	48.75	10	49.20	49.10	-4	3,496	-0.11%
2020/06/11	1	49.40	3	50.03	49.20	-2	3,480	-0.06%
2020/06/10	2	52.05	3	51.20	52.10	-1	3,405	-0.03%
2020/06/09	4	51.04	3	50.63	51.30	1	3,344	0.03%
2020/06/05	2	49.53	0	0.00	49.55	2	3,237	0.06%
2020/06/04	5	49.83	0	0.00	49.40	5	3,243	0.15%
2020/06/03	0	0.00	23	49.92	50.00	-23	3,227	-0.71%
2020/06/02	0	0.00	1	47.70	48.40	-1	3,117	-0.03%
2020/06/01	1	47.00	0	0.00	47.50	1	3,088	0.03%
2020/05/29	3	46.83	5	46.70	46.35	-2	3,079	-0.06%
2020/05/28	5	47.56	2	47.60	47.35	3	3,094	0.10%
2020/05/27	10	46.90	0	0.00	46.90	10	3,085	0.32%
2020/05/21	1	46.90	0	0.00	46.80	1	3,196	0.03%
2020/05/18	1	47.20	0	0.00	47.00	1	3,246	0.03%
2020/05/15	1	48.15	2	48.30	47.95	-1	3,274	-0.03%
2020/05/14	1	49.80	2	47.80	47.80	-1	3,272	-0.03%
2020/05/13	1	48.90	11	50.16	50.40	-10	3,215	-0.31%
2020/05/12	11	49.50	1	49.45	49.65	10	3,169	0.32%
2020/05/11	2	47.95	0	0.00	48.00	2	3,115	0.06%
2020/05/08	10	47.80	1	47.85	47.65	9	3,110	0.29%
2020/05/07	0	0.00	1	46.90	47.75	-1	3,094	-0.03%
2020/05/04	11	45.55	10	45.70	45.50	1	3,161	0.03%
2020/04/30	1	47.35	0	0.00	47.10	1	3,151	0.03%
2020/04/27	0	0.00	1	47.45	47.40	-1	3,240	-0.03%
2020/04/24	1	46.80	0	0.00	46.60	1	3,258	0.03%
2020/04/23	2	47.53	0	0.00	46.85	2	3,272	0.06%
2020/04/22	0	0.00	20	46.70	47.10	-20	3,271	-0.61%
2020/04/21	0	0.00	2	46.70	46.10	-2	3,275	-0.06%
2020/04/20	3	48.23	0	0.00	48.20	3	3,253	0.09%
2020/04/17	0	0.00	14	47.71	47.75	-14	3,221	-0.43%
2020/04/15	2	44.85	0	0.00	44.45	2	3,145	0.06%
2020/04/10	1	44.30	1	43.90	43.80	0	3,188	0.00%
2020/04/09	10	43.80	0	0.00	44.25	10	3,222	0.31%
2020/04/08	0	0.00	1	43.60	43.45	-1	3,221	-0.03%
2020/04/06	1	40.50	4	40.30	40.40	-3	3,131	-0.10%
2020/04/01	0	0.00	1	40.10	40.00	-1	3,106	-0.03%
2020/03/31	0	0.00	1	38.90	38.60	-1	3,078	-0.03%
2020/03/30	1	38.00	0	0.00	38.60	1	3,049	0.03%
2020/03/25	1	39.00	1	39.00	39.40	0	3,008	0.00%
2020/03/20	1	37.00	0	0.00	36.55	1	2,945	0.03%
2020/03/19	1	34.65	3	34.18	34.00	-2	2,929	-0.07%
2020/03/17	3	39.13	17	38.64	39.30	-14	2,899	-0.48%
2020/03/16	1	40.00	2	41.98	40.00	-1	2,936	-0.03%
2020/03/13	4	39.50	12	39.04	41.00	-8	2,914	-0.27%
2020/03/12	8	43.33	1	42.80	42.95	7	2,885	0.24%
2020/03/11	0	0.00	4	46.89	46.70	-4	2,843	-0.14%
2020/03/10	0	0.00	10	45.30	46.10	-10	2,833	-0.35%
2020/03/09	4	46.69	16	46.71	45.30	-12	2,855	-0.42%
2020/03/06	2	48.53	1	48.40	48.30	1	2,814	0.04%
2020/03/05	1	49.00	1	49.35	49.15	0	2,852	0.00%
2020/03/02	1	48.55	0	0.00	48.50	1	2,884	0.03%
2020/02/25	2	51.00	0	0.00	51.00	2	2,863	0.07%
2020/02/24	8	51.88	0	0.00	51.80	8	2,903	0.28%
2020/02/20	2	53.30	0	0.00	53.20	2	2,964	0.07%
2020/02/19	4	53.65	9	53.59	53.50	-5	2,975	-0.17%
2020/02/18	7	52.74	0	0.00	52.30	7	2,953	0.24%
2020/02/17	0	0.00	3	53.40	53.50	-3	3,061	-0.10%
2020/02/13	10	53.75	10	53.80	53.20	0	3,287	0.00%
2020/02/12	2	52.40	2	52.60	52.80	0	3,369	0.00%
2020/02/11	1	51.60	1	51.90	52.30	0	3,417	0.00%
2020/02/07	10	52.90	1	53.10	52.40	9	3,887	0.23%
2020/02/05	0	0.00	5	52.22	52.10	-5	4,369	-0.11%
2020/02/03	6	49.65	6	50.03	51.00	0	4,680	0.00%
2020/01/31	5	53.34	2	53.30	53.00	3	4,735	0.06%
2020/01/30	4	53.63	1	53.90	53.20	3	5,243	0.06%
2020/01/20	10	59.20	0	0.00	59.10	10	5,266	0.19%
2020/01/17	1	59.70	0	0.00	59.50	1	5,318	0.02%
2020/01/15	0	0.00	1	59.90	59.80	-1	5,465	-0.02%
2020/01/10	1	59.10	0	0.00	59.60	1	5,861	0.02%
2020/01/09	3	60.27	0	0.00	59.70	3	5,932	0.05%
2020/01/08	1	60.00	0	0.00	59.70	1	6,020	0.02%
2020/01/07	7	61.36	10	62.00	61.20	-3	6,092	-0.05%
2020/01/06	7	62.27	0	0.00	62.10	7	6,167	0.11%
2020/01/03	3	64.17	2	63.85	63.70	1	6,200	0.02%
2020/01/02	58	63.73	9	64.07	64.10	49	6,331	0.77%
2019/12/31	5	63.12	7	63.40	63.40	-2	6,429	-0.03%
2019/12/30	7	63.36	4	63.40	63.30	3	6,658	0.05%
2019/12/26	2	63.00	0	0.00	63.10	2	7,063	0.03%
2019/12/24	1	62.30	0	0.00	62.30	1	7,296	0.01%
2019/12/23	1	63.00	0	0.00	62.80	1	7,328	0.01%
2019/12/20	4	62.80	0	0.00	62.60	4	7,369	0.05%
2019/12/19	0	0.00	1	62.80	62.50	-1	7,607	-0.01%
2019/12/16	0	0.00	4	62.48	62.90	-4	7,693	-0.05%
2019/12/13	3	62.27	0	0.00	61.90	3	7,714	0.04%
2019/12/12	11	63.19	0	0.00	62.90	11	7,743	0.14%
2019/12/11	5	63.74	7	63.79	63.30	-2	7,751	-0.03%
2019/12/09	0	0.00	1	63.60	63.40	-1	8,005	-0.01%
2019/12/06	1	62.80	0	0.00	62.50	1	8,147	0.01%
2019/12/04	1	63.20	4	62.38	62.70	-3	8,454	-0.04%
2019/12/03	1	61.70	2	61.90	61.70	-1	8,485	-0.01%
2019/12/02	0	0.00	10	61.36	61.20	-10	8,479	-0.12%
2019/11/29	6	62.80	36	63.15	62.50	-30	8,447	-0.36%
2019/11/28	11	64.19	1	64.50	63.80	10	8,477	0.12%
2019/11/27	14	63.96	0	0.00	64.00	14	8,499	0.16%
2019/11/26	6	64.37	3	64.03	64.10	3	8,509	0.04%
2019/11/25	8	63.00	1	63.70	63.70	7	8,510	0.08%
2019/11/22	3	64.00	3	63.93	63.90	0	8,547	0.00%
2019/11/21	3	64.13	1	64.60	64.30	2	8,765	0.02%
2019/11/20	2	65.30	6	65.47	65.30	-4	8,814	-0.05%
2019/11/19	13	66.95	8	66.49	66.00	5	9,166	0.05%
2019/11/18	13	66.62	18	66.85	66.70	-5	9,281	-0.05%
2019/11/15	10	66.72	11	67.26	66.40	-1	9,341	-0.01%
2019/11/14	24	67.35	5	67.46	67.10	19	9,384	0.20%
2019/11/13	1	66.80	13	66.72	66.90	-12	9,347	-0.13%
2019/11/12	7	65.59	19	65.78	65.90	-12	9,479	-0.13%
2019/11/11	26	65.27	0	0.00	64.00	26	9,646	0.27%
2019/11/08	3	66.60	3	66.53	66.90	0	9,641	0.00%
2019/11/07	7	66.23	7	66.37	66.30	0	9,805	0.00%
2019/11/06	28	66.98	1	66.80	66.60	27	9,818	0.27%
2019/11/05	50	66.99	37	66.88	66.50	13	9,702	0.13%
2019/11/04	9	65.50	20	65.57	65.60	-11	9,686	-0.11%
2019/11/01	13	63.97	4	64.35	63.90	9	9,845	0.09%
2019/10/31	2	64.70	11	64.64	65.00	-9	10,188	-0.09%
2019/10/30	10	64.10	1	63.70	63.90	9	10,575	0.09%
2019/10/29	97	66.14	19	65.56	64.60	78	10,517	0.74%
2019/10/28	4	64.50	0	0.00	64.40	4	10,022	0.04%
2019/10/25	1	64.20	0	0.00	64.20	1	9,933	0.01%
2019/10/24	0	0.00	4	63.68	64.00	-4	9,892	-0.04%
2019/10/23	3	62.80	1	62.60	62.70	2	9,849	0.02%
2019/10/22	15	65.05	4	63.15	63.10	11	9,833	0.11%
2019/10/21	0	0.00	37	63.79	64.30	-37	9,599	-0.39%
2019/10/18	1	63.20	1	63.80	63.40	0	9,584	0.00%
2019/10/17	1	63.40	0	0.00	63.30	1	9,579	0.01%
2019/10/16	0	0.00	1	62.60	63.30	-1	9,571	-0.01%
2019/10/15	1	63.60	3	63.30	62.30	-2	9,508	-0.02%
2019/10/14	5	62.70	1	62.30	62.30	4	9,441	0.04%
2019/10/09	3	62.40	0	0.00	62.20	3	9,397	0.03%
2019/10/08	7	63.46	13	63.60	62.60	-6	9,464	-0.06%
2019/10/07	0	0.00	2	63.60	63.70	-2	9,548	-0.02%
2019/10/04	2	63.45	3	64.23	62.50	-1	9,463	-0.01%
2019/10/03	24	63.20	8	62.98	63.60	16	9,263	0.17%
2019/10/02	0	0.00	14	62.26	62.50	-14	9,151	-0.15%
2019/10/01	3	61.53	4	61.25	61.00	-1	8,990	-0.01%
2019/09/27	7	59.07	0	0.00	59.10	7	8,875	0.08%
2019/09/26	2	61.00	0	0.00	60.50	2	8,827	0.02%
2019/09/25	4	60.85	1	60.80	61.00	3	8,887	0.03%
2019/09/24	8	62.29	12	62.83	61.50	-4	9,042	-0.04%
2019/09/23	0	0.00	1	61.10	61.20	-1	8,835	-0.01%
2019/09/19	3	60.57	0	0.00	60.30	3	8,815	0.03%
2019/09/18	3	61.17	0	0.00	61.10	3	8,834	0.03%
2019/09/16	0	0.00	9	61.20	61.30	-9	8,788	-0.10%
2019/09/12	13	62.80	6	62.55	62.40	7	8,809	0.08%
2019/09/11	3	61.77	2	62.20	61.80	1	8,800	0.01%
2019/09/10	22	61.95	8	61.75	61.80	14	8,753	0.16%
2019/09/09	1	60.40	0	0.00	60.30	1	8,612	0.01%
2019/09/06	1	61.00	1	61.90	59.80	0	8,539	0.00%
2019/09/05	0	0.00	1	60.50	59.70	-1	8,305	-0.01%
2019/09/04	2	59.20	1	58.80	59.20	1	8,278	0.01%
2019/09/02	1	59.40	1	59.40	59.10	0	8,384	0.00%
2019/08/29	1	58.50	1	58.60	58.00	0	8,373	0.00%
2019/08/27	2	58.15	0	0.00	57.50	2	8,496	0.02%
2019/08/26	7	57.26	2	58.15	56.70	5	8,490	0.06%
2019/08/23	3	61.60	2	61.30	61.20	1	8,348	0.01%
2019/08/22	11	62.60	8	62.83	62.20	3	8,279	0.04%
2019/08/21	1	62.00	1	61.30	61.80	0	7,926	0.00%
2019/08/20	1	60.90	20	60.50	60.20	-19	7,874	-0.24%
2019/08/19	2	61.10	0	0.00	60.70	2	7,874	0.03%
2019/08/16	3	59.50	3	60.10	59.30	0	7,800	0.00%
2019/08/15	5	59.06	1	59.00	59.00	4	7,687	0.05%
2019/08/14	1	62.20	6	62.02	62.20	-5	7,419	-0.07%
2019/08/13	2	60.30	4	60.45	59.70	-2	7,159	-0.03%
2019/08/12	2	60.00	5	61.12	60.00	-3	7,064	-0.04%
2019/08/08	3	59.13	5	59.24	58.70	-2	6,838	-0.03%
2019/08/07	26	59.03	2	59.40	58.40	24	6,678	0.36%
2019/08/06	17	59.12	29	58.48	60.40	-12	6,522	-0.18%
2019/08/05	12	60.63	16	59.09	58.60	-4	6,359	-0.06%
2019/08/02	30	59.06	51	58.92	59.90	-21	6,038	-0.35%
2019/08/01	5	56.82	32	57.71	58.80	-27	5,477	-0.49%
2019/07/31	4	52.98	1	52.90	53.50	3	5,012	0.06%
2019/07/30	19	52.11	10	52.90	51.90	9	4,981	0.18%
2019/07/29	10	53.60	8	53.55	53.40	2	5,016	0.04%
2019/07/26	3	53.20	1	53.20	53.30	2	5,047	0.04%
2019/07/25	47	53.41	2	53.75	53.80	45	5,065	0.89%
2019/07/24	3	51.80	3	53.30	52.90	0	5,037	0.00%
2019/07/23	5	51.80	0	0.00	51.70	5	5,134	0.10%
2019/07/22	0	0.00	4	52.10	51.80	-4	5,137	-0.08%
2019/07/19	6	53.33	0	0.00	53.50	6	5,151	0.12%
2019/07/18	2	53.55	0	0.00	53.00	2	5,120	0.04%
2019/07/17	0	0.00	1	54.60	55.10	-1	5,077	-0.02%
2019/07/16	1	55.90	0	0.00	55.80	1	5,016	0.02%
2019/07/15	0	0.00	2	55.90	55.70	-2	4,967	-0.04%
2019/07/12	1	56.10	1	55.80	56.20	0	4,950	0.00%
2019/07/11	5	56.98	4	57.18	56.80	1	4,848	0.02%
2019/07/08	1	55.40	0	0.00	55.40	1	4,791	0.02%
2019/07/05	1	55.30	0	0.00	55.50	1	4,967	0.02%
2019/07/03	2	55.00	1	54.50	54.50	1	5,013	0.02%
2019/07/02	2	55.90	0	0.00	55.60	2	5,148	0.04%
2019/07/01	1	56.60	0	0.00	56.50	1	5,152	0.02%
2019/06/27	0	0.00	1	55.30	55.00	-1	5,004	-0.02%
2019/06/25	1	54.60	0	0.00	54.40	1	5,124	0.02%
2019/06/24	0	0.00	1	55.30	55.70	-1	5,088	-0.02%
2019/06/21	1	55.40	1	55.00	55.00	0	5,125	0.00%
2019/06/20	3	55.57	0	0.00	55.60	3	5,133	0.06%
2019/06/19	2	56.20	3	56.03	56.30	-1	5,108	-0.02%
2019/06/13	1	52.10	0	0.00	51.40	1	4,970	0.02%
2019/06/10	0	0.00	1	50.60	51.00	-1	4,974	-0.02%
2019/06/05	1	49.60	0	0.00	49.50	1	5,133	0.02%
2019/06/04	2	50.00	6	49.53	49.00	-4	5,069	-0.08%
2019/05/31	3	47.77	1	48.00	48.25	2	5,001	0.04%
2019/05/30	3	48.35	2	47.90	48.20	1	5,046	0.02%
2019/05/29	1	45.70	1	46.50	46.60	0	5,021	0.00%
2019/05/28	0	0.00	1	48.00	46.90	-1	5,004	-0.02%
2019/05/27	2	46.70	1	46.45	47.05	1	5,015	0.02%
2019/05/24	2	48.90	1	48.50	48.60	1	4,961	0.02%
2019/05/23	1	49.55	1	49.85	50.20	0	4,901	0.00%
2019/05/16	0	0.00	1	55.00	54.30	-1	5,374	-0.02%
2019/05/13	1	56.60	1	54.90	55.30	0	5,616	0.00%
2019/05/10	3	58.20	2	57.60	58.00	1	5,551	0.02%
2019/05/08	1	60.60	0	0.00	60.60	1	5,445	0.02%
2019/05/07	0	0.00	1	62.60	62.00	-1	5,413	-0.02%
2019/05/06	1	60.20	1	59.70	60.60	0	5,394	0.00%
2019/05/03	1	62.10	16	62.10	62.00	-15	5,322	-0.28%
2019/05/02	1	62.00	1	62.50	62.60	0	5,275	0.00%
2019/04/29	32	62.83	10	65.10	61.40	22	5,210	0.42%
2019/04/26	1	68.50	0	0.00	68.20	1	5,073	0.02%
2019/04/25	3	69.20	4	69.10	69.60	-1	5,137	-0.02%
2019/04/24	5	68.10	5	68.02	68.10	0	5,129	0.00%
2019/04/23	10	66.00	10	66.80	66.00	0	5,089	0.00%
2019/04/19	5	67.52	1	68.00	67.30	4	5,100	0.08%
2019/04/18	10	67.85	5	68.30	67.60	5	5,206	0.10%
2019/04/17	0	0.00	3	68.40	68.50	-3	5,282	-0.06%
2019/04/16	5	68.70	13	68.88	68.40	-8	5,284	-0.15%
2019/04/15	40	67.93	0	0.00	67.30	40	5,255	0.76%
2019/04/12	15	68.43	13	69.78	69.90	2	5,180	0.04%
2019/04/11	28	69.88	13	69.17	67.00	15	5,076	0.30%
2019/04/10	5	65.20	1	65.30	65.80	4	4,800	0.08%
2019/04/09	10	64.78	0	0.00	64.80	10	4,748	0.21%
2019/04/08	3	62.80	7	63.89	64.20	-4	4,694	-0.09%
2019/04/03	1	62.30	0	0.00	61.90	1	4,510	0.02%
2019/04/02	0	0.00	1	61.30	61.90	-1	4,403	-0.02%
2019/03/29	0	0.00	5	60.60	60.70	-5	4,286	-0.12%
2019/03/28	4	60.00	0	0.00	60.00	4	4,194	0.10%
2019/03/26	0	0.00	1	60.40	60.00	-1	4,155	-0.02%
2019/03/25	1	57.90	0	0.00	57.90	1	4,125	0.02%
2019/03/22	5	60.34	0	0.00	60.10	5	4,051	0.12%
2019/03/21	4	61.73	1	62.10	61.00	3	4,009	0.07%
2019/03/20	6	61.28	0	0.00	60.90	6	3,961	0.15%
2019/03/19	0	0.00	1	61.20	61.50	-1	3,908	-0.03%
2019/03/13	1	62.50	0	0.00	62.50	1	3,775	0.03%
2019/03/12	0	0.00	10	62.80	62.00	-10	3,727	-0.27%
2019/03/07	4	57.83	0	0.00	57.90	4	3,641	0.11%
2019/03/06	0	0.00	3	59.90	59.80	-3	3,746	-0.08%
2019/03/05	1	60.10	4	60.63	60.10	-3	3,727	-0.08%
2019/02/27	0	0.00	4	58.70	58.20	-4	3,573	-0.11%
2019/02/26	5	58.06	3	58.90	57.70	2	3,559	0.06%
2019/02/25	2	58.35	1	57.60	58.50	1	3,532	0.03%
2019/02/22	0	0.00	1	58.40	58.00	-1	3,510	-0.03%
2019/02/21	6	58.47	0	0.00	58.00	6	3,517	0.17%
2019/02/20	1	59.00	0	0.00	59.00	1	3,565	0.03%
2019/02/19	2	59.55	5	59.92	59.70	-3	3,543	-0.08%
2019/02/18	5	58.18	5	59.34	58.20	0	3,484	0.00%
2019/02/15	1	56.60	1	56.70	56.70	0	3,413	0.00%
2019/02/14	16	55.96	18	56.28	55.00	-2	3,443	-0.06%
2019/02/13	1	53.30	3	53.67	53.50	-2	3,282	-0.06%
2019/02/12	1	52.10	0	0.00	51.60	1	3,297	0.03%
2019/01/25	0	0.00	2	50.35	50.30	-2	3,297	-0.06%
2019/01/17	1	49.00	0	0.00	47.90	1	3,386	0.03%
2019/01/16	0	0.00	1	51.80	50.90	-1	3,300	-0.03%
2019/01/11	0	0.00	1	50.30	49.65	-1	3,210	-0.03%
2019/01/10	1	49.50	0	0.00	49.85	1	3,201	0.03%
2019/01/09	0	0.00	14	47.11	48.45	-14	3,096	-0.45%
2019/01/07	1	44.35	1	44.60	44.80	0	2,953	0.00%
2019/01/04	1	42.55	1	44.00	43.55	0	2,957	0.00%
2019/01/03	1	45.60	0	0.00	44.60	1	2,948	0.03%
2019/01/02	0	0.00	1	44.80	44.35	-1	2,926	-0.03%
2018/12/24	1	43.20	0	0.00	43.40	1	3,009	0.03%
2018/12/20	1	43.70	0	0.00	42.60	1	3,016	0.03%
2018/12/19	0	0.00	1	45.00	44.50	-1	3,000	-0.03%
2018/12/14	1	42.70	0	0.00	42.95	1	3,025	0.03%
2018/12/13	12	44.67	0	0.00	44.45	12	3,049	0.39%
2018/12/06	2	44.03	0	0.00	44.40	2	3,087	0.06%
2018/12/04	0	0.00	2	46.90	46.90	-2	3,072	-0.07%
2018/12/03	0	0.00	2	48.20	48.60	-2	3,083	-0.06%
2018/11/30	0	0.00	2	46.10	46.00	-2	3,069	-0.07%
2018/11/29	1	44.70	5	44.40	44.45	-4	2,983	-0.13%
2018/11/28	1	41.60	0	0.00	42.30	1	2,850	0.04%
2018/11/22	1	41.00	1	41.25	41.30	0	2,808	0.00%
2018/11/20	0	0.00	1	42.55	42.60	-1	2,804	-0.04%
2018/11/19	2	42.83	7	42.91	42.30	-5	2,752	-0.18%
2018/11/16	9	41.43	3	41.47	41.10	6	2,609	0.23%
2018/11/13	1	40.60	11	37.26	40.05	-10	2,384	-0.42%
2018/11/12	5	36.60	12	37.86	37.50	-7	2,262	-0.31%
2018/11/09	5	36.60	14	36.20	36.50	-9	2,214	-0.41%
2018/11/08	1	39.70	0	0.00	39.50	1	2,134	0.05%
2018/11/07	6	39.08	0	0.00	38.50	6	2,098	0.29%
2018/11/06	8	39.06	2	39.55	38.85	6	2,098	0.29%
2018/11/05	5	40.00	0	0.00	39.90	5	2,094	0.24%
2018/11/02	1	40.90	0	0.00	41.00	1	2,096	0.05%
2018/10/12	4	43.30	0	0.00	43.95	4	2,475	0.16%
2018/10/08	0	0.00	2	48.80	49.20	-2	2,459	-0.08%
2018/10/02	2	51.50	0	0.00	51.40	2	2,458	0.08%
2018/10/01	0	0.00	1	50.40	50.40	-1	2,422	-0.04%
2018/09/26	0	0.00	1	48.95	49.15	-1	2,440	-0.04%
2018/09/25	1	48.15	0	0.00	48.25	1	2,441	0.04%
2018/09/21	0	0.00	1	49.10	49.00	-1	2,451	-0.04%
2018/09/12	2	47.30	7	47.05	48.00	-5	2,438	-0.21%
2018/09/11	1	47.60	0	0.00	47.30	1	2,439	0.04%
2018/09/10	2	48.05	0	0.00	48.00	2	2,440	0.08%
2018/09/07	5	52.02	0	0.00	51.30	5	2,415	0.21%
2018/09/06	7	54.10	0	0.00	53.80	7	2,382	0.29%
2018/08/31	3	56.60	0	0.00	57.00	3	2,314	0.13%
2018/08/30	6	58.17	0	0.00	57.70	6	2,359	0.25%
2018/08/29	1	59.30	0	0.00	58.90	1	2,395	0.04%
2018/08/28	2	57.40	4	58.30	59.00	-2	2,385	-0.08%
2018/08/17	1	58.80	0	0.00	57.60	1	2,340	0.04%
2018/08/15	1	58.10	2	58.20	58.10	-1	2,373	-0.04%
2018/08/14	0	0.00	6	59.00	59.00	-6	2,376	-0.25%
2018/08/13	8	57.13	0	0.00	56.80	8	2,417	0.33%
2018/08/10	1	59.20	0	0.00	59.00	1	2,402	0.04%
2018/08/09	4	59.68	0	0.00	59.60	4	2,390	0.17%
2018/08/08	0	0.00	12	60.02	60.40	-12	2,374	-0.51%
2018/08/07	1	59.80	5	60.48	60.00	-4	2,353	-0.17%
2018/08/06	1	58.40	0	0.00	58.80	1	2,257	0.04%
2018/08/03	2	56.70	0	0.00	57.10	2	2,265	0.09%
2018/08/02	10	56.70	0	0.00	56.50	10	2,267	0.44%
2018/07/31	0	0.00	1	57.70	57.50	-1	2,207	-0.05%
2018/07/30	4	57.03	1	57.50	56.50	3	2,214	0.14%
2018/07/26	2	54.50	0	0.00	54.80	2	2,166	0.09%
2018/07/24	0	0.00	2	54.60	55.70	-2	2,180	-0.09%
2018/07/20	0	0.00	1	54.30	55.80	-1	2,136	-0.05%
2018/07/19	1	53.40	1	54.20	53.40	0	2,080	0.00%
2018/07/18	1	53.10	1	54.30	52.60	0	2,038	0.00%
2018/07/16	1	53.00	0	0.00	52.90	1	2,047	0.05%
2018/07/13	0	0.00	2	53.95	54.20	-2	2,049	-0.10%
2018/07/12	1	52.50	0	0.00	52.50	1	2,022	0.05%
2018/07/11	1	53.20	0	0.00	53.00	1	2,051	0.05%
2018/07/04	0	0.00	1	59.80	59.00	-1	2,066	-0.05%
2018/06/29	0	0.00	1	61.30	61.80	-1	2,057	-0.05%
2018/06/25	1	57.60	1	58.20	58.10	0	1,969	0.00%
2018/06/21	2	59.40	0	0.00	59.00	2	1,976	0.10%
2018/06/20	0	0.00	1	60.50	60.50	-1	1,999	-0.05%
2018/06/19	1	62.90	0	0.00	61.30	1	2,030	0.05%
2018/06/12	0	0.00	1	61.10	60.80	-1	2,089	-0.05%
2018/06/07	3	63.80	0	0.00	63.10	3	2,104	0.14%
2018/06/06	0	0.00	1	61.60	62.60	-1	2,076	-0.05%
2018/05/28	0	0.00	1	59.10	58.50	-1	2,205	-0.05%
2018/05/25	2	57.10	4	57.50	57.70	-2	2,240	-0.09%
2018/05/24	3	55.70	4	56.98	57.50	-1	2,353	-0.04%
2018/05/23	2	56.00	2	56.70	56.50	0	2,358	0.00%
2018/05/21	2	56.80	1	56.90	56.90	1	2,449	0.04%
2018/05/15	1	56.80	0	0.00	56.90	1	2,500	0.04%
2018/05/14	0	0.00	1	57.50	57.20	-1	2,529	-0.04%
2018/05/11	3	58.77	0	0.00	58.20	3	2,537	0.12%
2018/05/10	0	0.00	2	60.25	60.80	-2	2,517	-0.08%
2018/05/07	0	0.00	2	58.50	59.00	-2	2,566	-0.08%
2018/05/04	1	56.70	0	0.00	56.70	1	2,594	0.04%
2018/05/02	1	59.90	0	0.00	59.60	1	2,695	0.04%
2018/04/30	0	0.00	1	59.50	60.50	-1	2,767	-0.04%
2018/04/26	0	0.00	3	59.63	58.60	-3	2,895	-0.10%
2018/04/24	7	58.14	5	57.60	57.80	2	3,008	0.07%
2018/04/20	3	62.17	1	62.20	61.20	2	3,170	0.06%
2018/04/17	5	61.40	5	61.80	62.00	0	3,406	0.00%
2018/04/13	1	62.30	0	0.00	61.40	1	3,752	0.03%
2018/04/11	0	0.00	3	62.07	62.10	-3	3,943	-0.08%
2018/04/10	0	0.00	5	61.40	61.30	-5	3,984	-0.13%
2018/04/09	8	61.91	0	0.00	61.40	8	4,111	0.19%
2018/04/03	1	63.50	0	0.00	63.20	1	4,131	0.02%
2018/04/02	0	0.00	1	63.70	64.20	-1	4,145	-0.02%
2018/03/31	1	62.60	0	0.00	62.50	1	4,163	0.02%
2018/03/30	0	0.00	1	64.00	62.20	-1	4,181	-0.02%
2018/03/29	0	0.00	2	64.60	64.40	-2	4,165	-0.05%
2018/03/28	0	0.00	5	64.24	63.90	-5	4,168	-0.12%
2018/03/27	2	63.40	1	63.80	63.30	1	4,155	0.02%
2018/03/26	5	63.10	5	64.30	63.00	0	4,159	0.00%
2018/03/23	5	60.10	10	61.99	64.50	-5	4,164	-0.12%
2018/03/22	5	64.14	2	64.00	63.30	3	4,141	0.07%
2018/03/21	2	66.10	0	0.00	65.80	2	4,126	0.05%
2018/03/20	4	67.45	0	0.00	66.00	4	4,143	0.10%
2018/03/19	2	69.60	0	0.00	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	69.05	0	0.00	68.80	2	4,142	0.05%
2018/03/14	1	68.80	1	69.00	69.00	0	4,215	0.00%
2018/03/13	0	0.00	1	70.50	69.90	-1	4,231	-0.02%
2018/03/12	1	69.30	0	0.00	68.30	1	4,264	0.02%
2018/03/07	0	0.00	3	70.40	70.70	-3	4,361	-0.07%
2018/03/06	4	69.60	3	69.97	70.50	1	4,424	0.02%
2018/03/01	2	73.25	2	74.00	74.00	0	4,472	0.00%
2018/02/27	2	75.00	0	0.00	75.00	2	4,433	0.05%
2018/02/26	0	0.00	2	76.90	77.00	-2	4,453	-0.04%
2018/02/23	2	74.10	0	0.00	74.20	2	4,593	0.04%
2018/02/22	1	74.00	0	0.00	74.00	1	4,790	0.02%
2018/02/09	1	74.90	0	0.00	74.60	1	4,675	0.02%
2018/02/08	0	0.00	1	77.70	76.70	-1	4,627	-0.02%
2018/02/06	1	76.50	0	0.00	74.30	1	4,559	0.02%
2018/01/31	0	0.00	2	82.35	82.60	-2	4,510	-0.04%
2018/01/30	1	82.80	0	0.00	82.70	1	4,526	0.02%
2018/01/26	0	0.00	1	82.10	82.00	-1	4,449	-0.02%
2018/01/24	0	0.00	1	82.40	82.40	-1	4,483	-0.02%
2018/01/19	0	0.00	4	77.53	77.50	-4	4,505	-0.09%
2018/01/18	1	77.00	0	0.00	75.80	1	4,455	0.02%
2018/01/17	1	78.20	0	0.00	77.90	1	4,395	0.02%
2018/01/16	2	81.60	1	80.50	80.30	1	4,293	0.02%
2018/01/11	2	73.95	0	0.00	74.40	2	4,021	0.05%
2018/01/10	1	74.80	0	0.00	74.00	1	3,986	0.03%
2018/01/09	2	79.25	0	0.00	79.30	2	3,779	0.05%
2018/01/08	2	84.90	0	0.00	84.00	2	3,662	0.05%
2018/01/05	1	88.90	0	0.00	88.30	1	3,612	0.03%
2018/01/03	0	0.00	2	84.95	87.30	-2	3,549	-0.06%
2018/01/02	0	0.00	2	81.70	82.60	-2	3,514	-0.06%