系統電 (5309)-玉山-城中券商分點個股進出

台股 » 個股 » 系統電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

系統電

(5309)

可現股當沖

股價
45.10
漲跌
▲1.40
漲幅
+3.20%
成交量
69,457張
產業
上櫃電子零組件類股
391人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

系統電 (5309)籌碼相關－玉山-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/22	34	46.05	50	46.32	45.10	-16	6,148	-0.26%
2024/11/21	10	42.33	22	42.71	43.70	-12	5,223	-0.23%
2024/11/20	35	39.98	34.3	40.16	39.75	0.8	4,911	0.02%
2024/11/19	22	40.19	27	39.92	40.75	-5	5,163	-0.10%
2024/11/18	10.3	40.01	15	40.75	40.00	-4.8	4,807	-0.10%
2024/11/15	9	39.38	8	40.86	38.85	1	4,422	0.02%
2024/11/14	32	40.16	30.1	39.99	40.50	2	4,266	0.05%
2024/11/13	25.1	40.46	16	40.34	40.20	9.1	3,996	0.23%
2024/11/12	10	38.57	7	37.99	38.15	3	3,444	0.09%
2024/11/11	7	37.65	27	37.49	39.25	-20	3,101	-0.64%
2024/11/08	1	35.80	1	35.65	35.70	0	2,996	0.00%
2024/11/07	8	36.93	18	36.54	36.50	-10	3,075	-0.33%
2024/11/04	0	0.00	5	33.75	33.55	-5	3,270	-0.15%
2024/11/01	1	33.10	1	33.45	33.90	0	3,367	0.00%
2024/10/30	1	34.15	0	0.00	33.80	1	3,517	0.03%
2024/10/25	1	35.30	0	0.00	35.30	1	3,880	0.03%
2024/10/24	4	35.86	0	0.00	35.65	4	3,962	0.10%
2024/10/23	1	36.30	2	36.75	36.15	-1	4,033	-0.02%
2024/10/18	2	35.95	0	0.00	35.80	2	4,855	0.04%
2024/10/17	0	0.00	2	36.60	36.40	-2	4,915	-0.04%
2024/10/16	2	35.70	0	0.00	35.60	2	5,042	0.04%
2024/10/11	0	0.00	3	36.00	35.75	-3	5,743	-0.05%
2024/10/09	2	35.83	3	36.63	36.00	-1	6,009	-0.02%
2024/10/08	1	36.75	0	0.00	36.60	1	6,563	0.02%
2024/10/07	1	37.25	11	37.00	37.25	-10	6,987	-0.14%
2024/10/04	1	35.50	0	0.00	35.50	1	7,051	0.01%
2024/10/01	3	35.97	0	0.00	35.95	3	7,085	0.04%
2024/09/26	0	0.00	3	36.82	36.20	-3	7,124	-0.04%
2024/09/24	0	0.00	1	36.60	36.15	-1	7,116	-0.01%
2024/09/23	1	36.60	2	36.33	36.55	-1	7,116	-0.01%
2024/09/19	0	0.00	2	35.45	35.60	-2	7,104	-0.03%
2024/09/16	0	0.00	1	35.70	35.25	-1	7,106	-0.01%
2024/09/13	5	35.13	6	34.98	35.25	-1	7,104	-0.01%
2024/09/10	6	34.73	0	0.00	34.25	6	7,198	0.08%
2024/09/09	0	0.00	3	34.85	35.10	-3	7,167	-0.04%
2024/09/06	1	35.85	0	0.00	35.80	1	7,144	0.01%
2024/09/05	6	35.60	4	35.50	35.50	2	7,136	0.03%
2024/09/04	4	35.76	2	36.05	35.90	2	7,112	0.03%
2024/09/03	4	37.99	0	0.00	37.65	4	7,084	0.06%
2024/09/02	5	39.01	14	38.55	38.55	-9	7,055	-0.13%
2024/08/29	3	38.92	1	39.20	38.90	2	6,996	0.03%
2024/08/27	4	39.99	0	0.00	39.80	4	6,915	0.06%
2024/08/26	10	40.49	5	39.85	39.85	5	6,904	0.07%
2024/08/23	11	40.73	6	41.46	40.30	5	6,870	0.07%
2024/08/22	20	44.60	16	45.23	43.00	4	6,660	0.06%
2024/08/21	15.5	43.48	7.1	44.30	44.30	8.4	6,161	0.14%
2024/08/20	0	0.00	16	41.69	41.15	-16	5,794	-0.28%
2024/08/19	1	41.50	0	0.00	41.40	1	5,743	0.02%
2024/08/16	6	42.02	11.2	41.84	41.95	-5.2	5,672	-0.09%
2024/08/15	0	0.00	25	40.49	40.05	-25	5,520	-0.45%
2024/08/14	1	40.80	1	40.90	40.75	0	5,530	0.00%
2024/08/13	4	40.70	1.1	40.74	40.55	3	5,471	0.05%
2024/08/12	5	40.22	7	40.50	40.05	-2	5,406	-0.04%
2024/08/09	10	41.73	2	41.33	41.50	8	5,324	0.15%
2024/08/08	4.1	38.63	1	39.10	38.90	3.1	5,176	0.06%
2024/08/07	5	39.30	4	38.03	39.40	1	5,118	0.02%
2024/08/06	3	35.48	0	0.00	35.85	3	5,036	0.06%
2024/08/05	4	39.15	6	38.77	38.60	-2	4,927	-0.04%
2024/08/02	26	42.35	16	43.06	42.85	10	4,837	0.21%
2024/08/01	9.5	42.97	11	42.87	42.90	-1.5	4,681	-0.03%
2024/07/31	3	41.93	7	42.34	42.35	-4	4,543	-0.09%
2024/07/30	8	42.03	2	41.70	42.30	6	4,444	0.13%
2024/07/29	10	41.57	6	41.07	40.20	4	4,288	0.09%
2024/07/26	1	39.65	1	41.80	42.00	0	4,201	0.00%
2024/07/23	12	42.17	5	41.74	41.85	7	4,126	0.17%
2024/07/22	35	41.96	7	41.29	40.50	28	3,893	0.72%
2024/07/19	14	42.83	52	42.83	42.50	-38	3,648	-1.04%
2024/07/18	2	41.55	16	41.10	41.25	-14	3,267	-0.43%
2024/07/17	4	42.60	10	42.78	42.00	-6	3,203	-0.19%
2024/07/16	36	42.96	8	43.15	43.30	28	3,078	0.91%
2024/07/15	54	42.70	46	42.56	42.95	8	2,953	0.27%
2024/07/12	32	42.65	16	42.42	42.15	16	2,682	0.60%
2024/07/11	9	41.71	10	41.89	42.25	-1	2,484	-0.04%
2024/07/10	44	41.75	42	42.08	42.00	2	2,243	0.09%
2024/07/09	56	40.17	53	39.80	39.90	3	1,678	0.18%
2024/07/08	3	37.98	2	37.98	37.15	1	1,278	0.08%
2024/07/05	0	0.00	4	36.89	37.00	-4	1,200	-0.33%
2024/07/04	3	36.57	3	36.30	36.45	0	1,169	0.00%
2024/06/28	0	0.00	3	35.70	35.70	-3	1,181	-0.25%
2024/06/24	2	34.98	0	0.00	34.90	2	1,999	0.10%
2024/06/19	2	35.00	5	35.11	35.00	-3	2,040	-0.15%
2024/06/18	0	0.00	3	35.42	35.55	-3	2,041	-0.15%
2024/06/17	10	36.47	17	36.28	35.75	-7	2,033	-0.34%
2024/06/11	2	34.25	0	0.00	34.10	2	1,977	0.10%
2024/06/07	4	34.85	1	35.30	34.95	3	1,995	0.15%
2024/06/06	1	34.75	5	34.80	34.65	-4	2,031	-0.20%
2024/06/05	1	35.40	0	0.00	35.05	1	2,026	0.05%
2024/06/03	0	0.00	1	35.85	35.70	-1	2,127	-0.05%
2024/05/31	3	35.62	0	0.00	35.35	3	2,240	0.13%
2024/05/30	2	36.13	0	0.00	35.70	2	2,313	0.09%
2024/05/29	1	35.55	17	36.79	37.20	-16	2,312	-0.69%
2024/05/28	0	0.00	1	35.65	35.60	-1	2,277	-0.04%
2024/05/24	2	35.25	0	0.00	35.05	2	2,284	0.09%
2024/05/23	5	35.55	1	35.65	35.45	4	2,287	0.17%
2024/05/22	0	0.00	3	35.60	35.30	-3	2,278	-0.13%
2024/05/20	1	35.15	2	35.55	35.25	-1	2,269	-0.04%
2024/05/17	1	34.30	0	0.00	34.55	1	2,234	0.04%
2024/05/15	1	34.55	1	34.50	34.25	0	2,247	0.00%
2024/05/09	0	0.00	1	34.50	34.40	-1	2,254	-0.04%
2024/05/08	1	34.30	0	0.00	34.00	1	2,254	0.04%
2024/04/30	3	34.80	0	0.00	34.70	3	2,269	0.13%
2024/04/29	0	0.00	1	34.55	34.45	-1	2,268	-0.04%
2024/04/25	0	0.00	1	34.25	34.10	-1	2,265	-0.04%
2024/04/22	0.1	33.90	1	33.30	33.25	-0.9	2,296	-0.04%
2024/04/19	2	33.85	10	33.20	34.05	-8	2,289	-0.35%
2024/04/18	0	0.00	1	35.20	34.70	-1	2,276	-0.04%
2024/04/17	1	35.20	1	35.80	35.20	0	2,303	0.00%
2024/04/16	3	33.85	5	33.85	33.80	-2	2,303	-0.09%
2024/04/15	1	35.50	0	0.00	35.00	1	2,450	0.04%
2024/04/12	3	35.53	1	35.85	35.50	2	2,513	0.08%
2024/04/11	0	0.00	1	35.20	34.95	-1	2,509	-0.04%
2024/04/10	1.1	35.61	2	35.90	35.50	-1	2,502	-0.04%
2024/04/09	2	35.58	0	0.00	35.55	2	2,498	0.08%
2024/04/03	1	35.20	0	0.00	35.05	1	2,497	0.04%
2024/04/01	1	35.85	0	0.00	35.75	1	2,462	0.04%
2024/03/29	15	36.80	2	39.55	35.75	13	2,445	0.53%
2024/03/28	14.1	39.50	6	39.62	39.50	8.1	2,276	0.36%
2024/03/27	0	39.30	40	38.76	39.60	-40	1,943	-2.06%
2024/03/26	1	36.05	1	36.25	36.00	0	1,684	0.00%
2024/03/25	1	36.80	2	37.10	36.50	-1	1,671	-0.06%
2024/03/22	0	0.00	4	36.33	36.20	-4	1,648	-0.24%
2024/03/21	0	0.00	3	36.30	36.10	-3	1,642	-0.18%
2024/03/19	0	0.00	5	36.05	35.75	-5	1,663	-0.30%
2024/03/18	2	35.83	0	0.00	35.75	2	1,697	0.12%
2024/03/15	2	36.15	0	0.00	35.80	2	1,748	0.11%
2024/03/14	0	0.00	1	37.30	36.50	-1	1,744	-0.06%
2024/03/13	4	36.31	0	0.00	35.75	4	1,713	0.23%
2024/03/12	8	36.81	1	37.30	36.80	7	1,702	0.41%
2024/03/11	0	35.35	0	0.00	35.40	0	1,661	0.00%
2024/03/08	1	36.15	0	0.00	35.35	1	1,694	0.06%
2024/03/07	2	37.20	0	0.00	36.70	2	1,669	0.12%
2024/03/06	4	36.95	1	37.20	36.95	3	1,602	0.19%
2024/03/05	0	0.00	4	36.91	37.30	-4	1,526	-0.26%
2024/03/01	0	0.00	1	35.20	34.70	-1	1,436	-0.07%
2024/02/29	0	0.00	0	35.10	35.00	0	1,440	0.00%
2024/02/27	2	35.10	0	0.00	34.65	2	1,431	0.14%
2024/02/26	2	34.05	1	34.30	34.25	1	1,419	0.07%
2024/02/22	0	0.00	1	34.20	34.25	-1	1,400	-0.07%
2024/02/21	2	34.03	0	0.00	34.00	2	1,405	0.14%
2024/02/20	2	34.30	0	0.00	34.30	2	1,410	0.14%
2024/02/19	0	0.00	2	34.60	34.60	-2	1,412	-0.14%
2024/02/15	2	33.43	1	33.80	33.70	1	1,395	0.07%
2024/02/05	2	33.93	1	33.90	33.85	1	1,389	0.07%
2024/02/02	2	34.00	0	0.00	34.05	2	1,396	0.14%
2024/02/01	1	34.50	0	0.00	34.45	1	1,397	0.07%
2024/01/26	1	34.85	0	0.00	34.85	1	1,392	0.07%
2024/01/25	1	35.05	0	0.00	34.80	1	1,392	0.07%
2024/01/24	0	0.00	2	35.60	35.65	-2	1,388	-0.14%
2024/01/22	2	34.70	0	0.00	34.75	2	1,382	0.14%
2024/01/19	0	0.00	1	35.00	34.65	-1	1,385	-0.07%
2024/01/18	1	34.70	0	0.00	34.60	1	1,382	0.07%
2024/01/17	2	35.15	0	0.00	35.00	2	1,389	0.14%
2024/01/16	1	36.05	0	0.00	35.50	1	1,373	0.07%
2024/01/15	6	36.53	7	36.63	36.50	-1	1,353	-0.07%
2024/01/12	1	36.30	0	0.00	36.30	1	1,363	0.07%
2024/01/11	1	37.05	1.1	37.44	36.80	-0.1	1,350	-0.01%
2024/01/10	3	37.42	1.1	37.94	37.60	1.9	1,310	0.15%
2024/01/09	8.1	38.14	9.2	37.82	37.50	-1.1	1,242	-0.09%
2024/01/08	3.3	37.54	5	37.48	37.45	-1.7	1,071	-0.16%
2024/01/05	0	0.00	1	36.75	36.00	-1	1,006	-0.10%
2024/01/04	1	36.10	0	0.00	35.85	1	982	0.10%
2024/01/02	0	0.00	2	36.53	36.75	-2	1,000	-0.20%
2023/12/29	1	35.65	0	0.00	35.75	1	1,022	0.10%
2023/12/28	0	0.00	0	35.85	35.80	0	1,029	0.00%
2023/12/26	3	35.67	1	35.90	35.95	2	1,065	0.19%
2023/12/25	3	35.87	3	36.67	35.95	0	1,048	0.00%
2023/12/21	1	35.00	1	35.00	35.15	0	1,004	0.00%
2023/12/20	0	0.00	1	35.90	35.30	-1	1,006	-0.10%
2023/12/19	1	35.25	0	0.00	34.95	1	1,004	0.10%
2023/12/15	33	36.50	36	36.42	35.80	-3	1,000	-0.30%
2023/12/13	3	36.47	1	36.95	36.10	2	983	0.20%
2023/12/12	0	36.75	8	36.37	36.70	-8	948	-0.84%
2023/12/11	1	34.55	1	34.85	35.25	0	902	0.00%
2023/12/06	1	35.50	0	0.00	35.25	1	964	0.10%
2023/12/05	2	35.40	1	36.15	35.95	1	955	0.10%
2023/12/04	1	35.50	0	0.00	35.65	1	924	0.11%
2023/12/01	2	35.30	0	0.00	35.40	2	915	0.22%
2023/11/30	1	35.30	5	35.82	35.80	-4	909	-0.44%
2023/11/28	0	0.00	1	35.10	34.85	-1	853	-0.12%
2023/11/27	1	34.35	1	34.90	34.35	0	847	0.00%
2023/11/23	1	34.25	1	34.80	34.15	0	843	0.00%
2023/11/21	1	33.75	0	0.00	33.75	1	846	0.12%
2023/11/20	1	34.40	1	34.00	34.00	0	855	0.00%
2023/11/17	3	34.05	0	0.00	34.00	3	851	0.35%
2023/11/16	4	33.68	0	0.00	33.50	4	848	0.47%
2023/11/15	0	0.00	1	33.30	33.15	-1	840	-0.12%
2023/11/10	0	0.00	5	31.82	31.80	-5	858	-0.58%
2023/11/03	4	33.44	1	33.40	33.40	3	957	0.31%
2023/11/02	5	32.05	0	0.00	32.70	5	955	0.52%
2023/10/27	0	0.00	1	33.15	33.00	-1	967	-0.10%
2023/10/25	0	0.00	1	32.95	32.55	-1	1,002	-0.10%
2023/10/20	4	31.83	0	0.00	32.30	4	1,043	0.38%
2023/10/19	0	0.00	1	33.10	32.95	-1	1,066	-0.09%
2023/10/18	5	33.28	0	0.00	33.25	5	1,075	0.46%
2023/10/11	2	34.40	1	34.70	34.25	1	1,113	0.09%
2023/10/06	3	34.85	2	35.10	34.85	1	1,126	0.09%
2023/10/05	2	35.25	2	35.38	34.90	0	1,109	0.00%
2023/09/25	1	35.35	1	35.50	35.55	0	1,258	0.00%
2023/09/22	0	34.80	0	0.00	35.30	0	1,312	0.00%
2023/09/20	0	0.00	1	35.30	35.25	-1	1,334	-0.07%
2023/09/19	3	35.75	0	0.00	35.75	3	1,360	0.22%
2023/09/18	3	36.40	0	0.00	36.25	3	1,375	0.22%
2023/09/13	5	35.97	0	0.00	36.05	5	1,436	0.35%
2023/09/12	8	36.11	2	36.50	36.15	6	1,463	0.41%
2023/09/11	11	35.61	2	36.00	35.10	9	1,454	0.62%
2023/09/06	1	36.00	0	0.00	35.90	1	1,524	0.07%
2023/08/30	2	35.60	0	0.00	35.55	2	1,671	0.12%
2023/08/28	5	33.90	0	0.00	33.90	5	1,697	0.29%
2023/08/17	0	0.00	1	36.10	36.00	-1	1,788	-0.06%
2023/08/11	2	34.85	0	0.00	34.65	2	1,864	0.11%
2023/08/10	1	35.80	2	35.45	35.45	-1	1,840	-0.05%
2023/08/08	0	0.00	52	37.33	37.10	-52	1,815	-2.86%
2023/08/02	1	37.45	0	0.00	37.55	1	1,955	0.05%
2023/07/31	0	0.00	8	38.38	38.75	-8	2,134	-0.37%
2023/07/26	0	0.00	4	37.85	37.85	-4	2,248	-0.18%
2023/07/25	1	37.25	0	0.00	38.20	1	2,271	0.04%
2023/07/24	0	0.00	5	36.40	36.50	-5	2,286	-0.22%
2023/07/21	1	37.75	1	37.70	37.70	0	2,288	0.00%
2023/07/19	1	37.85	11	37.90	37.80	-10	2,346	-0.43%
2023/07/18	1	38.70	9	38.20	38.15	-8	2,410	-0.33%
2023/07/17	2	38.50	11	38.45	38.85	-9	2,494	-0.36%
2023/07/13	3	38.45	0	0.00	38.55	3	2,629	0.11%
2023/07/11	4	38.00	0	0.00	38.00	4	2,786	0.14%
2023/07/10	1	38.60	0	0.00	38.35	1	3,103	0.03%
2023/07/07	1	38.60	8	39.12	38.55	-7	3,329	-0.21%
2023/07/06	2	40.15	0	0.00	40.10	2	3,334	0.06%
2023/07/05	52	40.45	0	0.00	40.45	52	3,396	1.53%
2023/07/04	1	40.70	0	0.00	40.60	1	3,497	0.03%
2023/07/03	0	0.00	51	41.25	41.30	-51	3,772	-1.35%
2023/06/30	1	41.25	5	41.50	41.70	-4	4,439	-0.09%
2023/06/29	1	40.80	0	0.00	40.65	1	4,734	0.02%
2023/06/28	2	40.85	0	0.00	40.55	2	4,749	0.04%
2023/06/27	4	40.49	1	40.40	40.60	3	4,810	0.06%
2023/06/26	0	0.00	1	40.50	40.90	-1	4,849	-0.02%
2023/06/21	1	40.25	0	0.00	40.35	1	4,851	0.02%
2023/06/20	1	40.30	1	40.45	40.50	0	4,856	0.00%
2023/06/19	1	40.90	3	41.03	40.90	-2	4,858	-0.04%
2023/06/16	57	40.39	0	0.00	40.35	57	4,861	1.17%
2023/06/15	4	40.65	10	40.78	40.75	-6	4,831	-0.12%
2023/06/14	13	41.28	11	41.25	41.45	2	4,806	0.04%
2023/06/13	54	40.74	0	0.00	40.65	54	4,812	1.12%
2023/06/12	2	41.00	0	0.00	40.80	2	4,789	0.04%
2023/06/09	5	41.70	0	0.00	41.65	5	4,768	0.10%
2023/06/08	1	42.25	3	43.00	42.25	-2	4,755	-0.04%
2023/06/07	3	43.30	1	43.45	43.30	2	4,805	0.04%
2023/06/06	1	43.20	9	43.10	42.95	-8	4,900	-0.16%
2023/06/02	0	0.00	3	43.05	43.00	-3	4,968	-0.06%
2023/06/01	2	42.70	0	0.00	42.80	2	4,982	0.04%
2023/05/31	0	0.00	1	42.90	42.70	-1	4,997	-0.02%
2023/05/26	5	42.08	1	42.40	41.95	4	5,048	0.08%
2023/05/23	0	0.00	48	43.50	43.25	-48	5,171	-0.93%
2023/05/19	3	42.87	0	0.00	42.75	3	5,240	0.06%
2023/05/18	11	43.44	3	43.80	43.50	8	5,227	0.15%
2023/05/17	0	42.65	0	0.00	42.80	0	5,264	0.00%
2023/05/15	49	42.02	0	0.00	42.00	49	5,303	0.92%
2023/05/11	7	41.86	0	0.00	41.60	7	5,493	0.13%
2023/05/10	1	42.80	0	0.00	42.85	1	5,535	0.02%
2023/05/09	1	43.15	1	43.15	43.10	0	5,702	0.00%
2023/05/08	3	44.42	1	44.90	44.20	2	5,686	0.04%
2023/05/05	13	44.82	1	44.65	44.50	12	5,678	0.21%
2023/05/04	0	0.00	18	44.15	44.15	-18	5,590	-0.32%
2023/05/02	0	0.00	1	43.65	43.20	-1	5,625	-0.02%
2023/04/28	8	43.26	0	0.00	43.10	8	5,616	0.14%
2023/04/27	1	43.20	5	43.40	43.25	-4	5,579	-0.07%
2023/04/26	1	41.95	6	42.82	42.90	-5	5,543	-0.09%
2023/04/25	1.8	42.14	0	0.00	42.10	1.8	5,505	0.03%
2023/04/24	2	42.15	1	42.55	42.25	1	5,459	0.02%
2023/04/21	10	42.50	3	42.35	42.05	7	5,467	0.13%
2023/04/20	5	43.92	0	0.00	43.50	5	5,397	0.09%
2023/04/19	1	44.40	1	44.70	44.25	0	5,314	0.00%
2023/04/18	5	45.12	0	0.00	44.50	5	5,249	0.10%
2023/04/17	2	45.83	1	46.15	45.85	1	5,204	0.02%
2023/04/14	4	45.21	4	45.23	45.00	0	5,141	0.00%
2023/04/13	17	46.99	9	46.50	46.00	8	5,034	0.16%
2023/04/12	7	47.09	16	47.14	47.50	-9	4,688	-0.19%
2023/04/11	2	45.10	12	44.75	45.95	-10	4,455	-0.22%
2023/04/07	26	45.68	46	45.71	45.90	-20	4,316	-0.46%
2023/04/06	26	46.48	7	46.40	46.30	19	4,189	0.45%
2023/03/31	26	45.84	28	45.86	46.35	-2	3,907	-0.05%
2023/03/30	4	43.95	93	44.12	44.30	-89	3,218	-2.76%
2023/03/29	0	0.00	3	42.90	42.90	-3	2,873	-0.10%
2023/03/28	8	42.57	1	42.70	42.65	7	2,877	0.24%
2023/03/27	2	43.30	2	43.43	43.50	0	2,812	0.00%
2023/03/24	1	42.70	0	0.00	42.65	1	2,772	0.04%
2023/03/23	0	0.00	2	43.38	42.80	-2	2,771	-0.07%
2023/03/22	0	0.00	5	42.31	42.65	-5	2,774	-0.18%
2023/03/21	50	42.00	1	42.15	42.30	49	2,779	1.76%
2023/03/20	2	41.73	0	0.00	41.60	2	2,788	0.07%
2023/03/16	5	40.55	5	40.50	40.45	0	2,989	0.00%
2023/03/15	0	0.00	1	42.15	41.70	-1	3,104	-0.03%
2023/03/14	0	0.00	2	41.05	41.00	-2	3,369	-0.06%
2023/03/13	1	40.05	0	0.00	41.20	1	3,547	0.03%
2023/03/10	3	41.83	0	0.00	41.80	3	3,666	0.08%
2023/03/09	7	43.40	3	43.70	43.00	4	3,806	0.11%
2023/03/08	2	44.00	5	43.96	44.20	-3	3,857	-0.08%
2023/03/07	4	43.56	3	43.55	43.50	1	3,828	0.03%
2023/03/06	9	43.26	3	43.48	43.55	6	3,847	0.16%
2023/03/03	2	42.63	4	42.40	42.50	-2	3,820	-0.05%
2023/03/02	5	42.23	0	0.00	42.10	5	3,812	0.13%
2023/03/01	2	42.37	0	0.00	42.20	2	3,834	0.05%
2023/02/24	3	42.37	5	42.11	41.85	-2	3,842	-0.05%
2023/02/23	3	42.90	2	43.05	43.00	1	3,805	0.03%
2023/02/22	3	42.83	10	42.96	42.90	-7	3,824	-0.18%
2023/02/21	4	44.49	2	44.88	44.00	2	3,899	0.05%
2023/02/20	2	43.98	1	44.30	44.30	1	3,878	0.03%
2023/02/17	1	43.40	3	43.52	43.70	-2	3,834	-0.05%
2023/02/16	5	43.22	3	43.20	43.40	2	3,842	0.05%
2023/02/15	3	43.40	2	43.60	42.70	1	3,947	0.03%
2023/02/14	1	42.90	0	0.00	42.90	1	3,942	0.03%
2023/02/13	1	43.05	0	0.00	43.40	1	3,999	0.03%
2023/02/10	5	43.16	8	43.18	43.10	-3	4,026	-0.07%
2023/02/09	11	44.44	4	44.48	43.80	7	4,009	0.17%
2023/02/08	0	0.00	4	43.59	43.60	-4	3,868	-0.10%
2023/02/07	12	43.27	3.2	43.05	43.00	8.8	3,791	0.23%
2023/02/06	0	0.00	2	42.55	41.65	-2	3,598	-0.06%
2023/02/03	0	42.80	41.3	42.61	42.55	-41.3	3,574	-1.16%
2023/02/02	4	42.60	11	42.56	42.65	-7	3,545	-0.20%
2023/02/01	1	43.45	6.2	42.32	42.00	-5.2	3,507	-0.15%
2023/01/31	5	41.36	3.4	41.90	41.85	1.6	3,415	0.05%
2023/01/30	0	0.00	1.4	40.36	40.55	-1.4	3,377	-0.04%
2023/01/16	1.1	39.36	0	0.00	39.20	1.1	3,387	0.03%
2023/01/13	1.2	39.74	0	0.00	39.75	1.2	3,396	0.04%
2023/01/12	9	40.16	3	40.05	39.80	6	3,474	0.17%
2023/01/11	14	40.71	2.1	41.14	40.30	11.9	3,543	0.34%
2023/01/10	1	40.35	2.1	40.35	40.20	-1.1	3,518	-0.03%
2023/01/09	2	40.40	0	0.00	40.50	2	3,518	0.06%
2023/01/06	3	39.65	0	0.00	39.80	3	3,515	0.09%
2023/01/05	2	40.00	1.2	40.16	39.80	0.9	3,528	0.02%
2023/01/04	0.1	39.60	2	39.45	39.10	-1.9	3,485	-0.05%
2023/01/03	2.2	38.21	3.2	39.00	39.00	-1	3,487	-0.03%
2022/12/29	3	37.63	0	0.00	38.35	3	3,502	0.09%
2022/12/28	11	38.25	1	38.30	38.00	10	3,531	0.28%
2022/12/27	1	39.60	0	0.00	39.60	1	3,502	0.03%
2022/12/26	1	39.30	0	0.00	39.65	1	3,502	0.03%
2022/12/23	7.1	39.62	0	0.00	39.50	7.1	3,519	0.20%
2022/12/22	3	40.27	5	40.15	40.25	-2	3,509	-0.06%
2022/12/20	5.2	40.41	1	40.10	39.80	4.2	3,548	0.12%
2022/12/19	0.1	41.25	0	0.00	40.80	0.1	3,549	0.00%
2022/12/16	0	41.10	0	0.00	40.95	0	3,554	0.00%
2022/12/15	2.1	41.75	3	41.85	41.70	-0.9	3,543	-0.03%
2022/12/14	13	41.61	21.1	41.66	41.65	-8.1	3,554	-0.23%
2022/12/13	2.1	40.85	5	41.13	40.50	-2.9	3,514	-0.08%
2022/12/12	7.2	40.90	2	41.40	41.10	5.2	3,510	0.15%
2022/12/09	30.2	41.30	7	41.88	41.05	23.2	3,507	0.66%
2022/12/08	0	0.00	1	43.60	43.45	-1	3,377	-0.03%
2022/12/07	28.2	43.65	30.2	44.12	43.05	-2	3,335	-0.06%
2022/12/06	16.2	45.46	24	45.57	44.70	-7.8	3,263	-0.24%
2022/12/05	31	44.83	10	45.57	44.70	21	3,003	0.70%
2022/12/02	35	44.75	92.3	45.07	44.60	-57.3	2,832	-2.02%
2022/12/01	46	44.04	21.2	44.27	44.50	24.8	2,700	0.92%
2022/11/30	52	42.90	12	42.86	42.85	40	2,556	1.56%
2022/11/29	3	41.67	14	41.79	41.50	-11	2,524	-0.44%
2022/11/28	6	40.40	9	41.32	41.60	-3	2,583	-0.12%
2022/11/25	1	40.65	1	40.25	40.05	0	2,751	0.00%
2022/11/24	0	0.00	1	40.20	40.25	-1	2,922	-0.03%
2022/11/23	0	0.00	4	40.75	39.85	-4	2,988	-0.13%
2022/11/22	0	0.00	1	40.95	40.50	-1	2,995	-0.03%
2022/11/18	2	41.43	2.1	41.11	41.00	-0.1	3,041	0.00%
2022/11/17	15.1	42.42	15.5	42.33	42.10	-0.4	3,030	-0.01%
2022/11/16	4	41.43	6	41.52	41.25	-2	2,924	-0.07%
2022/11/14	1	40.70	3	40.77	40.60	-2	2,875	-0.07%
2022/11/11	2	40.25	7	40.64	41.40	-5	2,872	-0.17%
2022/11/10	4	39.91	5	40.21	41.00	-1	2,796	-0.04%
2022/11/09	1	40.80	4	39.90	39.65	-3	2,883	-0.10%
2022/11/08	4	40.10	3	40.07	39.60	1	2,859	0.03%
2022/11/07	5	39.16	1	38.75	38.80	4	2,811	0.14%
2022/11/03	0	0.00	3	38.22	38.20	-3	2,878	-0.10%
2022/11/02	0	0.00	1	37.60	37.55	-1	2,908	-0.03%
2022/11/01	0	0.00	1	37.20	37.25	-1	2,951	-0.03%
2022/10/28	3	36.32	5	36.05	36.50	-2	2,983	-0.07%
2022/10/27	2	37.45	0	0.00	37.65	2	2,988	0.07%
2022/10/26	0	0.00	7	38.55	37.05	-7	3,055	-0.23%
2022/10/21	1	38.30	6	38.30	37.60	-5	3,166	-0.16%
2022/10/20	2	38.05	1	39.25	38.00	1	3,197	0.03%
2022/10/19	8	39.27	1	38.90	38.90	7	3,194	0.22%
2022/10/17	1	35.80	3	35.90	36.55	-2	3,312	-0.06%
2022/10/14	2	36.35	1	36.05	36.35	1	3,355	0.03%
2022/10/13	1	34.90	0	0.00	34.90	1	3,402	0.03%
2022/10/11	1	37.30	0	0.00	37.20	1	3,473	0.03%
2022/10/07	13	40.06	13	39.52	39.10	0	3,544	0.00%
2022/10/06	0	0.00	1	38.95	38.90	-1	3,668	-0.03%
2022/10/03	2	37.85	0	0.00	37.65	2	3,741	0.05%
2022/09/27	1	37.00	0	0.00	37.40	1	3,866	0.03%
2022/09/26	0	0.00	3	38.07	37.50	-3	3,884	-0.08%
2022/09/23	2	39.00	0	0.00	39.00	2	3,951	0.05%
2022/09/21	7	39.40	0	0.00	39.55	7	4,029	0.17%
2022/09/20	1	40.45	0	0.00	40.35	1	4,098	0.02%
2022/09/16	0	0.00	1	40.80	40.70	-1	4,372	-0.02%
2022/09/14	6	41.92	0	0.00	42.45	6	4,515	0.13%
2022/09/13	7	42.14	0	0.00	42.80	7	4,599	0.15%
2022/09/12	0	0.00	2	42.00	41.90	-2	4,685	-0.04%
2022/09/07	1	41.45	0	0.00	41.20	1	5,027	0.02%
2022/09/06	4	41.06	1	41.85	40.80	3	5,431	0.06%
2022/09/05	3	43.03	6	43.31	41.85	-3	5,500	-0.05%
2022/09/02	2	43.88	11	44.08	44.00	-9	5,465	-0.16%
2022/09/01	1	43.10	2	44.20	42.60	-1	5,552	-0.02%
2022/08/31	18	43.16	20	43.57	43.70	-2	5,750	-0.03%
2022/08/30	1	42.00	11	41.84	42.15	-10	5,832	-0.17%
2022/08/29	2	40.63	2	39.88	40.45	0	6,552	0.00%
2022/08/26	6	41.84	10	41.99	41.80	-4	6,924	-0.06%
2022/08/25	2	40.95	5	40.94	40.95	-3	7,712	-0.04%
2022/08/24	0	0.00	2	40.88	40.35	-2	7,971	-0.03%
2022/08/23	2	40.88	4	40.40	41.00	-2	8,142	-0.02%
2022/08/22	10	41.10	0	0.00	40.75	10	8,267	0.12%
2022/08/19	14	42.08	7	41.94	41.25	7	8,258	0.08%
2022/08/18	5	41.30	8	41.54	41.60	-3	8,270	-0.04%
2022/08/17	3	41.50	6	41.26	41.10	-3	8,253	-0.04%
2022/08/16	8	42.10	11	42.46	41.75	-3	8,245	-0.04%
2022/08/15	11	41.40	24	41.25	41.50	-13	8,183	-0.16%
2022/08/12	1	40.80	2	40.65	40.25	-1	8,134	-0.01%
2022/08/11	6	40.53	1	41.15	40.10	5	8,125	0.06%
2022/08/10	5	41.05	1	40.80	40.75	4	8,086	0.05%
2022/08/09	1	40.30	7.2	40.52	40.65	-6.2	8,024	-0.08%
2022/08/08	0	0.00	5	39.75	39.80	-5	7,978	-0.06%
2022/08/05	0	0.00	7	38.56	38.55	-7	7,939	-0.09%
2022/08/04	3	37.13	3	36.85	37.25	0	7,932	0.00%
2022/08/03	2	38.40	10.7	37.95	37.60	-8.7	7,932	-0.11%
2022/08/02	8	38.54	7	38.39	38.30	1	7,931	0.01%
2022/08/01	4	39.78	2	39.80	39.75	2	7,891	0.03%
2022/07/29	17	39.52	1	39.65	39.15	16	7,858	0.20%
2022/07/28	1.7	38.98	8	38.84	38.70	-6.3	7,851	-0.08%
2022/07/27	1	38.05	0	0.00	38.55	1	7,808	0.01%
2022/07/26	0	0.00	1	38.65	38.15	-1	7,807	-0.01%
2022/07/25	7	37.92	7	38.03	38.00	0	7,763	0.00%
2022/07/22	3.2	37.27	8	36.65	37.05	-4.8	7,746	-0.06%
2022/07/21	7	36.01	0	0.00	36.15	7	7,640	0.09%
2022/07/20	4	36.10	2	35.75	35.50	2	7,618	0.03%
2022/07/19	0	0.00	2	35.35	36.10	-2	7,579	-0.03%
2022/07/18	0	0.00	1	35.90	35.65	-1	7,549	-0.01%
2022/07/15	3	35.10	0	0.00	35.50	3	7,534	0.04%
2022/07/14	5	34.85	15	34.82	35.75	-10	7,460	-0.13%
2022/07/13	8	37.67	12	38.00	37.30	-4	7,326	-0.05%
2022/07/12	9	37.73	1	39.05	37.40	8	7,309	0.11%
2022/07/11	0	0.00	5	39.68	39.70	-5	7,307	-0.07%
2022/07/08	14	39.73	2	40.15	39.55	12	7,343	0.16%
2022/07/07	0	0.00	1	37.40	38.45	-1	7,713	-0.01%
2022/07/06	3	38.73	3	39.32	37.80	0	7,847	0.00%
2022/07/05	4	39.54	2	39.75	39.80	2	8,146	0.02%
2022/07/04	2	38.85	7	39.19	38.80	-5	8,498	-0.06%
2022/07/01	9	39.68	0	0.00	38.80	9	8,901	0.10%
2022/06/30	1	42.60	3	42.90	41.70	-2	8,885	-0.02%
2022/06/29	1	43.60	9	43.62	43.50	-8	9,490	-0.08%
2022/06/28	7	44.61	1	45.75	44.25	6	9,690	0.06%
2022/06/27	1	45.50	0	0.00	45.60	1	9,628	0.01%
2022/06/24	3.5	44.22	12	44.47	44.85	-8.5	9,490	-0.09%
2022/06/22	5	43.00	3.5	43.25	42.80	1.5	9,358	0.02%
2022/06/21	4	45.18	10	44.53	45.45	-6	9,373	-0.06%
2022/06/20	11	43.46	1	42.90	42.65	10	9,360	0.11%
2022/06/17	1	45.50	8	45.70	45.90	-7	9,340	-0.07%
2022/06/16	19	46.51	9	47.07	45.05	10	9,253	0.11%
2022/06/15	33	47.17	36.2	48.04	46.50	-3.2	9,064	-0.04%
2022/06/14	4.2	45.98	4	45.68	46.80	0.2	8,648	0.00%
2022/06/13	2	46.50	22	46.34	46.25	-20	8,523	-0.23%
2022/06/10	17	47.08	9.1	47.29	46.85	7.9	8,453	0.09%
2022/06/09	34	47.27	26.2	47.63	46.90	7.9	8,270	0.10%
2022/06/08	15.1	46.50	17.1	46.80	46.45	-2	7,865	-0.03%
2022/06/07	46.2	47.66	29.3	48.00	46.80	16.9	7,610	0.22%
2022/06/06	28	46.25	10	46.29	46.00	18	6,831	0.26%
2022/06/02	55.2	46.58	47	45.97	47.15	8.2	6,442	0.13%
2022/06/01	4	44.04	10	44.33	43.25	-6	5,640	-0.11%
2022/05/31	4	42.91	12	43.34	43.30	-8	5,373	-0.15%
2022/05/30	2	42.55	12	42.05	42.30	-10	5,287	-0.19%
2022/05/27	1	40.50	0	0.00	40.60	1	5,150	0.02%
2022/05/26	5	40.55	6	41.43	40.00	-1	5,173	-0.02%
2022/05/25	0	0.00	0	40.00	40.00	0	5,144	0.00%
2022/05/24	6	40.04	0	0.00	39.25	6	5,178	0.12%
2022/05/23	1	41.45	11	40.98	40.70	-10	5,144	-0.19%
2022/05/19	1	39.00	0	0.00	38.95	1	5,095	0.02%
2022/05/18	0	0.00	1	39.00	38.90	-1	5,098	-0.02%
2022/05/16	1	38.45	1	38.15	38.10	0	5,226	0.00%
2022/05/11	1	39.45	0	0.00	38.85	1	5,332	0.02%
2022/05/09	8	39.49	0	0.00	38.90	8	5,506	0.15%
2022/05/06	1	40.00	0	0.00	40.85	1	5,774	0.02%
2022/05/05	2	40.43	6.1	40.94	40.85	-4.1	6,053	-0.07%
2022/05/03	1	41.00	6	40.53	40.20	-5	6,536	-0.08%
2022/04/29	1	39.50	16	39.94	39.50	-15	6,569	-0.23%
2022/04/28	16	39.85	6	40.73	39.30	10	6,630	0.15%
2022/04/27	5	39.30	0	0.00	39.40	5	6,799	0.07%
2022/04/26	2	40.15	0	0.00	40.50	2	6,956	0.03%
2022/04/25	10	40.78	7	40.74	40.85	3	6,974	0.04%
2022/04/21	1.3	42.36	15.4	42.18	42.10	-14.1	7,023	-0.20%
2022/04/20	0	0.00	1	40.95	41.00	-1	7,015	-0.01%
2022/04/19	5	40.80	1	40.85	41.00	4	7,040	0.06%
2022/04/18	1	40.35	1	41.00	40.35	0	7,054	0.00%
2022/04/14	6	43.04	7	43.00	43.10	-1	7,033	-0.01%
2022/04/13	36	44.80	16	44.36	43.75	20	7,047	0.28%
2022/04/12	13	42.71	25.2	43.20	43.45	-12.2	6,629	-0.18%
2022/04/11	33	42.45	55	44.14	42.55	-22	6,476	-0.34%
2022/04/08	64	43.42	28	43.07	43.80	36	6,156	0.58%
2022/04/07	32	44.15	45	42.70	42.95	-13	5,796	-0.22%
2022/04/06	7	40.59	5	40.60	40.40	2	5,378	0.04%
2022/04/01	48	43.09	14	43.32	41.50	34	5,326	0.64%
2022/03/31	4	41.50	15	42.01	42.70	-11	4,699	-0.23%
2022/03/30	6	40.34	14	40.90	40.95	-8	4,508	-0.18%
2022/03/29	3	40.05	0	0.00	39.90	3	4,507	0.07%
2022/03/28	9	39.90	6	40.53	40.65	3	4,522	0.07%
2022/03/25	0	0.00	8	41.34	41.15	-8	4,505	-0.18%
2022/03/24	11	40.78	5	41.90	40.55	6	4,467	0.13%
2022/03/23	1	41.00	1	41.55	41.25	0	4,439	0.00%
2022/03/22	1	41.10	6	41.56	41.15	-5	4,403	-0.11%
2022/03/21	5	40.01	12	40.17	40.35	-7	4,325	-0.16%
2022/03/18	1	39.35	16	39.88	39.05	-15	4,386	-0.34%
2022/03/17	0	0.00	0	38.90	38.80	0	4,468	0.00%
2022/03/16	3	37.88	0	0.00	37.75	3	4,609	0.07%
2022/03/15	1.2	37.62	0	0.00	37.50	1.2	4,702	0.03%
2022/03/11	3	37.90	0	0.00	38.15	3	4,926	0.06%
2022/03/09	0	37.43	8	37.16	37.75	-8	5,219	-0.15%
2022/03/08	2	36.50	1	36.00	36.00	1	5,317	0.02%
2022/03/07	5	37.60	3	37.17	37.10	2	5,357	0.04%
2022/03/04	7	39.32	5	39.45	39.05	2	5,446	0.04%
2022/03/03	19	40.57	20.1	41.41	39.80	-1.1	5,537	-0.02%
2022/03/02	7	39.87	0	0.00	39.95	7	5,566	0.13%
2022/03/01	0	0.00	15	40.42	40.50	-15	5,708	-0.26%
2022/02/25	2.1	38.95	2	39.00	38.80	0	6,023	0.00%
2022/02/24	13	39.70	6	38.85	38.60	7	6,108	0.11%
2022/02/23	0	0.00	2	40.60	40.55	-2	6,144	-0.03%
2022/02/22	7	40.08	9	39.87	39.70	-2	6,348	-0.03%
2022/02/21	11	40.78	1	40.95	40.80	10	6,731	0.15%
2022/02/18	4	40.40	9	40.95	40.85	-5	6,936	-0.07%
2022/02/17	10.1	41.50	4	40.95	40.85	6.1	7,449	0.08%
2022/02/16	13	41.83	3	41.62	42.05	10	7,729	0.13%
2022/02/15	2	40.35	10	40.46	40.35	-8	7,766	-0.10%
2022/02/14	10	39.55	5	39.60	39.40	5	7,968	0.06%
2022/02/11	5.1	40.95	1	41.00	40.75	4.1	8,079	0.05%
2022/02/10	0.1	41.60	0	0.00	41.60	0.1	8,150	0.00%
2022/02/09	0.3	42.26	0.3	42.00	42.00	-0.1	8,151	0.00%
2022/02/08	8	42.53	78.2	42.38	42.50	-70.2	8,338	-0.84%
2022/02/07	7	41.65	10	41.74	41.90	-3	8,113	-0.04%
2022/01/26	1	39.70	4	39.99	39.30	-3	7,866	-0.04%
2022/01/25	17	39.89	18	39.79	38.50	-1	7,821	-0.01%
2022/01/24	2	37.80	1	38.35	38.20	1	7,673	0.01%
2022/01/21	4	39.06	1	39.80	38.90	3	7,730	0.04%
2022/01/20	2	39.58	12.5	39.76	39.45	-10.5	7,757	-0.14%
2022/01/19	5	38.83	36.4	38.61	38.20	-31.4	7,660	-0.41%
2022/01/18	6.1	36.48	0	0.00	36.85	6.1	7,727	0.08%
2022/01/17	0	0.00	9	36.65	37.05	-9	7,792	-0.12%
2022/01/14	6.5	34.33	2	34.45	34.45	4.5	7,750	0.06%
2022/01/13	2.1	35.03	2	35.28	35.10	0.1	7,752	0.00%
2022/01/12	5.1	35.81	2	36.85	35.50	3.1	7,751	0.04%
2022/01/11	6	36.55	0.2	36.70	36.45	5.8	7,759	0.07%
2022/01/10	2	37.25	1.1	37.51	37.45	0.9	7,749	0.01%
2022/01/07	6.2	37.41	0	0.00	37.30	6.2	7,774	0.08%
2022/01/06	11	39.01	0	0.00	38.50	11	7,781	0.14%
2022/01/05	2.3	39.88	0	0.00	39.90	2.3	7,727	0.03%
2022/01/04	1	39.70	1	40.75	39.85	0	7,774	0.00%
2022/01/03	2	39.70	2	39.85	39.70	0	7,792	0.00%
2021/12/30	2	39.95	3	39.95	39.95	-1	7,824	-0.01%
2021/12/29	2	40.03	0	0.00	40.05	2	7,915	0.03%
2021/12/28	0.1	40.55	1	40.55	40.40	-0.9	8,243	-0.01%
2021/12/27	4	40.38	0	0.00	40.30	4	8,295	0.05%
2021/12/24	40	41.04	2	40.75	39.95	38	8,359	0.45%
2021/12/23	43	41.11	0	0.00	41.15	43	8,360	0.51%
2021/12/22	1	41.55	3	41.50	41.40	-2	8,433	-0.02%
2021/12/21	1	40.50	1	41.10	40.95	0	8,597	0.00%
2021/12/20	3	41.08	4	40.85	41.05	-1	8,603	-0.01%
2021/12/17	13.2	40.08	1	40.30	40.00	12.2	8,562	0.14%
2021/12/16	3	41.17	0	0.00	41.20	3	8,485	0.04%
2021/12/15	2	41.13	0	0.00	41.15	2	8,434	0.02%
2021/12/14	3	41.50	3	42.03	40.90	0	8,390	0.00%
2021/12/13	7	43.52	3	44.43	43.00	4	8,274	0.05%
2021/12/10	6	43.03	0	0.00	44.50	6	8,162	0.07%
2021/12/09	1	44.50	2	46.45	44.50	-1	8,038	-0.01%
2021/12/08	1	45.30	0	0.00	45.15	1	7,958	0.01%
2021/12/07	6	45.96	12	45.25	45.85	-6	7,912	-0.08%
2021/12/06	9	45.62	11.1	45.29	45.45	-2.1	7,813	-0.03%
2021/12/03	8	44.64	2	45.30	44.50	6	7,663	0.08%
2021/12/02	0.1	43.25	0	0.00	43.05	0.1	7,505	0.00%
2021/12/01	0	0.00	1	43.45	43.40	-1	7,396	-0.01%
2021/11/30	4	43.88	11	43.47	43.40	-7	7,356	-0.10%
2021/11/29	4	41.79	1	42.10	42.25	3	7,265	0.04%
2021/11/26	5	43.11	93	43.03	42.90	-88	7,148	-1.23%
2021/11/25	96	44.57	14.1	44.58	44.95	81.9	7,006	1.17%
2021/11/24	5	44.03	19.9	44.64	45.15	-14.9	6,847	-0.22%
2021/11/23	6	42.38	3.2	42.54	42.05	2.8	6,516	0.04%
2021/11/22	55.3	43.19	50	42.95	43.00	5.3	6,432	0.08%
2021/11/19	3.2	43.48	1	44.40	43.65	2.2	6,353	0.03%
2021/11/18	11.3	45.38	52	45.30	44.10	-40.8	6,144	-0.66%
2021/11/17	7.5	43.75	10	43.48	43.50	-2.5	5,726	-0.04%
2021/11/16	30	43.80	21	42.61	42.05	9	5,502	0.16%
2021/11/15	35.3	40.96	30	40.79	41.55	5.3	4,984	0.11%
2021/11/12	4	39.01	3	38.03	37.80	1	4,667	0.02%
2021/11/11	67	41.17	62	40.00	39.00	5	4,548	0.11%
2021/11/10	7	39.50	22	39.36	39.50	-15	4,331	-0.35%
2021/11/09	21	39.43	0	0.00	38.85	21	4,179	0.50%
2021/11/08	3	38.78	61.5	40.00	38.00	-58.5	4,063	-1.44%
2021/11/05	10.5	39.43	24	39.66	39.80	-13.5	3,986	-0.34%
2021/11/04	2	38.28	0	0.00	38.20	2	3,769	0.05%
2021/11/03	2	37.78	3	37.58	37.00	-1	3,715	-0.03%
2021/11/02	4	37.21	13	37.15	37.10	-9	3,701	-0.24%
2021/11/01	15	38.20	12.1	38.57	37.70	3	3,523	0.08%
2021/10/29	3	37.13	8	37.03	37.10	-5	3,433	-0.15%
2021/10/28	10	36.92	6	36.68	35.70	4	3,373	0.12%
2021/10/27	25	36.57	28	35.56	36.60	-3	3,439	-0.09%
2021/10/26	7	35.50	14	35.45	35.70	-7	3,391	-0.21%
2021/10/25	3.1	32.77	3	33.58	33.85	0.1	3,153	0.00%
2021/10/21	0	0.00	7	33.10	32.25	-7	3,112	-0.22%
2021/10/19	1	32.70	0	0.00	33.00	1	3,099	0.03%
2021/10/15	5	32.32	2	32.25	32.10	3	3,100	0.10%
2021/10/13	0	0.00	7	30.42	30.25	-7	3,034	-0.23%
2021/10/12	0	0.00	8.8	30.82	30.45	-8.8	3,022	-0.29%
2021/10/08	1	33.65	0	0.00	32.45	1	2,967	0.03%
2021/10/07	4	33.43	3	33.42	33.05	1	2,948	0.03%
2021/10/06	3	33.70	3	33.32	33.00	0	2,963	0.00%
2021/10/05	36	33.48	39	33.30	32.70	-3	2,869	-0.10%
2021/10/04	2	33.03	3	31.97	33.10	-1	2,536	-0.04%
2021/10/01	2	31.43	0	0.00	30.85	2	2,491	0.08%
2021/09/30	3	32.28	1	33.20	33.20	2	2,443	0.08%
2021/09/29	0	0.00	6	33.88	32.00	-6	2,568	-0.23%
2021/09/28	17	33.57	25	33.91	32.80	-8	2,567	-0.31%
2021/09/27	0	0.00	1	31.95	31.70	-1	2,393	-0.04%
2021/09/23	1	30.25	0	0.00	30.25	1	2,468	0.04%
2021/09/17	3	30.58	0	0.00	31.10	3	2,540	0.12%
2021/09/16	10	32.30	0	0.00	31.25	10	2,550	0.39%
2021/09/14	1	33.20	3	32.13	32.20	-2	2,546	-0.08%
2021/09/10	10	31.85	7	31.50	31.40	3	2,492	0.12%
2021/09/09	1	32.65	7	32.56	32.75	-6	2,447	-0.25%
2021/09/06	0	0.00	2	32.95	31.75	-2	2,365	-0.08%
2021/09/02	0	0.00	4	31.63	32.00	-4	2,337	-0.17%
2021/09/01	1	31.00	1	31.10	31.10	0	2,301	0.00%
2021/08/31	2	30.70	2	30.73	30.75	0	2,302	0.00%
2021/08/27	1	31.05	0	0.00	31.25	1	2,301	0.04%
2021/08/26	0	0.00	1	31.90	31.20	-1	2,278	-0.04%
2021/08/20	0	0.00	2	29.30	29.00	-2	2,254	-0.09%
2021/08/19	1	29.10	0	0.00	29.10	1	2,296	0.04%
2021/08/17	2	29.10	0	0.00	28.90	2	2,319	0.09%
2021/08/16	3	30.12	0	0.00	29.15	3	2,316	0.13%
2021/08/13	22	31.05	1	31.00	31.05	21	2,297	0.91%
2021/08/12	1	31.50	0	0.00	31.35	1	2,295	0.04%
2021/08/11	11	32.00	2	30.90	31.05	9	2,300	0.39%
2021/08/10	11	33.54	1	33.55	32.90	10	2,272	0.44%
2021/08/09	1	35.20	0	0.00	35.10	1	2,218	0.05%
2021/08/06	6	36.93	4	36.50	36.50	2	2,215	0.09%
2021/08/05	3.6	38.32	4	38.36	38.25	-0.4	2,210	-0.02%
2021/08/04	1	38.70	0	0.00	38.35	1	2,225	0.04%
2021/08/03	2	38.70	3	38.63	38.70	-1	2,185	-0.05%
2021/08/02	11	38.78	25.1	38.88	39.20	-14.1	2,114	-0.67%
2021/07/30	2	36.95	6	36.96	36.50	-4	1,928	-0.21%
2021/07/28	3	33.43	0	0.00	33.60	3	1,858	0.16%
2021/07/27	6	36.32	4	36.40	35.10	2	1,864	0.11%
2021/07/26	0	0.00	6	35.73	35.50	-6	1,836	-0.33%
2021/07/23	0	0.00	1	35.20	35.55	-1	1,828	-0.05%
2021/07/22	5	33.80	0	0.00	33.85	5	1,816	0.28%
2021/07/21	9	33.90	0	0.00	33.25	9	1,806	0.50%
2021/07/20	3	34.37	0	0.00	34.05	3	1,768	0.17%
2021/07/19	1.4	35.12	2	35.10	35.05	-0.6	1,759	-0.04%
2021/07/15	2.1	35.62	0	0.00	35.50	2.1	1,778	0.12%
2021/07/14	0	0.00	6	36.10	35.35	-6	1,777	-0.34%
2021/07/13	18	37.32	17	38.63	36.95	1	1,760	0.06%
2021/07/09	1	37.00	8	37.39	36.90	-7	1,695	-0.41%
2021/07/08	8	38.78	2	38.60	37.95	6	1,702	0.35%
2021/07/07	14	37.87	2	38.45	37.55	12	1,709	0.70%
2021/07/06	6	38.88	10	39.07	38.45	-4	1,717	-0.23%
2021/07/05	16	37.70	10.5	37.85	38.35	5.5	1,591	0.35%
2021/07/02	0	0.00	1	35.00	34.90	-1	1,550	-0.06%
2021/07/01	1	35.10	0	0.00	35.00	1	1,602	0.06%
2021/06/30	4	35.66	14	34.73	35.80	-10	1,688	-0.59%
2021/06/29	14	33.71	0	0.00	33.05	14	1,671	0.84%
2021/06/28	1	31.85	1	32.00	33.90	0	1,655	0.00%
2021/06/25	0	0.00	1	31.45	31.40	-1	1,624	-0.06%
2021/06/24	0	0.00	2	30.50	30.00	-2	1,635	-0.12%
2021/06/22	1	28.70	0	0.00	28.65	1	1,630	0.06%
2021/06/21	2	29.20	0	0.00	28.70	2	1,641	0.12%
2021/06/16	5.5	30.23	0	0.00	29.80	5.5	1,693	0.32%
2021/06/08	1	30.10	0	0.00	30.15	1	1,751	0.06%
2021/06/02	0	0.00	4	30.73	30.15	-4	1,846	-0.22%
2021/05/28	0	0.00	2	30.90	30.65	-2	1,888	-0.11%
2021/05/27	8	30.99	0	0.00	30.50	8	1,913	0.42%
2021/05/26	0	0.00	5	31.52	32.20	-5	1,915	-0.26%
2021/05/25	0	0.00	3	29.30	29.30	-3	1,935	-0.16%
2021/05/21	1	26.05	0	0.00	26.25	1	2,054	0.05%
2021/05/18	0	0.00	1	25.95	27.25	-1	2,211	-0.05%
2021/05/17	3	25.28	7	24.90	24.80	-4	2,232	-0.18%
2021/05/14	5	27.01	0	0.00	26.35	5	2,227	0.22%
2021/05/13	3	26.10	0	0.00	27.00	3	2,215	0.14%
2021/05/12	1	27.75	3	27.75	27.75	-2	2,197	-0.09%
2021/05/11	1	30.65	4	31.50	30.80	-3	2,215	-0.14%
2021/05/10	1	34.20	0	0.00	33.85	1	2,210	0.05%
2021/05/06	0	0.00	2	34.85	34.40	-2	2,272	-0.09%
2021/05/05	1	33.90	0	0.00	33.65	1	2,287	0.04%
2021/05/04	1	33.00	6	33.25	32.90	-5	2,364	-0.21%
2021/05/03	3	35.52	18	35.52	35.00	-15	2,360	-0.64%
2021/04/29	1	37.05	15	37.07	37.10	-14	2,356	-0.59%
2021/04/28	1	37.40	0	0.00	37.30	1	2,374	0.04%
2021/04/27	1	37.90	0	0.00	37.80	1	2,405	0.04%
2021/04/26	4	38.30	6	38.38	38.20	-2	2,420	-0.08%
2021/04/23	0	0.00	3	38.20	38.00	-3	2,436	-0.12%
2021/04/22	4	38.24	0	0.00	37.70	4	2,468	0.16%
2021/04/20	0	0.00	2	39.20	39.00	-2	2,478	-0.08%
2021/04/19	3	39.07	0	0.00	38.95	3	2,522	0.12%
2021/04/15	1	38.80	2	38.85	38.90	-1	2,616	-0.04%
2021/04/13	5.3	39.16	2	38.90	38.80	3.3	2,642	0.12%
2021/04/12	17.3	40.32	12	41.26	39.75	5.3	2,657	0.20%
2021/04/09	14	42.09	5	42.04	41.65	9	2,658	0.34%
2021/04/08	0	43.30	1	43.90	43.80	-1	2,631	-0.04%
2021/04/07	6	43.08	10	43.20	43.60	-4	2,621	-0.15%
2021/04/06	0	0.00	10	43.33	44.00	-10	2,567	-0.39%
2021/04/01	0	0.00	4	39.63	40.15	-4	2,509	-0.16%
2021/03/31	1.4	38.31	0	0.00	38.20	1.4	2,574	0.05%
2021/03/30	3	39.00	1	40.00	39.10	2	2,591	0.08%
2021/03/29	0	0.00	1	37.60	39.70	-1	2,588	-0.04%
2021/03/24	6.1	37.51	0	0.00	37.45	6.1	2,662	0.23%
2021/03/23	6	38.58	0	0.00	38.25	6	2,673	0.22%
2021/03/19	2	40.15	8	40.35	40.05	-6	2,679	-0.22%
2021/03/18	5	39.80	1	40.00	40.95	4	2,686	0.15%
2021/03/16	0	39.75	0	0.00	39.50	0	2,737	0.00%
2021/03/15	0	0.00	10	40.31	39.90	-10	2,774	-0.36%
2021/03/12	15	39.57	1	39.50	39.40	14	2,845	0.49%
2021/03/11	20	39.70	0	0.00	39.90	20	3,008	0.66%
2021/03/10	6	39.82	5	40.95	39.70	1	3,231	0.03%
2021/03/09	6	39.62	4	39.25	39.70	2	3,461	0.06%
2021/03/08	9	41.32	2	42.00	40.80	7	3,641	0.19%
2021/03/05	3	42.70	0	0.00	42.35	3	3,669	0.08%
2021/03/04	1	42.40	2	42.95	42.95	-1	3,788	-0.03%
2021/03/03	10	42.75	3	43.40	42.85	7	3,801	0.18%
2021/03/02	4	44.31	0	0.00	43.60	4	3,807	0.11%
2021/02/26	2	44.45	5	44.68	44.85	-3	3,845	-0.08%
2021/02/25	8	43.69	8	43.88	45.55	0	3,906	0.00%
2021/02/24	8	43.81	10	43.33	43.15	-2	3,993	-0.05%
2021/02/23	18	44.43	5	45.04	45.00	13	4,048	0.32%
2021/02/22	8	43.81	22	45.10	45.55	-14	4,054	-0.35%
2021/02/19	0	0.00	1	40.05	41.45	-1	3,988	-0.03%
2021/02/18	1	39.60	3	39.88	40.05	-2	4,055	-0.05%
2021/02/17	1	39.50	2	39.45	40.00	-1	4,124	-0.02%
2021/02/05	2	38.53	0	0.00	38.30	2	4,118	0.05%
2021/02/03	1	39.00	3.2	38.86	38.65	-2.2	4,249	-0.05%
2021/02/02	2	39.65	8	40.61	39.30	-6	4,321	-0.14%
2021/02/01	3	37.40	1	38.05	38.05	2	4,378	0.05%
2021/01/29	5	38.86	3	39.40	38.00	2	4,542	0.04%
2021/01/28	3	37.97	6	38.23	38.95	-3	4,791	-0.06%
2021/01/27	4.2	37.99	3	38.00	38.00	1.2	5,020	0.02%
2021/01/26	1	39.20	1	38.40	38.60	0	5,387	0.00%
2021/01/25	0	0.00	3	35.77	36.90	-3	5,574	-0.05%
2021/01/22	3	33.35	6	33.23	33.55	-3	5,613	-0.05%
2021/01/21	0	0.00	13	34.30	34.20	-13	5,605	-0.23%
2021/01/20	17	34.62	12	34.16	34.05	5	5,602	0.09%
2021/01/19	5	36.68	2	37.80	36.35	3	5,579	0.05%
2021/01/18	9	37.31	3	37.20	37.20	6	5,586	0.11%
2021/01/15	11	38.73	26	38.99	38.70	-15	5,587	-0.27%
2021/01/14	5	37.50	0	0.00	37.95	5	5,599	0.09%
2021/01/13	0	0.00	13	38.45	38.20	-13	5,663	-0.23%
2021/01/12	7	37.03	4	37.66	35.95	3	5,738	0.05%
2021/01/11	8	37.16	0	0.00	37.65	8	5,783	0.14%
2021/01/08	12	39.11	0	0.00	39.05	12	5,781	0.21%
2021/01/07	1	40.00	1	40.10	40.00	0	5,826	0.00%
2021/01/06	26	40.25	6	39.99	39.80	20	5,971	0.33%
2021/01/05	15	42.31	1	43.25	41.60	14	5,985	0.23%
2021/01/04	4	42.79	28	42.46	42.80	-24	6,044	-0.40%
2020/12/31	1	41.50	0	0.00	41.30	1	6,066	0.02%
2020/12/30	12	41.92	7	41.51	42.00	5	6,061	0.08%
2020/12/29	18	39.69	0	0.00	39.50	18	6,028	0.30%
2020/12/28	9	39.23	0	0.00	39.15	9	6,021	0.15%
2020/12/25	42	40.38	1	39.75	40.35	41	5,973	0.69%
2020/12/24	9	41.80	0	0.00	41.80	9	5,891	0.15%
2020/12/22	5	42.51	1	42.30	41.50	4	5,968	0.07%
2020/12/21	11	41.76	6	41.41	41.30	5	6,036	0.08%
2020/12/18	8	43.24	1	42.95	43.00	7	6,038	0.12%
2020/12/17	6	44.18	0	0.00	44.05	6	6,032	0.10%
2020/12/16	2	44.43	4	44.70	44.90	-2	6,063	-0.03%
2020/12/15	4	44.18	0	0.00	43.75	4	6,138	0.07%
2020/12/14	3	44.93	2	45.10	44.90	1	6,110	0.02%
2020/12/11	1	46.00	1	46.20	45.30	0	6,101	0.00%
2020/12/10	9	45.54	0	0.00	45.50	9	6,081	0.15%
2020/12/09	9	46.70	2	46.45	46.45	7	6,052	0.12%
2020/12/08	19	47.30	8	47.34	47.20	11	6,016	0.18%
2020/12/07	29	45.90	9	45.29	45.15	20	5,945	0.34%
2020/12/04	15	49.68	8	50.18	49.90	7	5,781	0.12%
2020/12/03	13.5	52.41	9	53.19	54.90	4.5	5,571	0.08%
2020/12/02	2	47.98	54	49.01	50.70	-52	5,343	-0.97%
2020/12/01	0	0.00	2	46.40	46.10	-2	5,163	-0.04%
2020/11/30	25	45.91	2	45.10	45.00	23	5,127	0.45%
2020/11/27	4	47.23	2	47.08	47.05	2	5,031	0.04%
2020/11/26	1	46.90	0	0.00	47.30	1	5,032	0.02%
2020/11/25	20	47.08	9	48.29	47.20	11	5,055	0.22%
2020/11/24	19	48.13	27	48.21	47.00	-8	5,030	-0.16%
2020/11/23	36	47.23	3	49.22	48.80	33	5,037	0.66%
2020/11/20	8	48.88	14	48.92	48.35	-6	4,954	-0.12%
2020/11/19	0	0.00	5	49.60	50.40	-5	4,860	-0.10%
2020/11/18	3	48.25	3	48.40	48.05	0	4,789	0.00%
2020/11/17	2	48.83	15	48.25	48.30	-13	4,737	-0.27%
2020/11/16	0	0.00	11	46.86	47.85	-11	4,689	-0.23%
2020/11/13	2	45.40	0	0.00	45.75	2	4,663	0.04%
2020/11/12	7	45.78	5	46.00	45.75	2	4,666	0.04%
2020/11/11	10.5	45.63	2	46.48	47.05	8.5	4,679	0.18%
2020/11/10	6	45.34	0	0.00	44.90	6	4,623	0.13%
2020/11/09	7	47.09	8	46.96	46.50	-1	4,551	-0.02%
2020/11/06	12	47.56	21	48.15	47.60	-9	4,465	-0.20%
2020/11/05	24	46.80	13	47.28	46.00	11	4,329	0.25%
2020/11/04	9	45.02	5	45.02	45.00	4	4,100	0.10%
2020/11/03	6	43.15	54	44.52	45.10	-48	3,930	-1.22%
2020/11/02	7	40.55	27	39.24	41.00	-20	3,561	-0.56%
2020/10/30	13	37.11	11	36.76	37.45	2	3,310	0.06%
2020/10/29	6	35.68	0	0.00	35.85	6	3,264	0.18%
2020/10/28	12	35.98	0	0.00	35.65	12	3,285	0.37%
2020/10/27	0	0.00	8	36.35	36.35	-8	3,293	-0.24%
2020/10/26	2	36.70	5	36.10	36.10	-3	3,298	-0.09%
2020/10/23	1	36.95	0	0.00	37.00	1	3,313	0.03%
2020/10/22	4	37.79	0.4	36.95	36.95	3.6	3,366	0.11%
2020/10/21	2	38.50	0	0.00	38.30	2	3,397	0.06%
2020/10/20	1	39.20	34	39.36	39.85	-33	3,428	-0.96%
2020/10/19	3	38.80	10	39.17	39.50	-7	3,365	-0.21%
2020/10/16	37	38.93	1	39.00	38.00	36	3,327	1.08%
2020/10/15	4	38.88	1	38.95	39.00	3	3,279	0.09%
2020/10/14	8	39.13	5	39.57	38.95	3	3,255	0.09%
2020/10/13	3	37.83	1	37.60	38.00	2	3,197	0.06%
2020/10/12	5	37.57	17	38.20	37.95	-12	3,207	-0.37%
2020/10/08	1	35.15	17	36.29	36.20	-16	3,144	-0.51%
2020/10/06	0	0.00	1	34.00	33.95	-1	3,158	-0.03%
2020/09/30	2	33.50	0	0.00	33.80	2	3,421	0.06%
2020/09/29	5	34.62	10	33.71	33.50	-5	3,470	-0.14%
2020/09/28	8	31.54	5	32.93	34.10	3	3,617	0.08%
2020/09/25	0	0.00	20	30.37	31.10	-20	3,636	-0.55%
2020/09/24	4	32.75	5	33.60	32.55	-1	3,686	-0.03%
2020/09/23	1	36.00	10	35.63	35.30	-9	3,768	-0.24%
2020/09/22	0	0.00	17	36.99	36.50	-17	3,926	-0.43%
2020/09/21	25	38.29	1	38.05	38.00	24	3,973	0.60%
2020/09/18	5	38.49	10	38.04	39.10	-5	3,924	-0.13%
2020/09/17	0	0.00	7	36.36	36.30	-7	3,846	-0.18%
2020/09/16	3	36.13	16	36.23	36.15	-13	3,857	-0.34%
2020/09/15	6	36.67	0	0.00	36.60	6	3,857	0.16%
2020/09/09	0	0.00	6	35.78	36.80	-6	3,897	-0.15%
2020/09/08	11	36.44	0	0.00	35.85	11	3,901	0.28%
2020/09/07	4	36.98	15	37.08	36.50	-11	3,904	-0.28%
2020/09/04	5	36.80	5	36.45	36.65	0	3,934	0.00%
2020/09/03	5	37.50	15	37.33	37.30	-10	3,949	-0.25%
2020/09/02	6	38.03	0	0.00	37.90	6	4,035	0.15%
2020/08/31	0	0.00	6.5	39.46	39.35	-6.5	4,041	-0.16%
2020/08/28	6	38.62	4	39.05	38.90	2	4,039	0.05%
2020/08/27	37	39.49	25	39.63	39.00	12	4,027	0.30%
2020/08/26	3	37.50	12	37.40	37.70	-9	3,958	-0.23%
2020/08/21	4	34.18	0	0.00	34.35	4	3,956	0.10%
2020/08/20	13	33.35	5	34.00	33.80	8	3,992	0.20%
2020/08/19	23	35.79	4	35.01	35.80	19	4,003	0.47%
2020/08/18	5	33.52	3	33.70	33.35	2	4,024	0.05%
2020/08/17	2	34.98	1	34.50	34.50	1	4,020	0.02%
2020/08/14	2	36.05	0	0.00	36.10	2	3,998	0.05%
2020/08/13	6	36.60	0	0.00	36.50	6	4,017	0.15%
2020/08/12	3	36.90	0	0.00	37.20	3	4,108	0.07%
2020/08/10	5	38.61	5	38.32	38.60	0	4,182	0.00%
2020/08/07	12	38.79	12	38.92	39.90	0	4,209	0.00%
2020/08/06	1	36.90	5	37.15	36.90	-4	4,169	-0.10%
2020/08/05	2	37.30	1	36.80	37.00	1	4,217	0.02%
2020/08/04	1	37.00	30	37.40	36.75	-29	4,335	-0.67%
2020/08/03	31	37.35	0	0.00	37.20	31	4,593	0.67%
2020/07/31	0	0.00	36	38.00	38.15	-36	4,819	-0.75%
2020/07/30	36	36.80	1	36.75	37.75	35	4,995	0.70%
2020/07/29	5	35.85	0	0.00	36.70	5	5,103	0.10%
2020/07/28	5	37.35	0	0.00	36.20	5	5,147	0.10%
2020/07/24	22	40.26	1	40.35	39.95	21	5,227	0.40%
2020/07/23	0	0.00	6	42.00	42.05	-6	5,389	-0.11%
2020/07/22	1	40.80	6	40.68	41.35	-5	5,464	-0.09%
2020/07/20	6	35.55	4	36.45	38.70	2	5,708	0.04%
2020/07/17	14	39.60	11	40.59	38.55	3	5,734	0.05%
2020/07/16	1	38.50	5.5	38.50	41.10	-4.5	5,708	-0.08%
2020/07/15	6	37.20	1	36.60	37.40	5	5,689	0.09%
2020/07/14	4	37.70	3	38.83	38.00	1	5,754	0.02%
2020/07/13	7	37.66	2	38.00	37.85	5	5,826	0.09%
2020/07/10	6	38.38	20	36.05	36.95	-14	5,806	-0.24%
2020/07/09	3	37.40	3.5	37.67	38.60	-0.5	5,696	-0.01%
2020/07/08	1	33.80	1	35.10	35.10	0	5,540	0.00%
2020/07/07	0	0.00	1.5	30.20	31.95	-1.5	5,497	-0.03%
2020/07/06	10	29.41	0	0.00	29.05	10	5,361	0.19%
2020/07/03	1	27.40	6	28.48	28.75	-5	5,356	-0.09%
2020/07/02	16	29.28	5	29.41	28.60	11	5,270	0.21%
2020/07/01	8	27.41	5.7	27.63	27.90	2.3	5,129	0.05%
2020/06/30	0	0.00	2	25.40	25.40	-2	4,946	-0.04%
2020/06/29	1	23.20	0	0.00	23.10	1	4,877	0.02%
2020/06/24	1	23.40	1	23.50	23.35	0	4,888	0.00%
2020/06/22	5	23.93	0	0.00	23.75	5	4,894	0.10%
2020/06/17	0	0.00	1	23.40	24.35	-1	4,923	-0.02%
2020/06/15	1	23.15	0	0.00	23.00	1	4,966	0.02%
2020/06/10	0	0.00	2	23.95	24.20	-2	4,963	-0.04%
2020/06/09	5	23.30	7	22.92	23.65	-2	4,954	-0.04%
2020/06/08	1	25.00	0	0.00	24.75	1	4,927	0.02%
2020/06/05	5	25.50	0	0.00	25.45	5	5,001	0.10%
2020/06/04	6	25.52	2	26.10	25.30	4	5,034	0.08%
2020/06/03	8	26.06	0	0.00	25.90	8	5,021	0.16%
2020/06/02	0	0.00	1	26.80	26.30	-1	4,997	-0.02%
2020/06/01	15	26.20	1	26.30	25.85	14	4,969	0.28%
2020/05/29	6	25.59	0	0.00	25.20	6	4,990	0.12%
2020/05/28	3	25.38	0	0.00	25.35	3	5,002	0.06%
2020/05/27	1.1	25.97	1	26.60	25.95	0.1	4,993	0.00%
2020/05/26	1	27.75	1	27.00	26.65	0	5,035	0.00%
2020/05/25	3	26.88	3	26.85	26.95	0	5,006	0.00%
2020/05/20	2.2	25.41	0	0.00	25.15	2.2	4,982	0.04%
2020/05/19	23	25.91	0	0.00	25.95	23	4,961	0.46%
2020/05/15	0	0.00	5	24.13	24.50	-5	4,862	-0.10%
2020/05/13	5	25.90	0	0.00	26.05	5	4,810	0.10%
2020/05/12	4	26.70	0	0.00	26.10	4	4,859	0.08%
2020/05/11	0	0.00	14	26.82	26.20	-14	4,863	-0.29%
2020/05/08	5	27.12	1	27.40	26.15	4	4,859	0.08%
2020/05/07	3	26.15	9	26.62	27.40	-6	4,664	-0.13%
2020/05/06	1	24.75	2	23.55	24.95	-1	4,554	-0.02%
2020/05/05	5	22.76	0	0.00	22.70	5	4,469	0.11%
2020/05/04	0	0.00	2	22.90	22.80	-2	4,394	-0.05%
2020/04/30	1	23.60	3	23.67	23.60	-2	4,351	-0.05%
2020/04/29	13	23.02	5	23.51	23.80	8	4,310	0.19%
2020/04/28	7	24.44	10	24.25	23.75	-3	4,265	-0.07%
2020/04/27	1	23.20	1	23.00	23.35	0	4,021	0.00%
2020/04/23	1	19.10	1	19.65	19.70	0	3,853	0.00%
2020/04/22	2	18.45	2	17.30	18.45	0	3,750	0.00%
2020/04/20	0	0.00	1	18.60	18.40	-1	3,684	-0.03%
2020/04/17	0	0.00	11	17.46	18.05	-11	3,645	-0.30%
2020/04/16	10	17.75	3	16.63	17.40	7	3,539	0.20%
2020/04/15	0	0.00	1	15.40	16.35	-1	3,430	-0.03%
2020/04/13	0	0.00	2	15.00	14.65	-2	3,409	-0.06%
2020/04/10	2	14.53	0	0.00	14.95	2	3,454	0.06%
2020/04/09	4	15.20	0	0.00	14.45	4	3,456	0.12%
2020/04/07	1	14.30	0	0.00	14.30	1	3,580	0.03%
2020/04/06	1	13.00	0	0.00	13.00	1	3,728	0.03%
2020/04/01	0	0.00	1	11.10	11.85	-1	3,794	-0.03%
2020/03/31	0	0.00	20	11.10	10.80	-20	3,798	-0.53%
2020/03/30	4	10.24	0	0.00	11.10	4	3,813	0.10%
2020/03/27	17	11.14	0	0.00	10.75	17	3,816	0.45%
2020/03/20	0	0.00	30	10.94	11.05	-30	3,719	-0.81%
2020/03/19	30	10.36	0	0.00	10.05	30	3,688	0.81%
2020/03/11	3	16.23	14	16.04	16.55	-11	3,816	-0.29%
2020/03/10	14	14.69	0	0.00	15.05	14	3,725	0.38%
2020/03/04	1	15.60	2	15.20	15.20	-1	3,785	-0.03%
2020/03/03	2	15.90	0	0.00	16.10	2	3,761	0.05%
2020/02/26	0	0.00	1	18.20	17.50	-1	3,588	-0.03%
2020/02/19	0	0.00	2	19.18	19.00	-2	3,338	-0.06%
2020/02/18	0	0.00	2	19.25	19.25	-2	3,309	-0.06%
2020/02/17	2	19.55	0	0.00	19.55	2	3,274	0.06%
2020/02/14	1	19.00	2	19.40	19.70	-1	3,236	-0.03%
2020/02/12	0	0.00	2	20.55	20.20	-2	3,034	-0.07%
2020/02/11	14	20.27	0	0.00	20.60	14	2,955	0.47%
2020/02/10	0	0.00	10	18.28	19.20	-10	2,815	-0.36%
2020/02/07	0	0.00	4	18.75	19.15	-4	2,720	-0.15%
2020/02/05	0	0.00	5	16.50	16.85	-5	2,439	-0.20%
2020/02/03	5	15.50	10	15.33	15.25	-5	2,320	-0.22%
2020/01/31	20	15.16	0	0.00	16.90	20	2,254	0.89%
2020/01/20	4	18.23	6	18.15	18.65	-2	2,127	-0.09%
2020/01/17	6	17.68	6	18.47	18.15	0	2,062	0.00%
2020/01/07	0	0.00	6	16.45	16.35	-6	1,747	-0.34%
2020/01/06	0	0.00	1	15.90	16.05	-1	1,711	-0.06%
2020/01/03	0	0.00	4	17.10	16.35	-4	1,638	-0.24%
2020/01/02	12	18.40	1	18.00	18.15	11	1,607	0.68%
2019/12/31	0	0.00	6	17.70	17.85	-6	1,497	-0.40%
2019/12/30	1	14.60	8	15.90	16.25	-7	1,348	-0.52%
2019/12/27	1	14.50	4	14.83	14.90	-3	1,171	-0.26%
2019/12/26	0	0.00	5	13.05	13.55	-5	1,051	-0.48%
2019/12/25	0	0.00	1	12.70	12.70	-1	1,018	-0.10%
2019/12/18	0	0.00	2	11.40	11.50	-2	940	-0.21%
2019/12/17	0	0.00	1	11.10	11.10	-1	925	-0.11%
2019/12/16	0	0.00	2	11.05	11.00	-2	918	-0.22%
2019/12/13	10	10.80	0	0.00	10.80	10	901	1.11%
2019/12/11	1	12.25	1	11.90	12.25	0	813	0.00%
2019/12/10	6	11.22	0	0.00	11.95	6	757	0.79%
2019/12/09	9	10.56	12	10.90	10.90	-3	662	-0.45%
2019/12/06	2	9.15	15.9	9.91	9.93	-13.9	575	-2.42%
2019/12/05	7	8.75	1	9.03	9.03	6	452	1.33%
2019/12/03	11	8.55	1	8.37	8.45	10	403	2.48%
2019/12/02	1	8.32	16	8.09	8.46	-15	348	-4.30%
2019/11/29	5	7.53	0	0.00	7.74	5	258	1.94%
2019/11/28	10	6.61	0	0.00	7.04	10	197	5.06%
2019/10/16	0	0.00	1.7	6.30	6.36	-1.7	146	-1.17%
2019/07/03	0	0.00	10	6.81	6.90	-10	168	-5.94%
2019/07/02	10	7.02	0	0.00	7.03	10	162	6.15%
2019/04/19	0	0.00	4	6.71	6.72	-4	238	-1.67%
2019/03/26	5	7.52	0	0.00	7.49	5	219	2.28%
2019/01/08	0	0.00	2	6.45	6.40	-2	178	-1.12%
2019/01/02	2	6.51	0	0.00	6.56	2	191	1.04%
2018/12/03	0.2	7.00	0	0.00	7.00	0.2	240	0.07%
2018/10/11	1	8.08	3	8.21	7.99	-2	378	-0.53%
2018/09/25	0	0.00	3	6.66	6.66	-3	422	-0.71%
2018/09/21	0	0.00	0	6.75	6.71	0	424	0.00%
2018/09/07	0	0.00	7	7.63	7.37	-7	593	-1.18%
2018/08/22	0	0.00	4	7.52	7.60	-4	1,443	-0.28%
2018/08/16	0	0.00	1	8.11	8.09	-1	1,543	-0.06%
2018/07/20	0	0.00	1	9.29	9.20	-1	1,581	-0.06%
2018/07/13	0	0.00	53	8.64	9.03	-53	1,544	-3.43%
2018/07/04	1	8.75	0	0.00	8.78	1	1,544	0.06%
2018/07/03	3	8.78	0	0.00	8.75	3	1,540	0.19%
2018/07/02	1	9.01	0	0.00	8.98	1	1,528	0.07%
2018/06/28	1	9.02	0	0.00	9.03	1	1,518	0.07%
2018/06/27	0	0.00	30	9.14	9.15	-30	1,526	-1.97%
2018/06/21	0	0.00	31	9.37	9.74	-31	1,443	-2.15%
2018/06/15	0	0.00	2	9.35	9.32	-2	1,389	-0.14%
2018/06/13	0	0.00	5	8.95	8.72	-5	1,313	-0.38%
2018/06/12	5	9.24	0	0.00	9.00	5	1,276	0.39%
2018/06/11	0	0.00	10	9.36	9.43	-10	1,236	-0.81%
2018/06/08	51	9.50	0	0.00	9.39	51	1,215	4.20%
2018/06/07	44	9.77	5	9.65	9.78	39	1,159	3.36%
2018/06/06	4	9.78	2	9.99	10.20	2	1,078	0.19%
2018/06/05	10	9.40	0	0.00	9.40	10	928	1.08%
2018/06/04	6	9.37	9	9.34	9.40	-3	875	-0.34%
2018/06/01	11	9.65	7	9.65	9.70	4	785	0.51%
2018/05/31	0	0.00	6	8.62	8.89	-6	614	-0.98%
2018/05/25	1	7.83	0	0.00	7.75	1	485	0.21%
2018/05/04	0	0.00	5	6.98	7.00	-5	413	-1.21%
2018/05/03	0	0.00	6	6.46	6.64	-6	373	-1.61%
2018/04/26	1	6.01	0	0.00	5.96	1	400	0.25%
2018/04/25	2	6.02	0	0.00	6.04	2	402	0.50%
2018/04/23	1	6.00	0	0.00	6.05	1	409	0.24%
2018/04/20	0	0.00	1	6.17	6.10	-1	408	-0.24%
2018/04/18	0	0.00	7	6.19	6.09	-7	407	-1.72%
2018/04/17	4	6.07	0	0.00	6.02	4	405	0.99%
2018/04/11	0	0.00	5	6.55	6.55	-5	410	-1.22%
2018/04/02	0	7.47	0	0.00	6.90	0	393	0.00%
2018/03/29	0	7.22	0	0.00	7.20	0	379	0.01%
2018/03/22	1	7.65	0	0.00	7.55	1	376	0.27%
2018/03/07	0	0.00	20	7.64	7.66	-20	421	-4.75%
2018/02/22	0	0.00	5	7.33	7.41	-5	490	-1.02%
2018/02/09	3	7.07	0	0.00	7.14	3	499	0.60%
2018/02/08	2	7.25	0	0.00	7.30	2	506	0.39%
2018/01/31	1	7.74	0	0.00	7.77	1	493	0.20%
2018/01/26	0.7	8.00	0	0.00	8.03	0.7	496	0.14%
2018/01/10	1	8.32	0	0.00	8.29	1	483	0.21%