致伸 (4915)-凱基-嘉義券商分點個股進出

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
77.0
漲跌
▼1.0
漲幅
-1.28%
成交量
1,206張
產業
上市電子零組件類股
722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－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/12/10	1	78.60	0	0.00	78.00	1	2,243	0.04%
2024/12/05	0	0.00	1	80.60	80.40	-1	2,263	-0.04%
2024/12/04	0	0.00	1	80.20	80.30	-1	2,278	-0.04%
2024/12/03	1	79.60	0	0.00	79.90	1	2,289	0.04%
2024/12/02	0	0.00	1	83.40	83.40	-1	2,254	-0.04%
2024/11/28	0	0.00	1	79.70	79.10	-1	2,220	-0.05%
2024/11/15	0	0.00	1	79.10	81.00	-1	2,218	-0.05%
2024/11/12	1	78.80	0	0.00	77.90	1	2,210	0.05%
2024/11/06	1.1	77.00	0	0.00	77.10	1.1	2,170	0.05%
2024/11/05	2.1	78.29	0	0.00	77.20	2.1	2,189	0.10%
2024/11/04	0.1	79.00	0	0.00	78.80	0.1	2,263	0.00%
2024/10/30	2	82.50	0	0.00	81.00	2	2,373	0.08%
2024/10/15	10	90.70	0	0.00	90.70	10	2,967	0.34%
2024/10/04	2	96.45	1	95.60	90.20	1	3,069	0.03%
2024/10/01	0	0.00	1.1	97.95	98.40	-1.1	2,995	-0.04%
2024/09/24	0	0.00	1	87.10	86.70	-1	3,396	-0.03%
2024/09/10	0	0.00	1	87.00	86.40	-1	3,963	-0.03%
2024/08/16	1	85.90	0	0.00	85.50	1	5,187	0.02%
2024/08/01	1	92.10	1	90.90	90.10	0	5,533	0.00%
2024/07/31	0	0.00	3	92.33	91.50	-3	5,559	-0.05%
2024/07/26	0	0.00	0	89.50	91.00	0	5,912	0.00%
2024/07/17	0	0.00	7	92.60	92.90	-7	5,828	-0.12%
2024/07/05	1	91.20	1	90.20	90.00	0	5,987	0.00%
2024/07/04	0	0.00	1	89.00	89.80	-1	5,978	-0.02%
2024/07/03	3.1	86.07	1	87.20	85.90	2.1	5,915	0.03%
2024/07/02	7	92.00	1	92.00	92.90	6	5,634	0.11%
2024/07/01	1	92.00	1	92.20	92.30	0	5,630	0.00%
2024/06/28	0.1	94.00	1.1	93.64	94.20	-1.1	5,597	-0.02%
2024/06/27	0	0.00	1	95.10	95.20	-1	5,572	-0.02%
2024/06/24	1	96.80	3	96.17	96.10	-2	6,132	-0.03%
2024/06/21	1	95.60	5.2	95.04	96.00	-4.2	6,165	-0.07%
2024/06/20	6	96.71	0	0.00	95.40	6	6,152	0.10%
2024/06/19	2.1	112.92	1	111.00	110.00	1.1	5,999	0.02%
2024/06/18	0	0.00	1	114.00	114.00	-1	6,064	-0.02%
2024/06/17	0.1	112.00	0	0.00	112.50	0.1	6,211	0.00%
2024/06/14	0	0.00	2.5	110.00	110.00	-2.5	6,366	-0.04%
2024/06/13	1	110.00	20	112.50	110.50	-19	6,398	-0.30%
2024/06/12	0	0.00	2	110.50	110.00	-2	6,366	-0.03%
2024/05/31	0	0.00	0.5	104.50	101.00	-0.5	6,226	-0.01%
2024/05/28	0	0.00	1	96.50	96.60	-1	6,183	-0.02%
2024/05/27	0	0.00	1	96.00	95.40	-1	6,212	-0.02%
2024/05/22	0	0.00	2	95.90	96.40	-2	6,265	-0.03%
2024/05/21	1	93.20	0	0.00	93.70	1	6,315	0.02%
2024/05/17	1	92.50	0	0.00	92.50	1	6,193	0.02%
2024/05/16	0	0.00	1	94.50	95.20	-1	6,186	-0.02%
2024/05/13	0.1	95.10	0	0.00	95.30	0.1	6,199	0.00%
2024/05/10	0	0.00	0.1	95.30	94.90	-0.1	6,168	0.00%
2024/05/09	1	96.50	0	0.00	96.00	1	6,135	0.02%
2024/05/08	0	0.00	0.1	99.50	99.20	-0.1	6,069	0.00%
2024/05/07	0	0.00	1	94.70	96.20	-1	5,972	-0.02%
2024/05/06	0.6	96.37	0	0.00	96.20	0.6	5,933	0.01%
2024/05/03	0.1	96.60	0	0.00	96.40	0.1	5,857	0.00%
2024/05/02	1	95.60	0	0.00	94.60	1	5,742	0.02%
2024/04/30	3	96.80	1	98.00	97.00	2	5,565	0.04%
2024/04/26	0	0.00	2	86.55	87.40	-2	5,220	-0.04%
2024/04/24	3	88.20	1	88.40	87.70	2	5,205	0.04%
2024/04/23	0	0.00	4.2	87.22	88.00	-4.2	5,167	-0.08%
2024/04/22	0	0.00	1	86.20	85.80	-1	5,116	-0.02%
2024/04/19	1	86.00	0	0.00	85.40	1	5,068	0.02%
2024/04/15	4	85.20	1	85.00	85.30	3	4,895	0.06%
2024/04/12	0.5	85.86	0	0.00	85.00	0.5	4,934	0.01%
2024/04/11	1	86.60	2	85.65	86.80	-1	4,916	-0.02%
2024/04/10	0.1	83.40	0.1	84.50	84.70	0	4,936	0.00%
2024/04/09	1	82.60	4	83.28	83.30	-3	4,947	-0.06%
2024/04/08	0.2	82.40	0	0.00	82.50	0.2	4,973	0.00%
2024/04/02	0.1	82.70	0	0.00	82.70	0.1	4,986	0.00%
2024/04/01	0.1	83.60	0	0.00	82.70	0.1	5,017	0.00%
2024/03/29	1.2	83.50	0	0.00	83.70	1.2	4,986	0.02%
2024/03/28	0	0.00	1.1	87.49	85.80	-1.1	4,785	-0.02%
2024/03/27	0	0.00	10.3	85.66	85.20	-10.3	4,614	-0.22%
2024/03/25	5.3	82.88	0	0.00	82.80	5.3	4,669	0.11%
2024/03/22	6	84.23	0	0.00	84.50	6	4,739	0.13%
2024/03/21	3	85.21	1	85.80	86.70	2	4,831	0.04%
2024/03/20	4	87.93	5	86.24	85.50	-1	4,867	-0.02%
2024/03/19	0	0.00	1.4	83.20	85.00	-1.4	4,775	-0.03%
2024/03/18	0	0.00	10	80.20	80.20	-10	4,679	-0.21%
2024/03/15	1	79.30	0	0.00	78.70	1	4,653	0.02%
2024/03/14	10.6	78.76	0.2	78.80	79.50	10.4	4,607	0.23%
2024/03/13	5	78.68	2	79.50	78.70	3	4,524	0.07%
2024/03/12	0	0.00	2	76.25	77.50	-2	4,410	-0.05%
2024/03/11	0.2	73.30	2.2	74.30	74.60	-2	4,378	-0.05%
2024/03/08	0	0.00	36.5	73.95	73.30	-36.5	4,365	-0.84%
2024/03/05	1	75.00	4	76.20	76.80	-3	4,210	-0.07%
2024/03/04	0.2	75.15	5	75.46	75.70	-4.8	4,155	-0.12%
2024/02/29	0	0.00	1	72.80	72.80	-1	4,014	-0.02%
2024/02/27	2	71.90	0	0.00	72.00	2	3,969	0.05%
2024/02/26	2	72.20	0	0.00	72.00	2	3,924	0.05%
2024/02/22	1	70.80	3	71.37	71.20	-2	3,832	-0.05%
2024/02/21	0	0.00	2	69.10	68.90	-2	3,686	-0.05%
2024/02/19	0	0.00	2	68.95	69.10	-2	3,650	-0.05%
2024/02/16	0	0.00	5	68.70	68.30	-5	3,645	-0.14%
2024/02/05	0	0.00	1	66.50	66.60	-1	3,579	-0.03%
2024/01/29	0	0.00	2	66.60	66.70	-2	3,831	-0.05%
2024/01/22	2	65.05	0	0.00	64.80	2	4,254	0.05%
2024/01/17	2	65.30	0	0.00	65.30	2	4,274	0.05%
2024/01/16	0	0.00	1	65.70	65.90	-1	4,329	-0.02%
2024/01/11	1	65.00	1	65.20	65.00	0	4,394	0.00%
2024/01/10	1	65.00	3	65.77	65.60	-2	4,427	-0.05%
2024/01/09	1	65.70	2	65.60	64.90	-1	4,406	-0.02%
2024/01/08	5	64.68	0	0.00	65.50	5	4,407	0.11%
2024/01/05	1	66.70	0	0.00	66.40	1	4,324	0.02%
2024/01/03	0	0.00	1	67.60	67.20	-1	4,297	-0.02%
2024/01/02	4.5	67.67	0	0.00	67.50	4.5	4,282	0.11%
2023/12/29	0	0.00	2	67.55	67.70	-2	4,260	-0.05%
2023/12/28	0	0.00	1	66.40	67.10	-1	4,221	-0.02%
2023/12/27	0	0.00	1	65.80	66.40	-1	4,208	-0.02%
2023/12/25	0	0.00	2	66.20	66.00	-2	4,151	-0.05%
2023/12/22	1	65.50	0	0.00	65.70	1	4,124	0.02%
2023/12/21	3	66.13	0	0.00	66.20	3	4,084	0.07%
2023/12/20	3	65.93	2	66.70	67.10	1	4,009	0.02%
2023/12/19	1	66.90	1	66.40	65.90	0	3,879	0.00%
2023/12/18	1	66.30	5	67.30	66.60	-4	3,773	-0.11%
2023/12/15	0	0.00	2	66.60	66.20	-2	3,702	-0.05%
2023/12/14	0	0.00	4	66.40	66.80	-4	3,588	-0.11%
2023/12/13	1	65.70	4	65.30	65.70	-3	3,517	-0.09%
2023/12/12	1	63.50	1	64.00	64.20	0	3,520	0.00%
2023/12/11	1	63.50	0	0.00	63.50	1	3,570	0.03%
2023/12/08	0	0.00	1	64.10	63.80	-1	3,727	-0.03%
2023/12/06	2	64.10	0	0.00	63.90	2	4,072	0.05%
2023/12/05	4.3	64.61	0	0.00	64.70	4.3	4,088	0.11%
2023/12/01	0.3	65.13	0	0.00	65.20	0.3	4,303	0.01%
2023/11/30	6.1	64.99	0	0.00	64.50	6.1	4,396	0.14%
2023/11/29	0.3	65.60	2	65.80	65.50	-1.7	4,342	-0.04%
2023/11/27	1	64.60	0	0.00	64.40	1	4,359	0.02%
2023/11/22	2	64.10	0	0.00	64.20	2	4,419	0.05%
2023/11/14	4	63.80	0	0.00	63.70	4	4,358	0.09%
2023/11/10	1	64.60	0	0.00	64.30	1	4,368	0.02%
2023/11/09	1	64.00	0	0.00	64.00	1	4,355	0.02%
2023/11/08	1	64.50	0	0.00	64.30	1	4,333	0.02%
2023/11/07	1	63.40	0	0.00	63.40	1	4,293	0.02%
2023/11/06	0	0.00	2	64.20	64.60	-2	4,229	-0.05%
2023/11/03	2	62.75	0	0.00	63.30	2	4,184	0.05%
2023/11/02	2	62.65	2	63.00	63.10	0	4,161	0.00%
2023/11/01	25.5	64.17	20	64.05	62.40	5.5	4,091	0.13%
2023/10/26	5	69.10	0	0.00	69.00	5	4,012	0.12%
2023/10/24	3	72.00	4	70.80	70.50	-1	4,120	-0.02%
2023/10/20	5	69.20	0	0.00	68.80	5	4,015	0.12%
2023/10/19	0	0.00	21	69.10	70.30	-21	4,015	-0.52%
2023/10/18	10	70.05	0	0.00	70.00	10	4,099	0.24%
2023/10/16	0	0.00	1	69.80	69.90	-1	4,098	-0.02%
2023/10/05	1	70.60	1	70.80	71.00	0	4,178	0.00%
2023/10/03	0	0.00	6	69.55	69.50	-6	4,146	-0.14%
2023/10/02	0	0.00	6	69.80	69.10	-6	4,167	-0.14%
2023/09/27	12	69.13	2	69.15	69.40	10	4,276	0.23%
2023/09/26	2	70.80	5	70.56	70.20	-3	4,428	-0.07%
2023/09/25	0	0.00	3	71.30	71.70	-3	4,468	-0.07%
2023/09/22	0	0.00	5	70.60	70.30	-5	4,495	-0.11%
2023/09/21	5	69.94	5	71.06	70.00	0	4,626	0.00%
2023/09/20	0	0.00	19	71.27	70.90	-19	4,615	-0.41%
2023/09/19	0	0.00	7	73.37	73.00	-7	4,529	-0.15%
2023/09/18	0	0.00	6	72.52	72.30	-6	4,483	-0.13%
2023/09/15	0	0.00	9	72.17	71.90	-9	4,428	-0.20%
2023/09/14	8	71.90	3	71.97	71.80	5	4,349	0.11%
2023/09/13	14	70.87	11	71.63	71.70	3	4,260	0.07%
2023/09/12	2	70.05	9	71.23	70.40	-7	4,110	-0.17%
2023/09/11	2	68.00	1	68.60	67.90	1	3,817	0.03%
2023/09/07	10	68.80	25	68.74	68.30	-15	3,796	-0.40%
2023/09/06	5	68.10	1	68.00	68.00	4	3,658	0.11%
2023/09/05	30	67.50	0	0.00	67.80	30	3,589	0.84%
2023/09/01	3	65.40	0	0.00	65.90	3	3,514	0.09%
2023/08/30	1	66.10	0	0.00	65.90	1	3,579	0.03%
2023/08/29	0	0.00	1	65.00	65.40	-1	3,574	-0.03%
2023/08/23	1	64.30	0	0.00	64.50	1	3,630	0.03%
2023/08/21	5	64.28	0.1	63.80	64.10	5	3,866	0.13%
2023/08/18	14	64.23	0	0.00	63.90	14	3,901	0.36%
2023/08/17	5	64.34	2	64.40	64.50	3	3,928	0.08%
2023/08/16	14	63.37	2	63.80	64.50	12	3,929	0.31%
2023/08/14	5	62.60	0	0.00	61.90	5	3,906	0.13%
2023/08/11	1	62.80	0	0.00	62.80	1	3,924	0.03%
2023/08/07	2	64.70	0	0.00	64.60	2	3,912	0.05%
2023/08/02	3.1	63.73	1	63.60	64.00	2.1	3,880	0.05%
2023/08/01	5	65.06	0	0.00	65.90	5	3,874	0.13%
2023/07/31	9	65.72	1	65.40	64.50	8	3,913	0.20%
2023/07/28	0	0.00	1.2	65.93	66.00	-1.2	3,870	-0.03%
2023/07/27	0	0.00	0.1	65.30	64.40	-0.1	3,885	0.00%
2023/07/26	1	64.70	0	0.00	64.70	1	3,849	0.03%
2023/07/25	0	0.00	7	64.73	64.70	-7	3,848	-0.18%
2023/07/21	1	64.80	0	0.00	64.40	1	3,803	0.03%
2023/07/20	1	63.00	3	63.23	63.40	-2	3,723	-0.05%
2023/07/19	1	62.90	0	0.00	62.90	1	3,724	0.03%
2023/07/18	2	65.25	0	0.00	64.60	2	3,711	0.05%
2023/07/17	0.1	63.80	0	0.00	64.10	0.1	3,697	0.00%
2023/07/14	1	63.30	0	0.00	63.60	1	3,723	0.03%
2023/07/13	1	64.30	2	63.75	63.30	-1	3,730	-0.03%
2023/07/10	7	60.64	5	60.50	60.50	2	3,681	0.05%
2023/07/07	0	0.00	2	60.90	60.60	-2	3,693	-0.05%
2023/07/06	0	0.00	2	61.70	61.70	-2	3,673	-0.05%
2023/07/05	0	0.00	1	62.00	63.00	-1	3,596	-0.03%
2023/07/04	0.1	61.50	0	0.00	61.40	0.1	3,530	0.00%
2023/07/03	5	65.98	0	0.00	65.90	5	3,373	0.15%
2023/06/29	1	66.60	2	65.80	65.80	-1	3,259	-0.03%
2023/06/27	2	64.60	1	65.00	64.50	1	3,082	0.03%
2023/06/20	1	64.50	2	65.00	65.00	-1	3,106	-0.03%
2023/06/19	1	65.70	0	0.00	65.40	1	3,115	0.03%
2023/06/16	1	65.70	0	0.00	65.70	1	3,124	0.03%
2023/06/15	1	65.80	0	0.00	66.00	1	3,130	0.03%
2023/06/13	1	65.80	0	0.00	66.30	1	3,252	0.03%
2023/06/08	2	64.70	0	0.00	64.90	2	3,243	0.06%
2023/06/07	0	0.00	2	64.50	64.50	-2	3,259	-0.06%
2023/06/06	1.1	64.05	0	0.00	64.60	1.1	3,312	0.03%
2023/06/05	1	65.20	2	65.75	65.40	-1	3,279	-0.03%
2023/06/02	1	64.50	0	0.00	64.50	1	3,338	0.03%
2023/06/01	0	0.00	1	64.70	64.70	-1	3,416	-0.03%
2023/05/31	2	64.00	1	64.30	64.60	1	3,537	0.03%
2023/05/30	0	0.00	5	64.10	64.00	-5	3,695	-0.14%
2023/05/29	3	64.03	3	64.07	64.40	0	3,896	0.00%
2023/05/26	12	64.30	13	64.32	64.10	-1	3,999	-0.03%
2023/05/25	12	64.52	0	64.60	64.60	12	3,927	0.30%
2023/05/23	2	63.30	3	63.23	63.40	-1	3,802	-0.03%
2023/05/22	0	0.00	3	63.07	63.10	-3	3,776	-0.08%
2023/05/19	0	0.00	36	62.59	62.70	-36	3,766	-0.96%
2023/05/18	2	62.30	0	0.00	62.50	2	3,817	0.05%
2023/05/17	11	62.69	11	62.64	62.60	0	3,832	0.00%
2023/05/16	1	62.40	24	62.14	62.50	-23	3,798	-0.61%
2023/05/15	0	0.00	5	61.80	61.70	-5	3,781	-0.13%
2023/05/11	8	61.10	0	0.00	60.80	8	3,938	0.20%
2023/05/10	2	61.90	0	0.00	62.20	2	3,932	0.05%
2023/05/09	10	61.85	13	61.93	61.70	-3	3,953	-0.08%
2023/05/08	34	61.49	23	62.05	61.60	11	3,971	0.28%
2023/05/05	14	62.96	13	62.62	62.50	1	4,006	0.02%
2023/05/04	11	62.20	11	62.25	62.20	0	3,977	0.00%
2023/05/03	10	62.54	37	61.94	62.50	-27	4,012	-0.67%
2023/04/28	10	60.00	10	60.00	60.00	0	3,983	0.00%
2023/04/25	0	59.10	1	59.50	58.90	-1	3,991	-0.02%
2023/04/21	2	60.70	3	59.90	59.80	-1	3,965	-0.03%
2023/04/20	0	61.10	10	60.48	60.50	-10	3,968	-0.25%
2023/04/19	20	62.15	20	61.45	61.40	0	3,951	0.00%
2023/04/18	10	61.70	10	61.40	61.40	0	3,944	0.00%
2023/04/13	0	0.00	2	61.20	61.00	-2	3,865	-0.05%
2023/04/11	1	60.60	2	60.50	60.70	-1	3,841	-0.03%
2023/04/07	16	60.89	5	60.40	60.40	11	3,821	0.29%
2023/03/31	34	61.01	0	0.00	60.40	34	3,827	0.89%
2023/03/29	0	0.00	4	60.75	60.80	-4	3,865	-0.10%
2023/03/28	2	60.60	0	0.00	60.30	2	3,947	0.05%
2023/03/27	6	61.77	4	61.80	61.30	2	3,941	0.05%
2023/03/23	2	61.00	0	0.00	61.50	2	3,967	0.05%
2023/03/20	1	60.20	0	0.00	60.20	1	4,076	0.02%
2023/03/16	1	59.20	1	59.30	59.30	0	4,099	0.00%
2023/03/15	7	61.09	1	61.30	60.70	6	4,078	0.15%
2023/03/14	1	61.00	0	0.00	61.00	1	4,117	0.02%
2023/03/13	33	61.30	2	61.75	61.80	31	4,171	0.74%
2023/03/10	0	0.00	2	61.90	61.60	-2	4,244	-0.05%
2023/03/08	1	62.60	5	62.60	62.80	-4	4,351	-0.09%
2023/03/07	8	62.77	2	62.40	62.30	6	4,460	0.13%
2023/03/06	3	62.53	1	62.90	62.40	2	4,434	0.05%
2023/03/03	7	62.19	28	62.36	62.00	-21	4,488	-0.47%
2023/03/02	17	62.69	9	62.72	62.70	8	4,582	0.17%
2023/03/01	14	60.29	5	60.64	61.00	9	4,677	0.19%
2023/02/24	1	59.80	1	59.70	59.70	0	4,599	0.00%
2023/02/23	2	58.30	0	0.00	58.20	2	4,526	0.04%
2023/02/22	1	58.10	0	0.00	58.10	1	4,701	0.02%
2023/02/21	3	59.07	0	0.00	59.00	3	4,795	0.06%
2023/02/20	0	0.00	2	59.30	59.20	-2	4,865	-0.04%
2023/02/16	0	0.00	1	58.50	58.50	-1	5,127	-0.02%
2023/02/15	0	0.00	2	59.10	59.00	-2	5,358	-0.04%
2023/02/14	4	58.60	0	0.00	58.60	4	5,444	0.07%
2023/02/09	3	58.93	2	59.10	59.30	1	5,673	0.02%
2023/02/08	8	58.71	7	58.49	58.50	1	5,727	0.02%
2023/02/07	2	58.45	2	58.20	58.60	0	5,831	0.00%
2023/02/06	5	59.20	3	58.60	58.70	2	5,979	0.03%
2023/02/03	4	59.10	4	59.20	59.70	0	6,177	0.00%
2023/02/02	0	0.00	3	58.73	59.10	-3	6,313	-0.05%
2023/02/01	1	58.80	10	58.54	58.50	-9	6,371	-0.14%
2023/01/31	3	57.53	2	58.00	57.50	1	6,330	0.02%
2023/01/30	7	57.20	0	0.00	57.00	7	6,281	0.11%
2023/01/12	0	0.00	2	57.20	57.20	-2	6,403	-0.03%
2022/12/30	0	0.00	1	55.80	55.50	-1	6,521	-0.02%
2022/12/29	0	0.00	1	55.70	55.80	-1	6,559	-0.02%
2022/12/28	1	54.80	0	0.00	55.30	1	6,635	0.02%
2022/12/23	1	54.50	12	54.85	55.10	-11	6,882	-0.16%
2022/12/21	5	56.00	5	55.90	55.90	0	6,928	0.00%
2022/12/20	11	55.78	84	55.46	55.20	-73	6,955	-1.05%
2022/12/16	1	57.30	0	0.00	57.40	1	6,907	0.01%
2022/12/13	8	58.28	8	57.60	57.40	0	6,803	0.00%
2022/12/12	16	57.80	16	57.00	57.60	0	6,701	0.00%
2022/12/09	0	0.00	20	57.50	57.80	-20	6,669	-0.30%
2022/12/08	21	58.00	0	0.00	57.70	21	6,649	0.32%
2022/12/07	2	57.35	2	57.50	57.20	0	6,615	0.00%
2022/12/05	0	0.00	20	58.00	57.80	-20	6,615	-0.30%
2022/12/02	6	58.50	2	58.50	58.30	4	6,686	0.06%
2022/12/01	24	58.12	0	0.00	58.00	24	6,595	0.36%
2022/11/30	0	0.00	5	57.40	57.70	-5	6,517	-0.08%
2022/11/29	1	56.60	6	56.77	56.70	-5	6,446	-0.08%
2022/11/28	5	57.66	0	0.00	57.40	5	6,312	0.08%
2022/11/25	8	57.80	23	57.93	57.80	-15	6,251	-0.24%
2022/11/24	4	57.30	12	58.03	58.20	-8	6,154	-0.13%
2022/11/23	4	58.10	29	58.34	58.20	-25	5,985	-0.42%
2022/11/22	9	56.62	14	57.04	56.70	-5	5,716	-0.09%
2022/11/21	5	56.12	4	56.50	56.20	1	5,601	0.02%
2022/11/18	17	56.50	0	0.00	55.50	17	5,542	0.31%
2022/11/17	22	56.70	1	55.80	56.90	21	5,371	0.39%
2022/11/16	4	55.80	0	0.00	55.70	4	5,318	0.08%
2022/11/15	1	55.30	2	55.80	55.80	-1	5,260	-0.02%
2022/11/14	12	55.54	4	55.48	55.60	8	5,186	0.15%
2022/11/11	13	54.52	1	54.60	54.50	12	5,120	0.23%
2022/11/10	12	53.37	15	53.03	53.00	-3	4,940	-0.06%
2022/11/09	1	54.10	10	54.05	54.10	-9	4,854	-0.19%
2022/11/08	2	54.40	0	0.00	53.90	2	4,775	0.04%
2022/11/07	20	55.30	6	55.28	55.10	14	4,676	0.30%
2022/11/03	2	55.00	0	0.00	54.90	2	4,634	0.04%
2022/11/02	1	54.50	1	54.70	54.50	0	4,583	0.00%
2022/11/01	7	53.21	27	53.26	53.20	-20	4,436	-0.45%
2022/10/31	2	54.20	0	0.00	54.10	2	4,267	0.05%
2022/10/28	11	55.37	6	54.33	54.60	5	4,116	0.12%
2022/10/27	15	55.27	11	55.45	55.50	4	4,081	0.10%
2022/10/26	0	0.00	2	54.60	54.40	-2	4,173	-0.05%
2022/10/25	2	54.90	0	0.00	54.70	2	4,335	0.05%
2022/10/24	2	57.50	0	0.00	57.50	2	4,658	0.04%
2022/10/20	10	56.78	0	0.00	57.20	10	5,012	0.20%
2022/10/18	0	0.00	5	60.20	60.10	-5	5,323	-0.09%
2022/10/17	12	61.30	0	0.00	61.30	12	5,553	0.22%
2022/10/14	2	61.20	0	0.00	61.40	2	5,661	0.04%
2022/10/13	21	60.94	8	60.30	59.90	13	5,887	0.22%
2022/10/12	7	61.97	7	62.31	62.20	0	6,216	0.00%
2022/10/07	2	63.00	9	63.37	63.60	-7	6,313	-0.11%
2022/10/06	10	62.43	0	0.00	62.40	10	6,288	0.16%
2022/10/04	13	60.23	10	60.00	59.90	3	6,223	0.05%
2022/10/03	10	59.96	10	61.30	60.90	0	6,164	0.00%
2022/09/29	2	65.30	2	66.25	65.60	0	6,167	0.00%
2022/09/28	2	64.40	2	65.30	64.20	0	6,213	0.00%
2022/09/27	1	64.90	1	65.00	65.20	0	6,202	0.00%
2022/09/26	20	62.04	16	62.16	61.90	4	6,185	0.06%
2022/09/23	5	65.04	18	64.01	63.40	-13	6,295	-0.21%
2022/09/22	10	66.48	0	0.00	66.50	10	6,352	0.16%
2022/09/20	12	66.90	0	0.00	67.00	12	6,752	0.18%
2022/09/15	8	67.25	0	0.00	66.70	8	6,969	0.11%
2022/09/14	0	0.00	1	68.50	68.30	-1	7,077	-0.01%
2022/09/13	0	0.00	6	69.70	69.10	-6	7,170	-0.08%
2022/09/12	10	69.30	0	0.00	69.70	10	7,223	0.14%
2022/09/08	2	68.95	0	0.00	68.80	2	7,282	0.03%
2022/09/06	3	65.80	0	0.00	66.50	3	7,278	0.04%
2022/09/05	1	66.60	0	0.00	66.60	1	7,353	0.01%
2022/09/02	3	67.00	0	0.00	66.60	3	7,388	0.04%
2022/09/01	1	66.60	0	0.00	66.60	1	7,471	0.01%
2022/08/30	1	66.60	0	0.00	66.60	1	7,579	0.01%
2022/08/26	0	0.00	20	66.90	66.70	-20	7,661	-0.26%
2022/08/24	0	0.00	1	67.20	66.90	-1	7,806	-0.01%
2022/08/23	1	66.70	0	0.00	66.70	1	7,850	0.01%
2022/08/19	15	70.50	10	70.00	69.90	5	7,904	0.06%
2022/08/18	20	69.25	0	0.00	69.40	20	8,013	0.25%
2022/08/17	6	68.20	27	66.90	67.20	-21	8,182	-0.26%
2022/08/16	1	68.50	0	0.00	68.60	1	8,279	0.01%
2022/08/12	0	0.00	2	69.10	69.00	-2	8,705	-0.02%
2022/08/11	3	70.10	4	70.25	70.20	-1	8,748	-0.01%
2022/08/10	1	71.20	1	70.50	70.80	0	8,682	0.00%
2022/08/09	4	70.55	5	69.82	69.70	-1	8,617	-0.01%
2022/08/08	6	69.80	4	69.40	70.00	2	8,597	0.02%
2022/08/05	1	69.50	0	0.00	69.70	1	8,563	0.01%
2022/08/03	3	69.00	8	68.76	68.60	-5	8,453	-0.06%
2022/08/02	7	69.79	3	70.00	70.10	4	8,399	0.05%
2022/08/01	0	0.00	5	70.88	71.00	-5	8,329	-0.06%
2022/07/29	14	69.61	16	69.22	69.80	-2	8,187	-0.02%
2022/07/28	25	68.34	8	68.68	68.50	17	7,925	0.21%
2022/07/27	2	66.80	4	67.18	67.40	-2	7,758	-0.03%
2022/07/26	13	65.30	28	64.74	64.90	-15	7,867	-0.19%
2022/07/25	11	68.24	13	67.26	67.30	-2	7,869	-0.03%
2022/07/22	17	66.61	26.2	66.49	66.90	-9.2	7,719	-0.12%
2022/07/21	16	64.56	8	64.50	65.30	8	7,550	0.11%
2022/07/20	5	64.34	4	64.20	64.20	1	7,507	0.01%
2022/07/19	84.1	65.20	87	64.74	65.40	-2.9	7,307	-0.04%
2022/07/18	3	61.97	0	0.00	62.50	3	7,032	0.04%
2022/07/15	5	61.30	7	61.50	61.30	-2	7,157	-0.03%
2022/07/13	2	59.70	1	60.90	59.40	1	7,215	0.01%
2022/07/08	2	61.10	18	61.53	61.30	-16	7,550	-0.21%
2022/07/07	0	0.00	10	60.00	60.40	-10	7,559	-0.13%
2022/07/06	1	58.40	0	0.00	58.50	1	7,551	0.01%
2022/07/05	1	59.00	2	58.90	59.10	-1	7,519	-0.01%
2022/07/04	2	59.50	0	0.00	59.50	2	7,515	0.03%
2022/06/30	1	61.80	1	62.20	61.80	0	7,740	0.00%
2022/06/29	0	0.00	1	62.60	62.90	-1	7,647	-0.01%
2022/06/28	5	60.76	5	60.64	61.40	0	7,381	0.00%
2022/06/27	0	0.00	1	58.40	59.00	-1	7,233	-0.01%
2022/06/24	2	57.10	3	57.10	57.10	-1	7,179	-0.01%
2022/06/23	1	56.50	1	56.70	56.60	0	7,130	0.00%
2022/06/20	0	0.00	6	61.77	60.20	-6	6,741	-0.09%
2022/06/17	0	0.00	20	62.40	62.90	-20	6,645	-0.30%
2022/06/16	5	64.16	2	62.80	62.40	3	6,508	0.05%
2022/06/15	1	63.40	2	63.60	63.90	-1	6,403	-0.02%
2022/06/10	4	63.70	5	63.32	64.00	-1	6,153	-0.02%
2022/06/09	2	63.70	2	63.25	63.10	0	6,073	0.00%
2022/06/08	0	0.00	4	62.80	63.10	-4	5,989	-0.07%
2022/06/07	2	62.20	4	62.03	62.20	-2	5,902	-0.03%
2022/06/06	0	0.00	1	60.70	60.40	-1	5,809	-0.02%
2022/06/02	2	62.10	10	61.80	61.30	-8	5,794	-0.14%
2022/06/01	0	0.00	1	62.00	62.00	-1	5,680	-0.02%
2022/05/31	1	61.30	1	61.40	61.80	0	5,638	0.00%
2022/05/30	0	0.00	1	61.00	61.00	-1	5,626	-0.02%
2022/05/27	0	0.00	1	61.30	61.10	-1	5,544	-0.02%
2022/05/26	8	61.20	8	61.00	61.00	0	5,480	0.00%
2022/05/25	2	61.65	4	60.83	60.60	-2	5,322	-0.04%
2022/05/24	0	0.00	8	60.76	60.80	-8	5,147	-0.16%
2022/05/23	0	0.00	3	60.13	60.00	-3	4,944	-0.06%
2022/05/20	0	0.00	30	59.46	59.30	-30	4,734	-0.63%
2022/05/19	0	0.00	1	57.40	57.90	-1	4,500	-0.02%
2022/05/18	0	0.00	5	56.00	56.20	-5	4,418	-0.11%
2022/05/17	0	0.00	30	56.00	56.00	-30	4,431	-0.68%
2022/05/16	10	54.50	0	0.00	54.70	10	4,462	0.22%
2022/05/13	0	0.00	1	56.00	55.80	-1	4,427	-0.02%
2022/05/12	0	0.00	90	55.11	55.10	-90	4,434	-2.03%
2022/05/10	1	54.70	0	0.00	56.70	1	4,417	0.02%
2022/05/05	2	58.70	2	58.40	58.70	0	4,418	0.00%
2022/05/04	0	0.00	1	57.80	57.60	-1	4,313	-0.02%
2022/05/03	0	0.00	7	58.11	58.10	-7	4,264	-0.16%
2022/04/29	1	56.00	0	0.00	55.90	1	4,076	0.02%
2022/04/28	5	57.00	0	0.00	58.10	5	3,956	0.13%
2022/04/26	0	0.00	13	57.61	57.90	-13	3,839	-0.34%
2022/04/25	1	56.50	11	56.86	56.50	-10	3,770	-0.27%
2022/04/22	12	57.67	3	57.97	57.90	9	3,714	0.24%
2022/04/21	0	0.00	49	57.71	58.00	-49	3,677	-1.33%
2022/04/20	2	56.10	5	56.40	56.40	-3	3,549	-0.08%
2022/04/19	5	54.80	0	0.00	55.30	5	3,499	0.14%
2022/04/18	0	0.00	1	55.70	54.80	-1	3,509	-0.03%
2022/04/15	0	0.00	1	55.60	55.60	-1	3,474	-0.03%
2022/04/14	1	55.00	3	55.87	55.30	-2	3,450	-0.06%
2022/04/13	2	54.00	2	54.30	54.20	0	3,216	0.00%
2022/04/12	2	52.40	2	52.95	53.40	0	3,224	0.00%
2022/04/08	1	54.00	0	0.00	53.90	1	3,345	0.03%
2022/04/07	15	54.29	4	54.03	53.60	11	3,348	0.33%
2022/04/06	13	54.10	3	54.70	55.30	10	3,239	0.31%
2022/03/28	0	0.00	0.4	51.60	51.70	-0.4	4,668	-0.01%
2022/03/23	0	0.00	10	52.30	52.20	-10	4,815	-0.21%
2022/03/10	0	0.00	1	52.00	51.90	-1	5,154	-0.02%
2022/03/08	0	0.00	0.8	51.00	50.00	-0.8	5,240	-0.01%
2022/03/03	10	51.80	0	0.00	52.10	10	5,638	0.18%
2022/02/24	20	52.35	0	0.00	51.90	20	5,792	0.35%
2022/02/17	0	0.00	7	54.76	54.50	-7	6,837	-0.10%
2022/02/16	0	0.00	5	54.30	53.90	-5	6,954	-0.07%
2022/02/14	5	52.50	0	0.00	52.40	5	6,947	0.07%
2022/02/09	1	53.40	0	0.00	53.90	1	7,000	0.01%
2022/02/08	0	0.00	1	55.10	55.00	-1	6,971	-0.01%
2022/02/07	4	54.50	4	54.85	54.90	0	6,971	0.00%
2022/01/26	0	0.00	16	53.19	53.20	-16	6,962	-0.23%
2022/01/25	0.2	53.40	0	0.00	52.90	0.2	6,996	0.00%
2022/01/24	1	53.00	10	53.70	54.50	-9	7,022	-0.13%
2022/01/21	11.3	53.56	0	0.00	54.70	11.3	7,177	0.16%
2022/01/20	5	55.04	0	0.00	55.20	5	7,121	0.07%
2022/01/19	0.1	54.30	0	0.00	54.30	0.1	7,097	0.00%
2022/01/18	0.2	55.20	3	54.90	54.80	-2.8	7,080	-0.04%
2022/01/17	5	54.42	10	54.50	54.90	-5	7,060	-0.07%
2022/01/14	13	54.19	1	54.10	54.30	12	7,032	0.17%
2022/01/13	1	54.90	1	55.80	55.80	0	6,992	0.00%
2022/01/12	2	54.60	2	55.25	55.30	0	6,898	0.00%
2022/01/11	2	54.20	30	54.69	54.20	-28	6,829	-0.41%
2022/01/10	10	55.80	2	55.95	55.60	8	6,776	0.12%
2022/01/07	22	55.15	0	0.00	55.00	22	6,737	0.33%
2022/01/06	21	56.51	0	0.00	56.50	21	6,650	0.32%
2022/01/05	21	57.48	11	57.00	57.30	10	6,606	0.15%
2022/01/04	10	57.70	0	0.00	57.70	10	6,496	0.15%
2022/01/03	1	56.30	0	0.00	56.00	1	6,300	0.02%
2021/12/30	2	56.85	10	56.97	56.70	-8	6,236	-0.13%
2021/12/29	3	56.90	10	56.93	57.00	-7	6,182	-0.11%
2021/12/28	2	57.45	3	57.27	57.20	-1	6,122	-0.02%
2021/12/27	1	57.60	1	57.70	57.70	0	5,954	0.00%
2021/12/24	16.4	57.20	11	57.21	56.90	5.4	5,831	0.09%
2021/12/23	53	59.69	32.7	58.93	58.40	20.3	5,626	0.36%
2021/12/22	31	57.32	18	57.63	58.00	13	4,911	0.26%
2021/12/21	1	55.00	16	55.27	54.80	-15	4,452	-0.34%
2021/12/14	21.7	52.34	0	0.00	51.90	21.7	4,246	0.51%
2021/12/13	12	54.10	0	0.00	53.40	12	4,192	0.29%
2021/12/09	19	54.40	13	53.88	53.60	6	4,164	0.14%
2021/12/08	0	0.00	3	54.60	54.80	-3	4,123	-0.07%
2021/12/07	3	54.80	0	0.00	54.40	3	4,049	0.07%
2021/12/02	1	53.70	3	53.70	53.60	-2	3,890	-0.05%
2021/12/01	14	54.69	5	54.66	55.10	9	3,798	0.24%
2021/11/30	0	0.00	1	53.20	52.80	-1	3,467	-0.03%
2021/11/29	0	0.00	1	51.60	52.10	-1	3,378	-0.03%
2021/11/26	1	52.00	2	52.80	52.00	-1	3,320	-0.03%
2021/11/24	1	54.00	0	0.00	53.60	1	3,213	0.03%
2021/11/23	5	53.84	0	0.00	53.70	5	3,138	0.16%
2021/11/22	13	55.18	0	0.00	55.10	13	3,042	0.43%
2021/11/19	24	56.02	20	55.97	55.50	4	2,957	0.14%
2021/11/18	28	57.58	10	56.77	57.30	18	2,801	0.64%
2021/11/17	41	55.87	21	55.81	56.10	20	2,335	0.86%
2021/11/16	29	53.56	1	53.50	53.60	28	2,031	1.38%
2021/11/05	0	0.00	2	49.98	50.00	-2	1,711	-0.12%
2021/11/04	0	0.00	0.6	50.40	50.30	-0.6	1,707	-0.03%
2021/11/03	1	50.40	0	0.00	50.30	1	1,778	0.06%
2021/10/25	0	0.00	1	50.80	50.80	-1	2,267	-0.04%
2021/10/15	2	50.70	0	0.00	50.40	2	2,547	0.08%
2021/09/28	0	0.00	4	50.75	50.70	-4	2,762	-0.14%
2021/09/23	0	0.00	0.2	50.90	50.90	-0.2	2,856	-0.01%
2021/09/22	0	0.00	1	50.40	50.70	-1	2,900	-0.03%
2021/09/17	2	51.10	0	0.00	51.40	2	2,930	0.07%
2021/09/15	0	0.00	3	50.50	50.20	-3	2,991	-0.10%
2021/09/14	3	50.40	1	50.30	50.50	2	3,010	0.07%
2021/09/13	1	50.70	1	50.70	50.70	0	3,006	0.00%
2021/09/09	0	0.00	1	52.00	51.90	-1	3,041	-0.03%
2021/09/08	0	0.00	2	50.70	50.60	-2	3,043	-0.07%
2021/09/07	0	0.00	2	51.10	51.10	-2	3,036	-0.07%
2021/09/02	0	0.00	2	52.20	52.30	-2	3,024	-0.07%
2021/08/31	2	51.80	0	0.00	52.00	2	3,017	0.07%
2021/08/30	2	52.60	0	0.00	52.80	2	3,012	0.07%
2021/08/24	5	51.34	0	0.00	51.20	5	3,068	0.16%
2021/08/20	1	49.20	0	0.00	49.10	1	3,067	0.03%
2021/08/13	0	0.00	3	51.20	50.80	-3	3,050	-0.10%
2021/08/12	9	52.60	0	0.00	51.40	9	3,055	0.29%
2021/08/11	0	0.00	3	52.40	52.20	-3	3,064	-0.10%
2021/08/09	2	53.75	0	0.00	53.40	2	3,103	0.06%
2021/08/06	9.2	59.05	6	58.83	59.20	3.2	3,071	0.10%
2021/08/05	7	59.90	1	59.90	59.90	6	3,050	0.20%
2021/08/04	1	59.80	0	0.00	59.60	1	3,035	0.03%
2021/08/03	8.2	59.04	5	59.40	59.10	3.2	3,032	0.10%
2021/07/30	4.4	61.61	10.6	62.02	61.50	-6.3	2,886	-0.22%
2021/07/29	37	63.59	39	61.10	60.40	-2	2,757	-0.07%
2021/07/28	1	59.80	1.1	59.50	60.00	-0.1	2,410	0.00%
2021/07/27	3.1	58.99	0	0.00	58.40	3.1	2,344	0.13%
2021/07/26	5	59.26	1	58.60	59.70	4	2,337	0.17%
2021/07/23	3	58.10	2	58.20	58.10	1	2,338	0.04%
2021/07/21	0	0.00	2	55.20	55.30	-2	2,335	-0.09%
2021/07/20	0	0.00	1	56.50	56.40	-1	2,334	-0.04%
2021/07/19	0	0.00	2	57.40	57.30	-2	2,354	-0.08%
2021/07/15	3	58.37	0	0.00	58.40	3	2,458	0.12%
2021/07/14	6	58.15	5	58.90	59.50	1	2,481	0.04%
2021/07/13	0	0.00	8	57.70	57.40	-8	2,406	-0.33%
2021/07/12	2	56.50	0	0.00	56.70	2	2,422	0.08%
2021/07/09	4	56.60	0	0.00	56.60	4	2,449	0.16%
2021/07/01	0	0.00	1	56.20	56.00	-1	2,584	-0.04%
2021/06/29	1	55.50	0	0.00	55.50	1	2,602	0.04%
2021/06/28	1.1	56.61	0	0.00	56.70	1.1	2,602	0.04%
2021/06/24	1	55.30	0	0.00	54.70	1	2,604	0.04%
2021/06/18	0	0.00	0.3	53.70	54.10	-0.3	2,806	-0.01%
2021/06/10	0.3	52.90	0	0.00	52.20	0.3	3,295	0.01%
2021/06/09	0	0.00	1	52.00	51.60	-1	3,380	-0.03%
2021/06/03	0	0.00	1	52.40	52.30	-1	3,825	-0.03%
2021/06/02	0	0.00	20	52.40	52.30	-20	3,852	-0.52%
2021/06/01	20	53.60	0	0.00	53.80	20	3,856	0.52%
2021/05/28	0	0.00	3	53.10	53.20	-3	3,953	-0.08%
2021/05/26	1	52.30	0	0.00	52.60	1	4,173	0.02%
2021/05/25	0	0.00	1	52.30	52.80	-1	4,305	-0.02%
2021/05/19	1	50.30	0	0.00	50.20	1	4,839	0.02%
2021/05/18	2	51.20	1	51.50	51.50	1	5,028	0.02%
2021/05/17	0	0.00	1	49.75	50.50	-1	5,222	-0.02%
2021/05/14	1	51.30	1.1	51.60	50.80	-0.1	5,529	0.00%
2021/05/12	2	50.13	0	0.00	50.50	2	5,974	0.03%
2021/05/11	0	0.00	10	53.70	53.40	-10	6,523	-0.15%
2021/05/10	1	56.80	0	0.00	56.30	1	6,778	0.01%
2021/05/07	0	0.00	1	57.60	57.40	-1	7,076	-0.01%
2021/05/04	2	56.80	0	0.00	56.50	2	7,753	0.03%
2021/05/03	2	60.35	0	0.00	59.90	2	7,874	0.03%
2021/04/29	0	0.00	4	61.28	60.90	-4	7,962	-0.05%
2021/04/28	1	60.60	0	0.00	60.00	1	8,044	0.01%
2021/04/27	0.1	60.00	0	0.00	59.40	0.1	8,246	0.00%
2021/04/23	1	59.70	0	0.00	59.50	1	8,950	0.01%
2021/04/22	0	0.00	2	60.90	59.50	-2	9,136	-0.02%
2021/04/21	5	61.74	0	0.00	61.60	5	9,541	0.05%
2021/04/20	10	62.60	7	62.74	62.80	3	9,662	0.03%
2021/04/19	0	0.00	2	61.40	61.40	-2	9,696	-0.02%
2021/04/16	2	61.15	0	0.00	61.10	2	9,702	0.02%
2021/04/15	1	61.50	4	61.80	61.80	-3	9,705	-0.03%
2021/04/14	2.1	59.46	1	59.20	60.00	1.1	9,741	0.01%
2021/04/13	2.1	61.90	1	61.70	60.40	1.1	9,761	0.01%
2021/04/12	7	61.90	2	61.60	61.50	5	9,769	0.05%
2021/04/07	1.1	62.16	0	0.00	62.80	1.1	9,847	0.01%
2021/04/06	11	62.15	0	0.00	62.00	11	9,888	0.11%
2021/04/01	2	62.40	0.1	63.80	62.30	1.9	9,866	0.02%
2021/03/31	0	0.00	4	63.93	63.60	-4	9,826	-0.04%
2021/03/30	0.2	63.10	0	0.00	64.00	0.2	9,797	0.00%
2021/03/29	2	62.85	0	0.00	62.80	2	9,781	0.02%
2021/03/26	0	0.00	2	62.20	62.40	-2	9,785	-0.02%
2021/03/25	33	61.05	1	61.20	61.10	32	9,767	0.33%
2021/03/24	1	63.90	0	0.00	63.40	1	9,730	0.01%
2021/03/23	0	0.00	3	64.90	63.70	-3	9,775	-0.03%
2021/03/22	4	65.70	2	64.60	64.80	2	9,745	0.02%
2021/03/19	11	64.48	11	65.45	65.80	0	9,687	0.00%
2021/03/16	4	64.23	1	63.50	64.20	3	9,585	0.03%
2021/03/12	5.1	65.10	3	64.63	64.70	2.1	9,597	0.02%
2021/03/10	0	0.00	1	63.40	64.20	-1	9,550	-0.01%
2021/03/08	1	61.00	2	61.15	61.40	-1	9,758	-0.01%
2021/03/04	0	0.00	1	60.60	60.30	-1	9,779	-0.01%
2021/03/02	1	61.50	0	0.00	60.50	1	9,771	0.01%
2021/02/26	15	61.60	0	0.00	61.00	15	9,731	0.15%
2021/02/25	0	0.00	10	64.19	64.10	-10	9,661	-0.10%
2021/02/23	0	0.00	4	63.63	63.10	-4	9,452	-0.04%
2021/02/22	0	66.00	0	0.00	64.80	0	9,440	0.00%
2021/02/19	0	0.00	1	65.60	65.40	-1	9,336	-0.01%
2021/02/18	1	64.40	2	64.10	64.20	-1	9,277	-0.01%
2021/02/17	1	64.60	3.2	64.47	64.90	-2.2	9,156	-0.02%
2021/02/05	17	62.01	3	62.37	60.80	14	8,941	0.16%
2021/02/04	1	59.30	2	59.80	60.30	-1	8,638	-0.01%
2021/02/03	0	0.00	2	59.70	58.90	-2	8,623	-0.02%
2021/02/02	8	59.14	7	59.53	59.90	1	8,293	0.01%
2021/02/01	1	56.50	3	57.00	57.90	-2	7,781	-0.03%
2021/01/29	0	0.00	9.1	56.60	55.70	-9.1	7,690	-0.12%
2021/01/28	1	55.40	1.1	55.46	56.00	-0.1	7,533	0.00%
2021/01/27	6	54.05	7	54.47	54.50	-1	7,387	-0.01%
2021/01/26	3	54.67	0.1	56.20	53.90	2.9	7,305	0.04%
2021/01/25	2.1	54.33	10.1	54.91	55.80	-8	7,138	-0.11%
2021/01/22	0	0.00	0.1	54.30	54.30	-0.1	7,269	0.00%
2021/01/21	2	53.50	3	53.57	53.90	-1	7,174	-0.01%
2021/01/20	1.1	52.61	2.3	54.33	53.50	-1.2	7,055	-0.02%
2021/01/19	2	54.89	15	54.13	54.50	-13	6,859	-0.19%
2021/01/18	31	53.89	3	54.27	54.20	28	6,599	0.42%
2021/01/15	3	52.50	0	0.00	52.40	3	6,168	0.05%
2021/01/14	35	50.49	39	51.70	52.30	-4	6,031	-0.07%
2021/01/13	7	48.96	7	49.09	49.15	0	5,572	0.00%
2021/01/08	1	48.00	0	0.00	48.70	1	5,373	0.02%
2021/01/07	1	48.30	0	0.00	48.70	1	5,446	0.02%
2021/01/05	2	48.70	0	0.00	49.00	2	5,344	0.04%
2021/01/04	2	48.70	1	49.10	49.00	1	5,346	0.02%
2020/12/30	2	48.95	9	48.87	49.00	-7	5,348	-0.13%
2020/12/29	0	0.00	5	48.50	48.40	-5	5,288	-0.09%
2020/12/21	2	47.80	0	0.00	47.75	2	5,272	0.04%
2020/12/18	0	0.00	2	49.43	48.55	-2	5,259	-0.04%
2020/12/17	5	49.35	7	49.14	49.15	-2	5,210	-0.04%
2020/12/15	1	48.00	0	0.00	47.85	1	5,235	0.02%
2020/12/10	1	47.70	0	0.00	47.95	1	5,300	0.02%
2020/12/09	5	49.10	9	49.23	48.75	-4	5,271	-0.08%
2020/12/07	2	49.05	2	48.98	49.00	0	5,276	0.00%
2020/12/04	0	0.00	4	48.80	48.50	-4	5,253	-0.08%
2020/12/03	2	48.75	0	48.90	49.00	2	5,292	0.04%
2020/12/02	17	48.68	15	48.82	48.80	2	5,298	0.04%
2020/11/30	2	47.25	0	0.00	46.70	2	5,194	0.04%
2020/11/27	0	0.00	9	46.83	47.15	-9	5,235	-0.17%
2020/11/24	0	0.00	1	48.10	47.15	-1	5,339	-0.02%
2020/11/23	1	48.15	0	0.00	48.10	1	5,487	0.02%
2020/11/20	0	0.00	7	47.86	47.85	-7	5,969	-0.12%
2020/11/19	1	48.00	0	0.00	48.00	1	6,280	0.02%
2020/11/18	0	0.00	4	47.00	47.15	-4	6,249	-0.06%
2020/11/17	2	47.45	31	47.08	47.05	-29	6,220	-0.47%
2020/11/16	10	47.56	0	0.00	47.60	10	6,230	0.16%
2020/11/13	2	46.98	0	0.00	47.05	2	6,161	0.03%
2020/11/12	1	46.60	0	0.00	46.75	1	6,162	0.02%
2020/11/11	3	47.30	0	0.00	46.95	3	6,126	0.05%
2020/11/10	4.6	46.87	0	0.00	46.85	4.6	5,999	0.08%
2020/11/06	2	47.20	5	47.12	47.15	-3	5,840	-0.05%
2020/11/05	17	46.28	3	46.65	46.65	14	5,665	0.25%
2020/11/04	2	46.23	0	0.00	45.45	2	5,552	0.04%
2020/11/03	0	0.00	1	45.70	45.70	-1	5,484	-0.02%
2020/11/02	3	45.02	28	45.21	45.25	-25	5,409	-0.46%
2020/10/30	5	45.47	4	45.24	44.40	1	5,310	0.02%
2020/10/29	0	0.00	1	43.40	43.65	-1	5,029	-0.02%
2020/10/28	0	0.00	31	43.82	43.45	-31	5,112	-0.61%
2020/10/27	0	0.00	5	44.10	44.30	-5	5,143	-0.10%
2020/10/26	17	44.99	9	44.78	44.65	8	5,205	0.15%
2020/10/23	20	44.80	0	0.00	44.80	20	5,215	0.38%
2020/10/22	0	0.00	1	44.65	44.70	-1	5,215	-0.02%
2020/10/20	0	0.00	1	44.45	44.25	-1	5,212	-0.02%
2020/10/19	0	0.00	1	44.15	44.50	-1	5,241	-0.02%
2020/10/16	1	45.00	1	43.95	44.05	0	5,293	0.00%
2020/10/15	8	45.28	15	45.12	45.00	-7	5,344	-0.13%
2020/10/14	9	44.67	1	44.60	44.60	8	5,391	0.15%
2020/10/12	2	44.33	3	44.07	44.00	-1	5,589	-0.02%
2020/10/08	0	0.00	33	44.19	44.25	-33	5,594	-0.59%
2020/10/07	0	0.00	4	44.05	43.85	-4	5,633	-0.07%
2020/10/06	5	43.88	2	43.90	43.90	3	5,709	0.05%
2020/09/29	31	42.59	0	0.00	42.65	31	5,923	0.52%
2020/09/24	2	42.55	0	0.00	42.50	2	6,207	0.03%
2020/09/22	0	0.00	1	43.85	43.40	-1	6,191	-0.02%
2020/09/21	4	43.66	20	43.30	43.00	-16	6,186	-0.26%
2020/09/18	3	44.55	2	44.80	44.55	1	6,214	0.02%
2020/09/16	5	44.91	5	45.03	44.60	0	6,286	0.00%
2020/09/15	20	44.60	13	45.15	45.40	7	6,253	0.11%
2020/09/14	0	0.00	3.3	43.91	44.05	-3.3	6,179	-0.05%
2020/09/11	3	43.33	0	0.00	42.85	3	6,184	0.05%
2020/09/09	10	43.60	0	0.00	43.40	10	6,100	0.16%
2020/09/08	10	43.83	0	0.00	43.15	10	6,056	0.17%
2020/09/07	3	44.23	4	44.18	43.80	-1	5,985	-0.02%
2020/09/03	1	43.40	1	43.30	42.50	0	5,931	0.00%
2020/09/02	0.2	43.80	0	0.00	42.90	0.2	5,994	0.00%
2020/09/01	2	43.95	0	0.00	43.90	2	5,970	0.03%
2020/08/31	1	44.90	9	44.89	44.70	-8	5,915	-0.14%
2020/08/28	4	45.83	7	46.49	45.85	-3	5,923	-0.05%
2020/08/27	8	46.16	5	47.15	46.40	3	5,964	0.05%
2020/08/26	9	47.01	21	46.80	46.55	-12	5,783	-0.21%
2020/08/25	6	44.43	6	43.98	45.00	0	5,292	0.00%
2020/08/24	2	42.10	4	41.95	42.45	-2	4,943	-0.04%
2020/08/20	8	38.94	9.2	39.40	39.35	-1.2	4,855	-0.02%
2020/08/19	4	40.75	4	40.70	40.60	0	4,778	0.00%
2020/08/18	5.2	40.92	5	40.95	40.95	0.2	4,762	0.00%
2020/08/17	5	41.50	0	0.00	41.45	5	4,754	0.11%
2020/08/13	5	41.25	5	41.65	41.35	0	4,785	0.00%
2020/08/12	2	41.20	10	41.20	41.25	-8	4,800	-0.17%
2020/08/11	2	41.70	0	0.00	41.70	2	4,801	0.04%
2020/08/10	15	42.70	10	42.28	42.20	5	4,800	0.10%
2020/08/07	1	42.40	0	0.00	42.25	1	4,820	0.02%
2020/08/06	4	41.85	0	0.00	41.90	4	4,902	0.08%
2020/08/05	2	42.35	0	0.00	42.15	2	4,965	0.04%
2020/08/03	5	41.73	5	41.30	41.50	0	4,939	0.00%
2020/07/30	2	40.88	0	0.00	41.75	2	4,821	0.04%
2020/07/28	2	40.25	4	40.10	40.15	-2	4,759	-0.04%
2020/07/24	2	42.25	0	0.00	41.70	2	4,789	0.04%
2020/07/23	3	43.07	0	0.00	43.00	3	4,732	0.06%
2020/07/22	1	42.70	2	43.68	43.65	-1	4,701	-0.02%
2020/07/21	1	42.60	0	0.00	42.50	1	4,640	0.02%
2020/07/20	7	42.72	1	44.00	42.95	6	4,574	0.13%
2020/07/17	2	46.65	0	0.00	46.30	2	4,432	0.05%
2020/07/14	10	45.60	0	0.00	45.60	10	4,313	0.23%
2020/07/13	1	45.95	1	45.60	45.90	0	4,271	0.00%
2020/07/10	13	46.79	0	0.00	46.55	13	4,210	0.31%
2020/07/09	0	0.00	10	48.60	47.85	-10	4,137	-0.24%
2020/07/08	11	47.30	0	0.00	47.35	11	4,053	0.27%
2020/07/07	17	47.92	1	48.60	47.70	16	3,978	0.40%
2020/07/06	6	48.94	1	49.25	48.75	5	3,839	0.13%
2020/07/02	1	48.25	0	0.00	48.55	1	3,762	0.03%
2020/06/30	0	0.00	2	46.85	47.90	-2	3,753	-0.05%
2020/06/29	2	46.28	0	0.00	46.15	2	3,738	0.05%
2020/06/24	13	47.95	0	0.00	47.75	13	3,646	0.36%
2020/06/23	1.1	49.15	0	0.00	49.40	1.1	3,540	0.03%
2020/06/19	9	49.99	13	50.40	49.95	-4	3,536	-0.11%
2020/06/18	10	50.00	0	0.00	50.90	10	3,480	0.29%
2020/06/17	0	0.00	2	48.65	48.80	-2	3,430	-0.06%
2020/06/15	0.1	49.00	1	48.55	48.05	-0.9	3,481	-0.03%
2020/06/12	0	0.00	4	49.15	49.10	-4	3,496	-0.11%
2020/06/11	8	49.79	10	49.57	49.20	-2	3,480	-0.06%
2020/06/10	12	51.83	0	0.00	52.10	12	3,405	0.35%
2020/06/09	1	50.80	5	51.24	51.30	-4	3,344	-0.12%
2020/06/08	34	49.54	30	49.14	49.50	4	3,269	0.12%
2020/06/04	8	49.58	9	49.62	49.40	-1	3,243	-0.03%
2020/06/03	11	49.75	0	0.00	50.00	11	3,227	0.34%
2020/06/02	4	48.25	2	48.20	48.40	2	3,117	0.06%
2020/06/01	4	47.30	8	47.45	47.50	-4	3,088	-0.13%
2020/05/28	0	0.00	5	47.50	47.35	-5	3,094	-0.16%
2020/05/27	3	46.75	3	46.90	46.90	0	3,085	0.00%
2020/05/26	2	46.80	0	0.00	46.75	2	3,115	0.06%
2020/05/20	12	46.24	2	47.10	46.90	10	3,181	0.31%
2020/05/19	8	46.67	7	46.65	46.50	1	3,183	0.03%
2020/05/18	6	47.40	11	47.40	47.00	-5	3,246	-0.15%
2020/05/14	13	48.60	2	49.80	47.80	11	3,272	0.34%
2020/05/13	4	49.53	0	0.00	50.40	4	3,215	0.12%
2020/05/12	3	49.15	2	49.65	49.65	1	3,169	0.03%
2020/05/11	9	47.84	0	0.00	48.00	9	3,115	0.29%
2020/05/06	5	46.85	0	0.00	46.35	5	3,107	0.16%
2020/04/27	1	47.30	0	0.00	47.40	1	3,240	0.03%
2020/04/20	0	0.00	1	47.85	48.20	-1	3,253	-0.03%
2020/04/15	1	44.55	1	44.50	44.45	0	3,145	0.00%
2020/04/14	1	43.65	0	0.00	44.00	1	3,159	0.03%
2020/04/13	4	43.35	4	43.60	43.15	0	3,170	0.00%
2020/04/09	0	0.00	19	43.58	44.25	-19	3,222	-0.59%
2020/04/08	0	0.00	5	42.91	43.45	-5	3,221	-0.16%
2020/04/07	9	41.56	0	0.00	42.40	9	3,174	0.28%
2020/04/06	10	40.40	0	0.00	40.40	10	3,131	0.32%
2020/03/27	2	38.80	0	0.00	38.70	2	3,043	0.07%
2020/03/20	3	36.55	3	36.80	36.55	0	2,945	0.00%
2020/03/17	9	39.46	9	39.72	39.30	0	2,899	0.00%
2020/03/16	31	41.48	13	41.33	40.00	18	2,936	0.61%
2020/03/13	0	0.00	5	40.13	41.00	-5	2,914	-0.17%
2020/03/12	3	42.98	5	42.65	42.95	-2	2,885	-0.07%
2020/03/10	2	45.50	7	45.40	46.10	-5	2,833	-0.18%
2020/03/09	25	45.90	14	46.13	45.30	11	2,855	0.39%
2020/03/06	1	48.30	0	0.00	48.30	1	2,814	0.04%
2020/03/05	2	49.18	2	49.35	49.15	0	2,852	0.00%
2020/03/04	4	48.26	4	48.35	48.35	0	2,891	0.00%
2020/03/03	30	49.44	30	49.67	49.00	0	2,901	0.00%
2020/03/02	5	48.96	4	49.48	48.50	1	2,884	0.03%
2020/02/27	5	49.45	5	49.18	48.95	0	2,867	0.00%
2020/02/26	1	50.40	0	0.00	50.10	1	2,879	0.03%
2020/02/25	0	0.00	4	50.90	51.00	-4	2,863	-0.14%
2020/02/21	0	0.00	1	53.20	52.90	-1	2,933	-0.03%
2020/02/20	1	53.30	0	0.00	53.20	1	2,964	0.03%
2020/02/19	4	53.65	3	54.00	53.50	1	2,975	0.03%
2020/02/18	5	52.68	5	53.40	52.30	0	2,953	0.00%
2020/02/17	2	53.10	2	53.40	53.50	0	3,061	0.00%
2020/02/13	5	53.74	0	0.00	53.20	5	3,287	0.15%
2020/02/10	0	0.00	2	51.20	51.20	-2	3,575	-0.06%
2020/02/07	7	52.60	10	52.85	52.40	-3	3,887	-0.08%
2020/02/06	6	52.58	2	52.60	52.80	4	4,146	0.10%
2020/02/03	1	49.55	0	0.00	51.00	1	4,680	0.02%
2020/01/31	2	53.00	1	52.70	53.00	1	4,735	0.02%
2020/01/30	1	53.40	0	0.00	53.20	1	5,243	0.02%
2020/01/16	4	59.83	0	0.00	59.40	4	5,400	0.07%
2020/01/14	4	60.48	0	0.00	60.70	4	5,703	0.07%
2020/01/13	2	60.20	4	60.30	60.30	-2	5,772	-0.03%
2020/01/10	2	59.40	0	0.00	59.60	2	5,861	0.03%
2020/01/06	2	62.10	0	0.00	62.10	2	6,167	0.03%
2020/01/03	6	63.57	23	63.70	63.70	-17	6,200	-0.27%
2020/01/02	8	63.80	18	63.61	64.10	-10	6,331	-0.16%
2019/12/31	3	63.10	4	63.40	63.40	-1	6,429	-0.02%
2019/12/27	0	0.00	8	63.23	63.20	-8	6,869	-0.12%
2019/12/26	0	0.00	9	63.22	63.10	-9	7,063	-0.13%
2019/12/24	8	62.56	0	0.00	62.30	8	7,296	0.11%
2019/12/23	7	62.90	2	62.80	62.80	5	7,328	0.07%
2019/12/20	9	62.69	7	62.60	62.60	2	7,369	0.03%
2019/12/19	3	62.70	3	62.50	62.50	0	7,607	0.00%
2019/12/18	0	0.00	2	63.00	62.40	-2	7,631	-0.03%
2019/12/17	21	62.95	8	62.90	62.80	13	7,667	0.17%
2019/12/16	2	62.20	0	0.00	62.90	2	7,693	0.03%
2019/12/13	0	0.00	2	63.30	61.90	-2	7,714	-0.03%
2019/12/12	1	62.90	1	63.10	62.90	0	7,743	0.00%
2019/12/11	20	63.90	18	63.98	63.30	2	7,751	0.03%
2019/12/10	2	63.00	1	63.40	63.50	1	7,871	0.01%
2019/12/09	5	63.32	0	0.00	63.40	5	8,005	0.06%
2019/12/06	0	0.00	4	62.70	62.50	-4	8,147	-0.05%
2019/12/05	1	63.70	0	0.00	63.30	1	8,208	0.01%
2019/12/02	7	60.94	7	61.17	61.20	0	8,479	0.00%
2019/11/29	0	0.00	1	63.80	62.50	-1	8,447	-0.01%
2019/11/28	1	64.10	0	0.00	63.80	1	8,477	0.01%
2019/11/27	5	64.08	4	64.15	64.00	1	8,499	0.01%
2019/11/25	1	64.00	5	63.40	63.70	-4	8,510	-0.05%
2019/11/22	4	64.03	6	64.12	63.90	-2	8,547	-0.02%
2019/11/21	7	64.41	0	0.00	64.30	7	8,765	0.08%
2019/11/20	10	65.66	5	65.30	65.30	5	8,814	0.06%
2019/11/19	3	67.10	4	66.28	66.00	-1	9,166	-0.01%
2019/11/18	1	66.60	0	0.00	66.70	1	9,281	0.01%
2019/11/15	1	67.20	1	66.40	66.40	0	9,341	0.00%
2019/11/14	17	67.63	14	67.66	67.10	3	9,384	0.03%
2019/11/13	5	66.76	5	67.06	66.90	0	9,347	0.00%
2019/11/12	4	64.70	5	65.10	65.90	-1	9,479	-0.01%
2019/11/11	1	64.80	1	64.60	64.00	0	9,646	0.00%
2019/11/08	6	66.47	7	66.84	66.90	-1	9,641	-0.01%
2019/11/07	22.3	66.02	12	66.00	66.30	10.3	9,805	0.11%
2019/11/06	11	67.51	8	67.30	66.60	3	9,818	0.03%
2019/11/05	4	66.58	7	66.54	66.50	-3	9,702	-0.03%
2019/11/04	0	0.00	2	66.30	65.60	-2	9,686	-0.02%
2019/11/01	10	63.76	9	63.72	63.90	1	9,845	0.01%
2019/10/31	2	64.80	0	0.00	65.00	2	10,188	0.02%
2019/10/30	4	64.00	2	63.90	63.90	2	10,575	0.02%
2019/10/29	8	66.80	5	66.76	64.60	3	10,517	0.03%
2019/10/25	0	0.00	4	64.25	64.20	-4	9,933	-0.04%
2019/10/24	4	63.63	3	64.00	64.00	1	9,892	0.01%
2019/10/23	4	62.65	4	62.70	62.70	0	9,849	0.00%
2019/10/22	7	63.71	6	63.27	63.10	1	9,833	0.01%
2019/10/21	7	64.04	8	64.15	64.30	-1	9,599	-0.01%
2019/10/18	3	63.20	11	63.27	63.40	-8	9,584	-0.08%
2019/10/17	11	63.28	10	63.35	63.30	1	9,579	0.01%
2019/10/16	9	62.93	10	63.24	63.30	-1	9,571	-0.01%
2019/10/15	8	62.99	9	62.39	62.30	-1	9,508	-0.01%
2019/10/14	16	62.95	14	63.06	62.30	2	9,441	0.02%
2019/10/09	4	62.65	2	62.20	62.20	2	9,397	0.02%
2019/10/08	1	63.40	1	63.20	62.60	0	9,464	0.00%
2019/10/07	8	63.80	10	63.66	63.70	-2	9,548	-0.02%
2019/10/04	13	62.52	12	62.57	62.50	1	9,463	0.01%
2019/10/03	74	62.87	76	63.21	63.60	-2	9,263	-0.02%
2019/10/02	0	0.00	1	62.50	62.50	-1	9,151	-0.01%
2019/10/01	12	61.90	12	62.00	61.00	0	8,990	0.00%
2019/09/26	8	60.80	0	0.00	60.50	8	8,827	0.09%
2019/09/24	14	62.19	13	62.12	61.50	1	9,042	0.01%
2019/09/23	0	0.00	5	61.20	61.20	-5	8,835	-0.06%
2019/09/18	2	61.20	2	61.00	61.10	0	8,834	0.00%
2019/09/17	1	61.40	0	0.00	61.00	1	8,793	0.01%
2019/09/16	2	61.60	0	0.00	61.30	2	8,788	0.02%
2019/09/12	18	62.52	18	62.66	62.40	0	8,809	0.00%
2019/09/11	0	0.00	1	61.20	61.80	-1	8,800	-0.01%
2019/09/10	3	61.73	2	61.70	61.80	1	8,753	0.01%
2019/09/09	7	60.59	1	60.90	60.30	6	8,612	0.07%
2019/09/06	39	61.91	39	61.95	59.80	0	8,539	0.00%
2019/09/05	1	59.30	0	0.00	59.70	1	8,305	0.01%
2019/09/03	0	0.00	1	58.70	58.80	-1	8,340	-0.01%
2019/09/02	15	59.93	15	60.05	59.10	0	8,384	0.00%
2019/08/30	0	0.00	2	59.10	59.10	-2	8,349	-0.02%
2019/08/29	20	58.50	22	58.53	58.00	-2	8,373	-0.02%
2019/08/28	1	57.60	0	0.00	57.80	1	8,474	0.01%
2019/08/26	12	57.23	12	57.88	56.70	0	8,490	0.00%
2019/08/23	1	61.50	5	61.12	61.20	-4	8,348	-0.05%
2019/08/22	23	63.11	27	63.10	62.20	-4	8,279	-0.05%
2019/08/21	6	61.70	13	61.70	61.80	-7	7,926	-0.09%
2019/08/19	0	0.00	1	60.90	60.70	-1	7,874	-0.01%
2019/08/16	3	59.30	7	59.60	59.30	-4	7,800	-0.05%
2019/08/15	35	60.29	30	60.56	59.00	5	7,687	0.07%
2019/08/14	68	61.25	64	61.47	62.20	4	7,419	0.05%
2019/08/13	1	60.00	0	0.00	59.70	1	7,159	0.01%
2019/08/12	11	60.23	12	60.35	60.00	-1	7,064	-0.01%
2019/08/08	14	59.18	13	59.39	58.70	1	6,838	0.01%
2019/08/07	7	59.40	8	58.54	58.40	-1	6,678	-0.01%
2019/08/06	4	58.60	3	59.30	60.40	1	6,522	0.02%
2019/08/05	40	60.71	40	60.37	58.60	0	6,359	0.00%
2019/08/02	36	58.78	33	58.75	59.90	3	6,038	0.05%
2019/08/01	46	56.17	47	56.66	58.80	-1	5,477	-0.02%
2019/07/30	0	0.00	4	51.90	51.90	-4	4,981	-0.08%
2019/07/29	0	0.00	1	53.40	53.40	-1	5,016	-0.02%
2019/07/24	14	52.99	6	52.67	52.90	8	5,037	0.16%
2019/07/22	0	0.00	1	51.80	51.80	-1	5,137	-0.02%
2019/07/18	4	54.08	7	53.40	53.00	-3	5,120	-0.06%
2019/07/16	2	55.80	2	56.00	55.80	0	5,016	0.00%
2019/07/15	1	56.00	0	0.00	55.70	1	4,967	0.02%
2019/07/12	2	56.10	2	56.20	56.20	0	4,950	0.00%
2019/07/11	3	56.97	3	57.20	56.80	0	4,848	0.00%
2019/07/10	0	0.00	3	55.30	55.50	-3	4,634	-0.06%
2019/07/09	2	55.75	2	55.20	54.60	0	4,693	0.00%
2019/07/08	6	56.20	8	56.40	55.40	-2	4,791	-0.04%
2019/07/05	7	55.50	0	0.00	55.50	7	4,967	0.14%
2019/07/04	0	0.00	2	54.70	55.10	-2	4,986	-0.04%
2019/07/03	3	55.33	0	0.00	54.50	3	5,013	0.06%
2019/07/02	2	55.60	0	0.00	55.60	2	5,148	0.04%
2019/07/01	8	56.58	10	56.65	56.50	-2	5,152	-0.04%
2019/06/28	5	54.90	4	55.30	54.10	1	5,017	0.02%
2019/06/26	2	54.70	1	54.60	54.10	1	5,080	0.02%
2019/06/25	2	54.45	1	54.50	54.40	1	5,124	0.02%
2019/06/21	1	55.20	0	0.00	55.00	1	5,125	0.02%
2019/06/20	0	0.00	1	55.80	55.60	-1	5,133	-0.02%
2019/06/19	8	54.35	3	54.77	56.30	5	5,108	0.10%
2019/06/17	0	0.00	6	51.27	51.60	-6	4,948	-0.12%
2019/06/14	0	0.00	5	51.60	51.00	-5	4,943	-0.10%
2019/06/13	2	51.65	2	51.20	51.40	0	4,970	0.00%
2019/06/12	1	52.60	0	0.00	52.00	1	4,986	0.02%
2019/06/11	8	51.90	35	51.47	51.60	-27	5,001	-0.54%
2019/06/10	4	50.50	4	50.50	51.00	0	4,974	0.00%
2019/06/06	0	0.00	1	48.75	48.65	-1	5,141	-0.02%
2019/06/05	46	50.26	11	50.12	49.50	35	5,133	0.68%
2019/06/04	5	48.97	5	49.14	49.00	0	5,069	0.00%
2019/06/03	1	48.25	4	48.35	48.35	-3	4,984	-0.06%
2019/05/31	6	47.63	2	48.38	48.25	4	5,001	0.08%
2019/05/30	32	48.25	28	48.36	48.20	4	5,046	0.08%
2019/05/27	4	45.54	16	46.72	47.05	-12	5,015	-0.24%
2019/05/24	3	48.60	0	0.00	48.60	3	4,961	0.06%
2019/05/23	0	0.00	7	49.50	50.20	-7	4,901	-0.14%
2019/05/17	2	52.95	2	53.20	51.80	0	5,326	0.00%
2019/05/16	2	54.90	2	54.30	54.30	0	5,374	0.00%
2019/05/13	4	55.00	9	55.03	55.30	-5	5,616	-0.09%
2019/05/09	7	59.81	0	0.00	59.80	7	5,460	0.13%
2019/05/06	0	0.00	7	60.50	60.60	-7	5,394	-0.13%
2019/04/29	24	63.29	1	65.80	61.40	23	5,210	0.44%
2019/04/25	7	69.26	7	69.07	69.60	0	5,137	0.00%
2019/04/23	0	0.00	7	67.30	66.00	-7	5,089	-0.14%
2019/04/22	5	67.70	0	0.00	67.40	5	5,075	0.10%
2019/04/16	2	69.00	3	68.37	68.40	-1	5,284	-0.02%
2019/04/15	3	68.17	3	68.07	67.30	0	5,255	0.00%
2019/04/12	7	69.71	7	69.91	69.90	0	5,180	0.00%
2019/04/11	18	69.11	6	68.97	67.00	12	5,076	0.24%
2019/04/09	2	64.65	5	64.06	64.80	-3	4,748	-0.06%
2019/04/08	9	63.72	10	63.75	64.20	-1	4,694	-0.02%
2019/04/03	0	0.00	5	62.90	61.90	-5	4,510	-0.11%
2019/04/02	2	61.70	0	0.00	61.90	2	4,403	0.05%
2019/04/01	0	0.00	2	61.30	60.00	-2	4,335	-0.05%
2019/03/29	5	60.70	0	0.00	60.70	5	4,286	0.12%
2019/03/26	1	60.40	1	60.60	60.00	0	4,155	0.00%
2019/03/25	0	0.00	3	58.07	57.90	-3	4,125	-0.07%
2019/03/21	1	61.50	0	0.00	61.00	1	4,009	0.02%
2019/03/20	1	60.70	0	0.00	60.90	1	3,961	0.03%
2019/03/19	1	61.60	0	0.00	61.50	1	3,908	0.03%
2019/03/15	1	61.70	0	0.00	62.40	1	3,841	0.03%
2019/03/14	1	61.90	1	63.00	62.20	0	3,792	0.00%
2019/03/13	3	61.57	1	62.50	62.50	2	3,775	0.05%
2019/03/12	48	62.86	48	62.90	62.00	0	3,727	0.00%
2019/03/11	5	59.80	6	59.62	59.80	-1	3,536	-0.03%
2019/03/07	1	59.20	5	57.80	57.90	-4	3,641	-0.11%
2019/03/05	1	61.00	0	0.00	60.10	1	3,727	0.03%
2019/03/04	1	60.00	1	60.20	59.40	0	3,641	0.00%
2019/02/27	0	0.00	1	59.00	58.20	-1	3,573	-0.03%
2019/02/26	5	58.40	0	0.00	57.70	5	3,559	0.14%
2019/02/22	1	58.00	2	58.00	58.00	-1	3,510	-0.03%
2019/02/21	2	57.50	0	0.00	58.00	2	3,517	0.06%
2019/02/20	3	59.00	4	58.95	59.00	-1	3,565	-0.03%
2019/02/19	0	0.00	3	59.83	59.70	-3	3,543	-0.08%
2019/02/18	2	58.80	3	58.80	58.20	-1	3,484	-0.03%
2019/02/15	1	55.40	0	0.00	56.70	1	3,413	0.03%
2019/02/14	5	57.04	2	58.00	55.00	3	3,443	0.09%
2019/02/13	4	53.70	27	53.07	53.50	-23	3,282	-0.70%
2019/01/29	0	0.00	1	50.00	50.70	-1	3,257	-0.03%
2019/01/22	6	48.78	4	48.96	48.55	2	3,339	0.06%
2019/01/21	0	0.00	2	49.60	49.65	-2	3,335	-0.06%
2019/01/18	1	49.15	1	48.95	49.10	0	3,372	0.00%
2019/01/17	6	48.76	5	48.89	47.90	1	3,386	0.03%
2019/01/16	7	51.16	9	51.08	50.90	-2	3,300	-0.06%
2019/01/15	2	49.75	0	0.00	49.70	2	3,226	0.06%
2019/01/10	3	49.42	3	49.70	49.85	0	3,201	0.00%
2019/01/09	23	48.38	48	48.19	48.45	-25	3,096	-0.81%
2019/01/08	0	0.00	2	44.43	45.30	-2	2,971	-0.07%
2019/01/07	0	0.00	1	44.50	44.80	-1	2,953	-0.03%
2019/01/04	5	42.73	5	42.72	43.55	0	2,957	0.00%
2019/01/03	4	45.05	4	45.15	44.60	0	2,948	0.00%
2019/01/02	1	44.20	1	44.85	44.35	0	2,926	0.00%
2018/12/28	0	0.00	1	44.25	43.45	-1	2,932	-0.03%
2018/12/24	0	0.00	1	43.40	43.40	-1	3,009	-0.03%
2018/12/11	0	0.00	5	43.90	43.95	-5	3,047	-0.16%
2018/12/06	27	44.39	1	45.85	44.40	26	3,087	0.84%
2018/12/05	2	45.40	1	47.05	47.50	1	3,062	0.03%
2018/12/04	1	47.00	0	0.00	46.90	1	3,072	0.03%
2018/12/03	3	48.25	1	48.70	48.60	2	3,083	0.06%
2018/11/30	0	0.00	2	45.93	46.00	-2	3,069	-0.07%
2018/11/29	12	45.00	25	44.36	44.45	-13	2,983	-0.44%
2018/11/23	8	40.60	0	0.00	40.60	8	2,806	0.29%
2018/11/22	3	41.63	0	0.00	41.30	3	2,808	0.11%
2018/11/19	8	43.28	6	43.50	42.30	2	2,752	0.07%
2018/11/16	6	40.98	31	41.18	41.10	-25	2,609	-0.96%
2018/11/14	0	0.00	1	41.30	40.80	-1	2,490	-0.04%
2018/11/13	2	39.00	3	38.82	40.05	-1	2,384	-0.04%
2018/11/09	8	36.72	15	35.85	36.50	-7	2,214	-0.32%
2018/11/05	10	40.00	1	40.70	39.90	9	2,094	0.43%
2018/11/02	2	40.75	1	41.25	41.00	1	2,096	0.05%
2018/11/01	0	0.00	10	41.30	41.30	-10	2,095	-0.48%
2018/10/31	0	0.00	11	41.13	41.60	-11	2,161	-0.51%
2018/10/30	8	39.68	12	39.67	39.95	-4	2,176	-0.18%
2018/10/29	0	0.00	1	40.10	39.95	-1	2,189	-0.05%
2018/10/26	6	40.07	16	40.58	40.00	-10	2,203	-0.45%
2018/10/25	2	42.15	4	41.30	40.90	-2	2,219	-0.09%
2018/10/22	0	0.00	1	45.05	44.95	-1	2,275	-0.04%
2018/10/19	0	0.00	1	44.45	43.90	-1	2,283	-0.04%
2018/10/17	1	44.30	0	0.00	44.00	1	2,263	0.04%
2018/10/09	1	49.80	1	47.80	47.80	0	2,458	0.00%
2018/10/05	6	48.25	6	47.83	47.75	0	2,491	0.00%
2018/10/03	1	52.00	0	0.00	50.40	1	2,488	0.04%
2018/10/01	0	0.00	2	50.40	50.40	-2	2,422	-0.08%
2018/09/28	0	0.00	3	48.80	48.85	-3	2,425	-0.12%
2018/09/27	3	48.92	2	48.70	48.70	1	2,432	0.04%
2018/09/25	3	49.05	3	48.25	48.25	0	2,441	0.00%
2018/09/21	5	49.55	5	49.09	49.00	0	2,451	0.00%
2018/09/20	5	49.70	0	0.00	49.00	5	2,524	0.20%
2018/09/19	4	49.25	6	49.90	50.20	-2	2,482	-0.08%
2018/09/18	3	48.25	3	48.40	48.20	0	2,449	0.00%
2018/09/17	3	48.00	3	48.40	48.45	0	2,441	0.00%
2018/09/06	1	55.30	1	55.80	53.80	0	2,382	0.00%
2018/09/05	2	55.05	0	0.00	55.00	2	2,333	0.09%
2018/09/04	15	54.70	0	0.00	55.30	15	2,330	0.64%
2018/09/03	52	55.30	2	55.20	55.20	50	2,309	2.16%
2018/08/30	0	0.00	60	58.45	57.70	-60	2,359	-2.54%
2018/08/29	1	58.50	31	58.22	58.90	-30	2,395	-1.25%
2018/08/28	33	59.05	3	59.07	59.00	30	2,385	1.26%
2018/08/20	0	0.00	1	57.50	56.00	-1	2,335	-0.04%
2018/08/15	1	59.30	0	0.00	58.10	1	2,373	0.04%
2018/08/13	75	57.39	30	57.60	56.80	45	2,417	1.86%
2018/08/09	5	59.90	1	60.00	59.60	4	2,390	0.17%
2018/08/07	19	60.50	93	60.04	60.00	-74	2,353	-3.14%
2018/08/06	0	0.00	2	58.25	58.80	-2	2,257	-0.09%
2018/08/03	4	56.60	4	56.95	57.10	0	2,265	0.00%
2018/08/01	2	56.30	4	57.25	57.70	-2	2,247	-0.09%
2018/07/31	5	57.42	8	57.38	57.50	-3	2,207	-0.14%
2018/07/30	5	56.54	0	0.00	56.50	5	2,214	0.23%
2018/07/27	30	56.30	0	0.00	56.40	30	2,182	1.37%
2018/07/26	0	0.00	1	54.90	54.80	-1	2,166	-0.05%
2018/07/24	15	54.75	0	0.00	55.70	15	2,180	0.69%
2018/07/23	4	56.08	0	0.00	55.20	4	2,183	0.18%
2018/07/20	4	54.35	1	54.60	55.80	3	2,136	0.14%
2018/07/19	8	54.15	8	54.20	53.40	0	2,080	0.00%
2018/07/06	2	55.40	0	0.00	54.90	2	2,053	0.10%
2018/07/05	45	55.20	0	0.00	54.90	45	2,063	2.18%
2018/07/04	2	59.50	0	0.00	59.00	2	2,066	0.10%
2018/07/02	2	62.05	2	62.50	60.00	0	2,065	0.00%
2018/06/29	11	63.08	66	62.76	61.80	-55	2,057	-2.67%
2018/06/19	2	62.10	2	62.60	61.30	0	2,030	0.00%
2018/06/15	27	61.50	0	0.00	61.50	27	2,026	1.33%
2018/06/12	30	61.00	0	0.00	60.80	30	2,089	1.44%
2018/06/08	0	0.00	5	62.60	62.10	-5	2,092	-0.24%
2018/06/07	0	0.00	4	62.90	63.10	-4	2,104	-0.19%
2018/06/06	4	61.65	45	62.41	62.60	-41	2,076	-1.97%
2018/06/04	4	59.20	4	59.20	58.80	0	2,014	0.00%
2018/05/31	5	58.00	1	58.10	58.30	4	2,071	0.19%
2018/05/28	1	59.00	0	0.00	58.50	1	2,205	0.05%
2018/05/14	25	57.40	0	0.00	57.20	25	2,529	0.99%
2018/05/11	0	0.00	1	58.40	58.20	-1	2,537	-0.04%
2018/05/10	1	60.80	0	0.00	60.80	1	2,517	0.04%
2018/05/07	0	0.00	30	59.00	59.00	-30	2,566	-1.17%
2018/04/24	0	0.00	1	58.80	57.80	-1	3,008	-0.03%
2018/04/20	0	0.00	1	61.70	61.20	-1	3,170	-0.03%
2018/04/18	1	61.10	0	0.00	61.10	1	3,325	0.03%
2018/04/17	0	0.00	1	62.00	62.00	-1	3,406	-0.03%
2018/04/10	20	61.72	0	0.00	61.30	20	3,984	0.50%
2018/04/09	0	0.00	1	62.70	61.40	-1	4,111	-0.02%
2018/04/03	30	63.20	0	0.00	63.20	30	4,131	0.73%
2018/03/29	2	64.15	0	0.00	64.40	2	4,165	0.05%
2018/03/28	0	0.00	5	64.50	63.90	-5	4,168	-0.12%
2018/03/27	1	63.50	0	0.00	63.30	1	4,155	0.02%
2018/03/23	5	60.10	5	64.50	64.50	0	4,164	0.00%
2018/03/22	7	63.70	0	0.00	63.30	7	4,141	0.17%
2018/03/21	1	66.00	1	66.30	65.80	0	4,126	0.00%
2018/03/20	20	66.30	0	0.00	66.00	20	4,143	0.48%
2018/03/15	0	0.00	2	68.60	68.80	-2	4,142	-0.05%
2018/03/12	2	68.80	0	0.00	68.30	2	4,264	0.05%
2018/03/09	0	0.00	1	69.60	69.60	-1	4,326	-0.02%
2018/03/07	1	69.50	0	0.00	70.70	1	4,361	0.02%
2018/02/26	4	76.90	2	77.00	77.00	2	4,453	0.04%
2018/02/23	2	74.20	0	0.00	74.20	2	4,593	0.04%
2018/02/21	2	73.80	4	73.45	72.80	-2	4,746	-0.04%
2018/02/09	1	74.40	0	0.00	74.60	1	4,675	0.02%
2018/02/06	2	74.90	2	75.55	74.30	0	4,559	0.00%
2018/02/05	1	79.20	1	79.30	79.40	0	4,541	0.00%
2018/02/02	3	80.50	4	80.10	79.90	-1	4,517	-0.02%
2018/02/01	0	0.00	2	81.90	81.90	-2	4,504	-0.04%
2018/01/31	1	82.40	0	0.00	82.60	1	4,510	0.02%
2018/01/30	2	82.20	0	0.00	82.70	2	4,526	0.04%
2018/01/26	2	82.20	0	0.00	82.00	2	4,449	0.04%
2018/01/24	0	0.00	9	82.17	82.40	-9	4,483	-0.20%
2018/01/23	10	82.30	7	81.20	81.40	3	4,510	0.07%
2018/01/22	0	0.00	6	79.33	79.40	-6	4,511	-0.13%
2018/01/19	1	77.10	4	77.55	77.50	-3	4,505	-0.07%
2018/01/18	5	77.06	3	76.47	75.80	2	4,455	0.04%
2018/01/17	8	78.13	0	0.00	77.90	8	4,395	0.18%
2018/01/16	3	80.37	8	80.80	80.30	-5	4,293	-0.12%
2018/01/15	10	79.08	8	79.25	79.00	2	4,172	0.05%
2018/01/12	1	76.20	3	76.03	76.40	-2	4,088	-0.05%
2018/01/11	1	74.20	0	0.00	74.40	1	4,021	0.02%
2018/01/10	5	76.64	0	0.00	74.00	5	3,986	0.13%
2018/01/09	17	79.32	14	78.96	79.30	3	3,779	0.08%
2018/01/08	1	85.00	0	0.00	84.00	1	3,662	0.03%
2018/01/05	4	92.05	4	92.03	88.30	0	3,612	0.00%
2018/01/03	21	86.48	29	86.30	87.30	-8	3,549	-0.23%
2018/01/02	5	83.00	1	81.50	82.60	4	3,514	0.11%