致伸 (4915)-華南永昌-板橋券商分點個股進出

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
95.9
漲跌
▼0.2
漲幅
-0.21%
成交量
2,570張
產業
上市電子零組件類股
716人加入追蹤

立即追蹤
本地時間: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－華南永昌-板橋券商分點個股進出

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

華南永昌-板橋券商分點個股進出
華南永昌-板橋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
2024/06/24	1	96.00	4	96.50	96.10	-3	6,132	-0.05%
2024/06/21	5	95.44	1	95.50	96.00	4	6,165	0.06%
2024/06/20	5.5	97.35	1	95.60	95.40	4.5	6,152	0.07%
2024/06/19	1	111.00	0	0.00	110.00	1	5,999	0.02%
2024/06/17	0	0.00	2	112.00	112.50	-2	6,211	-0.03%
2024/06/13	0.2	113.00	0	0.00	110.50	0.2	6,398	0.00%
2024/06/07	0	0.00	4	109.25	107.50	-4	6,395	-0.06%
2024/06/06	1	110.00	0	0.00	108.00	1	6,393	0.02%
2024/06/05	2	109.50	1	111.00	110.00	1	6,321	0.02%
2024/06/04	1	108.00	3	106.17	107.00	-2	6,316	-0.03%
2024/06/03	5	101.82	1	103.00	104.00	4	6,252	0.06%
2024/05/30	0	0.00	1	99.30	99.30	-1	6,117	-0.02%
2024/05/28	0	0.00	1	96.70	96.60	-1	6,183	-0.02%
2024/05/27	0	0.00	1	95.60	95.40	-1	6,212	-0.02%
2024/05/24	0	0.00	4	94.85	94.90	-4	6,259	-0.06%
2024/05/23	3	93.93	1	94.10	93.90	2	6,276	0.03%
2024/05/22	1	94.90	3	95.47	96.40	-2	6,265	-0.03%
2024/05/21	3	93.37	1	95.40	93.70	2	6,315	0.03%
2024/05/20	2	93.80	7	94.57	93.50	-5	6,270	-0.08%
2024/05/17	2	92.90	1	93.60	92.50	1	6,193	0.02%
2024/05/16	1	93.50	1	94.40	95.20	0	6,186	0.00%
2024/05/15	5	93.66	12	93.93	93.60	-7	6,167	-0.11%
2024/05/14	11	94.39	0	0.00	95.90	11	6,226	0.18%
2024/05/13	1	94.10	1	95.70	95.30	0	6,199	0.00%
2024/05/10	3	95.07	2	95.40	94.90	1	6,168	0.02%
2024/05/09	3	96.20	2	96.70	96.00	1	6,135	0.02%
2024/05/08	10	97.64	27	98.38	99.20	-17	6,069	-0.28%
2024/05/07	1	93.90	0	0.00	96.20	1	5,972	0.02%
2024/05/06	7	95.97	8	95.75	96.20	-1	5,933	-0.02%
2024/05/03	4	95.00	2	97.80	96.40	2	5,857	0.03%
2024/05/02	16	95.99	0	0.00	94.60	16	5,742	0.28%
2024/04/30	0	0.00	8	97.94	97.00	-8	5,565	-0.14%
2024/04/19	0	0.00	1	86.50	85.40	-1	5,068	-0.02%
2024/04/18	0	0.00	2	86.40	87.00	-2	4,989	-0.04%
2024/04/15	0	0.00	2	85.30	85.30	-2	4,895	-0.04%
2024/04/11	3	86.13	3.1	86.17	86.80	-0.1	4,916	0.00%
2024/04/10	0	0.00	1.9	84.70	84.70	-1.9	4,936	-0.04%
2024/04/09	0	0.00	2	83.35	83.30	-2	4,947	-0.04%
2024/04/08	0	82.20	0	0.00	82.50	0	4,973	0.00%
2024/04/02	0.6	82.70	1	82.70	82.70	-0.4	4,986	-0.01%
2024/04/01	0.4	82.70	10	83.20	82.70	-9.6	5,017	-0.19%
2024/03/29	2	84.50	0	0.00	83.70	2	4,986	0.04%
2024/03/28	1	87.00	1	87.50	85.80	0	4,785	0.00%
2024/03/27	0	0.00	2	85.60	85.20	-2	4,614	-0.04%
2024/03/26	1	81.80	1	82.30	82.10	0	4,584	0.00%
2024/03/25	1	82.80	1	82.80	82.80	0	4,669	0.00%
2024/03/22	2	84.35	1	84.50	84.50	1	4,739	0.02%
2024/03/21	0	0.00	2	86.00	86.70	-2	4,831	-0.04%
2024/03/20	3	85.50	0.2	89.50	85.50	2.8	4,867	0.06%
2024/03/19	0	0.00	3.2	84.67	85.00	-3.2	4,775	-0.07%
2024/03/18	0	0.00	0.6	79.93	80.20	-0.6	4,679	-0.01%
2024/03/13	0	0.00	1	80.00	78.70	-1	4,524	-0.02%
2024/03/12	2	77.30	0	0.00	77.50	2	4,410	0.05%
2024/03/11	0	0.00	2	74.90	74.60	-2	4,378	-0.05%
2024/03/08	0.1	73.72	5	73.10	73.30	-4.9	4,365	-0.11%
2024/03/06	0.1	76.60	5	75.70	76.90	-4.9	4,203	-0.12%
2024/03/05	0.2	75.10	1	76.80	76.80	-0.8	4,210	-0.02%
2024/03/04	0	0.00	1.1	74.06	75.70	-1.1	4,155	-0.03%
2024/03/01	5	73.20	0.1	73.30	73.10	5	4,067	0.12%
2024/02/29	0	0.00	3	72.20	72.80	-3	4,014	-0.07%
2024/02/26	1	71.70	5.1	71.70	72.00	-4.1	3,924	-0.10%
2024/02/23	5	71.80	0.4	72.17	72.40	4.7	3,887	0.12%
2024/02/22	5	72.20	1.1	71.41	71.20	3.9	3,832	0.10%
2024/02/21	13.2	69.27	3.1	68.91	68.90	10.2	3,686	0.28%
2024/02/16	0	0.00	2	68.75	68.30	-2	3,645	-0.05%
2024/02/15	0	0.00	26	68.40	68.50	-26	3,661	-0.71%
2024/02/05	0	0.00	11	66.50	66.60	-11	3,579	-0.31%
2024/02/01	0	0.00	1	66.10	66.50	-1	3,653	-0.03%
2024/01/31	1	66.00	0	0.00	65.70	1	3,689	0.03%
2024/01/30	1	66.20	0	0.00	65.80	1	3,775	0.03%
2024/01/22	0	0.00	6	65.10	64.80	-6	4,254	-0.14%
2024/01/19	0	0.00	2	64.90	65.20	-2	4,249	-0.05%
2024/01/18	1	65.20	0	0.00	64.80	1	4,279	0.02%
2024/01/17	1	65.60	0	0.00	65.30	1	4,274	0.02%
2024/01/16	0	0.00	1	65.90	65.90	-1	4,329	-0.02%
2024/01/11	1	65.20	0	0.00	65.00	1	4,394	0.02%
2024/01/10	0	0.00	6	65.55	65.60	-6	4,427	-0.14%
2024/01/09	1	65.10	0	0.00	64.90	1	4,406	0.02%
2024/01/08	6.1	64.82	1	65.30	65.50	5.1	4,407	0.12%
2024/01/03	0	0.00	2.1	67.90	67.20	-2.1	4,297	-0.05%
2023/12/29	0	0.00	1	67.60	67.70	-1	4,260	-0.02%
2023/12/28	0	0.00	1	66.60	67.10	-1	4,221	-0.02%
2023/12/27	1	65.60	0	0.00	66.40	1	4,208	0.02%
2023/12/22	7	65.71	1	65.70	65.70	6	4,124	0.15%
2023/12/21	2	66.00	0	0.00	66.20	2	4,084	0.05%
2023/12/20	2	66.30	3	66.87	67.10	-1	4,009	-0.02%
2023/12/18	2	66.70	2.1	67.75	66.60	-0.1	3,773	0.00%
2023/12/15	17	66.93	5.1	67.58	66.20	11.9	3,702	0.32%
2023/12/14	1	66.40	2	66.10	66.80	-1	3,588	-0.03%
2023/12/13	0	0.00	1	65.20	65.70	-1	3,517	-0.03%
2023/12/12	3	64.07	0	0.00	64.20	3	3,520	0.09%
2023/12/11	3	63.50	0	0.00	63.50	3	3,570	0.08%
2023/12/07	0	0.00	1	64.40	63.80	-1	4,022	-0.02%
2023/12/06	1.2	63.93	0	0.00	63.90	1.2	4,072	0.03%
2023/12/05	1	64.70	3	64.80	64.70	-2	4,088	-0.05%
2023/12/04	0.1	65.10	1	65.00	64.80	-0.9	4,222	-0.02%
2023/12/01	0.1	65.20	0	0.00	65.20	0.1	4,303	0.00%
2023/11/30	5	64.98	0	0.00	64.50	5	4,396	0.11%
2023/11/29	0	0.00	0.1	65.55	65.50	-0.1	4,342	0.00%
2023/11/27	0	0.00	0.2	64.67	64.40	-0.2	4,359	0.00%
2023/11/21	1	64.30	0	0.00	64.10	1	4,436	0.02%
2023/11/20	0	0.00	3	64.13	64.40	-3	4,419	-0.07%
2023/11/17	1	63.90	0	0.00	63.70	1	4,417	0.02%
2023/11/16	0	0.00	2	63.90	63.80	-2	4,407	-0.05%
2023/11/15	3.3	63.93	1	63.80	63.70	2.3	4,398	0.05%
2023/11/14	1.2	64.10	0	0.00	63.70	1.2	4,358	0.03%
2023/11/13	0	0.00	1	64.70	64.50	-1	4,336	-0.02%
2023/11/08	0	0.00	1.1	64.30	64.30	-1.1	4,333	-0.02%
2023/11/07	0.1	63.60	0	0.00	63.40	0.1	4,293	0.00%
2023/11/06	0	0.00	1.1	64.89	64.60	-1.1	4,229	-0.02%
2023/11/02	0.1	62.90	0	0.00	63.10	0.1	4,161	0.00%
2023/11/01	20.1	63.93	5	65.10	62.40	15.1	4,091	0.37%
2023/10/25	10	70.70	0	0.00	70.70	10	4,103	0.24%
2023/10/24	2	71.75	0	0.00	70.50	2	4,120	0.05%
2023/10/23	2	68.60	0	0.00	70.20	2	4,025	0.05%
2023/10/18	0	0.00	10	70.00	70.00	-10	4,099	-0.24%
2023/10/17	0	0.00	1	70.60	69.90	-1	4,062	-0.02%
2023/10/16	0	0.00	2	70.40	69.90	-2	4,098	-0.05%
2023/10/11	0	0.00	7	71.40	71.20	-7	4,123	-0.17%
2023/10/06	10	70.50	9	70.28	70.00	1	4,156	0.02%
2023/10/05	10	70.99	1	71.00	71.00	9	4,178	0.22%
2023/10/02	2	69.10	0	0.00	69.10	2	4,167	0.05%
2023/09/27	1	69.20	0	0.00	69.40	1	4,276	0.02%
2023/09/26	0	0.00	4	70.80	70.20	-4	4,428	-0.09%
2023/09/25	0	0.00	2	71.70	71.70	-2	4,468	-0.04%
2023/09/22	0	0.00	5	70.50	70.30	-5	4,495	-0.11%
2023/09/21	1	69.80	2.1	69.81	70.00	-1.1	4,626	-0.02%
2023/09/20	0	0.00	11	71.65	70.90	-11	4,615	-0.24%
2023/09/19	1	73.50	4	73.03	73.00	-3	4,529	-0.07%
2023/09/18	0	0.00	11	72.23	72.30	-11	4,483	-0.25%
2023/09/15	1	72.90	0	71.80	71.90	1	4,428	0.02%
2023/09/14	3	71.47	2	72.05	71.80	1	4,349	0.02%
2023/09/13	6	71.62	2.1	71.62	71.70	3.9	4,260	0.09%
2023/09/12	5	71.22	4	70.43	70.40	1	4,110	0.02%
2023/09/11	0	0.00	1	67.90	67.90	-1	3,817	-0.03%
2023/09/08	0	0.00	1	68.60	68.30	-1	3,782	-0.03%
2023/09/07	2	69.15	0	0.00	68.30	2	3,796	0.05%
2023/09/06	0	67.50	3	68.30	68.00	-3	3,658	-0.08%
2023/09/05	0	0.00	5.1	67.56	67.80	-5.1	3,589	-0.14%
2023/09/01	1	65.90	8	66.00	65.90	-7	3,514	-0.20%
2023/08/31	2	66.05	0.1	66.00	66.30	2	3,556	0.05%
2023/08/24	1	64.70	1	64.30	64.80	0	3,597	0.00%
2023/08/22	1	64.30	1	64.30	63.90	0	3,721	0.00%
2023/08/18	1	65.00	0	0.00	63.90	1	3,901	0.03%
2023/08/17	1	64.40	0	0.00	64.50	1	3,928	0.03%
2023/08/16	0	0.00	12	64.23	64.50	-12	3,929	-0.31%
2023/08/15	0	0.00	4	62.70	62.90	-4	3,902	-0.10%
2023/08/08	1	63.80	0	0.00	63.60	1	3,916	0.03%
2023/08/07	2	64.20	0	0.00	64.60	2	3,912	0.05%
2023/08/04	20	63.40	0	0.00	63.30	20	3,897	0.51%
2023/08/02	1	63.60	10	64.00	64.00	-9	3,880	-0.23%
2023/08/01	5	65.50	1	65.60	65.90	4	3,874	0.10%
2023/07/31	1	64.60	0	0.00	64.50	1	3,913	0.03%
2023/07/28	21	65.85	10.1	65.72	66.00	11	3,870	0.28%
2023/07/25	1	64.20	0	0.00	64.70	1	3,848	0.03%
2023/07/21	1	65.50	1	66.20	64.40	0	3,803	0.00%
2023/07/19	0	0.00	1	63.20	62.90	-1	3,724	-0.03%
2023/07/18	0	0.00	2	64.45	64.60	-2	3,711	-0.05%
2023/07/14	0	0.00	1	63.60	63.60	-1	3,723	-0.03%
2023/07/13	3	63.77	3	64.23	63.30	0	3,730	0.00%
2023/07/12	0	0.00	1	63.00	62.90	-1	3,709	-0.03%
2023/07/06	1	61.80	0	0.00	61.70	1	3,673	0.03%
2023/07/05	0	0.00	1	62.90	63.00	-1	3,596	-0.03%
2023/07/04	2	61.35	0	0.00	61.40	2	3,530	0.06%
2023/07/03	0	0.00	2	65.80	65.90	-2	3,373	-0.06%
2023/06/30	2	65.40	0	0.00	65.80	2	3,307	0.06%
2023/06/29	14	66.47	3.1	67.14	65.80	11	3,259	0.34%
2023/06/26	1	64.50	20	64.65	64.60	-19	3,075	-0.62%
2023/06/16	1	65.70	1	65.70	65.70	0	3,124	0.00%
2023/06/15	5	66.00	16	65.71	66.00	-11	3,130	-0.35%
2023/06/13	5	66.30	0	0.00	66.30	5	3,252	0.15%
2023/06/12	1	64.90	1	64.90	65.00	0	3,212	0.00%
2023/06/09	1	65.10	1	65.60	65.40	0	3,219	0.00%
2023/06/08	0	0.00	2.1	64.80	64.90	-2.1	3,243	-0.06%
2023/06/06	5	65.50	0	0.00	64.60	5	3,312	0.15%
2023/06/05	20	64.80	0.1	65.70	65.40	20	3,279	0.61%
2023/06/02	0	0.00	6	64.70	64.50	-6	3,338	-0.18%
2023/06/01	1	64.70	0	0.00	64.70	1	3,416	0.03%
2023/05/31	2	64.00	0	0.00	64.60	2	3,537	0.06%
2023/05/29	1	64.50	0.1	64.40	64.40	1	3,896	0.02%
2023/05/26	3	64.00	0	0.00	64.10	3	3,999	0.08%
2023/05/25	1	64.10	4.1	64.26	64.60	-3.1	3,927	-0.08%
2023/05/24	0	0.00	10	62.70	62.70	-10	3,816	-0.26%
2023/05/23	2	62.90	1	63.30	63.40	1	3,802	0.03%
2023/05/22	13	62.95	0	0.00	63.10	13	3,776	0.34%
2023/05/18	0	0.00	3	62.30	62.50	-3	3,817	-0.08%
2023/05/10	3	62.30	0.1	62.40	62.20	3	3,932	0.08%
2023/05/09	0	0.00	0.1	61.90	61.70	-0.1	3,953	0.00%
2023/05/08	1	61.60	0	0.00	61.60	1	3,971	0.03%
2023/05/05	1	63.50	1.2	62.98	62.50	-0.2	4,006	0.00%
2023/05/03	3	62.57	5.1	62.84	62.50	-2.1	4,012	-0.05%
2023/04/20	0.2	60.80	0	0.00	60.50	0.2	3,968	0.00%
2023/04/19	0	0.00	1	62.10	61.40	-1	3,951	-0.03%
2023/04/17	1	61.60	6	61.70	61.60	-5	3,932	-0.13%
2023/04/13	1	61.30	10	61.30	61.00	-9	3,865	-0.23%
2023/04/12	2	61.00	0	0.00	61.10	2	3,848	0.05%
2023/04/11	0.1	60.80	0	0.00	60.70	0.1	3,841	0.00%
2023/04/10	0	0.00	2	60.70	60.80	-2	3,833	-0.05%
2023/04/07	2	61.10	0	0.00	60.40	2	3,821	0.05%
2023/03/29	1	60.60	0	0.00	60.80	1	3,865	0.03%
2023/03/28	5	61.30	0	0.00	60.30	5	3,947	0.13%
2023/03/27	0	0.00	4	61.90	61.30	-4	3,941	-0.10%
2023/03/23	3	61.50	0	0.00	61.50	3	3,967	0.08%
2023/03/22	3	60.97	0	0.00	61.00	3	3,959	0.08%
2023/03/17	0.3	59.50	10	59.60	59.50	-9.7	4,114	-0.24%
2023/03/16	1	60.20	5	60.40	59.30	-4	4,099	-0.10%
2023/03/15	0	0.00	5	61.50	60.70	-5	4,078	-0.12%
2023/03/13	0	0.00	3	61.40	61.80	-3	4,171	-0.07%
2023/03/10	0	0.00	2.5	61.98	61.60	-2.5	4,244	-0.06%
2023/03/08	1	62.80	1	62.40	62.80	0	4,351	0.00%
2023/03/07	2	62.50	1	62.80	62.30	1	4,460	0.02%
2023/03/06	3	62.83	0.1	62.90	62.40	3	4,434	0.07%
2023/03/03	14	62.64	0.2	62.43	62.00	13.9	4,488	0.31%
2023/03/02	14	61.45	2.7	62.98	62.70	11.3	4,582	0.25%
2023/03/01	1	61.20	12.1	60.89	61.00	-11.1	4,677	-0.24%
2023/02/24	1	59.60	34	59.51	59.70	-33	4,599	-0.72%
2023/02/23	2	58.20	0	0.00	58.20	2	4,526	0.04%
2023/02/22	3	58.37	0	0.00	58.10	3	4,701	0.06%
2023/02/21	2	59.10	1	59.10	59.00	1	4,795	0.02%
2023/02/17	0	0.00	5	59.00	58.80	-5	5,006	-0.10%
2023/02/16	4	58.60	0	0.00	58.50	4	5,127	0.08%
2023/02/15	8	58.88	0	0.00	59.00	8	5,358	0.15%
2023/02/14	31	58.71	0	0.00	58.60	31	5,444	0.57%
2023/02/10	12	58.95	3	58.97	58.10	9	5,676	0.16%
2023/02/09	17	59.05	17	59.00	59.30	0	5,673	0.00%
2023/02/06	2	58.85	5	58.70	58.70	-3	5,979	-0.05%
2023/02/03	11	59.61	10.1	59.70	59.70	0.9	6,177	0.01%
2023/02/02	5	58.70	3	58.97	59.10	2	6,313	0.03%
2023/02/01	0	0.00	3	58.43	58.50	-3	6,371	-0.05%
2023/01/31	1	57.40	1	57.90	57.50	0	6,330	0.00%
2023/01/30	1	57.00	0	0.00	57.00	1	6,281	0.02%
2023/01/17	0	0.00	2	56.20	56.40	-2	6,316	-0.03%
2023/01/12	0	0.00	3	57.27	57.20	-3	6,403	-0.05%
2023/01/10	0	0.00	7	56.90	57.00	-7	6,435	-0.11%
2023/01/09	3	57.17	0	0.00	57.10	3	6,421	0.05%
2023/01/06	0	0.00	1	57.30	57.00	-1	6,442	-0.02%
2023/01/05	2	56.80	2	56.90	56.60	0	6,443	0.00%
2023/01/04	0	0.00	3	56.07	56.10	-3	6,455	-0.05%
2023/01/03	0	0.00	2	56.10	55.90	-2	6,474	-0.03%
2022/12/30	7	55.69	0	0.00	55.50	7	6,521	0.11%
2022/12/28	0	0.00	12	55.16	55.30	-12	6,635	-0.18%
2022/12/27	0	0.00	2	55.40	55.40	-2	6,715	-0.03%
2022/12/26	0	0.00	5	55.40	55.10	-5	6,822	-0.07%
2022/12/23	3.1	54.38	2	55.15	55.10	1.1	6,882	0.02%
2022/12/22	5	55.92	0	0.00	55.60	5	6,896	0.07%
2022/12/21	4	55.80	4	56.80	55.90	0	6,928	0.00%
2022/12/20	0	0.00	2	55.20	55.20	-2	6,955	-0.03%
2022/12/16	1	57.50	5	57.50	57.40	-4	6,907	-0.06%
2022/12/14	0	0.00	10	57.50	57.80	-10	6,832	-0.15%
2022/12/13	11	57.80	11	58.53	57.40	0	6,803	0.00%
2022/12/12	10	57.60	10	56.80	57.60	0	6,701	0.00%
2022/12/08	5	57.20	7	57.67	57.70	-2	6,649	-0.03%
2022/12/07	0	0.00	0.1	57.40	57.20	-0.1	6,615	0.00%
2022/12/06	4	57.70	2	57.30	57.20	2	6,594	0.03%
2022/12/05	3	57.93	7	57.80	57.80	-4	6,615	-0.06%
2022/12/02	5	58.50	0.1	58.30	58.30	5	6,686	0.07%
2022/12/01	0	0.00	2.1	58.00	58.00	-2.1	6,595	-0.03%
2022/11/30	0	0.00	3.2	57.69	57.70	-3.2	6,517	-0.05%
2022/11/29	9.1	56.88	1	56.60	56.70	8.1	6,446	0.12%
2022/11/28	0	0.00	2	57.70	57.40	-2	6,312	-0.03%
2022/11/25	2	58.80	12	58.09	57.80	-10	6,251	-0.16%
2022/11/24	24	57.24	3	58.00	58.20	21	6,154	0.34%
2022/11/23	6	58.37	17.2	58.48	58.20	-11.2	5,985	-0.19%
2022/11/22	9.5	56.59	5.1	56.87	56.70	4.4	5,716	0.08%
2022/11/21	13	56.40	14	56.11	56.20	-1	5,601	-0.02%
2022/11/18	8.2	56.38	0.1	56.30	55.50	8.1	5,542	0.15%
2022/11/17	2	56.10	2.2	56.68	56.90	-0.2	5,371	0.00%
2022/11/16	0	0.00	1.1	55.72	55.70	-1.1	5,318	-0.02%
2022/11/15	5	55.60	11	55.71	55.80	-6	5,260	-0.11%
2022/11/14	2	55.45	3	55.70	55.60	-1	5,186	-0.02%
2022/11/11	10	54.60	5	54.74	54.50	5	5,120	0.10%
2022/11/10	3.3	53.70	0	0.00	53.00	3.3	4,940	0.07%
2022/11/09	0.1	54.20	1	54.00	54.10	-0.9	4,854	-0.02%
2022/11/08	2	54.45	0	0.00	53.90	2	4,775	0.04%
2022/11/07	2	54.75	3.1	55.27	55.10	-1.1	4,676	-0.02%
2022/11/04	13	54.35	0	0.00	54.00	13	4,657	0.28%
2022/11/03	0	0.00	3	54.87	54.90	-3	4,634	-0.06%
2022/11/02	9	54.58	0	0.00	54.50	9	4,583	0.20%
2022/11/01	11.2	53.20	0	0.00	53.20	11.2	4,436	0.25%
2022/10/31	10.1	54.50	0	0.00	54.10	10.1	4,267	0.24%
2022/10/28	2.5	55.14	0	0.00	54.60	2.5	4,116	0.06%
2022/10/26	4.1	54.68	4	54.40	54.40	0.1	4,173	0.00%
2022/10/25	0.4	55.19	0	0.00	54.70	0.4	4,335	0.01%
2022/10/24	0	57.80	0	0.00	57.50	0	4,658	0.00%
2022/10/21	0.7	57.21	0	0.00	56.60	0.7	4,890	0.01%
2022/10/20	1	57.80	0	0.00	57.20	1	5,012	0.02%
2022/10/18	2	61.10	0	0.00	60.10	2	5,323	0.04%
2022/10/13	0	0.00	1	59.90	59.90	-1	5,887	-0.02%
2022/10/07	1	62.80	2	63.70	63.60	-1	6,313	-0.02%
2022/10/06	2	62.10	0	0.00	62.40	2	6,288	0.03%
2022/10/05	0	0.00	1	61.80	61.90	-1	6,273	-0.02%
2022/10/04	1	60.00	0	0.00	59.90	1	6,223	0.02%
2022/10/03	1	60.50	0	0.00	60.90	1	6,164	0.02%
2022/09/30	1	63.80	0	0.00	63.80	1	6,145	0.02%
2022/09/27	2	63.70	4	63.83	65.20	-2	6,202	-0.03%
2022/09/26	0	0.00	2	62.65	61.90	-2	6,185	-0.03%
2022/09/23	1	65.40	1	63.70	63.40	0	6,295	0.00%
2022/09/22	1	66.20	0	0.00	66.50	1	6,352	0.02%
2022/09/21	1	66.60	0	0.00	66.40	1	6,605	0.02%
2022/09/16	1	66.30	0	0.00	66.10	1	6,856	0.01%
2022/09/15	7	66.86	0	0.00	66.70	7	6,969	0.10%
2022/09/13	7	69.03	1	69.70	69.10	6	7,170	0.08%
2022/09/12	12	69.49	6	69.72	69.70	6	7,223	0.08%
2022/09/07	0	0.00	1	67.00	66.90	-1	7,243	-0.01%
2022/09/06	0	0.00	2	66.15	66.50	-2	7,278	-0.03%
2022/09/02	2	66.70	1	67.20	66.60	1	7,388	0.01%
2022/09/01	1	66.30	1	66.60	66.60	0	7,471	0.00%
2022/08/31	1	66.90	0	0.00	67.10	1	7,540	0.01%
2022/08/30	0	0.00	2	67.25	66.60	-2	7,579	-0.03%
2022/08/29	0	0.00	1	65.30	65.80	-1	7,629	-0.01%
2022/08/26	3	66.70	0	0.00	66.70	3	7,661	0.04%
2022/08/25	4	66.85	0	0.00	66.80	4	7,774	0.05%
2022/08/24	1	66.90	1	66.40	66.90	0	7,806	0.00%
2022/08/23	2	66.65	0	0.00	66.70	2	7,850	0.03%
2022/08/18	1	68.60	2	68.80	69.40	-1	8,013	-0.01%
2022/08/17	1	66.80	3	67.83	67.20	-2	8,182	-0.02%
2022/08/16	4	68.98	1	69.40	68.60	3	8,279	0.04%
2022/08/12	11	69.35	10	69.10	69.00	1	8,705	0.01%
2022/08/11	3	69.83	2	69.90	70.20	1	8,748	0.01%
2022/08/10	0	0.00	5	70.88	70.80	-5	8,682	-0.06%
2022/08/09	12	69.94	11	69.53	69.70	1	8,617	0.01%
2022/08/05	1	69.30	0	0.00	69.70	1	8,563	0.01%
2022/08/04	3	68.90	21	69.10	69.00	-18	8,518	-0.21%
2022/08/03	20	68.65	11	68.55	68.60	9	8,453	0.11%
2022/08/02	0	0.00	1	69.60	70.10	-1	8,399	-0.01%
2022/08/01	3	70.70	4	71.30	71.00	-1	8,329	-0.01%
2022/07/29	16	69.26	22	70.06	69.80	-6	8,187	-0.07%
2022/07/28	3	68.20	6	68.45	68.50	-3	7,925	-0.04%
2022/07/27	0	0.00	2	67.10	67.40	-2	7,758	-0.03%
2022/07/26	9	64.77	0	0.00	64.90	9	7,867	0.11%
2022/07/25	6	68.25	10	68.25	67.30	-4	7,869	-0.05%
2022/07/22	9	66.14	12.7	66.76	66.90	-3.7	7,719	-0.05%
2022/07/21	1	64.80	3	65.23	65.30	-2	7,550	-0.03%
2022/07/20	20	64.17	19	64.30	64.20	1	7,507	0.01%
2022/07/19	9.1	64.91	15	64.90	65.40	-5.9	7,307	-0.08%
2022/07/18	2	62.10	2	62.50	62.50	0	7,032	0.00%
2022/07/15	2	61.65	3	61.70	61.30	-1	7,157	-0.01%
2022/07/14	1	60.40	8	60.06	60.50	-7	7,210	-0.10%
2022/07/12	3	59.37	5	59.44	59.20	-2	7,249	-0.03%
2022/07/11	2	61.10	0	0.00	60.50	2	7,311	0.03%
2022/07/07	0	0.00	2	59.90	60.40	-2	7,559	-0.03%
2022/07/06	6	58.50	9	60.86	58.50	-3	7,551	-0.04%
2022/07/05	12.3	58.12	10	59.02	59.10	2.3	7,519	0.03%
2022/07/04	11.2	59.29	10	59.80	59.50	1.2	7,515	0.02%
2022/07/01	1.1	60.21	1	62.50	60.30	0.1	7,626	0.00%
2022/06/30	1	61.80	0	0.00	61.80	1	7,740	0.01%
2022/06/29	4	62.18	7	63.14	62.90	-3	7,647	-0.04%
2022/06/28	3	60.87	6	61.00	61.40	-3	7,381	-0.04%
2022/06/27	0	0.00	1	59.10	59.00	-1	7,233	-0.01%
2022/06/23	4	56.40	1	56.60	56.60	3	7,130	0.04%
2022/06/22	1	60.80	1	58.30	58.80	0	6,997	0.00%
2022/06/21	4	62.40	2	62.40	62.40	2	6,851	0.03%
2022/06/17	1	62.90	1	62.90	62.90	0	6,645	0.00%
2022/06/16	1	63.70	7	63.57	62.40	-6	6,508	-0.09%
2022/06/15	1	63.80	0	0.00	63.90	1	6,403	0.02%
2022/06/14	14	62.94	11	62.98	63.20	3	6,341	0.05%
2022/06/10	1	63.80	4	63.30	64.00	-3	6,153	-0.05%
2022/06/08	0	0.00	2	62.30	63.10	-2	5,989	-0.03%
2022/06/07	10	62.23	6	62.08	62.20	4	5,902	0.07%
2022/06/06	0	0.00	2	61.00	60.40	-2	5,809	-0.03%
2022/06/02	8	61.20	5	62.80	61.30	3	5,794	0.05%
2022/05/31	2	61.40	3	61.47	61.80	-1	5,638	-0.02%
2022/05/27	0	0.00	1	61.90	61.10	-1	5,544	-0.02%
2022/05/26	8	61.35	5	61.92	61.00	3	5,480	0.05%
2022/05/25	4	60.53	5	61.70	60.60	-1	5,322	-0.02%
2022/05/24	2	60.85	8	60.48	60.80	-6	5,147	-0.12%
2022/05/23	4	60.05	30	60.26	60.00	-26	4,944	-0.53%
2022/05/20	10	59.05	11	59.07	59.30	-1	4,734	-0.02%
2022/05/19	2	57.60	3	57.73	57.90	-1	4,500	-0.02%
2022/05/17	0	0.00	12	56.12	56.00	-12	4,431	-0.27%
2022/05/16	1	54.50	0	0.00	54.70	1	4,462	0.02%
2022/05/13	1	55.80	0	0.00	55.80	1	4,427	0.02%
2022/05/12	0	0.00	1	55.40	55.10	-1	4,434	-0.02%
2022/05/09	10	55.50	2	56.55	55.40	8	4,452	0.18%
2022/05/05	1	58.80	8	58.54	58.70	-7	4,418	-0.16%
2022/05/04	2	57.40	11.1	58.20	57.60	-9.1	4,313	-0.21%
2022/05/03	6	57.67	13.1	58.17	58.10	-7.1	4,264	-0.17%
2022/04/29	6	57.93	7	57.19	55.90	-1	4,076	-0.02%
2022/04/28	2	56.70	4.7	57.17	58.10	-2.7	3,956	-0.07%
2022/04/27	7	55.67	7	55.96	56.10	0	3,904	0.00%
2022/04/26	1	57.70	6.5	57.16	57.90	-5.5	3,839	-0.14%
2022/04/25	3.5	56.66	3	56.37	56.50	0.5	3,770	0.01%
2022/04/22	2	57.70	1.3	58.00	57.90	0.7	3,714	0.02%
2022/04/21	5	57.68	8	57.76	58.00	-3	3,677	-0.08%
2022/04/20	2	56.25	5	56.26	56.40	-3	3,549	-0.08%
2022/04/19	0	0.00	2	55.30	55.30	-2	3,499	-0.06%
2022/04/18	4	54.78	1	55.70	54.80	3	3,509	0.09%
2022/04/15	0	0.00	2	55.65	55.60	-2	3,474	-0.06%
2022/04/14	2.3	55.56	9.5	55.81	55.30	-7.2	3,450	-0.21%
2022/04/13	4	54.30	11	54.28	54.20	-7	3,216	-0.22%
2022/04/12	2	52.70	2	53.05	53.40	0	3,224	0.00%
2022/04/11	5	52.40	0.8	52.46	51.90	4.2	3,348	0.13%
2022/04/08	2	53.20	0	0.00	53.90	2	3,345	0.06%
2022/04/07	24	53.89	0	0.00	53.60	24	3,348	0.72%
2022/04/06	4	53.03	33	54.46	55.30	-29	3,239	-0.90%
2022/03/31	3	51.80	0	0.00	52.10	3	3,290	0.09%
2022/03/30	2	52.10	0	0.00	52.10	2	3,491	0.06%
2022/03/29	1.3	52.09	0	0.00	51.90	1.3	4,209	0.03%
2022/03/28	3	51.67	0	0.00	51.70	3	4,668	0.06%
2022/03/24	3	52.27	0	0.00	52.30	3	4,756	0.06%
2022/03/23	2	52.20	0	0.00	52.20	2	4,815	0.04%
2022/03/21	3	52.00	0	0.00	51.90	3	4,845	0.06%
2022/03/18	5	51.86	0	0.00	52.00	5	4,896	0.10%
2022/03/17	1	51.70	0.3	51.80	51.80	0.7	4,917	0.01%
2022/03/15	0	0.00	5	51.10	51.10	-5	4,973	-0.10%
2022/03/14	0	0.00	6	51.37	51.70	-6	5,045	-0.12%
2022/03/08	0	0.00	0.1	51.30	50.00	-0.1	5,240	0.00%
2022/03/07	1	51.20	2	51.65	51.20	-1	5,532	-0.02%
2022/03/04	0	0.00	18	52.30	52.10	-18	5,588	-0.32%
2022/03/03	1	51.90	0	0.00	52.10	1	5,638	0.02%
2022/03/02	4	52.28	0	0.00	52.40	4	5,640	0.07%
2022/03/01	1	52.90	1	52.90	52.90	0	5,672	0.00%
2022/02/25	1	52.30	0	0.00	52.30	1	5,733	0.02%
2022/02/24	1	52.00	0	0.00	51.90	1	5,792	0.02%
2022/02/22	1.1	53.89	0	0.00	53.60	1.1	5,971	0.02%
2022/02/17	0	0.00	2	54.70	54.50	-2	6,837	-0.03%
2022/02/16	0	0.00	2	53.90	53.90	-2	6,954	-0.03%
2022/02/15	1	52.60	0	0.00	52.50	1	6,932	0.01%
2022/02/14	0	0.00	2	52.30	52.40	-2	6,947	-0.03%
2022/02/10	0	0.00	16	53.90	54.10	-16	6,989	-0.23%
2022/02/09	4	53.75	6	53.80	53.90	-2	7,000	-0.03%
2022/02/07	0	0.00	1	54.70	54.90	-1	6,971	-0.01%
2022/01/24	1	53.50	0	0.00	54.50	1	7,022	0.01%
2022/01/21	1	54.00	0	0.00	54.70	1	7,177	0.01%
2022/01/17	10	54.50	0	0.00	54.90	10	7,060	0.14%
2022/01/14	0	0.00	1	54.90	54.30	-1	7,032	-0.01%
2022/01/13	3	55.53	0	0.00	55.80	3	6,992	0.04%
2022/01/12	1	55.20	0	0.00	55.30	1	6,898	0.01%
2022/01/11	3	55.03	2	55.30	54.20	1	6,829	0.01%
2022/01/10	0	0.00	1	56.10	55.60	-1	6,776	-0.01%
2022/01/07	4	55.13	5	55.20	55.00	-1	6,737	-0.01%
2022/01/05	4	57.60	7	57.11	57.30	-3	6,606	-0.05%
2022/01/04	12	57.34	2	58.00	57.70	10	6,496	0.15%
2022/01/03	1	56.00	10	56.20	56.00	-9	6,300	-0.14%
2021/12/30	11	56.86	1	56.70	56.70	10	6,236	0.16%
2021/12/29	10	56.95	12	56.87	57.00	-2	6,182	-0.03%
2021/12/28	3	58.00	0	0.00	57.20	3	6,122	0.05%
2021/12/27	12	57.67	2	57.80	57.70	10	5,954	0.17%
2021/12/24	94	57.83	80	56.90	56.90	14	5,831	0.24%
2021/12/23	47.2	59.38	22	59.13	58.40	25.2	5,626	0.45%
2021/12/22	30	57.29	9.4	57.79	58.00	20.6	4,911	0.42%
2021/12/21	0	0.00	1	55.20	54.80	-1	4,452	-0.02%
2021/12/20	1	54.70	0	0.00	54.70	1	4,387	0.02%
2021/12/17	0	0.00	7	54.39	54.20	-7	4,356	-0.16%
2021/12/14	3	52.37	0	0.00	51.90	3	4,246	0.07%
2021/12/13	1	53.40	4	53.90	53.40	-3	4,192	-0.07%
2021/12/09	6	54.17	0	0.00	53.60	6	4,164	0.14%
2021/12/08	15	54.67	0	0.00	54.80	15	4,123	0.36%
2021/12/07	3	54.17	6	54.45	54.40	-3	4,049	-0.07%
2021/12/06	0.2	54.10	0	0.00	53.50	0.2	3,944	0.01%
2021/12/02	2	54.05	0	0.00	53.60	2	3,890	0.05%
2021/12/01	5	54.92	8	54.56	55.10	-3	3,798	-0.08%
2021/11/30	2	53.80	1	53.90	52.80	1	3,467	0.03%
2021/11/29	0	0.00	3	51.50	52.10	-3	3,378	-0.09%
2021/11/26	11	52.60	0	0.00	52.00	11	3,320	0.33%
2021/11/24	1	53.60	0	0.00	53.60	1	3,213	0.03%
2021/11/23	4	54.18	1	53.70	53.70	3	3,138	0.10%
2021/11/22	1	55.00	3	55.10	55.10	-2	3,042	-0.07%
2021/11/19	2	56.50	22	56.24	55.50	-20	2,957	-0.68%
2021/11/18	20	58.35	1	58.50	57.30	19	2,801	0.68%
2021/11/17	7	55.90	12	55.38	56.10	-5	2,335	-0.21%
2021/11/16	1.2	53.11	3	53.83	53.60	-1.8	2,031	-0.09%
2021/11/15	0	0.00	19	52.76	53.50	-19	1,902	-1.00%
2021/11/11	1	50.10	0	0.00	50.10	1	1,772	0.06%
2021/11/10	3	50.10	0	0.00	50.50	3	1,758	0.17%
2021/11/09	1	49.65	0	0.00	49.70	1	1,743	0.06%
2021/11/05	1	49.85	0	0.00	50.00	1	1,711	0.06%
2021/11/04	4	50.15	1	50.30	50.30	3	1,707	0.18%
2021/11/03	3	50.37	1	50.40	50.30	2	1,778	0.11%
2021/11/02	4	50.73	0	0.00	50.40	4	1,821	0.22%
2021/11/01	1	51.90	21	51.32	51.90	-20	1,836	-1.09%
2021/10/29	23	52.05	3	52.57	51.50	20	1,822	1.10%
2021/10/28	1	50.80	0	0.00	50.80	1	1,693	0.06%
2021/10/27	1	51.00	0	0.00	51.00	1	1,764	0.06%
2021/10/25	1	50.50	0	0.00	50.80	1	2,267	0.04%
2021/10/21	0	0.00	1	51.50	51.20	-1	2,443	-0.04%
2021/10/06	1	49.70	0	0.00	49.65	1	2,729	0.04%
2021/10/04	1	49.70	3	49.67	49.70	-2	2,742	-0.07%
2021/10/01	1	49.75	0	0.00	49.85	1	2,756	0.04%
2021/09/29	2	50.10	15	50.30	50.80	-13	2,758	-0.47%
2021/09/28	3	50.73	0	0.00	50.70	3	2,762	0.11%
2021/09/24	5	52.00	1	52.10	51.50	4	2,814	0.14%
2021/09/14	1	50.20	0	0.00	50.50	1	3,010	0.03%
2021/09/09	11	51.90	0	0.00	51.90	11	3,041	0.36%
2021/09/08	1	50.40	0	0.00	50.60	1	3,043	0.03%
2021/09/07	1	50.90	0	0.00	51.10	1	3,036	0.03%
2021/09/06	1	51.30	0	0.00	51.40	1	3,038	0.03%
2021/09/02	0	0.00	1	52.50	52.30	-1	3,024	-0.03%
2021/08/31	1	51.80	0	0.00	52.00	1	3,017	0.03%
2021/08/20	1	49.30	0	0.00	49.10	1	3,067	0.03%
2021/08/17	2	49.45	0	0.00	49.05	2	3,072	0.07%
2021/08/12	1	51.90	0	0.00	51.40	1	3,055	0.03%
2021/08/11	5	52.80	0	0.00	52.20	5	3,064	0.16%
2021/08/10	1	52.70	0	0.00	52.50	1	3,085	0.03%
2021/08/09	5	54.10	0	0.00	53.40	5	3,103	0.16%
2021/08/06	2	58.90	10	59.00	59.20	-8	3,071	-0.26%
2021/08/04	0	0.00	1	59.60	59.60	-1	3,035	-0.03%
2021/08/03	2	59.20	1	59.10	59.10	1	3,032	0.03%
2021/08/02	2	61.70	2	60.40	60.50	0	2,965	0.00%
2021/07/30	12	61.98	2	61.75	61.50	10	2,886	0.35%
2021/07/29	4	60.43	9	61.66	60.40	-5	2,757	-0.18%
2021/07/28	1	59.50	0	0.00	60.00	1	2,410	0.04%
2021/07/27	1	58.60	0	0.00	58.40	1	2,344	0.04%
2021/07/26	0	0.00	1	60.00	59.70	-1	2,337	-0.04%
2021/07/21	6	55.22	0	0.00	55.30	6	2,335	0.26%
2021/07/14	0	0.00	1	59.30	59.50	-1	2,481	-0.04%
2021/07/09	1	56.30	0	0.00	56.60	1	2,449	0.04%
2021/07/05	1	56.80	0	0.00	57.40	1	2,572	0.04%
2021/07/01	1	55.90	0	0.00	56.00	1	2,584	0.04%
2021/06/28	1	56.70	2	55.95	56.70	-1	2,602	-0.04%
2021/06/25	0	0.00	3	55.63	55.20	-3	2,605	-0.12%
2021/06/24	2	54.75	0	0.00	54.70	2	2,604	0.08%
2021/06/22	0	0.00	5	53.02	52.70	-5	2,760	-0.18%
2021/06/21	0	0.00	3	52.93	52.10	-3	2,788	-0.11%
2021/06/18	0	0.00	1	53.80	54.10	-1	2,806	-0.04%
2021/06/17	0	0.00	1	53.30	53.20	-1	2,939	-0.03%
2021/06/16	1	53.70	0	0.00	53.30	1	3,098	0.03%
2021/06/11	0	0.00	3	53.00	52.70	-3	3,238	-0.09%
2021/06/08	3	51.80	0	0.00	51.80	3	3,476	0.09%
2021/06/03	2	52.25	0	0.00	52.30	2	3,825	0.05%
2021/05/25	0	0.00	1	52.80	52.80	-1	4,305	-0.02%
2021/05/21	0	0.00	5	51.00	51.00	-5	4,569	-0.11%
2021/05/19	5	50.44	0	0.00	50.20	5	4,839	0.10%
2021/05/18	1	51.20	0	0.00	51.50	1	5,028	0.02%
2021/05/12	2	50.85	2	50.20	50.50	0	5,974	0.00%
2021/05/10	3	56.73	0	0.00	56.30	3	6,778	0.04%
2021/05/04	1	57.00	1	57.00	56.50	0	7,753	0.00%
2021/05/03	0	0.00	1	60.10	59.90	-1	7,874	-0.01%
2021/04/29	0	0.00	3	60.90	60.90	-3	7,962	-0.04%
2021/04/23	5	58.94	0.1	59.60	59.50	4.9	8,950	0.05%
2021/04/21	4	61.70	0	0.00	61.60	4	9,541	0.04%
2021/04/20	1.1	62.32	0	0.00	62.80	1.1	9,662	0.01%
2021/04/19	1	61.10	1	60.80	61.40	0	9,696	0.00%
2021/04/16	2	61.20	0	0.00	61.10	2	9,702	0.02%
2021/04/15	0	0.00	1	61.60	61.80	-1	9,705	-0.01%
2021/04/14	1	59.70	0	0.00	60.00	1	9,741	0.01%
2021/04/13	1	61.00	0	0.00	60.40	1	9,761	0.01%
2021/04/09	0	0.00	5	62.20	62.10	-5	9,773	-0.05%
2021/04/08	2	62.75	0	0.00	63.10	2	9,761	0.02%
2021/04/07	0	0.00	1	62.50	62.80	-1	9,847	-0.01%
2021/03/31	0	0.00	1	64.00	63.60	-1	9,826	-0.01%
2021/03/30	1	63.10	0	0.00	64.00	1	9,797	0.01%
2021/03/29	0	0.00	1	62.60	62.80	-1	9,781	-0.01%
2021/03/26	0	0.00	1	62.10	62.40	-1	9,785	-0.01%
2021/03/25	7	62.77	0	0.00	61.10	7	9,767	0.07%
2021/03/22	1	64.30	0	0.00	64.80	1	9,745	0.01%
2021/03/19	1	65.80	0	0.00	65.80	1	9,687	0.01%
2021/03/18	1	64.30	1	64.80	64.80	0	9,600	0.00%
2021/03/16	0	0.00	20	64.60	64.20	-20	9,585	-0.21%
2021/03/11	0	0.00	6	65.45	65.70	-6	9,602	-0.06%
2021/03/10	1	64.10	13	62.95	64.20	-12	9,550	-0.13%
2021/03/08	0	0.00	1	61.00	61.40	-1	9,758	-0.01%
2021/03/05	10	60.60	0	0.00	60.70	10	9,768	0.10%
2021/03/02	1	60.50	0	0.00	60.50	1	9,771	0.01%
2021/02/26	1	62.00	0	0.00	61.00	1	9,731	0.01%
2021/02/25	3	64.03	2	64.00	64.10	1	9,661	0.01%
2021/02/24	0	0.00	2	65.00	65.00	-2	9,547	-0.02%
2021/02/23	20	63.40	6	63.42	63.10	14	9,452	0.15%
2021/02/22	2	64.80	0	0.00	64.80	2	9,440	0.02%
2021/02/19	2	65.00	19	65.00	65.40	-17	9,336	-0.18%
2021/02/18	4	63.80	4	64.20	64.20	0	9,277	0.00%
2021/02/17	5	62.86	9	64.20	64.90	-4	9,156	-0.04%
2021/02/05	1	62.30	1	61.30	60.80	0	8,941	0.00%
2021/02/04	0	0.00	1	60.00	60.30	-1	8,638	-0.01%
2021/02/03	5	59.80	8	59.35	58.90	-3	8,623	-0.03%
2021/02/02	10	58.19	14	59.39	59.90	-4	8,293	-0.05%
2021/02/01	2	56.85	3	56.87	57.90	-1	7,781	-0.01%
2021/01/29	13	56.63	0	0.00	55.70	13	7,690	0.17%
2021/01/28	1	55.30	0.4	55.90	56.00	0.6	7,533	0.01%
2021/01/26	4	55.25	12	53.72	53.90	-8	7,305	-0.11%
2021/01/25	1	54.10	1	55.30	55.80	0	7,138	0.00%
2021/01/20	9	55.50	30	52.70	53.50	-21	7,055	-0.30%
2021/01/19	0	0.00	8	53.94	54.50	-8	6,859	-0.12%
2021/01/18	1	55.00	3	53.63	54.20	-2	6,599	-0.03%
2021/01/15	1	51.90	3	52.33	52.40	-2	6,168	-0.03%
2021/01/14	0	0.00	2	51.85	52.30	-2	6,031	-0.03%
2021/01/13	0	0.00	5	49.16	49.15	-5	5,572	-0.09%
2021/01/12	0	0.00	5	47.50	47.80	-5	5,425	-0.09%
2021/01/11	0	0.00	1	48.20	48.25	-1	5,352	-0.02%
2021/01/06	2	47.85	1	48.70	47.50	1	5,412	0.02%
2021/01/05	0	0.00	1	48.85	49.00	-1	5,344	-0.02%
2021/01/04	0	0.00	1	48.95	49.00	-1	5,346	-0.02%
2020/12/31	1	48.95	1	48.95	48.75	0	5,357	0.00%
2020/12/30	4	49.04	0	0.00	49.00	4	5,348	0.07%
2020/12/29	0	0.00	7	47.68	48.40	-7	5,288	-0.13%
2020/12/28	0	0.00	1	47.25	47.15	-1	5,226	-0.02%
2020/12/25	1	47.00	0	0.00	46.90	1	5,213	0.02%
2020/12/21	7	48.17	0	0.00	47.75	7	5,272	0.13%
2020/12/18	1	49.35	1	49.50	48.55	0	5,259	0.00%
2020/12/17	0	0.00	1	49.10	49.15	-1	5,210	-0.02%
2020/12/16	1	48.65	1	48.45	48.50	0	5,207	0.00%
2020/12/10	1	48.15	0	0.00	47.95	1	5,300	0.02%
2020/12/07	0	0.00	2	48.95	49.00	-2	5,276	-0.04%
2020/12/04	2	48.60	0	0.00	48.50	2	5,253	0.04%
2020/12/03	3	49.23	2	49.40	49.00	1	5,292	0.02%
2020/12/02	4	49.03	1	48.95	48.80	3	5,298	0.06%
2020/11/27	10	47.10	16	47.02	47.15	-6	5,235	-0.11%
2020/11/26	8	46.77	0	0.00	46.95	8	5,295	0.15%
2020/11/25	1	47.25	1	47.50	47.25	0	5,295	0.00%
2020/11/23	0	0.00	1	48.15	48.10	-1	5,487	-0.02%
2020/11/20	1	48.05	0	0.00	47.85	1	5,969	0.02%
2020/11/19	0	0.00	1	47.65	48.00	-1	6,280	-0.02%
2020/11/16	1	47.55	1	47.65	47.60	0	6,230	0.00%
2020/11/11	11	47.36	3	47.30	46.95	8	6,126	0.13%
2020/11/10	1	47.05	0	0.00	46.85	1	5,999	0.02%
2020/11/09	10	47.00	1	46.90	46.80	9	5,921	0.15%
2020/11/06	2.2	47.22	3	47.20	47.15	-0.8	5,840	-0.01%
2020/11/05	0.2	46.70	4	46.40	46.65	-3.8	5,665	-0.07%
2020/11/04	0	0.00	1	46.10	45.45	-1	5,552	-0.02%
2020/11/03	0	0.00	4	45.75	45.70	-4	5,484	-0.07%
2020/11/02	2	45.10	45	45.16	45.25	-43	5,409	-0.79%
2020/10/30	3	45.18	7	45.12	44.40	-4	5,310	-0.08%
2020/10/29	1	42.75	1	43.35	43.65	0	5,029	0.00%
2020/10/27	4	44.25	0	0.00	44.30	4	5,143	0.08%
2020/10/26	0	0.00	1	44.65	44.65	-1	5,205	-0.02%
2020/10/23	1	44.70	10	44.68	44.80	-9	5,215	-0.17%
2020/10/22	1	44.40	5	44.95	44.70	-4	5,215	-0.08%
2020/10/21	5	44.10	0	0.00	44.25	5	5,173	0.10%
2020/10/15	5	45.46	4	45.25	45.00	1	5,344	0.02%
2020/10/07	1	44.00	0	0.00	43.85	1	5,633	0.02%
2020/10/06	0	0.00	3	43.92	43.90	-3	5,709	-0.05%
2020/09/25	1	42.00	0	0.00	42.00	1	6,222	0.02%
2020/09/23	1	43.00	10	43.00	43.10	-9	6,195	-0.15%
2020/09/22	0	0.00	3	43.50	43.40	-3	6,191	-0.05%
2020/09/21	3	43.33	2	43.20	43.00	1	6,186	0.02%
2020/09/16	2	44.88	1	44.85	44.60	1	6,286	0.02%
2020/09/15	12	45.28	6	45.01	45.40	6	6,253	0.10%
2020/09/14	1	43.60	2	43.53	44.05	-1	6,179	-0.02%
2020/09/11	17	43.56	1	43.00	42.85	16	6,184	0.26%
2020/09/10	11	43.09	0	0.00	43.65	11	6,151	0.18%
2020/09/09	10	43.59	1	43.65	43.40	9	6,100	0.15%
2020/09/08	4	43.28	0	0.00	43.15	4	6,056	0.07%
2020/09/07	1	44.70	0	0.00	43.80	1	5,985	0.02%
2020/09/04	0	0.00	4	43.79	44.00	-4	5,950	-0.07%
2020/09/03	4	42.74	0	0.00	42.50	4	5,931	0.07%
2020/09/02	5	43.16	0	0.00	42.90	5	5,994	0.08%
2020/09/01	1	43.80	0	0.00	43.90	1	5,970	0.02%
2020/08/31	0	0.00	1	45.00	44.70	-1	5,915	-0.02%
2020/08/28	2	46.85	2	46.25	45.85	0	5,923	0.00%
2020/08/27	2	47.23	2	46.63	46.40	0	5,964	0.00%
2020/08/26	3	46.38	13	46.19	46.55	-10	5,783	-0.17%
2020/08/25	7	44.34	5	44.57	45.00	2	5,292	0.04%
2020/08/24	0	0.00	1	42.05	42.45	-1	4,943	-0.02%
2020/08/20	2	39.08	0	0.00	39.35	2	4,855	0.04%
2020/08/18	1	40.90	0	0.00	40.95	1	4,762	0.02%
2020/08/17	1	41.45	0	0.00	41.45	1	4,754	0.02%
2020/08/14	1	41.25	0	0.00	41.30	1	4,764	0.02%
2020/08/12	1	41.20	0	0.00	41.25	1	4,800	0.02%
2020/08/11	2	41.90	0	0.00	41.70	2	4,801	0.04%
2020/08/07	1	42.20	1	42.10	42.25	0	4,820	0.00%
2020/08/05	2	42.40	0	0.00	42.15	2	4,965	0.04%
2020/08/04	1	41.80	0	0.00	42.30	1	4,934	0.02%
2020/08/03	1	41.50	0	0.00	41.50	1	4,939	0.02%
2020/07/28	3	40.17	0	0.00	40.15	3	4,759	0.06%
2020/07/27	1	41.05	0	0.00	40.85	1	4,806	0.02%
2020/07/24	4	41.80	2	42.90	41.70	2	4,789	0.04%
2020/07/23	3	43.10	1	43.05	43.00	2	4,732	0.04%
2020/07/22	1	43.65	2	42.95	43.65	-1	4,701	-0.02%
2020/07/21	5	42.59	46	42.71	42.50	-41	4,640	-0.88%
2020/07/20	3	42.82	1	43.90	42.95	2	4,574	0.04%
2020/07/17	2	46.45	0	0.00	46.30	2	4,432	0.05%
2020/07/16	10	46.15	0	0.00	46.00	10	4,292	0.23%
2020/07/14	7	45.98	2	45.90	45.60	5	4,313	0.12%
2020/07/10	6	46.96	2	47.30	46.55	4	4,210	0.09%
2020/07/08	4	47.21	0	0.00	47.35	4	4,053	0.10%
2020/07/07	1	49.00	2	47.78	47.70	-1	3,978	-0.03%
2020/07/06	5	48.81	1	49.30	48.75	4	3,839	0.10%
2020/07/03	3	49.10	0	0.00	48.60	3	3,754	0.08%
2020/07/01	0	0.00	3	48.10	48.50	-3	3,760	-0.08%
2020/06/30	2	47.25	3	47.20	47.90	-1	3,753	-0.03%
2020/06/29	1	46.15	0	0.00	46.15	1	3,738	0.03%
2020/06/24	6	47.80	0	0.00	47.75	6	3,646	0.16%
2020/06/22	0	0.00	1	49.30	49.20	-1	3,532	-0.03%
2020/06/19	18	51.03	9	50.37	49.95	9	3,536	0.25%
2020/06/18	13	49.98	0	0.00	50.90	13	3,480	0.37%
2020/06/16	1	48.85	0	0.00	49.00	1	3,443	0.03%
2020/06/15	2	48.10	0	0.00	48.05	2	3,481	0.06%
2020/06/12	9	48.32	0	0.00	49.10	9	3,496	0.26%
2020/06/11	0	0.00	1	50.00	49.20	-1	3,480	-0.03%
2020/06/10	7	52.26	4	52.33	52.10	3	3,405	0.09%
2020/06/09	2	51.50	5	51.20	51.30	-3	3,344	-0.09%
2020/06/08	1	49.05	0	0.00	49.50	1	3,269	0.03%
2020/06/05	0	0.00	1	49.50	49.55	-1	3,237	-0.03%
2020/06/03	3	49.80	3	50.00	50.00	0	3,227	0.00%
2020/06/01	0	0.00	1	47.20	47.50	-1	3,088	-0.03%
2020/05/28	2	47.48	0	0.00	47.35	2	3,094	0.06%
2020/05/27	0	0.00	2	46.78	46.90	-2	3,085	-0.06%
2020/05/26	0	0.00	7	46.89	46.75	-7	3,115	-0.22%
2020/05/20	4	46.60	0	0.00	46.90	4	3,181	0.13%
2020/05/15	3	47.50	13	47.37	47.95	-10	3,274	-0.31%
2020/05/14	1	49.15	0	0.00	47.80	1	3,272	0.03%
2020/05/13	2	49.93	21	49.17	50.40	-19	3,215	-0.59%
2020/05/12	0	0.00	3	48.90	49.65	-3	3,169	-0.09%
2020/05/08	3	47.73	0	0.00	47.65	3	3,110	0.10%
2020/05/07	1	47.45	1	47.60	47.75	0	3,094	0.00%
2020/05/06	2	46.45	1	46.70	46.35	1	3,107	0.03%
2020/05/05	2	45.70	0	0.00	46.00	2	3,148	0.06%
2020/05/04	5	45.65	0	0.00	45.50	5	3,161	0.16%
2020/04/30	2	47.38	13	47.62	47.10	-11	3,151	-0.35%
2020/04/28	0	0.00	6	47.80	47.80	-6	3,161	-0.19%
2020/04/27	1	47.45	2	47.50	47.40	-1	3,240	-0.03%
2020/04/24	8	46.58	0	0.00	46.60	8	3,258	0.25%
2020/04/23	3	47.17	7	47.90	46.85	-4	3,272	-0.12%
2020/04/22	3	44.60	1	46.30	47.10	2	3,271	0.06%
2020/04/21	3	47.20	2	46.70	46.10	1	3,275	0.03%
2020/04/17	13	47.52	3	47.78	47.75	10	3,221	0.31%
2020/04/16	1	46.05	1	44.65	46.05	0	3,149	0.00%
2020/04/15	2	44.73	5	44.75	44.45	-3	3,145	-0.10%
2020/04/10	3	43.90	2	43.83	43.80	1	3,188	0.03%
2020/04/09	5	43.84	2	43.80	44.25	3	3,222	0.09%
2020/04/08	3	43.30	0	0.00	43.45	3	3,221	0.09%
2020/04/07	1	42.20	1	42.35	42.40	0	3,174	0.00%
2020/04/06	13	40.56	1	40.25	40.40	12	3,131	0.38%
2020/04/01	12	40.03	11	39.84	40.00	1	3,106	0.03%
2020/03/27	1	39.65	0	0.00	38.70	1	3,043	0.03%
2020/03/25	0	0.00	1	39.05	39.40	-1	3,008	-0.03%
2020/03/24	1	36.85	0	0.00	36.50	1	2,964	0.03%
2020/03/20	0	0.00	14	35.76	36.55	-14	2,945	-0.48%
2020/03/19	5	34.00	2	34.00	34.00	3	2,929	0.10%
2020/03/17	0	0.00	1	39.70	39.30	-1	2,899	-0.03%
2020/03/16	4	41.36	5	41.84	40.00	-1	2,936	-0.03%
2020/03/13	1	39.05	2	39.45	41.00	-1	2,914	-0.03%
2020/03/12	2	44.30	1	45.30	42.95	1	2,885	0.03%
2020/03/11	2	46.80	2	47.05	46.70	0	2,843	0.00%
2020/03/09	8	45.84	5	46.40	45.30	3	2,855	0.11%
2020/03/06	1	48.35	0	0.00	48.30	1	2,814	0.04%
2020/03/05	1	49.15	1	49.25	49.15	0	2,852	0.00%
2020/03/04	1	48.05	26	48.19	48.35	-25	2,891	-0.86%
2020/03/03	3	49.15	0	0.00	49.00	3	2,901	0.10%
2020/02/27	11	49.66	0	0.00	48.95	11	2,867	0.38%
2020/02/26	5	50.48	1	50.30	50.10	4	2,879	0.14%
2020/02/21	3	52.80	0	0.00	52.90	3	2,933	0.10%
2020/02/19	11	53.75	1	54.10	53.50	10	2,975	0.34%
2020/02/18	1	53.30	3	52.73	52.30	-2	2,953	-0.07%
2020/02/17	21	53.40	0	0.00	53.50	21	3,061	0.69%
2020/02/14	3	53.10	0	0.00	53.20	3	3,177	0.09%
2020/02/13	2	54.20	2	53.75	53.20	0	3,287	0.00%
2020/02/12	3	52.63	0	0.00	52.80	3	3,369	0.09%
2020/02/11	1	51.90	0	0.00	52.30	1	3,417	0.03%
2020/02/10	2	51.20	0	0.00	51.20	2	3,575	0.06%
2020/02/05	1	52.70	0	0.00	52.10	1	4,369	0.02%
2020/02/04	1	52.10	0	0.00	52.10	1	4,586	0.02%
2020/02/03	1	49.95	1	51.00	51.00	0	4,680	0.00%
2020/01/31	2	53.40	0	0.00	53.00	2	4,735	0.04%
2020/01/30	2	53.75	1	53.60	53.20	1	5,243	0.02%
2020/01/17	2	59.55	0	0.00	59.50	2	5,318	0.04%
2020/01/15	0	0.00	1	60.20	59.80	-1	5,465	-0.02%
2020/01/13	2	60.25	0	0.00	60.30	2	5,772	0.03%
2020/01/10	2	60.20	2	59.60	59.60	0	5,861	0.00%
2020/01/08	4	60.30	0	0.00	59.70	4	6,020	0.07%
2020/01/07	14	61.87	3	61.83	61.20	11	6,092	0.18%
2020/01/06	1	62.30	0	0.00	62.10	1	6,167	0.02%
2020/01/03	1	63.50	1	64.30	63.70	0	6,200	0.00%
2020/01/02	0	0.00	2	64.10	64.10	-2	6,331	-0.03%
2019/12/30	0	0.00	1	63.20	63.30	-1	6,658	-0.02%
2019/12/26	0	0.00	10	63.20	63.10	-10	7,063	-0.14%
2019/12/16	1	62.40	0	0.00	62.90	1	7,693	0.01%
2019/12/13	1	62.00	0	0.00	61.90	1	7,714	0.01%
2019/12/12	1	63.10	0	0.00	62.90	1	7,743	0.01%
2019/12/10	3	63.30	0	0.00	63.50	3	7,871	0.04%
2019/12/09	0	0.00	1	63.60	63.40	-1	8,005	-0.01%
2019/12/06	2	62.60	0	0.00	62.50	2	8,147	0.02%
2019/12/04	1	62.40	0	0.00	62.70	1	8,454	0.01%
2019/12/02	0	0.00	2	61.40	61.20	-2	8,479	-0.02%
2019/11/29	3	63.43	0	0.00	62.50	3	8,447	0.04%
2019/11/28	1	64.60	0	0.00	63.80	1	8,477	0.01%
2019/11/27	0	0.00	1	64.00	64.00	-1	8,499	-0.01%
2019/11/25	1	63.60	0	0.00	63.70	1	8,510	0.01%
2019/11/22	1	63.80	3	64.03	63.90	-2	8,547	-0.02%
2019/11/21	3	64.17	0	0.00	64.30	3	8,765	0.03%
2019/11/20	0	0.00	1	65.30	65.30	-1	8,814	-0.01%
2019/11/19	0	0.00	2	67.05	66.00	-2	9,166	-0.02%
2019/11/13	0	0.00	1	66.50	66.90	-1	9,347	-0.01%
2019/11/12	1	65.40	2	66.10	65.90	-1	9,479	-0.01%
2019/11/11	14	64.41	6	64.57	64.00	8	9,646	0.08%
2019/11/08	1	66.50	1	67.00	66.90	0	9,641	0.00%
2019/11/07	6	67.07	7	66.54	66.30	-1	9,805	-0.01%
2019/11/06	9	67.40	3	67.63	66.60	6	9,818	0.06%
2019/11/05	9	67.08	15	66.43	66.50	-6	9,702	-0.06%
2019/11/04	6	65.57	7	65.73	65.60	-1	9,686	-0.01%
2019/11/01	7	64.37	3	64.13	63.90	4	9,845	0.04%
2019/10/31	5	64.90	7	64.69	65.00	-2	10,188	-0.02%
2019/10/30	5	63.90	6	64.05	63.90	-1	10,575	-0.01%
2019/10/29	22	65.39	10	66.38	64.60	12	10,517	0.11%
2019/10/28	0	0.00	1	65.00	64.40	-1	10,022	-0.01%
2019/10/25	3	64.20	3	64.40	64.20	0	9,933	0.00%
2019/10/24	1	63.60	0	0.00	64.00	1	9,892	0.01%
2019/10/23	1	62.60	0	0.00	62.70	1	9,849	0.01%
2019/10/22	2	63.65	2	64.60	63.10	0	9,833	0.00%
2019/10/21	1	63.90	2	63.80	64.30	-1	9,599	-0.01%
2019/10/18	2	63.40	1	63.40	63.40	1	9,584	0.01%
2019/10/17	6	63.28	2	63.35	63.30	4	9,579	0.04%
2019/10/16	0	0.00	3	63.00	63.30	-3	9,571	-0.03%
2019/10/15	2	62.40	2	62.85	62.30	0	9,508	0.00%
2019/10/14	2	62.35	0	0.00	62.30	2	9,441	0.02%
2019/10/09	0	0.00	2	62.60	62.20	-2	9,397	-0.02%
2019/10/08	2	63.45	3	62.77	62.60	-1	9,464	-0.01%
2019/10/07	2	63.50	7	63.81	63.70	-5	9,548	-0.05%
2019/10/04	3	63.40	0	0.00	62.50	3	9,463	0.03%
2019/10/03	8	63.34	7	63.19	63.60	1	9,263	0.01%
2019/10/02	2	62.20	0	0.00	62.50	2	9,151	0.02%
2019/10/01	1	61.50	0	0.00	61.00	1	8,990	0.01%
2019/09/27	1	59.10	4	59.15	59.10	-3	8,875	-0.03%
2019/09/26	1	60.70	0	0.00	60.50	1	8,827	0.01%
2019/09/25	1	60.80	0	0.00	61.00	1	8,887	0.01%
2019/09/24	8	62.15	5	62.80	61.50	3	9,042	0.03%
2019/09/23	0	0.00	4	61.30	61.20	-4	8,835	-0.05%
2019/09/19	2	60.60	5	60.70	60.30	-3	8,815	-0.03%
2019/09/17	3	61.53	1	61.30	61.00	2	8,793	0.02%
2019/09/16	1	61.40	7	61.33	61.30	-6	8,788	-0.07%
2019/09/12	9	62.61	7	62.87	62.40	2	8,809	0.02%
2019/09/11	4	61.15	4	61.25	61.80	0	8,800	0.00%
2019/09/10	1	61.80	0	0.00	61.80	1	8,753	0.01%
2019/09/09	4	60.50	1	61.30	60.30	3	8,612	0.03%
2019/09/06	7	60.93	6	60.27	59.80	1	8,539	0.01%
2019/09/05	1	59.50	2	59.45	59.70	-1	8,305	-0.01%
2019/09/04	2	58.95	0	0.00	59.20	2	8,278	0.02%
2019/09/03	16	59.01	25	58.54	58.80	-9	8,340	-0.11%
2019/08/30	2	58.70	2	59.10	59.10	0	8,349	0.00%
2019/08/29	19	58.50	16	58.09	58.00	3	8,373	0.04%
2019/08/28	1	58.10	0	0.00	57.80	1	8,474	0.01%
2019/08/27	19	58.26	23	57.77	57.50	-4	8,496	-0.05%
2019/08/26	9	58.23	0	0.00	56.70	9	8,490	0.11%
2019/08/23	4	61.30	1	61.20	61.20	3	8,348	0.04%
2019/08/22	15	63.09	14	64.11	62.20	1	8,279	0.01%
2019/08/21	8	61.20	9	61.46	61.80	-1	7,926	-0.01%
2019/08/20	3	61.40	8	60.61	60.20	-5	7,874	-0.06%
2019/08/19	8	60.50	0	0.00	60.70	8	7,874	0.10%
2019/08/15	4	60.45	7	60.44	59.00	-3	7,687	-0.04%
2019/08/14	37	61.96	33	62.25	62.20	4	7,419	0.05%
2019/08/13	1	59.80	1	60.10	59.70	0	7,159	0.00%
2019/08/12	1	60.10	0	0.00	60.00	1	7,064	0.01%
2019/08/08	1	59.20	1	59.20	58.70	0	6,838	0.00%
2019/08/07	1	59.50	5	59.60	58.40	-4	6,678	-0.06%
2019/08/06	6	57.92	7	58.44	60.40	-1	6,522	-0.02%
2019/08/05	2	59.65	3	60.00	58.60	-1	6,359	-0.02%
2019/08/02	21	59.18	20	59.43	59.90	1	6,038	0.02%
2019/08/01	11	56.30	46	57.35	58.80	-35	5,477	-0.64%
2019/07/31	0	0.00	1	53.50	53.50	-1	5,012	-0.02%
2019/07/30	1	51.70	0	0.00	51.90	1	4,981	0.02%
2019/07/29	1	53.50	0	0.00	53.40	1	5,016	0.02%
2019/07/26	4	53.28	6	53.30	53.30	-2	5,047	-0.04%
2019/07/25	2	53.70	1	53.30	53.80	1	5,065	0.02%
2019/07/24	2	52.70	1	53.20	52.90	1	5,037	0.02%
2019/07/23	2	51.70	0	0.00	51.70	2	5,134	0.04%
2019/07/22	1	52.00	0	0.00	51.80	1	5,137	0.02%
2019/07/18	2	53.60	2	53.35	53.00	0	5,120	0.00%
2019/07/16	0	0.00	1	55.80	55.80	-1	5,016	-0.02%
2019/07/15	2	55.80	0	0.00	55.70	2	4,967	0.04%
2019/07/12	12	56.16	10	55.90	56.20	2	4,950	0.04%
2019/07/11	23	57.12	0	0.00	56.80	23	4,848	0.47%
2019/07/10	1	55.20	0	0.00	55.50	1	4,634	0.02%
2019/07/08	2	55.40	1	55.90	55.40	1	4,791	0.02%
2019/07/05	2	55.40	0	0.00	55.50	2	4,967	0.04%
2019/07/04	1	54.90	1	55.00	55.10	0	4,986	0.00%
2019/07/02	3	55.80	2	55.80	55.60	1	5,148	0.02%
2019/07/01	2	56.65	4	55.70	56.50	-2	5,152	-0.04%
2019/06/21	2	55.00	3	55.27	55.00	-1	5,125	-0.02%
2019/06/20	8	55.40	0	0.00	55.60	8	5,133	0.16%
2019/06/19	1	54.50	7	54.47	56.30	-6	5,108	-0.12%
2019/06/18	8	52.93	5	52.74	52.50	3	4,982	0.06%
2019/06/14	1	51.30	1	51.00	51.00	0	4,943	0.00%
2019/06/13	2	51.25	2	51.40	51.40	0	4,970	0.00%
2019/06/12	4	52.38	5	52.38	52.00	-1	4,986	-0.02%
2019/06/11	2	51.60	3	51.80	51.60	-1	5,001	-0.02%
2019/06/10	3	49.87	9	50.68	51.00	-6	4,974	-0.12%
2019/06/06	2	49.43	0	0.00	48.65	2	5,141	0.04%
2019/06/05	4	50.18	0	0.00	49.50	4	5,133	0.08%
2019/06/04	2	48.90	4	49.33	49.00	-2	5,069	-0.04%
2019/06/03	2	47.40	2	48.43	48.35	0	4,984	0.00%
2019/05/31	0	0.00	1	48.15	48.25	-1	5,001	-0.02%
2019/05/30	4	47.85	6	49.13	48.20	-2	5,046	-0.04%
2019/05/29	3	46.17	1	46.45	46.60	2	5,021	0.04%
2019/05/28	0	0.00	1	47.10	46.90	-1	5,004	-0.02%
2019/05/27	1	46.00	0	0.00	47.05	1	5,015	0.02%
2019/05/24	6	49.22	0	0.00	48.60	6	4,961	0.12%
2019/05/23	2	50.05	2	49.55	50.20	0	4,901	0.00%
2019/05/22	0	0.00	3	52.57	52.60	-3	4,959	-0.06%
2019/05/21	1	52.20	0	0.00	52.90	1	5,056	0.02%
2019/05/20	4	52.00	1	52.60	52.30	3	5,167	0.06%
2019/05/17	1	53.40	0	0.00	51.80	1	5,326	0.02%
2019/05/16	1	54.50	0	0.00	54.30	1	5,374	0.02%
2019/05/14	1	55.60	2	55.40	55.30	-1	5,622	-0.02%
2019/05/13	2	55.45	0	0.00	55.30	2	5,616	0.04%
2019/05/10	4	57.83	0	0.00	58.00	4	5,551	0.07%
2019/05/08	1	60.80	0	0.00	60.60	1	5,445	0.02%
2019/05/07	2	62.40	2	62.00	62.00	0	5,413	0.00%
2019/05/06	4	59.68	31	59.85	60.60	-27	5,394	-0.50%
2019/05/03	1	62.00	0	0.00	62.00	1	5,322	0.02%
2019/05/02	11	62.18	0	0.00	62.60	11	5,275	0.21%
2019/04/30	1	61.50	0	0.00	63.20	1	5,230	0.02%
2019/04/29	3	61.93	6	62.83	61.40	-3	5,210	-0.06%
2019/04/24	0	0.00	2	68.45	68.10	-2	5,129	-0.04%
2019/04/23	0	0.00	2	65.40	66.00	-2	5,089	-0.04%
2019/04/22	0	0.00	3	67.40	67.40	-3	5,075	-0.06%
2019/04/17	1	67.80	0	0.00	68.50	1	5,282	0.02%
2019/04/16	1	68.90	7	69.07	68.40	-6	5,284	-0.11%
2019/04/15	26	67.70	0	0.00	67.30	26	5,255	0.49%
2019/04/12	5	69.40	7	69.80	69.90	-2	5,180	-0.04%
2019/04/11	8	67.98	22	69.22	67.00	-14	5,076	-0.28%
2019/04/10	0	0.00	1	65.80	65.80	-1	4,800	-0.02%
2019/04/09	10	64.70	1	64.80	64.80	9	4,748	0.19%
2019/04/08	0	0.00	3	63.47	64.20	-3	4,694	-0.06%
2019/04/03	4	62.23	2	62.25	61.90	2	4,510	0.04%
2019/04/02	0	0.00	1	61.70	61.90	-1	4,403	-0.02%
2019/04/01	3	60.57	2	60.60	60.00	1	4,335	0.02%
2019/03/29	5	60.70	1	61.10	60.70	4	4,286	0.09%
2019/03/28	1	60.00	0	0.00	60.00	1	4,194	0.02%
2019/03/22	2	60.25	0	0.00	60.10	2	4,051	0.05%
2019/03/18	1	61.50	0	0.00	61.50	1	3,882	0.03%
2019/03/15	1	61.80	1	61.90	62.40	0	3,841	0.00%
2019/03/14	2	62.40	3	62.10	62.20	-1	3,792	-0.03%
2019/03/12	16	62.80	15	62.58	62.00	1	3,727	0.03%
2019/03/11	2	59.60	0	0.00	59.80	2	3,536	0.06%
2019/03/07	10	58.95	21	57.95	57.90	-11	3,641	-0.30%
2019/03/06	1	60.50	21	59.81	59.80	-20	3,746	-0.53%
2019/03/05	0	0.00	15	60.30	60.10	-15	3,727	-0.40%
2019/02/27	3	57.60	5	58.02	58.20	-2	3,573	-0.06%
2019/02/26	36	59.03	3	58.60	57.70	33	3,559	0.93%
2019/02/25	22	58.48	10	58.41	58.50	12	3,532	0.34%
2019/02/21	0	0.00	1	57.80	58.00	-1	3,517	-0.03%
2019/02/19	0	0.00	1	60.00	59.70	-1	3,543	-0.03%
2019/02/18	4	58.00	1	59.60	58.20	3	3,484	0.09%
2019/02/15	3	56.17	4	55.30	56.70	-1	3,413	-0.03%
2019/02/14	0	0.00	16	56.28	55.00	-16	3,443	-0.46%
2019/02/12	5	51.00	0	0.00	51.60	5	3,297	0.15%
2019/02/11	1	51.60	7	51.41	50.90	-6	3,287	-0.18%
2019/01/30	3	51.20	0	0.00	50.40	3	3,265	0.09%
2019/01/28	0	0.00	1	50.30	50.50	-1	3,267	-0.03%
2019/01/17	1	47.80	0	0.00	47.90	1	3,386	0.03%
2019/01/16	0	0.00	2	51.00	50.90	-2	3,300	-0.06%
2019/01/14	2	49.90	1	49.70	49.65	1	3,218	0.03%
2019/01/11	0	0.00	1	49.75	49.65	-1	3,210	-0.03%
2019/01/10	8	49.69	6	49.88	49.85	2	3,201	0.06%
2019/01/09	5	47.09	4	48.40	48.45	1	3,096	0.03%
2019/01/07	1	44.30	1	44.90	44.80	0	2,953	0.00%
2019/01/04	0	0.00	1	43.80	43.55	-1	2,957	-0.03%
2019/01/03	1	45.80	1	45.75	44.60	0	2,948	0.00%
2018/12/28	1	44.25	0	0.00	43.45	1	2,932	0.03%
2018/12/17	0	0.00	1	43.05	43.30	-1	2,969	-0.03%
2018/12/12	1	44.95	2	45.20	45.00	-1	3,048	-0.03%
2018/12/10	1	44.75	0	0.00	44.35	1	3,060	0.03%
2018/12/06	1	46.35	0	0.00	44.40	1	3,087	0.03%
2018/12/05	0	0.00	1	47.00	47.50	-1	3,062	-0.03%
2018/12/04	1	47.90	0	0.00	46.90	1	3,072	0.03%
2018/11/30	5	45.71	17	45.64	46.00	-12	3,069	-0.39%
2018/11/29	12	44.70	0	0.00	44.45	12	2,983	0.40%
2018/11/22	0	0.00	5	41.86	41.30	-5	2,808	-0.18%
2018/11/21	0	0.00	24	42.59	42.20	-24	2,838	-0.85%
2018/11/20	0	0.00	6	42.30	42.60	-6	2,804	-0.21%
2018/11/19	25	43.43	0	0.00	42.30	25	2,752	0.91%
2018/11/14	5	41.00	0	0.00	40.80	5	2,490	0.20%
2018/11/12	0	0.00	4	37.03	37.50	-4	2,262	-0.18%
2018/11/09	4	36.08	0	0.00	36.50	4	2,214	0.18%
2018/11/02	1	41.05	3	40.85	41.00	-2	2,096	-0.10%
2018/10/29	0	0.00	5	39.95	39.95	-5	2,189	-0.23%
2018/10/25	1	42.35	6	42.23	40.90	-5	2,219	-0.23%
2018/10/19	0	0.00	1	43.50	43.90	-1	2,283	-0.04%
2018/10/17	4	44.75	0	0.00	44.00	4	2,263	0.18%
2018/10/15	1	44.05	0	0.00	43.55	1	2,401	0.04%
2018/10/12	2	43.45	0	0.00	43.95	2	2,475	0.08%
2018/10/08	0	0.00	1	49.15	49.20	-1	2,459	-0.04%
2018/10/05	2	47.00	0	0.00	47.75	2	2,491	0.08%
2018/10/02	0	0.00	7	51.43	51.40	-7	2,458	-0.28%
2018/09/28	1	48.85	1	48.85	48.85	0	2,425	0.00%
2018/09/20	1	50.60	0	0.00	49.00	1	2,524	0.04%
2018/09/19	1	50.00	1	50.20	50.20	0	2,482	0.00%
2018/09/14	2	47.35	0	0.00	48.45	2	2,438	0.08%
2018/09/13	2	47.45	2	46.85	46.85	0	2,424	0.00%
2018/09/12	0	0.00	10	47.80	48.00	-10	2,438	-0.41%
2018/09/11	12	47.56	0	0.00	47.30	12	2,439	0.49%
2018/09/10	10	49.39	5	48.20	48.00	5	2,440	0.20%
2018/09/07	3	51.93	8	50.90	51.30	-5	2,415	-0.21%
2018/09/06	1	54.30	0	0.00	53.80	1	2,382	0.04%
2018/09/04	2	55.00	0	0.00	55.30	2	2,330	0.09%
2018/08/31	6	56.95	0	0.00	57.00	6	2,314	0.26%
2018/08/30	5	58.42	1	58.10	57.70	4	2,359	0.17%
2018/08/28	0	0.00	4	59.25	59.00	-4	2,385	-0.17%
2018/08/24	0	0.00	2	55.80	55.80	-2	2,329	-0.09%
2018/08/23	1	55.90	0	0.00	55.60	1	2,337	0.04%
2018/08/14	6	58.00	6	58.40	59.00	0	2,376	0.00%
2018/08/09	3	59.80	0	0.00	59.60	3	2,390	0.13%
2018/08/07	0	0.00	3	60.13	60.00	-3	2,353	-0.13%
2018/08/06	1	57.40	1	58.30	58.80	0	2,257	0.00%
2018/08/02	3	56.70	0	0.00	56.50	3	2,267	0.13%
2018/08/01	1	56.90	3	57.73	57.70	-2	2,247	-0.09%
2018/07/31	0	0.00	2	57.00	57.50	-2	2,207	-0.09%
2018/07/30	0	0.00	1	58.00	56.50	-1	2,214	-0.05%
2018/07/25	2	55.55	2	55.75	54.50	0	2,164	0.00%
2018/07/23	2	57.20	3	56.03	55.20	-1	2,183	-0.05%
2018/07/20	3	54.77	0	0.00	55.80	3	2,136	0.14%
2018/07/19	1	53.30	1	54.20	53.40	0	2,080	0.00%
2018/07/18	2	53.30	0	0.00	52.60	2	2,038	0.10%
2018/07/16	2	54.00	0	0.00	52.90	2	2,047	0.10%
2018/07/13	1	53.80	0	0.00	54.20	1	2,049	0.05%
2018/07/10	1	54.30	0	0.00	54.30	1	2,046	0.05%
2018/07/03	0	0.00	3	60.10	59.80	-3	2,073	-0.14%
2018/06/29	0	0.00	1	62.20	61.80	-1	2,057	-0.05%
2018/06/21	1	59.00	0	0.00	59.00	1	1,976	0.05%
2018/06/14	0	0.00	1	62.80	61.10	-1	2,064	-0.05%
2018/06/07	0	0.00	2	63.60	63.10	-2	2,104	-0.10%
2018/06/06	0	0.00	1	62.20	62.60	-1	2,076	-0.05%
2018/05/29	2	59.20	0	0.00	58.20	2	2,148	0.09%
2018/05/28	1	58.90	10	58.50	58.50	-9	2,205	-0.41%
2018/05/24	10	55.80	0	0.00	57.50	10	2,353	0.42%
2018/05/22	0	0.00	10	56.80	56.70	-10	2,401	-0.42%
2018/05/21	10	54.60	1	54.60	56.90	9	2,449	0.37%
2018/05/18	1	55.60	0	0.00	55.30	1	2,413	0.04%
2018/05/16	1	56.40	0	0.00	56.40	1	2,453	0.04%
2018/05/15	0	0.00	2	57.40	56.90	-2	2,500	-0.08%
2018/05/14	0	0.00	1	57.80	57.20	-1	2,529	-0.04%
2018/04/24	1	57.10	0	0.00	57.80	1	3,008	0.03%
2018/04/20	2	62.50	0	0.00	61.20	2	3,170	0.06%
2018/03/31	0	0.00	20	62.47	62.50	-20	4,163	-0.48%
2018/03/30	0	0.00	30	63.68	62.20	-30	4,181	-0.72%
2018/03/29	0	0.00	10	64.00	64.40	-10	4,165	-0.24%
2018/03/23	15	61.97	0	0.00	64.50	15	4,164	0.36%
2018/03/20	11	67.11	0	0.00	66.00	11	4,143	0.27%
2018/03/19	10	69.75	0	0.00	69.00	10	4,120	0.24%
2018/03/16	1	69.30	0	0.00	71.40	1	4,144	0.02%
2018/03/14	1	69.00	0	0.00	69.00	1	4,215	0.02%
2018/03/13	5	69.80	0	0.00	69.90	5	4,231	0.12%
2018/03/12	1	68.80	0	0.00	68.30	1	4,264	0.02%
2018/03/07	4	70.75	0	0.00	70.70	4	4,361	0.09%
2018/03/06	7	70.01	0	0.00	70.50	7	4,424	0.16%
2018/03/05	1	71.50	0	0.00	70.60	1	4,465	0.02%
2018/03/01	10	73.60	0	0.00	74.00	10	4,472	0.22%
2018/02/12	12	74.44	0	0.00	73.30	12	4,688	0.26%
2018/02/09	8	74.20	0	0.00	74.60	8	4,675	0.17%
2018/01/31	1	82.10	0	0.00	82.60	1	4,510	0.02%
2018/01/30	2	82.70	0	0.00	82.70	2	4,526	0.04%
2018/01/25	0	0.00	3	82.80	82.00	-3	4,443	-0.07%
2018/01/24	0	0.00	1	82.80	82.40	-1	4,483	-0.02%
2018/01/22	0	0.00	1	79.10	79.40	-1	4,511	-0.02%
2018/01/19	0	0.00	1	77.20	77.50	-1	4,505	-0.02%
2018/01/17	1	77.90	1	79.40	77.90	0	4,395	0.00%
2018/01/16	4	81.68	11	80.29	80.30	-7	4,293	-0.16%
2018/01/12	10	76.40	1	76.70	76.40	9	4,088	0.22%
2018/01/10	2	74.55	2	76.55	74.00	0	3,986	0.00%
2018/01/09	2	78.80	0	0.00	79.30	2	3,779	0.05%
2018/01/05	1	91.70	0	0.00	88.30	1	3,612	0.03%
2018/01/04	0	0.00	1	87.60	88.00	-1	3,514	-0.03%
2018/01/03	6	85.52	6	88.43	87.30	0	3,549	0.00%
2018/01/02	1	81.60	2	79.65	82.60	-1	3,514	-0.03%