致伸 (4915)-元大-新竹券商分點個股進出

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
79.6
漲跌
▲0.4
漲幅
+0.51%
成交量
1,105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:13:30

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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/21	0	79.20	0	0.00	79.20	0	2,265	0.00%
2024/11/18	1	80.30	0	0.00	79.00	1	2,224	0.04%
2024/11/06	1	76.60	0	0.00	77.10	1	2,170	0.05%
2024/11/05	0.2	78.30	0	0.00	77.20	0.2	2,189	0.01%
2024/10/30	0.2	82.40	0	0.00	81.00	0.2	2,373	0.01%
2024/10/29	0.2	87.25	0	0.00	86.50	0.2	2,339	0.01%
2024/10/28	0.2	89.70	0	0.00	88.80	0.2	2,451	0.01%
2024/10/25	0	93.17	0	0.00	92.10	0	2,539	0.00%
2024/10/21	0	0.00	2.2	93.72	94.00	-2.2	2,773	-0.08%
2024/10/17	0	92.50	0	0.00	92.50	0	2,876	0.00%
2024/10/14	3	90.90	0	0.00	92.70	3	2,990	0.10%
2024/10/09	0	90.70	0	0.00	90.40	0	3,039	0.00%
2024/10/08	3.2	89.52	5	89.06	90.40	-1.8	3,049	-0.06%
2024/10/04	10.2	92.47	7	95.06	90.20	3.2	3,069	0.10%
2024/10/01	0	93.30	7.2	97.22	98.40	-7.2	2,995	-0.24%
2024/09/30	1	90.80	0	0.00	90.60	1	2,970	0.03%
2024/09/23	1	87.90	0	0.00	87.80	1	3,417	0.03%
2024/09/19	0	0.00	1	87.80	87.90	-1	3,440	-0.03%
2024/09/16	1	87.30	0	0.00	86.60	1	3,519	0.03%
2024/09/03	0	0.00	0.3	91.60	90.80	-0.3	4,276	-0.01%
2024/08/30	0	90.00	0	0.00	89.70	0	4,510	0.00%
2024/08/28	1	90.60	1	91.10	88.90	0	4,697	0.00%
2024/08/23	0	86.70	13	85.99	86.50	-13	4,945	-0.26%
2024/08/21	1	86.50	1	86.40	86.50	0	4,965	0.00%
2024/08/14	0	85.50	0	0.00	85.90	0	5,355	0.00%
2024/08/13	0	0.00	1	85.50	84.80	-1	5,425	-0.02%
2024/08/07	0	83.10	0	0.00	83.00	0	5,553	0.00%
2024/08/06	0	82.10	0	0.00	82.00	0	5,569	0.00%
2024/08/05	1	81.54	2	84.05	84.00	-1	5,528	-0.02%
2024/08/01	3	90.13	2	90.00	90.10	1	5,533	0.02%
2024/07/31	1	90.80	1	91.50	91.50	0	5,559	0.00%
2024/07/30	1	89.00	1	93.70	90.30	0	5,552	0.00%
2024/07/29	2	91.20	0	0.00	89.30	2	5,625	0.04%
2024/07/26	0	91.00	2	91.20	91.00	-2	5,912	-0.03%
2024/07/23	0	92.40	0	0.00	92.90	0	5,814	0.00%
2024/07/19	1	90.40	0	0.00	90.00	1	5,790	0.02%
2024/07/18	1	91.90	1	90.60	91.20	0	5,834	0.00%
2024/07/17	2	93.20	31	93.16	92.90	-29	5,828	-0.50%
2024/07/15	31	90.00	0	0.00	90.50	31	5,845	0.53%
2024/07/11	1	89.50	0	0.00	89.70	1	5,885	0.02%
2024/07/09	3	89.53	0	0.00	89.40	3	5,976	0.05%
2024/07/05	0	90.10	1	90.40	90.00	-1	5,987	-0.02%
2024/07/04	1	89.80	1	89.40	89.80	0	5,978	0.00%
2024/07/03	5	87.94	0.1	86.50	85.90	4.9	5,915	0.08%
2024/07/02	0.1	93.62	0	0.00	92.90	0.1	5,634	0.00%
2024/07/01	0	91.40	0	0.00	92.30	0	5,630	0.00%
2024/06/28	1	93.50	0	94.50	94.20	1	5,597	0.02%
2024/06/27	1	95.00	0	0.00	95.20	1	5,572	0.02%
2024/06/26	0.1	96.10	1	96.02	96.00	-0.9	5,791	-0.02%
2024/06/24	1	96.50	2	96.40	96.10	-1	6,132	-0.02%
2024/06/21	1.1	96.06	0.3	95.70	96.00	0.8	6,165	0.01%
2024/06/20	13.9	96.78	2	97.85	95.40	11.9	6,152	0.19%
2024/06/19	0.4	111.24	0	0.00	110.00	0.4	5,999	0.01%
2024/06/18	3	113.83	3	113.00	114.00	0	6,064	0.00%
2024/06/17	0	112.00	1	110.50	112.50	-1	6,211	-0.02%
2024/06/14	2	109.75	1	110.50	110.00	1	6,366	0.02%
2024/06/13	0	0.00	1	113.00	110.50	-1	6,398	-0.02%
2024/06/12	1	109.50	62	108.98	110.00	-61	6,366	-0.96%
2024/06/11	1	107.00	0	0.00	107.50	1	6,387	0.02%
2024/06/07	1	108.50	0	0.00	107.50	1	6,395	0.02%
2024/06/06	1	110.50	1	109.50	108.00	0	6,393	0.00%
2024/06/05	3.1	111.00	2.1	108.85	110.00	1	6,321	0.02%
2024/06/04	10	107.00	42	104.82	107.00	-32	6,316	-0.51%
2024/06/03	8	102.81	9	101.66	104.00	-1	6,252	-0.02%
2024/05/31	7	103.57	5.2	102.79	101.00	1.8	6,226	0.03%
2024/05/30	2	98.70	10.1	98.41	99.30	-8.1	6,117	-0.13%
2024/05/29	0	0.00	1	96.50	96.80	-1	6,139	-0.02%
2024/05/28	1	95.90	0	0.00	96.60	1	6,183	0.02%
2024/05/27	1	95.80	1	96.80	95.40	0	6,212	0.00%
2024/05/23	1	94.60	0	0.00	93.90	1	6,276	0.02%
2024/05/22	1	94.63	1	96.10	96.40	0	6,265	0.00%
2024/05/20	0	93.20	0	0.00	93.50	0	6,270	0.00%
2024/05/17	5	92.80	0	0.00	92.50	5	6,193	0.08%
2024/05/15	0	94.00	0	0.00	93.60	0	6,167	0.00%
2024/05/13	0	0.00	0.1	95.00	95.30	-0.1	6,199	0.00%
2024/05/10	1	95.10	0	0.00	94.90	1	6,168	0.02%
2024/05/09	1	96.20	1	98.50	96.00	0	6,135	0.00%
2024/05/08	1	99.00	5	98.44	99.20	-4	6,069	-0.07%
2024/05/07	1	95.50	1	94.70	96.20	0	5,972	0.00%
2024/05/06	6	95.62	3	96.57	96.20	3	5,933	0.05%
2024/05/03	22	95.75	2	97.60	96.40	20	5,857	0.34%
2024/05/02	71.2	95.40	3	96.13	94.60	68.2	5,742	1.19%
2024/04/30	40	97.57	92.7	97.60	97.00	-52.7	5,565	-0.95%
2024/04/29	1	88.90	1.2	88.17	89.10	-0.2	5,238	0.00%
2024/04/26	1	85.60	2	86.70	87.40	-1	5,220	-0.02%
2024/04/24	3	87.90	3.5	88.14	87.70	-0.5	5,205	-0.01%
2024/04/23	0	87.40	0	0.00	88.00	0	5,167	0.00%
2024/04/22	0	86.00	0	0.00	85.80	0	5,116	0.00%
2024/04/19	31	86.03	1	85.50	85.40	30	5,068	0.59%
2024/04/18	0	87.00	2	85.25	87.00	-2	4,989	-0.04%
2024/04/17	1	85.30	0	0.00	85.30	1	4,938	0.02%
2024/04/16	0	84.60	0	0.00	84.70	0	4,932	0.00%
2024/04/12	0	85.70	0	0.00	85.00	0	4,934	0.00%
2024/04/11	0	86.80	0	0.00	86.80	0	4,916	0.00%
2024/04/10	0	0.00	2	84.80	84.70	-2	4,936	-0.04%
2024/04/09	0	83.30	0	0.00	83.30	0	4,947	0.00%
2024/04/02	2	82.70	0	0.00	82.70	2	4,986	0.04%
2024/04/01	0	0.00	1	84.00	82.70	-1	5,017	-0.02%
2024/03/29	4	84.10	4	84.40	83.70	0	4,986	0.00%
2024/03/28	4	85.40	5.1	87.39	85.80	-1.1	4,785	-0.02%
2024/03/27	2	85.45	1.3	83.10	85.20	0.7	4,614	0.02%
2024/03/26	0	82.00	0	0.00	82.10	0	4,584	0.00%
2024/03/21	0.1	85.30	0.1	85.10	86.70	0	4,831	0.00%
2024/03/20	2.6	87.87	1	88.30	85.50	1.6	4,867	0.03%
2024/03/19	0.1	84.20	2.6	85.03	85.00	-2.5	4,775	-0.05%
2024/03/18	2	80.20	2.5	80.31	80.20	-0.5	4,679	-0.01%
2024/03/15	1	78.80	0	0.00	78.70	1	4,653	0.02%
2024/03/14	3.3	79.05	4.2	78.68	79.50	-0.9	4,607	-0.02%
2024/03/13	1.3	80.12	6	79.08	78.70	-4.8	4,524	-0.11%
2024/03/12	0	0.00	1.4	77.37	77.50	-1.4	4,410	-0.03%
2024/03/11	0.2	73.90	2	73.60	74.60	-1.8	4,378	-0.04%
2024/03/08	4.3	73.42	4	74.28	73.30	0.3	4,365	0.01%
2024/03/07	0.1	75.60	2	75.95	75.80	-1.9	4,238	-0.05%
2024/03/06	0	0.00	2.3	76.27	76.90	-2.3	4,203	-0.05%
2024/03/05	4	75.28	6.2	75.98	76.80	-2.2	4,210	-0.05%
2024/03/04	0	0.00	1.4	75.30	75.70	-1.4	4,155	-0.03%
2024/03/01	2	73.35	2	73.15	73.10	0	4,067	0.00%
2024/02/29	1	71.71	1	72.90	72.80	0	4,014	0.00%
2024/02/27	3	71.90	5	72.14	72.00	-2	3,969	-0.05%
2024/02/26	3	71.93	1	72.40	72.00	2	3,924	0.05%
2024/02/23	1	72.20	2.3	71.90	72.40	-1.3	3,887	-0.03%
2024/02/22	2	71.55	3.5	70.54	71.20	-1.5	3,832	-0.04%
2024/02/20	1.3	68.74	1	69.40	68.90	0.3	3,651	0.01%
2024/02/19	1.5	68.73	2	69.15	69.10	-0.5	3,650	-0.01%
2024/02/16	0	0.00	1	68.60	68.30	-1	3,645	-0.03%
2024/02/15	0	68.60	55	68.03	68.50	-55	3,661	-1.50%
2024/02/05	0	66.40	1	66.60	66.60	-1	3,579	-0.03%
2024/01/31	0	65.80	0	0.00	65.70	0	3,689	0.00%
2024/01/30	1	66.10	2	66.20	65.80	-1	3,775	-0.03%
2024/01/29	0	66.40	0	0.00	66.70	0	3,831	0.00%
2024/01/24	2	65.20	0	0.00	65.10	2	4,247	0.05%
2024/01/22	0	65.10	0	0.00	64.80	0	4,254	0.00%
2024/01/17	2	65.50	0	0.00	65.30	2	4,274	0.05%
2024/01/16	0	66.00	0	0.00	65.90	0	4,329	0.00%
2024/01/12	0	65.00	0	0.00	64.90	0	4,376	0.00%
2024/01/11	15	65.07	0	0.00	65.00	15	4,394	0.34%
2024/01/10	2	65.30	0	0.00	65.60	2	4,427	0.05%
2024/01/09	0	65.20	0	0.00	64.90	0	4,406	0.00%
2024/01/08	4	65.13	5	64.94	65.50	-1	4,407	-0.02%
2024/01/04	2	67.05	2	66.95	67.20	0	4,322	0.00%
2024/01/03	0	0.00	26	67.31	67.20	-26	4,297	-0.61%
2024/01/02	5	67.72	4	67.83	67.50	1	4,282	0.02%
2023/12/29	2	67.35	3	67.37	67.70	-1	4,260	-0.02%
2023/12/27	1	65.80	0	0.00	66.40	1	4,208	0.02%
2023/12/22	4	66.15	6	65.57	65.70	-2	4,124	-0.05%
2023/12/21	2	66.30	2	66.10	66.20	0	4,084	0.00%
2023/12/20	12.1	66.72	8	67.05	67.10	4.1	4,009	0.10%
2023/12/19	17	66.43	26	66.50	65.90	-9	3,879	-0.23%
2023/12/18	5	66.70	8.3	67.02	66.60	-3.3	3,773	-0.09%
2023/12/15	15	66.41	3	66.73	66.20	12	3,702	0.32%
2023/12/14	32	65.55	2	66.20	66.80	30	3,588	0.84%
2023/12/13	2	65.20	0	0.00	65.70	2	3,517	0.06%
2023/12/11	1	63.60	0	0.00	63.50	1	3,570	0.03%
2023/12/08	1	63.80	1	63.90	63.80	0	3,727	0.00%
2023/12/06	0	64.10	3	64.07	63.90	-3	4,072	-0.07%
2023/12/04	4	64.98	0	0.00	64.80	4	4,222	0.09%
2023/11/29	1	65.70	0	0.00	65.50	1	4,342	0.02%
2023/11/28	1	65.10	0	0.00	65.10	1	4,353	0.02%
2023/11/27	3	64.60	0	0.00	64.40	3	4,359	0.07%
2023/11/24	2	64.80	0	0.00	64.60	2	4,391	0.05%
2023/11/17	0	63.80	0	0.00	63.70	0	4,417	0.00%
2023/11/09	0	64.10	0	0.00	64.00	0	4,355	0.00%
2023/11/08	1	64.30	3	64.60	64.30	-2	4,333	-0.05%
2023/11/07	0	63.60	0	0.00	63.40	0	4,293	0.00%
2023/11/03	4	62.95	0	0.00	63.30	4	4,184	0.10%
2023/11/01	1.4	65.14	1	63.80	62.40	0.4	4,091	0.01%
2023/10/25	2	70.50	2	71.50	70.70	0	4,103	0.00%
2023/10/24	4	70.70	5	71.58	70.50	-1	4,120	-0.02%
2023/10/23	1	70.60	0	0.00	70.20	1	4,025	0.02%
2023/10/20	1	68.90	0	0.00	68.80	1	4,015	0.03%
2023/10/19	0	0.00	3	69.60	70.30	-3	4,015	-0.07%
2023/10/18	0	70.00	0	0.00	70.00	0	4,099	0.00%
2023/10/17	1	70.50	3	70.70	69.90	-2	4,062	-0.05%
2023/10/16	0	69.60	0	0.00	69.90	0	4,098	0.00%
2023/10/11	3	71.40	0	0.00	71.20	3	4,123	0.07%
2023/10/06	2	70.50	0	0.00	70.00	2	4,156	0.05%
2023/10/05	0	0.00	0.3	71.00	71.00	-0.3	4,178	-0.01%
2023/10/04	1	69.88	0	0.00	69.30	1	4,164	0.02%
2023/10/03	1	69.80	0	0.00	69.50	1	4,146	0.02%
2023/10/02	0	68.70	0	0.00	69.10	0	4,167	0.00%
2023/09/26	1	70.80	1	70.80	70.20	0	4,428	0.00%
2023/09/25	1	71.50	1	71.20	71.70	0	4,468	0.00%
2023/09/22	1	69.60	1	69.30	70.30	0	4,495	0.00%
2023/09/21	1.1	69.83	1	70.10	70.00	0.1	4,626	0.00%
2023/09/20	3	70.70	10	71.52	70.90	-7	4,615	-0.15%
2023/09/19	9	73.43	3.5	73.47	73.00	5.5	4,529	0.12%
2023/09/18	0	0.00	1.1	72.80	72.30	-1.1	4,483	-0.02%
2023/09/15	5	72.50	4.1	72.10	71.90	0.9	4,428	0.02%
2023/09/14	4	72.00	7.1	71.80	71.80	-3.1	4,349	-0.07%
2023/09/13	14	71.54	9.2	71.24	71.70	4.8	4,260	0.11%
2023/09/12	7	71.51	9	69.63	70.40	-2	4,110	-0.05%
2023/09/08	1	68.60	3	68.27	68.30	-2	3,782	-0.05%
2023/09/07	13	68.69	8	68.95	68.30	5	3,796	0.13%
2023/09/06	2	67.40	0	0.00	68.00	2	3,658	0.05%
2023/09/05	0	0.00	1.3	67.62	67.80	-1.3	3,589	-0.03%
2023/08/31	2	66.05	0	0.00	66.30	2	3,556	0.06%
2023/08/30	4	65.70	3	65.63	65.90	1	3,579	0.03%
2023/08/25	0	0.00	6	64.50	65.20	-6	3,587	-0.17%
2023/08/23	0	64.30	0	0.00	64.50	0	3,630	0.00%
2023/08/22	0	63.70	2	64.30	63.90	-2	3,721	-0.05%
2023/08/21	2	63.80	1	64.30	64.10	1	3,866	0.03%
2023/08/15	0	0.00	1	63.00	62.90	-1	3,902	-0.03%
2023/08/14	0	0.00	1	61.90	61.90	-1	3,906	-0.03%
2023/08/10	0	63.80	0	0.00	63.30	0	3,934	0.00%
2023/08/08	2	63.80	2	63.20	63.60	0	3,916	0.00%
2023/08/04	1	63.50	1	62.70	63.30	0	3,897	0.00%
2023/08/02	3.4	63.92	11	64.09	64.00	-7.6	3,880	-0.20%
2023/08/01	0	0.00	1	65.90	65.90	-1	3,874	-0.03%
2023/07/31	4	65.20	4	64.98	64.50	0	3,913	0.00%
2023/07/28	3	66.00	4	65.60	66.00	-1	3,870	-0.03%
2023/07/27	3	65.13	1	65.40	64.40	2	3,885	0.05%
2023/07/26	0	0.00	1	64.50	64.70	-1	3,849	-0.03%
2023/07/25	0	64.10	2	64.10	64.70	-2	3,848	-0.05%
2023/07/24	2	63.46	1	64.20	63.60	1	3,823	0.03%
2023/07/21	1	66.20	3	64.80	64.40	-2	3,803	-0.05%
2023/07/19	1.1	63.80	0	0.00	62.90	1.1	3,724	0.03%
2023/07/18	1	64.20	2	64.90	64.60	-1	3,711	-0.03%
2023/07/17	1	63.31	5	63.50	64.10	-4	3,697	-0.11%
2023/07/14	0	63.30	0	0.00	63.60	0	3,723	0.00%
2023/07/13	4	64.20	5	64.20	63.30	-1	3,730	-0.03%
2023/07/12	1	63.00	36	62.80	62.90	-35	3,709	-0.94%
2023/07/11	0	0.00	1	62.00	62.00	-1	3,679	-0.03%
2023/07/10	1	60.70	0	60.80	60.50	1	3,681	0.03%
2023/07/07	0	61.20	0	0.00	60.60	0	3,693	0.00%
2023/07/06	35	62.19	0	0.00	61.70	35	3,673	0.95%
2023/07/05	3	62.77	0	0.00	63.00	3	3,596	0.08%
2023/07/04	2.1	61.30	0	0.00	61.40	2.1	3,530	0.06%
2023/07/03	2	65.80	3	66.30	65.90	-1	3,373	-0.03%
2023/06/30	0	66.00	1	66.00	65.80	-1	3,307	-0.03%
2023/06/29	4	67.55	1	68.00	65.80	3	3,259	0.09%
2023/06/26	0	64.63	0.2	65.00	64.60	-0.1	3,075	0.00%
2023/06/20	0	64.80	0	0.00	65.00	0	3,106	0.00%
2023/06/19	0	65.50	0	0.00	65.40	0	3,115	0.00%
2023/06/15	0	0.00	1	65.90	66.00	-1	3,130	-0.03%
2023/06/14	0.1	65.65	0	0.00	65.70	0.1	3,189	0.00%
2023/06/12	1	65.10	0	0.00	65.00	1	3,212	0.03%
2023/06/09	0	0.00	2	65.35	65.40	-2	3,219	-0.06%
2023/06/08	0	0.00	20	64.90	64.90	-20	3,243	-0.62%
2023/06/07	0.1	64.54	0	0.00	64.50	0.1	3,259	0.00%
2023/06/06	2	64.55	1	64.50	64.60	1	3,312	0.03%
2023/06/05	1	64.80	0.3	65.80	65.40	0.8	3,279	0.02%
2023/06/02	1	64.70	10	64.70	64.50	-9	3,338	-0.27%
2023/06/01	20	64.70	0	0.00	64.70	20	3,416	0.59%
2023/05/31	0.1	63.95	0	0.00	64.60	0.1	3,537	0.00%
2023/05/30	0	64.10	0	0.00	64.00	0	3,695	0.00%
2023/05/29	1	64.10	0	0.00	64.40	1	3,896	0.03%
2023/05/26	5	63.90	9.2	64.56	64.10	-4.2	3,999	-0.11%
2023/05/25	14	64.49	1	63.50	64.60	13	3,927	0.33%
2023/05/24	1	62.40	0	0.00	62.70	1	3,816	0.03%
2023/05/23	0	0.00	0	63.00	63.40	0	3,802	0.00%
2023/05/22	0.2	63.10	0	0.00	63.10	0.2	3,776	0.01%
2023/05/19	0	0.00	0.1	62.40	62.70	-0.1	3,766	0.00%
2023/05/18	0.1	62.34	0	0.00	62.50	0.1	3,817	0.00%
2023/05/17	1.3	62.95	1	62.70	62.60	0.3	3,832	0.01%
2023/05/16	0.6	62.24	0	0.00	62.50	0.6	3,798	0.02%
2023/05/15	2	61.60	2	61.50	61.70	0	3,781	0.00%
2023/05/12	2	60.85	2	61.20	61.80	0	3,888	0.00%
2023/05/11	5	61.90	5.7	61.24	60.80	-0.7	3,938	-0.02%
2023/05/09	2	61.80	3	62.03	61.70	-1	3,953	-0.03%
2023/05/08	3.1	61.55	3	62.00	61.60	0.1	3,971	0.00%
2023/05/05	1	62.60	10	63.00	62.50	-9	4,006	-0.22%
2023/05/04	0.4	62.65	4.6	62.70	62.20	-4.2	3,977	-0.11%
2023/05/03	1	63.10	1	62.40	62.50	0	4,012	0.00%
2023/04/26	0.1	58.80	0	0.00	58.80	0.1	3,982	0.00%
2023/04/24	0	0.00	0.1	60.10	59.90	-0.1	3,977	0.00%
2023/04/21	0.3	60.30	0	0.00	59.80	0.3	3,965	0.01%
2023/04/19	5.4	61.95	0	0.00	61.40	5.4	3,951	0.14%
2023/04/18	1	61.80	1	61.30	61.40	0	3,944	0.00%
2023/04/14	0.4	60.77	0.1	61.30	60.80	0.4	3,885	0.01%
2023/04/13	1	61.40	10	61.10	61.00	-9	3,865	-0.23%
2023/04/11	1	60.50	0	0.00	60.70	1	3,841	0.03%
2023/04/07	10	61.20	10	60.40	60.40	0	3,821	0.00%
2023/04/06	25	60.93	25	59.90	61.00	0	3,809	0.00%
2023/03/31	0	60.80	0.3	61.00	60.40	-0.3	3,827	-0.01%
2023/03/30	0	0.00	0	61.00	61.10	0	3,831	0.00%
2023/03/28	0	0.00	2	60.40	60.30	-2	3,947	-0.05%
2023/03/27	5	62.10	5	61.50	61.30	0	3,941	0.00%
2023/03/24	0.1	61.50	0	0.00	61.20	0.1	3,943	0.00%
2023/03/23	0.2	61.20	6	60.70	61.50	-5.8	3,967	-0.15%
2023/03/22	0	0.00	0	61.00	61.00	0	3,959	0.00%
2023/03/21	1	60.70	8.1	60.73	60.80	-7.1	4,037	-0.18%
2023/03/20	0	0.00	1	59.60	60.20	-1	4,076	-0.02%
2023/03/17	1	59.40	0	0.00	59.50	1	4,114	0.02%
2023/03/16	2.5	59.79	0	0.00	59.30	2.5	4,099	0.06%
2023/03/15	1	60.80	0	0.00	60.70	1	4,078	0.02%
2023/03/14	2	61.30	0	0.00	61.00	2	4,117	0.05%
2023/03/10	0	61.71	4.5	61.95	61.60	-4.5	4,244	-0.11%
2023/03/09	7	62.61	0	0.00	62.30	7	4,331	0.16%
2023/03/08	1	62.40	0	0.00	62.80	1	4,351	0.02%
2023/03/07	1.1	62.99	5	63.00	62.30	-4	4,460	-0.09%
2023/03/06	20.1	62.35	1.1	62.08	62.40	19	4,434	0.43%
2023/03/03	0.3	62.41	5	62.76	62.00	-4.7	4,488	-0.11%
2023/03/02	15	61.85	1.3	62.76	62.70	13.8	4,582	0.30%
2023/03/01	6	59.48	4	60.23	61.00	2	4,677	0.04%
2023/02/24	4.3	59.62	3	60.00	59.70	1.3	4,599	0.03%
2023/02/22	1.3	58.15	0	0.00	58.10	1.3	4,701	0.03%
2023/02/21	0.1	59.35	1	59.20	59.00	-0.9	4,795	-0.02%
2023/02/20	0.2	59.20	1	59.20	59.20	-0.8	4,865	-0.02%
2023/02/17	0	59.10	0	0.00	58.80	0	5,006	0.00%
2023/02/16	0.1	58.80	0	0.00	58.50	0.1	5,127	0.00%
2023/02/15	3.1	58.97	0	0.00	59.00	3.1	5,358	0.06%
2023/02/14	1.1	58.69	0	0.00	58.60	1.1	5,444	0.02%
2023/02/10	2.2	58.92	0	0.00	58.10	2.2	5,676	0.04%
2023/02/09	0.1	59.50	0	0.00	59.30	0.1	5,673	0.00%
2023/02/08	0.1	58.57	0	0.00	58.50	0.1	5,727	0.00%
2023/02/07	0	0.00	3	58.13	58.60	-3	5,831	-0.05%
2023/02/06	0.1	58.80	0	0.00	58.70	0.1	5,979	0.00%
2023/02/03	2	59.55	2	59.70	59.70	0	6,177	0.00%
2023/02/02	0.2	58.80	2	58.50	59.10	-1.8	6,313	-0.03%
2023/02/01	0	58.40	2	58.40	58.50	-2	6,371	-0.03%
2023/01/30	0	0.00	1	57.10	57.00	-1	6,281	-0.02%
2023/01/17	0.1	56.30	0	0.00	56.40	0.1	6,316	0.00%
2023/01/13	1	56.60	0	0.00	56.40	1	6,329	0.02%
2023/01/12	0	0.00	20	56.90	57.20	-20	6,403	-0.31%
2023/01/09	0	0.00	1	57.20	57.10	-1	6,421	-0.02%
2022/12/29	1	55.41	1	55.70	55.80	0	6,559	0.00%
2022/12/26	1	55.10	1	55.40	55.10	0	6,822	0.00%
2022/12/23	1	54.80	5	54.70	55.10	-4	6,882	-0.06%
2022/12/20	10	55.30	5	56.10	55.20	5	6,955	0.07%
2022/12/16	1	57.20	0	0.00	57.40	1	6,907	0.01%
2022/12/15	1	58.00	2	58.00	58.30	-1	6,888	-0.01%
2022/12/14	2	57.65	0	0.00	57.80	2	6,832	0.03%
2022/12/13	12	57.68	1	58.90	57.40	11	6,803	0.16%
2022/12/12	0	0.00	5	57.26	57.60	-5	6,701	-0.07%
2022/12/09	0	0.00	3	57.70	57.80	-3	6,669	-0.04%
2022/12/08	3	57.37	1	57.20	57.70	2	6,649	0.03%
2022/12/07	1	57.50	3	57.27	57.20	-2	6,615	-0.03%
2022/12/05	2	57.90	0	0.00	57.80	2	6,615	0.03%
2022/12/02	0	0.00	3	58.60	58.30	-3	6,686	-0.04%
2022/12/01	2	58.00	0	0.00	58.00	2	6,595	0.03%
2022/11/30	1	57.10	2	57.30	57.70	-1	6,517	-0.02%
2022/11/29	5	56.84	15	57.29	56.70	-10	6,446	-0.16%
2022/11/28	2	57.60	8	58.13	57.40	-6	6,312	-0.10%
2022/11/25	4	57.78	12	58.08	57.80	-8	6,251	-0.13%
2022/11/24	13	57.76	1	57.50	58.20	12	6,154	0.19%
2022/11/23	3	57.97	4	58.20	58.20	-1	5,985	-0.02%
2022/11/22	9	56.63	0	0.00	56.70	9	5,716	0.16%
2022/11/18	2	56.40	1	55.50	55.50	1	5,542	0.02%
2022/11/17	10	56.45	1.3	56.80	56.90	8.7	5,371	0.16%
2022/11/16	4	55.90	0	0.00	55.70	4	5,318	0.08%
2022/11/15	10	55.90	0	0.00	55.80	10	5,260	0.19%
2022/11/14	0	0.00	1	55.50	55.60	-1	5,186	-0.02%
2022/11/11	3	54.33	0	0.00	54.50	3	5,120	0.06%
2022/11/10	4	53.18	1	53.40	53.00	3	4,940	0.06%
2022/11/09	4	54.13	0	0.00	54.10	4	4,854	0.08%
2022/11/08	0	54.60	0	0.00	53.90	0	4,775	0.00%
2022/11/07	0	0.00	3	55.03	55.10	-3	4,676	-0.06%
2022/11/02	2	54.50	3	54.37	54.50	-1	4,583	-0.02%
2022/11/01	1.3	53.15	0	0.00	53.20	1.3	4,436	0.03%
2022/10/31	6	54.68	3	54.30	54.10	3	4,267	0.07%
2022/10/28	1	56.00	0	0.00	54.60	1	4,116	0.02%
2022/10/25	0	0.00	1	54.90	54.70	-1	4,335	-0.02%
2022/10/20	0.3	57.30	0	0.00	57.20	0.3	5,012	0.00%
2022/10/18	1	60.80	0	0.00	60.10	1	5,323	0.02%
2022/10/17	2	60.50	0	0.00	61.30	2	5,553	0.04%
2022/10/05	0	0.00	2.3	62.02	61.90	-2.3	6,273	-0.04%
2022/10/04	1	60.50	0	0.00	59.90	1	6,223	0.02%
2022/10/03	5.3	60.76	1	62.30	60.90	4.3	6,164	0.07%
2022/09/30	1	64.00	1	63.30	63.80	0	6,145	0.00%
2022/09/29	0	0.00	1	65.80	65.60	-1	6,167	-0.02%
2022/09/27	0	0.00	1	63.40	65.20	-1	6,202	-0.02%
2022/09/26	1	63.20	0	0.00	61.90	1	6,185	0.02%
2022/09/23	2	65.05	1	63.70	63.40	1	6,295	0.02%
2022/09/22	1	65.80	1	66.50	66.50	0	6,352	0.00%
2022/09/21	0	0.00	1	66.60	66.40	-1	6,605	-0.02%
2022/09/20	1	66.70	2	66.80	67.00	-1	6,752	-0.01%
2022/09/19	0.2	65.60	0	0.00	65.90	0.2	6,802	0.00%
2022/09/15	1	67.10	5	66.80	66.70	-4	6,969	-0.06%
2022/09/14	0	0.00	2	68.00	68.30	-2	7,077	-0.03%
2022/09/13	0	0.00	3	69.20	69.10	-3	7,170	-0.04%
2022/09/12	12	69.66	1	69.70	69.70	11	7,223	0.15%
2022/09/08	1	69.00	3	68.67	68.80	-2	7,282	-0.03%
2022/09/06	1	66.60	0	0.00	66.50	1	7,278	0.01%
2022/08/30	0	0.00	1	66.70	66.60	-1	7,579	-0.01%
2022/08/29	1	64.70	0	0.00	65.80	1	7,629	0.01%
2022/08/25	1	67.20	1	66.80	66.80	0	7,774	0.00%
2022/08/23	1	67.00	0	0.00	66.70	1	7,850	0.01%
2022/08/22	0.1	70.10	0	0.00	68.90	0.1	7,861	0.00%
2022/08/19	0	0.00	1.2	70.57	69.90	-1.2	7,904	-0.01%
2022/08/18	1.2	68.59	1.1	69.49	69.40	0.1	8,013	0.00%
2022/08/17	1	66.70	2	67.15	67.20	-1	8,182	-0.01%
2022/08/16	1.1	68.75	0.1	69.10	68.60	1	8,279	0.01%
2022/08/12	1	69.40	1	69.10	69.00	0	8,705	0.00%
2022/08/11	2	70.10	1	70.20	70.20	1	8,748	0.01%
2022/08/02	1	70.20	4	69.55	70.10	-3	8,399	-0.04%
2022/08/01	0	0.00	3	71.30	71.00	-3	8,329	-0.04%
2022/07/29	4	69.13	5	69.54	69.80	-1	8,187	-0.01%
2022/07/28	0	0.00	31.3	68.21	68.50	-31.3	7,925	-0.40%
2022/07/27	2	66.35	3	66.07	67.40	-1	7,758	-0.01%
2022/07/26	3.3	65.44	16	64.78	64.90	-12.7	7,867	-0.16%
2022/07/25	22	66.92	25	67.75	67.30	-3	7,869	-0.04%
2022/07/22	32	66.57	26	66.66	66.90	6	7,719	0.08%
2022/07/21	1	64.80	4	64.33	65.30	-3	7,550	-0.04%
2022/07/20	13	64.42	6	64.98	64.20	7	7,507	0.09%
2022/07/19	12	65.12	5.3	64.64	65.40	6.7	7,307	0.09%
2022/07/18	0	0.00	11	62.45	62.50	-11	7,032	-0.16%
2022/07/15	0.1	61.90	3	61.70	61.30	-2.9	7,157	-0.04%
2022/07/12	2	59.80	0	0.00	59.20	2	7,249	0.03%
2022/07/11	3	61.27	5	61.14	60.50	-2	7,311	-0.03%
2022/07/08	3	61.20	1	61.10	61.30	2	7,550	0.03%
2022/07/07	1	57.30	3	59.03	60.40	-2	7,559	-0.03%
2022/07/06	5	59.42	3	59.30	58.50	2	7,551	0.03%
2022/07/05	2.3	59.73	0	0.00	59.10	2.3	7,519	0.03%
2022/07/04	4	59.45	2	59.65	59.50	2	7,515	0.03%
2022/07/01	0	0.00	4	60.73	60.30	-4	7,626	-0.05%
2022/06/29	1	61.60	5	63.32	62.90	-4	7,647	-0.05%
2022/06/28	3	61.07	1	61.40	61.40	2	7,381	0.03%
2022/06/27	0	0.00	1	58.80	59.00	-1	7,233	-0.01%
2022/06/23	1.5	56.00	1	56.30	56.60	0.5	7,130	0.01%
2022/06/22	0.2	59.00	0	0.00	58.80	0.2	6,997	0.00%
2022/06/20	0.1	60.70	1	60.50	60.20	-0.9	6,741	-0.01%
2022/06/17	0	0.00	11	62.86	62.90	-11	6,645	-0.17%
2022/06/16	3.2	63.35	3	63.37	62.40	0.2	6,508	0.00%
2022/06/15	0	0.00	6	63.78	63.90	-6	6,403	-0.09%
2022/06/14	6	62.83	8	62.10	63.20	-2	6,341	-0.03%
2022/06/13	2	62.70	30	62.65	64.00	-28	6,202	-0.45%
2022/06/10	0	0.00	4	63.55	64.00	-4	6,153	-0.07%
2022/06/09	4	63.03	0	0.00	63.10	4	6,073	0.07%
2022/06/08	1	62.70	10	62.90	63.10	-9	5,989	-0.15%
2022/06/07	5	61.88	4	61.90	62.20	1	5,902	0.02%
2022/06/02	3	63.03	2	61.30	61.30	1	5,794	0.02%
2022/05/31	0	0.00	1	61.10	61.80	-1	5,638	-0.02%
2022/05/30	2	60.80	1	60.90	61.00	1	5,626	0.02%
2022/05/27	1	61.00	0	0.00	61.10	1	5,544	0.02%
2022/05/26	11	60.97	15	61.88	61.00	-4	5,480	-0.07%
2022/05/25	5	61.14	8	60.58	60.60	-3	5,322	-0.06%
2022/05/24	34	60.81	10	60.78	60.80	24	5,147	0.47%
2022/05/23	7	59.63	15	59.75	60.00	-8	4,944	-0.16%
2022/05/20	10	59.14	8	59.24	59.30	2	4,734	0.04%
2022/05/19	2	56.70	18	57.04	57.90	-16	4,500	-0.36%
2022/05/16	1	54.40	0	0.00	54.70	1	4,462	0.02%
2022/05/12	0	0.00	1	55.50	55.10	-1	4,434	-0.02%
2022/05/10	1	56.00	11	54.96	56.70	-10	4,417	-0.23%
2022/05/09	2	55.50	0	0.00	55.40	2	4,452	0.04%
2022/05/06	2	57.25	0	0.00	57.50	2	4,419	0.05%
2022/05/05	7	58.66	17	58.67	58.70	-10	4,418	-0.23%
2022/05/03	30	58.20	42	57.99	58.10	-12	4,264	-0.28%
2022/04/29	0	0.00	2	57.20	55.90	-2	4,076	-0.05%
2022/04/28	1	57.00	2	56.40	58.10	-1	3,956	-0.03%
2022/04/25	1	56.60	0	0.00	56.50	1	3,770	0.03%
2022/04/22	2	57.75	0	0.00	57.90	2	3,714	0.05%
2022/04/21	1	57.20	14.5	57.56	58.00	-13.5	3,677	-0.37%
2022/04/20	0	0.00	0.5	56.10	56.40	-0.5	3,549	-0.01%
2022/04/15	6	55.63	6	55.55	55.60	0	3,474	0.00%
2022/04/14	2	55.55	4	55.73	55.30	-2	3,450	-0.06%
2022/04/13	0	0.00	1	54.30	54.20	-1	3,216	-0.03%
2022/04/12	1.1	53.18	1	53.00	53.40	0.1	3,224	0.00%
2022/04/11	0.3	53.70	5	52.40	51.90	-4.7	3,348	-0.14%
2022/04/07	11.3	54.07	3	54.03	53.60	8.3	3,348	0.25%
2022/04/06	4	54.90	3.3	54.72	55.30	0.7	3,239	0.02%
2022/04/01	0	0.00	1	52.90	52.90	-1	3,160	-0.03%
2022/03/31	0.1	51.90	0	0.00	52.10	0.1	3,290	0.00%
2022/03/30	0.1	52.50	0	0.00	52.10	0.1	3,491	0.00%
2022/03/29	0.3	52.00	0	0.00	51.90	0.3	4,209	0.01%
2022/03/28	1	51.60	0.5	51.71	51.70	0.5	4,668	0.01%
2022/03/24	1	52.30	0	0.00	52.30	1	4,756	0.02%
2022/03/23	1	52.20	1	52.30	52.20	0	4,815	0.00%
2022/03/22	0.3	51.80	0.1	52.00	52.00	0.2	4,828	0.00%
2022/03/17	0	0.00	0.1	51.80	51.80	-0.1	4,917	0.00%
2022/03/15	1	51.20	1	51.20	51.10	0	4,973	0.00%
2022/03/14	0	0.00	0.1	51.60	51.70	-0.1	5,045	0.00%
2022/03/11	0.3	51.30	0	0.00	51.40	0.3	5,135	0.01%
2022/03/10	0	0.00	1	51.90	51.90	-1	5,154	-0.02%
2022/03/09	1	50.90	0	0.00	51.20	1	5,169	0.02%
2022/03/08	1.2	50.88	0	0.00	50.00	1.2	5,240	0.02%
2022/03/07	1	51.20	0	0.00	51.20	1	5,532	0.02%
2022/03/04	1	51.80	0	0.00	52.10	1	5,588	0.02%
2022/03/03	4	51.95	0	0.00	52.10	4	5,638	0.07%
2022/02/25	1	52.00	3	52.00	52.30	-2	5,733	-0.03%
2022/02/24	2.1	52.68	0	0.00	51.90	2.1	5,792	0.04%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/22	0.1	54.20	0	0.00	53.60	0.1	5,971	0.00%
2022/02/21	0	0.00	1	54.20	54.40	-1	6,396	-0.02%
2022/02/18	0	0.00	1	54.60	54.70	-1	6,706	-0.01%
2022/02/17	0	0.00	1	54.40	54.50	-1	6,837	-0.01%
2022/02/16	0	0.00	2	54.30	53.90	-2	6,954	-0.03%
2022/02/15	1	52.70	0	0.00	52.50	1	6,932	0.01%
2022/02/14	2	52.40	0	0.00	52.40	2	6,947	0.03%
2022/02/11	2	53.60	0	0.00	53.40	2	6,958	0.03%
2022/02/09	3.9	53.62	0	0.00	53.90	3.9	7,000	0.06%
2022/02/07	0.4	54.70	2	54.75	54.90	-1.6	6,971	-0.02%
2022/01/26	0	0.00	1	53.30	53.20	-1	6,962	-0.01%
2022/01/25	0.3	53.30	0	0.00	52.90	0.3	6,996	0.00%
2022/01/21	10	53.80	2	54.60	54.70	8	7,177	0.11%
2022/01/20	2	55.00	2	54.70	55.20	0	7,121	0.00%
2022/01/18	2	54.70	0	0.00	54.80	2	7,080	0.03%
2022/01/17	2	54.30	0	0.00	54.90	2	7,060	0.03%
2022/01/14	1.3	54.80	0	0.00	54.30	1.3	7,032	0.02%
2022/01/13	2.4	56.17	1	55.80	55.80	1.4	6,992	0.02%
2022/01/11	0	0.00	3	54.23	54.20	-3	6,829	-0.04%
2022/01/07	1.3	55.91	0	0.00	55.00	1.3	6,737	0.02%
2022/01/06	10	56.50	0	0.00	56.50	10	6,650	0.15%
2022/01/05	0	0.00	4	57.55	57.30	-4	6,606	-0.06%
2022/01/04	7	57.84	7	57.67	57.70	0	6,496	0.00%
2021/12/30	1	56.70	0	0.00	56.70	1	6,236	0.02%
2021/12/29	2.3	56.93	0.5	57.00	57.00	1.8	6,182	0.03%
2021/12/28	2	57.50	1	57.30	57.20	1	6,122	0.02%
2021/12/27	6	57.57	2	57.90	57.70	4	5,954	0.07%
2021/12/24	3	57.13	2	57.80	56.90	1	5,831	0.02%
2021/12/23	21.2	59.31	24	59.54	58.40	-2.8	5,626	-0.05%
2021/12/22	3.3	57.58	20	57.51	58.00	-16.7	4,911	-0.34%
2021/12/21	3	55.30	1.3	55.08	54.80	1.7	4,452	0.04%
2021/12/20	1	54.40	0	0.00	54.70	1	4,387	0.02%
2021/12/15	0	0.00	7	52.99	52.70	-7	4,263	-0.16%
2021/12/14	2	51.90	0	0.00	51.90	2	4,246	0.05%
2021/12/13	0	0.00	5	53.90	53.40	-5	4,192	-0.12%
2021/12/10	0	0.00	4	53.80	54.00	-4	4,173	-0.10%
2021/12/08	7	54.66	6	54.93	54.80	1	4,123	0.02%
2021/12/03	0	0.00	3	53.70	53.70	-3	3,928	-0.08%
2021/12/02	28	53.92	2	53.95	53.60	26	3,890	0.67%
2021/12/01	17	54.51	12	54.83	55.10	5	3,798	0.13%
2021/11/30	0	0.00	1	53.20	52.80	-1	3,467	-0.03%
2021/11/29	0.3	51.30	2.1	52.01	52.10	-1.8	3,378	-0.05%
2021/11/26	2.1	52.58	1.3	53.06	52.00	0.8	3,320	0.02%
2021/11/25	1	54.50	0	0.00	53.60	1	3,262	0.03%
2021/11/23	3.1	53.85	23.8	54.29	53.70	-20.7	3,138	-0.66%
2021/11/19	7	56.07	0	0.00	55.50	7	2,957	0.24%
2021/11/18	32	58.01	13	57.38	57.30	19	2,801	0.68%
2021/11/17	6	55.42	1.5	55.70	56.10	4.5	2,335	0.19%
2021/11/11	2	50.40	1	50.20	50.10	1	1,772	0.06%
2021/11/05	0.3	50.20	0	0.00	50.00	0.3	1,711	0.02%
2021/11/04	3.2	50.21	3	50.20	50.30	0.2	1,707	0.01%
2021/11/03	2	50.10	0	0.00	50.30	2	1,778	0.11%
2021/11/02	1	51.70	0	0.00	50.40	1	1,821	0.05%
2021/10/29	4	52.40	3	52.13	51.50	1	1,822	0.05%
2021/09/30	0	0.00	1	50.90	51.30	-1	2,751	-0.04%
2021/09/29	0	0.00	2	50.20	50.80	-2	2,758	-0.07%
2021/09/15	6	50.20	0	0.00	50.20	6	2,991	0.20%
2021/08/31	0	0.00	1	51.90	52.00	-1	3,017	-0.03%
2021/08/30	1	52.70	1	52.70	52.80	0	3,012	0.00%
2021/08/24	2	51.45	0	0.00	51.20	2	3,068	0.07%
2021/08/18	1	48.00	2	48.00	49.70	-1	3,078	-0.03%
2021/08/12	2	52.10	1	52.10	51.40	1	3,055	0.03%
2021/08/10	10	52.50	0	0.00	52.50	10	3,085	0.32%
2021/08/09	3	54.23	0	0.00	53.40	3	3,103	0.10%
2021/08/05	9	59.93	0	0.00	59.90	9	3,050	0.29%
2021/08/03	0	0.00	1	59.80	59.10	-1	3,032	-0.03%
2021/08/02	5	60.48	5	60.44	60.50	0	2,965	0.00%
2021/07/30	15	61.83	52	61.85	61.50	-37	2,886	-1.28%
2021/07/29	46	62.10	2	62.45	60.40	44	2,757	1.60%
2021/07/28	0	0.00	8	59.40	60.00	-8	2,410	-0.33%
2021/07/27	2	59.20	0	0.00	58.40	2	2,344	0.09%
2021/07/26	2	59.90	0	0.00	59.70	2	2,337	0.09%
2021/07/23	1	57.30	0	0.00	58.10	1	2,338	0.04%
2021/07/22	0	0.00	8	56.40	56.20	-8	2,326	-0.34%
2021/07/21	1	55.30	0	0.00	55.30	1	2,335	0.04%
2021/07/20	10	56.60	2	56.50	56.40	8	2,334	0.34%
2021/07/16	2	57.90	0	0.00	58.00	2	2,427	0.08%
2021/07/15	2	58.50	0	0.00	58.40	2	2,458	0.08%
2021/07/14	6	58.63	10	58.80	59.50	-4	2,481	-0.16%
2021/07/13	0	0.00	3	57.37	57.40	-3	2,406	-0.12%
2021/07/12	1	56.30	0	0.00	56.70	1	2,422	0.04%
2021/07/09	0	0.00	1	57.00	56.60	-1	2,449	-0.04%
2021/07/07	0	0.00	1	57.40	57.00	-1	2,518	-0.04%
2021/07/06	0	0.00	4.1	56.78	56.90	-4.1	2,540	-0.16%
2021/07/02	0	0.00	1	57.30	57.00	-1	2,582	-0.04%
2021/07/01	1	56.10	1	56.40	56.00	0	2,584	0.00%
2021/06/29	1	55.50	1	55.80	55.50	0	2,602	0.00%
2021/06/28	60	56.50	3	56.27	56.70	57	2,602	2.19%
2021/06/25	2	55.75	2	55.20	55.20	0	2,605	0.00%
2021/06/24	0	0.00	4.1	55.05	54.70	-4.1	2,604	-0.16%
2021/06/23	0	0.00	1	54.20	54.50	-1	2,648	-0.04%
2021/06/17	1	53.00	0	0.00	53.20	1	2,939	0.03%
2021/06/16	0	0.00	1	53.50	53.30	-1	3,098	-0.03%
2021/06/09	1	51.70	0	0.00	51.60	1	3,380	0.03%
2021/06/08	3	52.17	0	0.00	51.80	3	3,476	0.09%
2021/06/07	0	0.00	2	51.80	52.40	-2	3,609	-0.06%
2021/06/03	1.1	52.41	0	0.00	52.30	1.1	3,825	0.03%
2021/06/02	2	52.90	0	0.00	52.30	2	3,852	0.05%
2021/05/27	0	0.00	1	53.00	53.10	-1	4,034	-0.02%
2021/05/25	0	0.00	0.1	52.10	52.80	-0.1	4,305	0.00%
2021/05/24	1	50.60	0	0.00	51.40	1	4,431	0.02%
2021/05/21	1	51.40	0	0.00	51.00	1	4,569	0.02%
2021/05/20	1	50.20	0	0.00	50.50	1	4,730	0.02%
2021/05/19	2.1	50.32	0	0.00	50.20	2.1	4,839	0.04%
2021/05/18	3	51.13	1	51.00	51.50	2	5,028	0.04%
2021/05/17	2	50.20	0	0.00	50.50	2	5,222	0.04%
2021/05/13	1	50.69	0	0.00	51.30	1	5,619	0.02%
2021/05/12	1	50.00	0	0.00	50.50	1	5,974	0.02%
2021/05/11	3	53.73	0	0.00	53.40	3	6,523	0.05%
2021/05/10	1	56.30	0	0.00	56.30	1	6,778	0.01%
2021/05/06	1	57.20	1	58.00	56.60	0	7,306	0.00%
2021/05/05	0	0.00	0	57.80	56.60	0	7,444	0.00%
2021/05/04	3	57.47	0	0.00	56.50	3	7,753	0.04%
2021/05/03	3	59.90	0	0.00	59.90	3	7,874	0.04%
2021/04/29	0	61.20	4	61.50	60.90	-4	7,962	-0.05%
2021/04/28	4	60.20	1	60.20	60.00	3	8,044	0.04%
2021/04/26	2	59.60	0	0.00	59.90	2	8,506	0.02%
2021/04/23	0.1	59.50	0	0.00	59.50	0.1	8,950	0.00%
2021/04/22	1	60.10	2	60.70	59.50	-1	9,136	-0.01%
2021/04/20	0	0.00	1	62.50	62.80	-1	9,662	-0.01%
2021/04/19	1	60.90	0	0.00	61.40	1	9,696	0.01%
2021/04/16	2	61.00	1	61.30	61.10	1	9,702	0.01%
2021/04/15	0	0.00	1	61.50	61.80	-1	9,705	-0.01%
2021/04/14	5	58.98	3	59.20	60.00	2	9,741	0.02%
2021/04/13	1	60.40	3	61.83	60.40	-2	9,761	-0.02%
2021/04/12	2	61.75	2	61.60	61.50	0	9,769	0.00%
2021/04/09	3	62.60	0	0.00	62.10	3	9,773	0.03%
2021/04/08	1	62.60	5	62.70	63.10	-4	9,761	-0.04%
2021/04/07	0	0.00	8	62.38	62.80	-8	9,847	-0.08%
2021/04/01	10	62.20	0	0.00	62.30	10	9,866	0.10%
2021/03/31	1	64.00	0	0.00	63.60	1	9,826	0.01%
2021/03/26	0	0.00	6	62.00	62.40	-6	9,785	-0.06%
2021/03/25	8	61.55	2	61.20	61.10	6	9,767	0.06%
2021/03/24	1	63.51	1	63.30	63.40	0	9,730	0.00%
2021/03/23	10	64.30	0	0.00	63.70	10	9,775	0.10%
2021/03/22	11	66.04	0	65.00	64.80	11	9,745	0.11%
2021/03/19	10	64.52	5	64.46	65.80	5	9,687	0.05%
2021/03/18	5	64.88	2	64.75	64.80	3	9,600	0.03%
2021/03/17	3	63.40	3	63.80	63.40	0	9,543	0.00%
2021/03/16	0	0.00	14	63.87	64.20	-14	9,585	-0.15%
2021/03/15	1	63.50	1	64.50	64.10	0	9,611	0.00%
2021/03/11	1	64.30	1.5	64.67	65.70	-0.5	9,602	-0.01%
2021/03/10	1	63.90	7.5	63.61	64.20	-6.5	9,550	-0.07%
2021/03/09	1	60.40	4	60.98	61.90	-3	9,537	-0.03%
2021/03/08	1	61.10	2	61.15	61.40	-1	9,758	-0.01%
2021/03/05	3	60.90	1	61.30	60.70	2	9,768	0.02%
2021/03/04	1	61.10	1	61.20	60.30	0	9,779	0.00%
2021/03/03	8	60.76	3	60.13	61.00	5	9,755	0.05%
2021/03/02	10	61.59	5	60.98	60.50	5	9,771	0.05%
2021/02/26	23	62.14	1	63.20	61.00	22	9,731	0.23%
2021/02/25	3	64.13	1	64.40	64.10	2	9,661	0.02%
2021/02/24	4	64.58	1	65.20	65.00	3	9,547	0.03%
2021/02/23	13	62.89	0	0.00	63.10	13	9,452	0.14%
2021/02/22	4	65.43	32	64.81	64.80	-28	9,440	-0.30%
2021/02/19	1	64.80	7	65.31	65.40	-6	9,336	-0.06%
2021/02/18	6	64.27	4	64.10	64.20	2	9,277	0.02%
2021/02/17	5	63.74	16	63.82	64.90	-11	9,156	-0.12%
2021/02/05	9	60.96	10	61.50	60.80	-1	8,941	-0.01%
2021/02/04	1	58.80	7	59.79	60.30	-6	8,638	-0.07%
2021/02/03	9	60.31	2	61.10	58.90	7	8,623	0.08%
2021/02/02	39	59.48	11	59.23	59.90	28	8,293	0.34%
2021/02/01	3	55.77	17	57.47	57.90	-14	7,781	-0.18%
2021/01/29	1	56.70	0	0.00	55.70	1	7,690	0.01%
2021/01/28	2	55.60	5	54.70	56.00	-3	7,533	-0.04%
2021/01/27	1	54.70	4	54.13	54.50	-3	7,387	-0.04%
2021/01/26	5	54.10	15	54.83	53.90	-10	7,305	-0.14%
2021/01/25	3	54.80	18	54.75	55.80	-15	7,138	-0.21%
2021/01/22	2	54.15	25	54.07	54.30	-23	7,269	-0.32%
2021/01/21	3	53.00	2	54.05	53.90	1	7,174	0.01%
2021/01/20	0	0.00	3	55.00	53.50	-3	7,055	-0.04%
2021/01/19	2	53.95	20	54.17	54.50	-18	6,859	-0.26%
2021/01/18	13	54.13	37	54.08	54.20	-24	6,599	-0.36%
2021/01/15	14.5	51.86	0	0.00	52.40	14.5	6,168	0.24%
2021/01/14	4	52.43	4	51.35	52.30	0	6,031	0.00%
2021/01/13	1	48.90	7	49.09	49.15	-6	5,572	-0.11%
2021/01/11	0	0.00	1	48.45	48.25	-1	5,352	-0.02%
2021/01/06	4	48.73	2	48.80	47.50	2	5,412	0.04%
2021/01/05	7	48.81	0	0.00	49.00	7	5,344	0.13%
2021/01/04	4	49.05	0	0.00	49.00	4	5,346	0.07%
2020/12/31	6	48.70	1	49.00	48.75	5	5,357	0.09%
2020/12/30	6	49.03	1	49.25	49.00	5	5,348	0.09%
2020/12/29	1	47.55	3	48.23	48.40	-2	5,288	-0.04%
2020/12/28	1	47.00	0	0.00	47.15	1	5,226	0.02%
2020/12/25	0	0.00	3	47.28	46.90	-3	5,213	-0.06%
2020/12/24	1	47.25	4	47.24	47.10	-3	5,212	-0.06%
2020/12/23	2	46.78	1	46.50	46.75	1	5,212	0.02%
2020/12/22	10	47.20	0	0.00	46.80	10	5,254	0.19%
2020/12/21	3	47.65	0	0.00	47.75	3	5,272	0.06%
2020/12/18	1	49.00	2	49.45	48.55	-1	5,259	-0.02%
2020/12/17	2	49.15	11	48.65	49.15	-9	5,210	-0.17%
2020/12/16	0	0.00	1	48.50	48.50	-1	5,207	-0.02%
2020/12/14	1	49.15	6	49.00	48.50	-5	5,193	-0.10%
2020/12/11	9	48.23	2	48.25	48.50	7	5,192	0.13%
2020/12/10	2	47.63	0	0.00	47.95	2	5,300	0.04%
2020/12/09	0.6	48.90	12	49.17	48.75	-11.4	5,271	-0.22%
2020/12/08	0	0.00	2	49.25	48.85	-2	5,257	-0.04%
2020/12/07	0	0.00	2	49.03	49.00	-2	5,276	-0.04%
2020/12/04	3	48.53	9	48.20	48.50	-6	5,253	-0.11%
2020/12/03	12	48.83	3	49.42	49.00	9	5,292	0.17%
2020/12/02	8	48.69	6	48.24	48.80	2	5,298	0.04%
2020/11/30	4	46.70	2	47.05	46.70	2	5,194	0.04%
2020/11/27	0	0.00	4	46.89	47.15	-4	5,235	-0.08%
2020/11/26	6	46.95	0	0.00	46.95	6	5,295	0.11%
2020/11/25	1	47.80	17	47.75	47.25	-16	5,295	-0.30%
2020/11/24	2	47.33	4	48.16	47.15	-2	5,339	-0.04%
2020/11/23	0	0.00	4	47.96	48.10	-4	5,487	-0.07%
2020/11/20	5	47.90	0	0.00	47.85	5	5,969	0.08%
2020/11/19	0	0.00	4	47.89	48.00	-4	6,280	-0.06%
2020/11/18	1	46.45	0	0.00	47.15	1	6,249	0.02%
2020/11/17	2	47.13	0	0.00	47.05	2	6,220	0.03%
2020/11/16	1	47.55	30	47.75	47.60	-29	6,230	-0.47%
2020/11/11	5	47.00	0	0.00	46.95	5	6,126	0.08%
2020/11/10	4	46.85	0	0.00	46.85	4	5,999	0.07%
2020/11/06	2	47.55	1	47.10	47.15	1	5,840	0.02%
2020/11/05	0	0.00	1	46.60	46.65	-1	5,665	-0.02%
2020/11/04	0	0.00	28	46.35	45.45	-28	5,552	-0.50%
2020/11/03	0	0.00	12	45.69	45.70	-12	5,484	-0.22%
2020/11/02	0	0.00	12	45.02	45.25	-12	5,409	-0.22%
2020/10/30	4	45.06	10	45.39	44.40	-6	5,310	-0.11%
2020/10/29	1	43.50	3	42.75	43.65	-2	5,029	-0.04%
2020/10/28	20	43.63	2	43.85	43.45	18	5,112	0.35%
2020/10/27	0	0.00	2	44.15	44.30	-2	5,143	-0.04%
2020/10/22	0	0.00	10	44.60	44.70	-10	5,215	-0.19%
2020/10/21	0.1	44.30	3	44.25	44.25	-2.9	5,173	-0.06%
2020/10/16	8	44.27	2	44.58	44.05	6	5,293	0.11%
2020/10/15	13	45.33	34	45.43	45.00	-21	5,344	-0.39%
2020/10/14	1	44.60	0	0.00	44.60	1	5,391	0.02%
2020/10/13	1	44.00	0	0.00	44.05	1	5,530	0.02%
2020/10/12	9	44.64	11	44.10	44.00	-2	5,589	-0.04%
2020/10/08	4	44.00	6	44.39	44.25	-2	5,594	-0.04%
2020/09/30	0.4	42.80	0	0.00	42.75	0.4	5,834	0.01%
2020/09/29	0	0.00	2	42.50	42.65	-2	5,923	-0.03%
2020/09/25	15	41.35	0	0.00	42.00	15	6,222	0.24%
2020/09/24	0	0.00	5	42.70	42.50	-5	6,207	-0.08%
2020/09/23	1	42.90	0	0.00	43.10	1	6,195	0.02%
2020/09/21	41	43.55	0	0.00	43.00	41	6,186	0.66%
2020/09/18	18	44.90	15	44.67	44.55	3	6,214	0.05%
2020/09/17	3	44.75	5	44.42	44.60	-2	6,310	-0.03%
2020/09/16	5	44.83	0	0.00	44.60	5	6,286	0.08%
2020/09/15	0	0.00	1	45.30	45.40	-1	6,253	-0.02%
2020/09/14	0.5	44.00	1	43.95	44.05	-0.5	6,179	-0.01%
2020/09/11	7	43.47	0	0.00	42.85	7	6,184	0.11%
2020/09/10	5	43.49	0	0.00	43.65	5	6,151	0.08%
2020/09/09	2	43.05	0	0.00	43.40	2	6,100	0.03%
2020/09/08	10.9	43.53	1	43.10	43.15	9.9	6,056	0.16%
2020/09/07	6	44.31	7	43.96	43.80	-1	5,985	-0.02%
2020/09/04	1	43.85	3	42.28	44.00	-2	5,950	-0.03%
2020/09/03	3	43.00	1	42.65	42.50	2	5,931	0.03%
2020/09/02	2	42.98	11	43.05	42.90	-9	5,994	-0.15%
2020/09/01	15	44.02	2	43.85	43.90	13	5,970	0.22%
2020/08/31	24	45.26	5	45.37	44.70	19	5,915	0.32%
2020/08/28	2	46.05	20	46.65	45.85	-18	5,923	-0.30%
2020/08/27	0	0.00	7	46.70	46.40	-7	5,964	-0.12%
2020/08/26	6	46.60	20	46.78	46.55	-14	5,783	-0.24%
2020/08/25	14	44.95	10	44.64	45.00	4	5,292	0.08%
2020/08/24	1	41.75	21	41.58	42.45	-20	4,943	-0.40%
2020/08/21	0	0.00	5	39.98	40.00	-5	4,879	-0.10%
2020/08/20	2	39.63	5	38.70	39.35	-3	4,855	-0.06%
2020/08/19	3	40.78	0	0.00	40.60	3	4,778	0.06%
2020/08/18	8	40.96	0	0.00	40.95	8	4,762	0.17%
2020/08/17	10	41.70	1	41.50	41.45	9	4,754	0.19%
2020/08/14	2	41.30	0	0.00	41.30	2	4,764	0.04%
2020/08/12	0	0.00	1	41.35	41.25	-1	4,800	-0.02%
2020/08/10	1	42.80	0	0.00	42.20	1	4,800	0.02%
2020/08/07	1	42.25	0	0.00	42.25	1	4,820	0.02%
2020/08/05	4	42.33	0	0.00	42.15	4	4,965	0.08%
2020/08/04	2	41.95	0	0.00	42.30	2	4,934	0.04%
2020/08/03	0	0.00	10	41.25	41.50	-10	4,939	-0.20%
2020/07/31	0	0.00	1	41.75	41.85	-1	4,860	-0.02%
2020/07/30	11	40.87	0	0.00	41.75	11	4,821	0.23%
2020/07/28	15	40.18	0	0.00	40.15	15	4,759	0.32%
2020/07/27	11	41.14	10	41.67	40.85	1	4,806	0.02%
2020/07/24	1	42.00	0	0.00	41.70	1	4,789	0.02%
2020/07/21	13	42.60	0	0.00	42.50	13	4,640	0.28%
2020/07/20	1	42.50	1	43.85	42.95	0	4,574	0.00%
2020/07/17	2	46.48	20	46.55	46.30	-18	4,432	-0.41%
2020/07/14	14	46.00	0	0.00	45.60	14	4,313	0.32%
2020/07/13	12	45.81	2	45.95	45.90	10	4,271	0.23%
2020/07/10	30	46.69	0	0.00	46.55	30	4,210	0.71%
2020/07/09	2	47.85	1	48.00	47.85	1	4,137	0.02%
2020/07/08	6	47.26	4	47.23	47.35	2	4,053	0.05%
2020/07/07	0	0.00	7	48.03	47.70	-7	3,978	-0.18%
2020/07/06	0	0.00	2	49.35	48.75	-2	3,839	-0.05%
2020/07/03	0	0.00	3	48.67	48.60	-3	3,754	-0.08%
2020/07/02	1	48.55	0	0.00	48.55	1	3,762	0.03%
2020/07/01	0	0.00	1	48.55	48.50	-1	3,760	-0.03%
2020/06/30	5	46.86	0	0.00	47.90	5	3,753	0.13%
2020/06/29	14	46.79	2	46.83	46.15	12	3,738	0.32%
2020/06/24	8	48.51	11	48.36	47.75	-3	3,646	-0.08%
2020/06/23	5	49.05	5	49.45	49.40	0	3,540	0.00%
2020/06/22	6	49.00	0	0.00	49.20	6	3,532	0.17%
2020/06/19	2	49.95	1	50.50	49.95	1	3,536	0.03%
2020/06/18	1	49.90	3	49.72	50.90	-2	3,480	-0.06%
2020/06/17	5	48.82	1	49.40	48.80	4	3,430	0.12%
2020/06/16	1	48.80	0	0.00	49.00	1	3,443	0.03%
2020/06/12	4	48.00	0	0.00	49.10	4	3,496	0.11%
2020/06/11	7	49.91	4	50.49	49.20	3	3,480	0.09%
2020/06/10	5	52.30	5	52.08	52.10	0	3,405	0.00%
2020/06/09	1	51.00	3	51.07	51.30	-2	3,344	-0.06%
2020/06/08	5	49.05	4	49.43	49.50	1	3,269	0.03%
2020/06/05	0	0.00	1	49.40	49.55	-1	3,237	-0.03%
2020/06/04	3	49.93	0	0.00	49.40	3	3,243	0.09%
2020/06/03	0	0.00	20	49.88	50.00	-20	3,227	-0.62%
2020/06/02	0	0.00	31	48.36	48.40	-31	3,117	-0.99%
2020/05/28	4	47.49	0	0.00	47.35	4	3,094	0.13%
2020/05/27	4	47.00	0	0.00	46.90	4	3,085	0.13%
2020/05/25	1	45.85	0	0.00	46.50	1	3,166	0.03%
2020/05/22	1	46.50	6	46.53	46.30	-5	3,197	-0.16%
2020/05/21	2	46.80	0	0.00	46.80	2	3,196	0.06%
2020/05/20	2	46.75	0	0.00	46.90	2	3,181	0.06%
2020/05/19	12	46.66	1	46.65	46.50	11	3,183	0.35%
2020/05/18	1	47.00	1	48.90	47.00	0	3,246	0.00%
2020/05/15	2	47.80	3	48.52	47.95	-1	3,274	-0.03%
2020/05/14	3	48.20	1	49.20	47.80	2	3,272	0.06%
2020/05/13	4	49.06	29	49.79	50.40	-25	3,215	-0.78%
2020/05/12	2	48.65	0	0.00	49.65	2	3,169	0.06%
2020/05/11	1	47.80	0	0.00	48.00	1	3,115	0.03%
2020/05/08	0	0.00	10	48.15	47.65	-10	3,110	-0.32%
2020/04/30	16	47.14	4	47.60	47.10	12	3,151	0.38%
2020/04/24	1	46.85	0	0.00	46.60	1	3,258	0.03%
2020/04/22	0	0.00	3	46.05	47.10	-3	3,271	-0.09%
2020/04/21	3	46.82	0	0.00	46.10	3	3,275	0.09%
2020/04/20	0	0.00	1	48.05	48.20	-1	3,253	-0.03%
2020/04/17	4	47.43	1	47.10	47.75	3	3,221	0.09%
2020/04/16	1	45.25	8	45.94	46.05	-7	3,149	-0.22%
2020/04/14	2	44.00	0	0.00	44.00	2	3,159	0.06%
2020/04/08	0	0.00	1	43.40	43.45	-1	3,221	-0.03%
2020/04/07	2	42.05	3	42.45	42.40	-1	3,174	-0.03%
2020/04/01	0	0.00	5	40.00	40.00	-5	3,106	-0.16%
2020/03/31	1	39.25	0	0.00	38.60	1	3,078	0.03%
2020/03/24	0	0.00	1	36.70	36.50	-1	2,964	-0.03%
2020/03/23	6	34.77	14	34.23	35.10	-8	2,947	-0.27%
2020/03/20	1	36.60	5	36.20	36.55	-4	2,945	-0.14%
2020/03/19	10	34.00	12	36.58	34.00	-2	2,929	-0.07%
2020/03/18	5	38.02	0	0.00	37.75	5	2,896	0.17%
2020/03/17	1	39.15	10	39.27	39.30	-9	2,899	-0.31%
2020/03/13	2	39.05	1	39.30	41.00	1	2,914	0.03%
2020/03/12	19	44.26	0	0.00	42.95	19	2,885	0.66%
2020/03/11	10	46.60	5	47.45	46.70	5	2,843	0.18%
2020/03/09	6	45.47	0	0.00	45.30	6	2,855	0.21%
2020/03/05	2	49.38	0	0.00	49.15	2	2,852	0.07%
2020/02/27	2	49.50	1	48.90	48.95	1	2,867	0.03%
2020/02/25	26	50.78	0	0.00	51.00	26	2,863	0.91%
2020/02/24	3	51.83	0	0.00	51.80	3	2,903	0.10%
2020/02/19	1	53.00	3	53.73	53.50	-2	2,975	-0.07%
2020/02/18	2	52.75	2	52.95	52.30	0	2,953	0.00%
2020/02/17	12	53.46	1	53.40	53.50	11	3,061	0.36%
2020/02/14	2	53.20	1	53.00	53.20	1	3,177	0.03%
2020/02/12	1	52.50	0	0.00	52.80	1	3,369	0.03%
2020/02/11	1	51.70	1	52.30	52.30	0	3,417	0.00%
2020/02/07	0	0.00	1	52.20	52.40	-1	3,887	-0.03%
2020/02/06	2	52.20	33	52.71	52.80	-31	4,146	-0.75%
2020/02/04	1	52.00	0	0.00	52.10	1	4,586	0.02%
2020/02/03	3	48.73	0	0.00	51.00	3	4,680	0.06%
2020/01/31	38	53.11	10	53.33	53.00	28	4,735	0.59%
2020/01/30	13	53.46	2	53.20	53.20	11	5,243	0.21%
2020/01/20	14	59.12	0	0.00	59.10	14	5,266	0.27%
2020/01/17	17	59.36	0	0.00	59.50	17	5,318	0.32%
2020/01/16	0	0.00	2	59.70	59.40	-2	5,400	-0.04%
2020/01/15	4	60.03	1	60.10	59.80	3	5,465	0.05%
2020/01/14	0	0.00	1	60.60	60.70	-1	5,703	-0.02%
2020/01/13	3	60.10	19	60.35	60.30	-16	5,772	-0.28%
2020/01/10	20	59.70	0	0.00	59.60	20	5,861	0.34%
2020/01/08	8	60.18	0	0.00	59.70	8	6,020	0.13%
2020/01/06	2	62.30	0	0.00	62.10	2	6,167	0.03%
2020/01/03	2	64.70	5	63.80	63.70	-3	6,200	-0.05%
2020/01/02	3	64.20	0	0.00	64.10	3	6,331	0.05%
2019/12/30	4	63.20	0	0.00	63.30	4	6,658	0.06%
2019/12/24	2	62.90	0	0.00	62.30	2	7,296	0.03%
2019/12/18	0	0.00	4	62.85	62.40	-4	7,631	-0.05%
2019/12/17	2	62.60	0	0.00	62.80	2	7,667	0.03%
2019/12/12	0	0.00	4	63.40	62.90	-4	7,743	-0.05%
2019/12/11	21	64.36	29	63.68	63.30	-8	7,751	-0.10%
2019/12/10	0	0.00	2	63.50	63.50	-2	7,871	-0.03%
2019/12/06	1	62.70	0	0.00	62.50	1	8,147	0.01%
2019/12/05	0	0.00	1	63.40	63.30	-1	8,208	-0.01%
2019/12/04	1	63.40	0	0.00	62.70	1	8,454	0.01%
2019/12/02	4	61.43	6	61.32	61.20	-2	8,479	-0.02%
2019/11/29	8	62.99	0	0.00	62.50	8	8,447	0.09%
2019/11/28	2	64.15	0	0.00	63.80	2	8,477	0.02%
2019/11/27	1	64.00	2	64.15	64.00	-1	8,499	-0.01%
2019/11/25	2	63.95	0	0.00	63.70	2	8,510	0.02%
2019/11/22	3	64.10	0	0.00	63.90	3	8,547	0.04%
2019/11/21	7	64.24	6	64.15	64.30	1	8,765	0.01%
2019/11/20	5	65.22	2	65.20	65.30	3	8,814	0.03%
2019/11/19	2	66.20	0	0.00	66.00	2	9,166	0.02%
2019/11/18	2	66.80	0	0.00	66.70	2	9,281	0.02%
2019/11/15	0	0.00	3	66.90	66.40	-3	9,341	-0.03%
2019/11/14	15	68.00	20	67.38	67.10	-5	9,384	-0.05%
2019/11/13	1	66.70	6	67.00	66.90	-5	9,347	-0.05%
2019/11/12	0	0.00	2.1	65.66	65.90	-2.1	9,479	-0.02%
2019/11/11	14	65.11	0	0.00	64.00	14	9,646	0.15%
2019/11/08	1.1	66.90	0	0.00	66.90	1.1	9,641	0.01%
2019/11/07	3	66.27	8	66.55	66.30	-5	9,805	-0.05%
2019/11/06	6	66.98	2	67.50	66.60	4	9,818	0.04%
2019/11/05	40	66.87	35	66.31	66.50	5	9,702	0.05%
2019/11/04	1	65.20	16	65.49	65.60	-15	9,686	-0.15%
2019/11/01	12	64.08	15	63.83	63.90	-3	9,845	-0.03%
2019/10/31	15	65.00	1	65.10	65.00	14	10,188	0.14%
2019/10/30	4	63.88	0	0.00	63.90	4	10,575	0.04%
2019/10/29	78	65.69	85	65.88	64.60	-7	10,517	-0.07%
2019/10/28	49	65.26	82	64.43	64.40	-33	10,022	-0.33%
2019/10/25	52	64.66	41	64.14	64.20	11	9,933	0.11%
2019/10/24	4	63.85	1	64.00	64.00	3	9,892	0.03%
2019/10/23	2	62.60	0	0.00	62.70	2	9,849	0.02%
2019/10/22	31	65.21	34	64.32	63.10	-3	9,833	-0.03%
2019/10/21	21	63.62	2	64.05	64.30	19	9,599	0.20%
2019/10/18	2	63.20	7	63.24	63.40	-5	9,584	-0.05%
2019/10/17	16	63.23	3	63.10	63.30	13	9,579	0.14%
2019/10/16	3	63.03	3	63.13	63.30	0	9,571	0.00%
2019/10/15	1	62.90	3	62.60	62.30	-2	9,508	-0.02%
2019/10/14	2	62.85	1	62.40	62.30	1	9,441	0.01%
2019/10/09	2	62.20	1	62.80	62.20	1	9,397	0.01%
2019/10/08	1	64.60	9	63.28	62.60	-8	9,464	-0.08%
2019/10/07	2	62.95	2	63.30	63.70	0	9,548	0.00%
2019/10/04	24	64.65	44	63.82	62.50	-20	9,463	-0.21%
2019/10/03	47	63.19	26	63.12	63.60	21	9,263	0.23%
2019/10/02	25	62.13	49	62.23	62.50	-24	9,151	-0.26%
2019/10/01	33	61.70	13	61.24	61.00	20	8,990	0.22%
2019/09/27	3	59.40	0	0.00	59.10	3	8,875	0.03%
2019/09/26	1	60.60	0	0.00	60.50	1	8,827	0.01%
2019/09/25	1	60.90	1	60.90	61.00	0	8,887	0.00%
2019/09/24	51	62.50	32	62.24	61.50	19	9,042	0.21%
2019/09/23	2	61.00	1	61.00	61.20	1	8,835	0.01%
2019/09/20	1	60.90	1	61.20	61.20	0	8,840	0.00%
2019/09/19	0	0.00	4	61.00	60.30	-4	8,815	-0.05%
2019/09/18	1	61.00	1	60.80	61.10	0	8,834	0.00%
2019/09/17	3	61.50	6	61.80	61.00	-3	8,793	-0.03%
2019/09/16	0	0.00	3	61.40	61.30	-3	8,788	-0.03%
2019/09/12	7	63.03	8	62.71	62.40	-1	8,809	-0.01%
2019/09/11	1	61.40	2	61.30	61.80	-1	8,800	-0.01%
2019/09/10	5	61.40	7	61.06	61.80	-2	8,753	-0.02%
2019/09/09	2	60.55	24	60.51	60.30	-22	8,612	-0.26%
2019/09/06	19	62.13	16	60.81	59.80	3	8,539	0.04%
2019/09/05	2	59.30	0	0.00	59.70	2	8,305	0.02%
2019/09/02	0	0.00	3	59.80	59.10	-3	8,384	-0.04%
2019/08/30	1	59.10	0	0.00	59.10	1	8,349	0.01%
2019/08/29	1	58.00	0	0.00	58.00	1	8,373	0.01%
2019/08/28	0	0.00	3	57.73	57.80	-3	8,474	-0.04%
2019/08/27	1	58.20	1	57.70	57.50	0	8,496	0.00%
2019/08/26	17	57.93	2	58.30	56.70	15	8,490	0.18%
2019/08/23	5	61.38	9	61.47	61.20	-4	8,348	-0.05%
2019/08/22	43	63.67	51	63.32	62.20	-8	8,279	-0.10%
2019/08/21	47	61.72	31	61.64	61.80	16	7,926	0.20%
2019/08/20	21	61.51	38	60.83	60.20	-17	7,874	-0.22%
2019/08/19	21	60.70	6	60.12	60.70	15	7,874	0.19%
2019/08/16	9	59.71	15	59.67	59.30	-6	7,800	-0.08%
2019/08/15	24	60.04	35	60.27	59.00	-11	7,687	-0.14%
2019/08/14	21	61.49	12	61.45	62.20	9	7,419	0.12%
2019/08/13	17	60.31	1	60.00	59.70	16	7,159	0.22%
2019/08/12	12	60.36	1	61.20	60.00	11	7,064	0.16%
2019/08/08	13	59.60	14	58.66	58.70	-1	6,838	-0.01%
2019/08/07	1	58.90	11	58.40	58.40	-10	6,678	-0.15%
2019/08/06	14	59.55	7	58.67	60.40	7	6,522	0.11%
2019/08/05	9	61.02	22	60.22	58.60	-13	6,359	-0.20%
2019/08/02	44	59.46	18	59.02	59.90	26	6,038	0.43%
2019/08/01	3	56.40	7	58.10	58.80	-4	5,477	-0.07%
2019/07/31	3	53.13	1	53.40	53.50	2	5,012	0.04%
2019/07/30	2	51.50	2	51.80	51.90	0	4,981	0.00%
2019/07/29	1	53.60	0	0.00	53.40	1	5,016	0.02%
2019/07/25	8	53.30	1	53.50	53.80	7	5,065	0.14%
2019/07/23	0	0.00	4	51.83	51.70	-4	5,134	-0.08%
2019/07/22	1	51.50	0	0.00	51.80	1	5,137	0.02%
2019/07/19	2	53.40	0	0.00	53.50	2	5,151	0.04%
2019/07/18	4	53.80	1	53.40	53.00	3	5,120	0.06%
2019/07/15	2	56.25	0	0.00	55.70	2	4,967	0.04%
2019/07/12	1	55.90	1	56.00	56.20	0	4,950	0.00%
2019/07/11	3	57.53	1	56.60	56.80	2	4,848	0.04%
2019/07/08	0	0.00	1	56.50	55.40	-1	4,791	-0.02%
2019/07/02	11	56.00	11	55.80	55.60	0	5,148	0.00%
2019/07/01	37	56.21	41	56.74	56.50	-4	5,152	-0.08%
2019/06/28	0	0.00	1	55.50	54.10	-1	5,017	-0.02%
2019/06/25	2	55.70	0	0.00	54.40	2	5,124	0.04%
2019/06/21	1	55.80	0	0.00	55.00	1	5,125	0.02%
2019/06/20	1	55.80	0	0.00	55.60	1	5,133	0.02%
2019/06/19	0	0.00	6	55.42	56.30	-6	5,108	-0.12%
2019/06/18	1	52.20	6	52.50	52.50	-5	4,982	-0.10%
2019/06/14	0	0.00	5	51.50	51.00	-5	4,943	-0.10%
2019/06/12	2.3	52.26	0	0.00	52.00	2.3	4,986	0.05%
2019/06/11	2	51.45	0	0.00	51.60	2	5,001	0.04%
2019/06/10	2	50.70	0	0.00	51.00	2	4,974	0.04%
2019/06/06	3	48.65	0	0.00	48.65	3	5,141	0.06%
2019/06/05	0	0.00	1	50.50	49.50	-1	5,133	-0.02%
2019/06/04	45	49.23	51	49.58	49.00	-6	5,069	-0.12%
2019/06/03	6	48.07	7	48.21	48.35	-1	4,984	-0.02%
2019/05/31	9	47.44	17	48.37	48.25	-8	5,001	-0.16%
2019/05/30	64	48.61	38	48.89	48.20	26	5,046	0.52%
2019/05/28	1	47.80	1	47.45	46.90	0	5,004	0.00%
2019/05/20	2	51.80	0	0.00	52.30	2	5,167	0.04%
2019/05/17	1	51.80	0	0.00	51.80	1	5,326	0.02%
2019/05/16	2.3	54.56	0	0.00	54.30	2.3	5,374	0.04%
2019/05/14	4	54.75	2	55.70	55.30	2	5,622	0.04%
2019/05/13	0	0.00	4	56.30	55.30	-4	5,616	-0.07%
2019/05/10	10.3	57.61	0	0.00	58.00	10.3	5,551	0.19%
2019/05/09	1	59.80	11	60.58	59.80	-10	5,460	-0.18%
2019/05/08	1	60.20	0	0.00	60.60	1	5,445	0.02%
2019/04/29	0.3	61.40	0	0.00	61.40	0.3	5,210	0.01%
2019/04/26	5	69.04	1	68.60	68.20	4	5,073	0.08%
2019/04/25	0	0.00	1	68.50	69.60	-1	5,137	-0.02%
2019/04/24	6	68.70	6	68.10	68.10	0	5,129	0.00%
2019/04/23	3	67.47	3	65.70	66.00	0	5,089	0.00%
2019/04/22	3	67.50	3	67.80	67.40	0	5,075	0.00%
2019/04/18	0	0.00	2	67.50	67.60	-2	5,206	-0.04%
2019/04/17	0	0.00	1	68.40	68.50	-1	5,282	-0.02%
2019/04/15	0	0.00	18	68.78	67.30	-18	5,255	-0.34%
2019/04/12	45	69.35	15	68.67	69.90	30	5,180	0.58%
2019/04/11	25	69.82	66	69.06	67.00	-41	5,076	-0.81%
2019/04/10	5	64.90	7	65.21	65.80	-2	4,800	-0.04%
2019/04/09	11	65.00	1	64.70	64.80	10	4,748	0.21%
2019/04/08	31	63.76	13	63.48	64.20	18	4,694	0.38%
2019/04/03	54	62.56	33	62.21	61.90	21	4,510	0.47%
2019/04/02	0	0.00	2	61.20	61.90	-2	4,403	-0.05%
2019/04/01	0	0.00	1	60.70	60.00	-1	4,335	-0.02%
2019/03/29	5	60.88	4	60.25	60.70	1	4,286	0.02%
2019/03/25	1	58.60	1	58.20	57.90	0	4,125	0.00%
2019/03/21	0	0.00	3	62.00	61.00	-3	4,009	-0.07%
2019/03/20	0	0.00	1	60.50	60.90	-1	3,961	-0.03%
2019/03/19	1	61.80	0	0.00	61.50	1	3,908	0.03%
2019/03/18	2	61.50	0	0.00	61.50	2	3,882	0.05%
2019/03/15	1	61.90	0	0.00	62.40	1	3,841	0.03%
2019/03/14	1	63.00	1	63.20	62.20	0	3,792	0.00%
2019/03/12	1	62.80	0	0.00	62.00	1	3,727	0.03%
2019/03/11	0	0.00	2	59.60	59.80	-2	3,536	-0.06%
2019/03/04	0	0.00	1	58.60	59.40	-1	3,641	-0.03%
2019/02/22	0	0.00	2	58.00	58.00	-2	3,510	-0.06%
2019/02/21	1	57.90	1	57.90	58.00	0	3,517	0.00%
2019/02/20	3	60.30	4	59.70	59.00	-1	3,565	-0.03%
2019/02/19	6	60.40	10	59.64	59.70	-4	3,543	-0.11%
2019/02/18	1	58.30	0	0.00	58.20	1	3,484	0.03%
2019/02/15	0	0.00	1	56.70	56.70	-1	3,413	-0.03%
2019/02/14	2	55.40	4	56.60	55.00	-2	3,443	-0.06%
2019/02/13	10	52.20	39	53.03	53.50	-29	3,282	-0.88%
2019/02/12	10	51.20	1	52.00	51.60	9	3,297	0.27%
2019/02/11	15	51.10	0	0.00	50.90	15	3,287	0.46%
2019/01/28	2	50.30	0	0.00	50.50	2	3,267	0.06%
2019/01/21	1	49.50	0	0.00	49.65	1	3,335	0.03%
2019/01/16	0	0.00	2	50.95	50.90	-2	3,300	-0.06%
2019/01/14	2	49.60	1	49.65	49.65	1	3,218	0.03%
2019/01/11	0	0.00	2	49.60	49.65	-2	3,210	-0.06%
2019/01/10	2	49.35	1	49.90	49.85	1	3,201	0.03%
2019/01/09	15	46.37	19	47.91	48.45	-4	3,096	-0.13%
2019/01/03	3	45.53	0	0.00	44.60	3	2,948	0.10%
2018/12/24	0	0.00	1	43.25	43.40	-1	3,009	-0.03%
2018/12/20	1	43.50	0	0.00	42.60	1	3,016	0.03%
2018/12/19	1	45.05	1	44.65	44.50	0	3,000	0.00%
2018/12/18	1	43.25	1	43.55	43.60	0	2,983	0.00%
2018/12/14	2	43.00	0	0.00	42.95	2	3,025	0.07%
2018/12/07	0	0.00	1	45.20	44.80	-1	3,072	-0.03%
2018/12/06	2	44.78	2	44.40	44.40	0	3,087	0.00%
2018/12/04	1	47.55	0	0.00	46.90	1	3,072	0.03%
2018/12/03	0	0.00	3	47.32	48.60	-3	3,083	-0.10%
2018/11/30	0	0.00	2	46.03	46.00	-2	3,069	-0.07%
2018/11/29	2	44.60	4	44.36	44.45	-2	2,983	-0.07%
2018/11/28	1	41.65	1	42.20	42.30	0	2,850	0.00%
2018/11/27	0	0.00	2	40.98	41.20	-2	2,829	-0.07%
2018/11/26	0	0.00	1	41.50	40.95	-1	2,806	-0.04%
2018/11/23	0	0.00	1	40.80	40.60	-1	2,806	-0.04%
2018/11/20	0	0.00	1	42.45	42.60	-1	2,804	-0.04%
2018/11/19	4	43.58	5	43.08	42.30	-1	2,752	-0.04%
2018/11/16	1.4	41.28	1	41.10	41.10	0.4	2,609	0.02%
2018/11/15	0	0.00	1	40.30	39.45	-1	2,533	-0.04%
2018/11/13	2	39.18	0	0.00	40.05	2	2,384	0.08%
2018/11/12	0	0.00	2	38.00	37.50	-2	2,262	-0.09%
2018/11/07	1	38.85	0	0.00	38.50	1	2,098	0.05%
2018/11/05	2	40.20	0	0.00	39.90	2	2,094	0.10%
2018/11/02	1	40.60	0	0.00	41.00	1	2,096	0.05%
2018/10/29	1	40.10	0	0.00	39.95	1	2,189	0.05%
2018/10/17	1	44.80	0	0.00	44.00	1	2,263	0.04%
2018/10/08	1	48.80	0	0.00	49.20	1	2,459	0.04%
2018/10/01	2	50.10	1	50.30	50.40	1	2,422	0.04%
2018/09/20	0.3	49.00	0	0.00	49.00	0.3	2,524	0.01%
2018/09/19	4	50.03	3	50.20	50.20	1	2,482	0.04%
2018/09/07	3	51.60	0	0.00	51.30	3	2,415	0.12%
2018/09/04	2	54.80	5	54.88	55.30	-3	2,330	-0.13%
2018/08/31	0	0.00	1	57.50	57.00	-1	2,314	-0.04%
2018/08/30	1.3	58.01	0	0.00	57.70	1.3	2,359	0.06%
2018/08/29	31	58.48	31	58.80	58.90	0	2,395	0.00%
2018/08/22	0	0.00	1	55.40	55.60	-1	2,334	-0.04%
2018/08/21	1	56.00	0	0.00	55.80	1	2,325	0.04%
2018/08/16	2	58.40	0	0.00	58.00	2	2,365	0.08%
2018/08/06	0	0.00	10	57.40	58.80	-10	2,257	-0.44%
2018/08/03	0	0.00	2	56.60	57.10	-2	2,265	-0.09%
2018/08/02	11	56.98	1	57.10	56.50	10	2,267	0.44%
2018/08/01	1	56.70	1	57.70	57.70	0	2,247	0.00%
2018/07/30	0	0.00	10	57.07	56.50	-10	2,214	-0.45%
2018/07/27	2	56.05	1	56.20	56.40	1	2,182	0.05%
2018/07/26	0	0.00	1	54.50	54.80	-1	2,166	-0.05%
2018/07/25	7	54.70	0	0.00	54.50	7	2,164	0.32%
2018/07/23	3	56.80	0	0.00	55.20	3	2,183	0.14%
2018/07/20	4	55.60	0	0.00	55.80	4	2,136	0.19%
2018/06/29	3	62.77	3	61.93	61.80	0	2,057	0.00%
2018/06/28	1	58.80	0	0.00	59.70	1	1,968	0.05%
2018/06/15	0	0.00	1	61.60	61.50	-1	2,026	-0.05%
2018/06/14	1	61.50	0	0.00	61.10	1	2,064	0.05%
2018/06/13	1	61.50	0	0.00	61.80	1	2,054	0.05%
2018/06/08	1	62.50	0	0.00	62.10	1	2,092	0.05%
2018/06/07	2	62.95	0	0.00	63.10	2	2,104	0.10%
2018/06/06	1	62.50	0	0.00	62.60	1	2,076	0.05%
2018/06/05	0	0.00	1	59.50	59.20	-1	2,032	-0.05%
2018/06/01	0	0.00	1	57.60	57.60	-1	2,017	-0.05%
2018/05/29	1	58.30	0	0.00	58.20	1	2,148	0.05%
2018/04/30	0	0.00	1	60.00	60.50	-1	2,767	-0.04%
2018/03/31	1	62.70	1	62.40	62.50	0	4,163	0.00%
2018/03/29	0	0.00	1	64.40	64.40	-1	4,165	-0.02%
2018/03/28	1	63.90	0	0.00	63.90	1	4,168	0.02%
2018/03/22	0	0.00	4	64.30	63.30	-4	4,141	-0.10%
2018/03/21	2	66.20	1	66.10	65.80	1	4,126	0.02%
2018/03/20	1	66.30	0	0.00	66.00	1	4,143	0.02%
2018/03/14	3	68.97	0	0.00	69.00	3	4,215	0.07%
2018/03/13	1	69.00	1	69.80	69.90	0	4,231	0.00%
2018/03/12	1	68.90	0	0.00	68.30	1	4,264	0.02%
2018/03/09	0	0.00	2	70.10	69.60	-2	4,326	-0.05%
2018/03/08	2	70.10	0	0.00	70.00	2	4,337	0.05%
2018/03/07	2	70.35	1	71.20	70.70	1	4,361	0.02%
2018/03/06	2	70.70	0	0.00	70.50	2	4,424	0.05%
2018/03/01	3	73.40	0	0.00	74.00	3	4,472	0.07%
2018/02/23	1	74.00	0	0.00	74.20	1	4,593	0.02%
2018/02/22	2	74.40	2	74.70	74.00	0	4,790	0.00%
2018/02/21	2	73.85	2	72.80	72.80	0	4,746	0.00%
2018/02/08	0	0.00	1	77.20	76.70	-1	4,627	-0.02%
2018/02/07	0	0.00	6	78.60	78.90	-6	4,601	-0.13%
2018/02/06	3	75.27	0	0.00	74.30	3	4,559	0.07%
2018/02/05	0	0.00	1	78.50	79.40	-1	4,541	-0.02%
2018/02/02	2	80.90	1	80.40	79.90	1	4,517	0.02%
2018/01/31	1	82.10	7	81.70	82.60	-6	4,510	-0.13%
2018/01/29	2	82.25	0	0.00	80.80	2	4,492	0.04%
2018/01/24	7	81.86	6	82.72	82.40	1	4,483	0.02%
2018/01/23	0	0.00	2	80.60	81.40	-2	4,510	-0.04%
2018/01/22	0	0.00	2	79.10	79.40	-2	4,511	-0.04%
2018/01/17	0	0.00	2	77.90	77.90	-2	4,395	-0.05%
2018/01/16	1	80.90	1	80.30	80.30	0	4,293	0.00%
2018/01/15	0	0.00	1	78.90	79.00	-1	4,172	-0.02%
2018/01/12	4	75.48	1	77.00	76.40	3	4,088	0.07%
2018/01/11	4	74.23	0	0.00	74.40	4	4,021	0.10%
2018/01/10	0	0.00	1	74.80	74.00	-1	3,986	-0.03%
2018/01/09	2	78.60	0	0.00	79.30	2	3,779	0.05%
2018/01/08	0	0.00	3	84.73	84.00	-3	3,662	-0.08%
2018/01/05	1	89.80	2	88.80	88.30	-1	3,612	-0.03%
2018/01/04	1	86.80	0	0.00	88.00	1	3,514	0.03%
2018/01/03	0	0.00	6	89.00	87.30	-6	3,549	-0.17%
2018/01/02	1	79.80	1	81.50	82.60	0	3,514	0.00%