神基 (3005)-元大-文心興安券商分點個股進出

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

神基

(3005)

可現股當沖

股價
104.0
漲跌
▲1.0
漲幅
+0.97%
成交量
2,026張
產業
上市電腦週邊類股
648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

神基 (3005)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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	0.2	103.67	0	0.00	104.00	0.2	2,413	0.01%
2024/11/20	4.1	104.12	4.2	104.45	103.00	-0.2	2,425	-0.01%
2024/11/19	2.8	105.09	0	0.00	105.50	2.8	2,438	0.11%
2024/11/18	1.6	107.37	0	0.00	105.50	1.6	2,387	0.07%
2024/11/15	2	113.00	2	113.50	113.00	0	2,288	0.00%
2024/11/14	5	114.40	0	0.00	113.50	5	2,314	0.22%
2024/11/13	1	114.00	0	0.00	114.50	1	2,375	0.04%
2024/11/12	1.6	115.13	1	117.00	114.50	0.6	2,399	0.03%
2024/11/11	0.1	117.06	2.7	118.16	117.50	-2.5	2,401	-0.11%
2024/11/08	1	117.00	4.1	116.40	114.50	-3.1	2,352	-0.13%
2024/11/07	1	118.00	2	118.00	117.50	-1	2,347	-0.04%
2024/11/06	1	117.51	3.6	116.63	117.50	-2.6	2,326	-0.11%
2024/11/01	0	0.00	2	112.50	113.50	-2	2,449	-0.08%
2024/10/28	1	114.00	4	113.50	113.00	-3	2,502	-0.12%
2024/10/24	5	112.40	2	113.00	112.50	3	2,607	0.12%
2024/10/22	2	111.50	1	111.00	112.00	1	2,698	0.04%
2024/10/21	0	0.00	1	110.00	112.00	-1	2,788	-0.04%
2024/10/18	2	110.50	0	0.00	110.00	2	2,822	0.07%
2024/10/17	1	111.50	0	0.00	111.50	1	2,830	0.04%
2024/10/16	0	0.00	0.1	113.00	112.00	-0.1	2,859	0.00%
2024/10/15	0.1	112.50	3	112.50	113.00	-2.9	2,877	-0.10%
2024/10/14	0.1	112.00	0	0.00	111.50	0.1	2,888	0.00%
2024/10/11	1	112.00	0	0.00	111.50	1	2,929	0.03%
2024/10/09	0	0.00	1	112.00	111.00	-1	2,961	-0.03%
2024/10/08	3	113.83	1	114.50	114.00	2	2,971	0.07%
2024/10/07	1	112.00	3	113.50	114.00	-2	3,083	-0.06%
2024/10/04	1	112.00	0	0.00	111.50	1	3,175	0.03%
2024/10/01	0.6	111.00	0	0.00	112.00	0.6	3,290	0.02%
2024/09/30	0	0.00	15.3	112.82	111.50	-15.3	3,544	-0.43%
2024/09/27	1	112.50	0	0.00	112.00	1	3,991	0.03%
2024/09/26	0	0.00	3.6	114.28	112.00	-3.6	4,506	-0.08%
2024/09/23	0	0.00	1	109.50	109.00	-1	4,708	-0.02%
2024/09/20	0.4	108.00	0	0.00	107.50	0.4	4,722	0.01%
2024/09/19	0	0.00	0.2	110.00	109.50	-0.2	4,817	0.00%
2024/09/18	2	107.50	1	108.00	108.00	1	4,911	0.02%
2024/09/16	4	109.00	0.2	109.99	109.00	3.8	5,123	0.07%
2024/09/11	0.4	106.00	0	0.00	105.00	0.4	5,369	0.01%
2024/09/09	0	0.00	1	108.00	111.00	-1	5,557	-0.02%
2024/09/06	5	109.50	0	0.00	109.50	5	5,633	0.09%
2024/09/05	0	0.00	0.2	110.50	110.50	-0.2	5,727	0.00%
2024/09/04	0.7	110.07	0	0.00	109.50	0.7	5,916	0.01%
2024/09/03	3.1	113.18	6.6	114.00	112.50	-3.5	6,015	-0.06%
2024/09/02	0	112.00	4	114.00	114.00	-4	6,166	-0.06%
2024/08/30	1	113.50	0	0.00	113.00	1	6,311	0.02%
2024/08/29	2	113.50	2	113.50	113.50	0	6,464	0.00%
2024/08/28	0	0.00	3	112.50	112.50	-3	6,603	-0.05%
2024/08/27	0	0.00	0	112.00	112.50	0	6,743	0.00%
2024/08/26	2	112.00	4	112.13	111.00	-2	6,877	-0.03%
2024/08/23	2	112.00	0	113.00	113.00	2	7,019	0.03%
2024/08/21	1	111.50	4	111.88	112.00	-3	7,248	-0.04%
2024/08/20	1	110.48	2	111.00	110.00	-1	7,353	-0.01%
2024/08/19	1	110.50	0	0.00	110.00	1	7,570	0.01%
2024/08/16	7	111.21	1	110.00	110.00	6	7,864	0.08%
2024/08/15	0	0.00	10.6	111.67	111.50	-10.6	8,390	-0.13%
2024/08/14	1	107.50	0.6	107.50	107.50	0.4	8,635	0.00%
2024/08/13	0	107.00	0	0.00	105.50	0	8,711	0.00%
2024/08/12	0	0.00	5	103.70	104.50	-5	8,753	-0.06%
2024/08/09	0	0.00	1	103.00	102.00	-1	8,798	-0.01%
2024/08/08	6	100.00	1	99.50	99.10	5	8,910	0.06%
2024/08/07	1	100.50	1.3	100.25	101.00	-0.3	9,017	0.00%
2024/08/06	1	96.00	2	96.70	96.00	-1	9,026	-0.01%
2024/08/05	8.3	98.04	10	96.46	96.50	-1.7	9,020	-0.02%
2024/08/02	0	0.00	2	104.50	105.50	-2	8,958	-0.02%
2024/07/31	1	101.50	0	0.00	102.50	1	9,062	0.01%
2024/07/30	0	100.50	4	101.38	102.00	-4	9,056	-0.04%
2024/07/29	6.7	104.05	1	103.50	102.50	5.7	9,060	0.06%
2024/07/26	0	106.00	0	0.00	105.50	0	9,087	0.00%
2024/07/23	5.1	106.81	4	108.13	108.00	1.1	9,095	0.01%
2024/07/22	5.7	106.12	2	109.00	108.50	3.7	9,068	0.04%
2024/07/19	1.2	109.17	0	0.00	108.50	1.2	9,035	0.01%
2024/07/18	1.1	109.18	2.2	110.55	111.00	-1.1	9,087	-0.01%
2024/07/17	6.1	111.83	1	111.00	111.00	5.1	9,124	0.06%
2024/07/16	1.2	112.50	0	0.00	113.00	1.2	9,187	0.01%
2024/07/15	0.2	111.95	0	111.00	111.50	0.2	9,306	0.00%
2024/07/12	1	110.50	0	0.00	111.00	1	9,380	0.01%
2024/07/11	2.3	110.88	2	111.50	111.00	0.3	9,485	0.00%
2024/07/10	0.1	112.00	1	111.00	111.00	-0.9	9,652	-0.01%
2024/07/09	10.9	112.78	7	110.57	112.00	3.9	9,738	0.04%
2024/07/08	13.6	115.11	15	115.17	114.00	-1.4	9,710	-0.01%
2024/07/05	8.6	117.71	13	119.81	117.00	-4.4	9,700	-0.04%
2024/07/04	6.3	116.16	9.3	118.55	121.00	-3	9,712	-0.03%
2024/07/03	45.8	119.62	35	117.17	115.50	10.8	9,554	0.11%
2024/07/02	10	121.85	11.3	120.77	125.50	-1.3	9,193	-0.01%
2024/07/01	1	113.00	4	115.75	115.00	-3	8,751	-0.03%
2024/06/28	5.7	114.77	3	115.83	114.00	2.7	8,650	0.03%
2024/06/27	3	115.67	0	0.00	115.00	3	8,680	0.03%
2024/06/26	2.1	117.00	10.6	117.52	117.50	-8.6	8,986	-0.10%
2024/06/25	18.7	114.94	14.5	116.70	117.00	4.2	9,453	0.04%
2024/06/24	1	119.50	11.1	119.46	118.00	-10.1	9,843	-0.10%
2024/06/21	19	119.66	47	120.11	120.50	-28	10,070	-0.28%
2024/06/20	16	118.56	14.4	117.72	118.00	1.6	10,208	0.02%
2024/06/19	0	0.00	6.2	117.23	116.50	-6.2	10,519	-0.06%
2024/06/18	6.2	117.44	11.2	117.59	117.50	-5	11,408	-0.04%
2024/06/17	52	118.03	14.8	117.08	117.50	37.2	12,371	0.30%
2024/06/14	4	114.13	5.1	114.29	114.00	-1.1	12,934	-0.01%
2024/06/13	1	111.00	2.8	112.75	113.00	-1.8	13,140	-0.01%
2024/06/12	0.2	110.75	1	110.50	110.00	-0.8	13,348	-0.01%
2024/06/11	3.8	109.13	2.4	108.44	109.00	1.5	13,832	0.01%
2024/06/07	7	111.78	4	111.38	112.50	3	14,322	0.02%
2024/06/06	27.1	111.74	25.1	111.00	111.00	2	14,444	0.01%
2024/06/05	16	114.13	12	113.83	113.50	4	14,360	0.03%
2024/06/04	3.4	115.65	1	115.07	115.50	2.4	14,511	0.02%
2024/06/03	2	114.99	6	114.00	115.00	-4	14,877	-0.03%
2024/05/31	4	113.63	6	113.00	114.00	-2	15,084	-0.01%
2024/05/30	10	113.10	16	112.44	112.50	-6	15,248	-0.04%
2024/05/29	4	114.63	3	115.17	114.00	1	15,642	0.01%
2024/05/28	8	114.38	3	114.83	113.50	5	15,975	0.03%
2024/05/27	3.3	113.74	5.1	114.79	113.50	-1.8	16,096	-0.01%
2024/05/24	7.7	113.53	7	113.36	113.00	0.7	16,446	0.00%
2024/05/23	6	115.17	12	116.71	114.50	-6	16,604	-0.04%
2024/05/22	14.2	116.29	7.2	115.65	116.50	7	16,616	0.04%
2024/05/21	51.7	112.97	63.7	114.13	116.50	-12	16,733	-0.07%
2024/05/20	19.4	107.65	25.1	108.09	107.50	-5.7	16,742	-0.03%
2024/05/17	14.8	106.49	4	106.13	104.00	10.8	16,681	0.06%
2024/05/16	2	107.00	1	107.00	105.50	1	16,656	0.01%
2024/05/15	4.2	107.76	7	107.86	106.50	-2.8	16,649	-0.02%
2024/05/14	7.3	109.17	2	108.00	107.50	5.3	16,665	0.03%
2024/05/13	0.1	106.50	2	106.25	106.50	-1.9	16,533	-0.01%
2024/05/10	1	104.00	0	0.00	103.50	1	16,415	0.01%
2024/05/09	2.1	104.76	3	105.17	104.00	-0.9	16,407	-0.01%
2024/05/08	6.2	103.94	1	105.00	104.50	5.2	16,431	0.03%
2024/05/07	5.1	103.30	10.1	103.50	104.00	-5	16,479	-0.03%
2024/05/06	5	105.40	1.2	105.83	104.50	3.8	16,440	0.02%
2024/05/03	9.1	106.58	0.1	106.50	105.50	9.1	16,619	0.05%
2024/05/02	2	108.25	5	108.00	107.50	-3	16,796	-0.02%
2024/04/30	7.1	106.14	7	105.57	105.00	0	16,892	0.00%
2024/04/29	0	0.00	1	107.00	107.00	-1	16,902	-0.01%
2024/04/26	2	107.25	0	0.00	106.50	2	16,917	0.01%
2024/04/25	5	107.90	0	107.50	107.00	5	16,898	0.03%
2024/04/24	3	108.67	2	107.77	107.50	1	16,856	0.01%
2024/04/23	0	0.00	4	104.75	104.50	-4	16,782	-0.02%
2024/04/22	2	106.50	2	106.50	105.00	0	16,749	0.00%
2024/04/19	2	106.50	2.1	108.95	107.00	-0.1	16,686	0.00%
2024/04/18	5	110.20	1	109.98	108.50	4	16,566	0.02%
2024/04/17	6.3	111.92	2.5	113.60	111.00	3.8	16,499	0.02%
2024/04/16	8.2	110.57	7.1	111.50	110.00	1.1	16,399	0.01%
2024/04/15	6.2	115.75	7	115.93	115.00	-0.8	16,239	-0.01%
2024/04/12	4.1	118.27	3	118.50	119.00	1.1	16,132	0.01%
2024/04/11	3.3	119.73	4	120.38	119.50	-0.7	16,059	0.00%
2024/04/10	5	121.10	14	120.50	120.00	-9	15,977	-0.06%
2024/04/09	2.2	123.43	7.4	121.75	122.00	-5.2	15,915	-0.03%
2024/04/08	7.1	123.79	1	124.00	124.00	6.1	15,937	0.04%
2024/04/03	3.2	126.49	1.2	126.57	126.00	2	15,986	0.01%
2024/04/02	4.1	128.24	9.1	128.99	128.50	-5	15,932	-0.03%
2024/04/01	13.5	128.63	12.7	129.10	128.50	0.8	15,905	0.00%
2024/03/29	36.3	128.91	44.8	127.85	127.50	-8.5	15,772	-0.05%
2024/03/28	58.4	138.17	11.1	135.98	133.00	47.3	15,617	0.30%
2024/03/27	18.9	149.88	14	150.07	149.50	4.9	15,297	0.03%
2024/03/26	23.1	144.89	24.1	145.53	146.00	-1.1	15,052	-0.01%
2024/03/25	22.2	146.70	20	147.75	144.00	2.2	14,951	0.01%
2024/03/22	39.2	145.27	21.3	144.81	145.50	17.8	14,884	0.12%
2024/03/21	55.9	154.01	42	151.59	150.00	13.8	14,746	0.09%
2024/03/20	35.8	149.32	35.7	150.54	155.50	0.1	14,312	0.00%
2024/03/19	35.1	136.63	34.4	136.77	141.50	0.8	13,880	0.01%
2024/03/18	18.5	129.52	9	129.72	130.50	9.5	13,395	0.07%
2024/03/15	28.1	131.92	10	130.35	130.00	18	13,279	0.14%
2024/03/14	27.5	134.89	24.4	132.78	132.00	3.2	13,051	0.02%
2024/03/13	22	133.80	13.4	134.98	134.00	8.6	12,566	0.07%
2024/03/12	3	125.84	6	126.59	128.00	-3	11,999	-0.03%
2024/03/11	2.1	120.74	2	120.25	120.00	0	11,833	0.00%
2024/03/08	4.6	120.86	15.8	123.50	120.00	-11.2	11,906	-0.09%
2024/03/07	22.2	127.68	5	127.10	124.50	17.2	11,870	0.14%
2024/03/06	18	126.14	16	126.60	128.50	2	11,531	0.02%
2024/03/05	3	123.50	10	123.70	125.50	-7	11,348	-0.06%
2024/03/04	13.1	122.96	8	121.76	122.00	5	11,238	0.04%
2024/03/01	21	128.62	45.5	130.16	131.00	-24.5	10,833	-0.23%
2024/02/29	6	120.67	11	118.45	119.50	-5	10,466	-0.05%
2024/02/27	20	124.75	29	124.83	122.00	-9	10,325	-0.09%
2024/02/26	17	122.15	15	122.80	121.50	2	10,042	0.02%
2024/02/23	3.2	114.75	5.1	116.60	114.00	-1.8	10,125	-0.02%
2024/02/22	34	123.64	34.1	121.28	119.00	0	10,401	0.00%
2024/02/21	32.1	118.35	23	119.07	118.50	9.1	10,311	0.09%
2024/02/20	3	111.33	12.2	114.62	117.00	-9.2	10,033	-0.09%
2024/02/16	3	103.67	0	0.00	104.50	3	9,769	0.03%
2024/02/15	2.1	104.04	0	0.00	103.50	2.1	9,784	0.02%
2024/02/05	0.1	104.00	0	0.00	103.50	0.1	9,728	0.00%
2024/02/02	0	0.00	1	104.50	104.00	-1	9,743	-0.01%
2024/02/01	3	103.50	3	103.00	103.50	0	9,791	0.00%
2024/01/31	3	103.00	0	0.00	103.00	3	9,856	0.03%
2024/01/30	0.1	105.00	1	104.50	104.00	-0.9	9,786	-0.01%
2024/01/29	3	105.50	4	108.00	107.50	-1	9,711	-0.01%
2024/01/26	9.5	107.01	3	107.83	105.00	6.5	9,693	0.07%
2024/01/25	3	105.00	3.9	112.71	113.00	-0.9	9,469	-0.01%
2024/01/24	0	108.15	9	110.00	107.00	-9	9,248	-0.10%
2024/01/23	4.2	104.75	0	104.50	104.00	4.1	9,088	0.05%
2024/01/22	0	105.50	4.1	108.98	109.00	-4.1	9,047	-0.05%
2024/01/19	2	105.00	0	105.50	105.00	2	8,987	0.02%
2024/01/18	0	103.77	1	103.00	104.50	-1	8,981	-0.01%
2024/01/17	1	106.00	0	105.50	105.00	1	8,979	0.01%
2024/01/16	5	105.50	5	106.70	106.50	0	8,985	0.00%
2024/01/15	0.1	106.50	2	105.25	106.50	-1.9	8,975	-0.02%
2024/01/12	1	102.57	5.1	104.51	102.50	-4	8,993	-0.04%
2024/01/11	0	104.00	0	0.00	105.00	0	9,000	0.00%
2024/01/10	0	0.00	1	104.00	104.50	-1	8,993	-0.01%
2024/01/09	1	105.91	0	0.00	103.50	1	8,963	0.01%
2024/01/08	2	103.50	1	104.49	103.50	1	8,952	0.01%
2024/01/05	3.2	103.53	2	103.50	103.50	1.2	8,965	0.01%
2024/01/04	0	105.39	1	104.50	105.00	-1	8,991	-0.01%
2024/01/03	1.1	105.00	0	0.00	104.00	1.1	9,035	0.01%
2024/01/02	9	109.83	8	107.19	108.00	1	8,990	0.01%
2023/12/29	4	107.88	6.2	109.50	111.00	-2.2	8,885	-0.02%
2023/12/28	0	106.50	1.6	105.81	106.00	-1.6	8,803	-0.02%
2023/12/27	1	106.49	1	105.51	105.50	0	8,817	0.00%
2023/12/26	6	106.92	4.2	107.86	107.00	1.9	8,821	0.02%
2023/12/25	10	109.70	6	110.74	106.00	4	8,792	0.05%
2023/12/22	9.2	108.19	20.2	109.00	109.00	-11	8,610	-0.13%
2023/12/21	4.3	102.89	1	103.03	102.50	3.2	8,443	0.04%
2023/12/20	5.1	106.20	5	106.50	106.00	0.1	8,182	0.00%
2023/12/19	5.1	104.51	1	105.00	106.00	4.1	7,969	0.05%
2023/12/18	9.7	108.80	13.1	109.23	107.00	-3.4	7,753	-0.04%
2023/12/15	8.8	108.52	3.4	109.67	108.50	5.3	7,719	0.07%
2023/12/14	20	111.55	15.9	112.77	112.50	4.1	7,523	0.05%
2023/12/13	5.3	106.81	3	109.62	106.00	2.3	7,045	0.03%
2023/12/12	0.1	102.34	0	104.00	104.50	0.1	6,845	0.00%
2023/12/08	0.1	103.14	2	104.50	103.00	-1.9	7,036	-0.03%
2023/12/07	0.3	102.50	0	0.00	103.50	0.3	6,992	0.00%
2023/12/06	0	102.50	0.2	103.00	102.00	-0.2	6,897	0.00%
2023/12/05	22	100.05	0.1	101.50	100.50	21.9	6,825	0.32%
2023/12/04	7	103.07	4	102.88	103.50	3	6,741	0.04%
2023/12/01	0	105.59	0.1	105.00	105.00	-0.1	6,483	0.00%
2023/11/30	1	102.00	1	101.03	101.50	0	6,301	0.00%
2023/11/29	0	0.00	0.2	104.00	103.00	-0.2	6,129	0.00%
2023/11/28	0	99.50	0	0.00	99.20	0	5,969	0.00%
2023/11/27	8.3	98.92	2.1	97.68	97.60	6.2	5,875	0.11%
2023/11/24	6	101.50	0	0.00	102.00	6	5,748	0.10%
2023/11/22	15.2	106.11	16	107.22	109.00	-0.8	5,452	-0.01%
2023/11/21	9	104.61	23.4	103.84	109.00	-14.3	5,076	-0.28%
2023/11/20	12	95.67	8.3	95.54	99.50	3.7	4,586	0.08%
2023/11/17	4	88.20	0.5	88.79	90.50	3.5	4,285	0.08%
2023/11/16	1	80.70	1	81.60	82.30	0	4,031	0.00%
2023/11/14	0	81.70	0	0.00	80.80	0	4,088	0.00%
2023/11/13	0	0.00	0.1	80.40	80.60	-0.1	4,079	0.00%
2023/11/09	0	0.00	0	80.50	79.90	0	4,125	0.00%
2023/11/08	2	78.52	3	79.70	80.80	-1	4,094	-0.02%
2023/11/07	2	77.60	82	78.00	77.70	-80	4,017	-1.99%
2023/11/06	0	76.40	1	76.10	76.60	-1	4,014	-0.02%
2023/11/03	0	0.00	0.1	75.84	75.70	-0.1	3,997	0.00%
2023/11/02	5	73.50	5	73.90	73.50	0	3,977	0.00%
2023/11/01	0	0.00	1	72.40	72.80	-1	3,983	-0.03%
2023/10/31	5	74.50	0	72.50	72.30	5	4,058	0.12%
2023/10/30	7	72.81	6	75.45	74.40	1	4,071	0.02%
2023/10/27	2	73.30	3	73.33	73.60	-1	4,095	-0.02%
2023/10/26	5.2	73.19	0	0.00	73.00	5.2	4,181	0.12%
2023/10/25	2	74.90	0	0.00	74.20	2	4,188	0.05%
2023/10/24	16	73.64	17	74.20	75.10	-1	4,197	-0.02%
2023/10/23	0.1	72.91	0	73.00	73.00	0.1	4,188	0.00%
2023/10/20	1.1	73.66	0	0.00	73.80	1.1	4,202	0.03%
2023/10/18	10	74.90	0	0.00	74.50	10	4,159	0.24%
2023/10/17	0	76.36	0	0.00	76.40	0	4,178	0.00%
2023/10/16	40	77.03	11	77.54	76.60	29	4,223	0.69%
2023/10/13	39	79.59	8.1	79.80	79.00	30.9	4,341	0.71%
2023/10/12	4	80.75	54	80.06	80.40	-50	4,536	-1.10%
2023/10/11	10.1	77.56	2	76.70	77.60	8.1	4,504	0.18%
2023/10/06	13	78.32	11.1	78.74	77.80	1.9	4,541	0.04%
2023/10/05	30	79.53	1	78.70	78.60	29	4,558	0.64%
2023/10/04	7	80.23	3.1	81.36	79.50	3.9	4,587	0.09%
2023/10/03	11.3	79.51	11	80.09	80.30	0.3	4,565	0.01%
2023/10/02	21	77.46	31	79.01	79.60	-10	4,556	-0.22%
2023/09/28	17	77.39	32	77.82	77.60	-15	4,541	-0.33%
2023/09/27	7.2	75.67	1	75.60	76.10	6.2	4,544	0.14%
2023/09/26	20	77.80	30.1	78.49	76.10	-10.1	4,556	-0.22%
2023/09/25	30	77.90	0	0.00	77.60	30	4,574	0.66%
2023/09/22	25	77.13	23	76.82	77.90	2	4,706	0.04%
2023/09/21	0.1	76.75	6	77.20	76.70	-5.9	4,949	-0.12%
2023/09/20	9	80.03	8	80.72	79.80	1	4,966	0.02%
2023/09/19	12	81.63	14	82.38	80.80	-2	4,781	-0.04%
2023/09/18	17	74.33	32	76.29	77.20	-15	4,470	-0.33%
2023/09/15	0	75.50	0	0.00	75.50	0	4,358	0.00%
2023/09/14	15	75.52	6	76.23	75.00	9	4,396	0.20%
2023/09/13	18.1	77.10	18	76.33	77.90	0.1	4,267	0.00%
2023/09/12	0	0.00	55.9	71.89	72.30	-55.9	4,096	-1.37%
2023/09/11	47.9	71.31	0.2	70.20	70.00	47.7	4,151	1.15%
2023/09/08	23	71.31	41	72.08	71.90	-18	4,170	-0.43%
2023/09/07	23	71.77	25	72.28	71.80	-2	4,217	-0.05%
2023/09/06	30	71.10	10	71.50	71.40	20	4,208	0.48%
2023/09/05	0	0.00	40	70.52	71.00	-40	4,236	-0.94%
2023/09/04	24	70.43	0	0.00	70.00	24	4,279	0.56%
2023/09/01	44	70.40	89	70.78	70.80	-45	4,381	-1.03%
2023/08/31	10	68.20	12	69.48	70.40	-2	4,419	-0.04%
2023/08/30	15	68.85	0	0.00	68.70	15	4,465	0.34%
2023/08/29	0	0.00	2	69.20	69.20	-2	4,567	-0.04%
2023/08/28	64	69.42	0	0.00	68.20	64	4,676	1.37%
2023/08/25	11	70.00	51	69.73	70.30	-40	4,743	-0.84%
2023/08/24	20.3	70.05	12	69.75	70.50	8.3	4,796	0.17%
2023/08/23	22.1	70.60	0	0.00	69.70	22.1	4,860	0.45%
2023/08/22	11	70.77	47	71.26	71.10	-36	4,888	-0.74%
2023/08/21	20	70.51	10.1	70.70	70.80	9.9	4,942	0.20%
2023/08/18	37	70.75	13	70.86	70.20	24	5,043	0.48%
2023/08/17	25.2	68.56	28.1	69.37	69.80	-2.9	5,070	-0.06%
2023/08/16	40.2	66.36	40	67.58	68.40	0.2	5,179	0.00%
2023/08/15	30	66.03	60	66.41	66.40	-30	5,228	-0.57%
2023/08/14	40.1	65.35	0	0.00	65.30	40.1	5,378	0.75%
2023/08/11	0	0.00	41	65.83	65.90	-41	5,481	-0.75%
2023/08/10	15	64.13	1	64.10	64.10	14	5,549	0.25%
2023/08/09	26.2	65.96	0	0.00	65.90	26.2	5,571	0.47%
2023/08/08	1	65.60	20	65.86	65.90	-19	5,619	-0.34%
2023/08/07	12	65.34	30	64.53	66.00	-18	5,665	-0.32%
2023/08/04	25.2	63.99	7	63.60	64.20	18.2	5,735	0.32%
2023/08/02	5	66.02	34	66.32	65.60	-29	5,875	-0.49%
2023/08/01	23	66.70	0	0.00	66.20	23	6,035	0.38%
2023/07/31	6	68.50	26.5	68.94	67.70	-20.5	6,239	-0.33%
2023/07/28	0	67.70	0	0.00	67.60	0	6,323	0.00%
2023/07/27	10	68.20	0	0.00	67.80	10	6,407	0.16%
2023/07/26	10.1	69.79	0	0.00	68.00	10.1	6,442	0.16%
2023/07/25	0	0.00	2	69.70	69.10	-2	6,492	-0.03%
2023/07/24	0	0.00	8	68.35	67.60	-8	6,487	-0.12%
2023/07/21	3	69.00	3.2	69.19	69.30	-0.2	6,504	0.00%
2023/07/20	1	68.50	0	68.40	68.40	1	6,591	0.01%
2023/07/19	0	69.40	0	69.60	69.40	0	6,608	0.00%
2023/07/18	18.1	69.75	1	70.60	70.30	17.1	6,643	0.26%
2023/07/17	30.3	71.25	3.1	72.34	72.50	27.2	6,601	0.41%
2023/07/14	5	67.30	6	67.80	68.00	-1	6,624	-0.01%
2023/07/13	6	67.88	6	68.13	67.20	0	6,684	0.00%
2023/07/12	1.1	66.78	5	66.20	66.10	-3.9	6,748	-0.06%
2023/07/11	6.1	65.34	1	66.00	65.10	5.1	6,764	0.08%
2023/07/10	0	65.60	0	0.00	65.10	0	6,785	0.00%
2023/07/07	0.2	67.14	3	66.80	66.10	-2.8	6,849	-0.04%
2023/07/06	0.1	68.00	0	0.00	68.00	0.1	6,900	0.00%
2023/07/05	3.5	68.12	0.1	68.00	67.70	3.4	6,894	0.05%
2023/07/04	0.1	69.02	0	0.00	68.80	0.1	6,937	0.00%
2023/07/03	0	69.10	1	67.50	68.60	-1	6,940	-0.01%
2023/06/30	1.2	67.69	12.1	67.12	66.90	-10.9	6,965	-0.16%
2023/06/29	10.3	65.44	7	66.07	66.30	3.3	6,907	0.05%
2023/06/28	4	73.16	7	73.23	72.50	-3	6,727	-0.04%
2023/06/27	0	0.00	3	71.47	71.10	-3	6,723	-0.04%
2023/06/26	2	71.00	0	0.00	71.00	2	6,769	0.03%
2023/06/20	5	71.86	2.1	72.15	72.10	3	6,909	0.04%
2023/06/19	1.1	71.13	1	70.90	70.30	0.1	6,905	0.00%
2023/06/16	2	71.65	0	0.00	71.50	2	6,935	0.03%
2023/06/15	0	0.00	3.2	74.84	73.20	-3.2	6,930	-0.05%
2023/06/14	0	72.40	13	73.01	72.80	-13	6,841	-0.19%
2023/06/13	7	71.86	6.1	71.76	71.90	0.9	6,851	0.01%
2023/06/12	9.1	70.72	24	70.20	70.40	-14.9	6,825	-0.22%
2023/06/09	8	71.39	0	0.00	71.20	8	6,808	0.12%
2023/06/08	9	71.41	0	0.00	70.80	9	6,819	0.13%
2023/06/07	16.1	70.62	19	70.53	70.50	-2.9	6,845	-0.04%
2023/06/06	10.1	71.70	10	72.10	72.00	0.1	6,872	0.00%
2023/06/05	4.3	71.57	2	70.65	71.00	2.3	6,907	0.03%
2023/06/02	8.2	73.12	18.1	72.18	72.40	-9.9	6,955	-0.14%
2023/06/01	13	71.08	12	70.42	70.80	1	6,924	0.01%
2023/05/30	1	67.80	2	67.75	67.40	-1	6,874	-0.01%
2023/05/29	6	69.03	9.1	68.76	69.40	-3.1	6,903	-0.04%
2023/05/26	1	67.79	0	0.00	67.40	1	6,829	0.01%
2023/05/25	11	67.27	15	67.98	67.40	-4	6,777	-0.06%
2023/05/24	18.1	68.70	16	68.29	68.50	2.1	6,676	0.03%
2023/05/23	33	66.54	33	67.47	67.50	0	6,520	0.00%
2023/05/22	33.1	66.89	32	67.04	66.60	1	6,418	0.02%
2023/05/19	7	64.32	4	64.90	64.70	3	6,252	0.05%
2023/05/18	6	64.85	12	63.65	64.50	-6	6,154	-0.10%
2023/05/17	13	62.36	21	62.75	62.80	-8	5,962	-0.13%
2023/05/16	6	62.30	13	62.05	61.80	-7	5,820	-0.12%
2023/05/15	6.2	60.95	0	0.00	60.80	6.2	5,731	0.11%
2023/05/12	1	61.00	0	0.00	61.60	1	5,693	0.02%
2023/05/11	2	61.05	0	0.00	60.60	2	5,642	0.04%
2023/05/10	8	61.29	2.1	61.42	61.20	5.9	5,586	0.11%
2023/05/09	13	61.70	11	61.61	60.60	2	5,493	0.04%
2023/05/08	14	61.81	12	62.18	61.60	2	5,269	0.04%
2023/05/05	16	61.47	14	62.14	62.90	2	5,077	0.04%
2023/05/04	20	61.64	4.1	61.30	61.20	15.9	4,812	0.33%
2023/05/03	1	60.48	0	0.00	59.80	1	4,645	0.02%
2023/05/02	0	59.50	5	59.88	59.50	-5	4,548	-0.11%
2023/04/28	6	57.90	1	57.80	58.80	5	4,488	0.11%
2023/04/26	0.1	56.40	9.7	56.04	56.60	-9.6	4,369	-0.22%
2023/04/25	6.1	57.55	0	57.10	57.10	6.1	4,315	0.14%
2023/04/24	1	59.69	1	59.20	59.40	0	4,199	0.00%
2023/04/21	0	0.00	11.1	57.92	57.90	-11.1	4,125	-0.27%
2023/04/20	5	59.52	4	61.18	59.20	1	4,020	0.02%
2023/04/19	14	60.60	14	60.79	61.50	0	3,911	0.00%
2023/04/18	5.6	58.90	1	58.90	58.90	4.6	3,651	0.13%
2023/04/17	0	0.00	4	58.85	58.50	-4	3,550	-0.11%
2023/04/14	0	57.00	7	57.17	57.10	-7	3,370	-0.21%
2023/04/13	1	56.80	0	57.50	57.00	1	3,296	0.03%
2023/04/12	7	57.54	3	57.70	57.60	4	3,216	0.12%
2023/04/11	0	57.00	28	56.63	57.00	-28	3,100	-0.90%
2023/04/10	4	55.11	2	55.70	55.70	2	2,978	0.07%
2023/04/07	5	55.42	3	55.50	55.60	2	2,921	0.07%
2023/04/06	0	54.70	1	53.30	54.70	-1	2,830	-0.03%
2023/03/31	3.1	53.25	1	53.36	53.50	2	2,787	0.07%
2023/03/30	1	54.51	0	0.00	54.70	1	2,699	0.04%
2023/03/29	2.1	53.59	11	53.48	53.20	-8.9	2,593	-0.34%
2023/03/28	2	55.60	1	56.30	55.60	1	2,499	0.04%
2023/03/27	0	0.00	0	56.30	56.00	0	2,421	0.00%
2023/03/24	3	56.77	1	56.90	56.80	2	2,335	0.09%
2023/03/23	0	56.60	0	56.70	56.40	0	2,203	0.00%
2023/03/22	6	55.75	0	0.00	55.50	6	2,139	0.28%
2023/03/21	3	55.27	0	0.00	55.30	3	2,067	0.15%
2023/03/20	2	56.50	1	55.40	55.30	1	2,003	0.05%
2023/03/16	4	56.15	4.1	56.55	56.60	-0.1	1,906	0.00%
2023/03/14	2	56.40	0	0.00	57.00	2	1,822	0.11%
2023/03/13	15.1	56.55	4	57.00	56.80	11.1	1,792	0.62%
2023/03/10	10	56.74	1	57.10	57.40	9	1,744	0.51%
2023/03/09	1	56.40	7.2	56.62	57.20	-6.2	1,676	-0.37%
2023/03/08	1.3	57.89	7	57.06	58.00	-5.7	1,543	-0.37%
2023/03/07	2	55.85	16.1	56.40	56.60	-14.1	1,438	-0.98%
2023/03/06	5	54.86	0	0.00	55.10	5	1,314	0.38%
2023/03/03	2.7	54.24	3	53.87	54.40	-0.4	1,235	-0.03%
2023/03/02	9	52.29	3	52.17	52.30	6	1,131	0.53%
2023/03/01	14	51.86	4	52.33	51.70	10	1,095	0.92%
2023/02/24	0	0.00	0.1	49.12	49.20	-0.1	988	-0.01%
2023/02/23	0	48.65	0	0.00	48.55	0	970	0.00%
2023/02/22	0	47.55	0	0.00	47.70	0	967	0.00%
2023/02/21	0	0.00	1	47.55	47.70	-1	979	-0.10%
2023/02/20	0	0.00	9	47.45	47.95	-9	991	-0.91%
2023/02/17	0	47.35	1	47.35	47.30	-1	989	-0.10%
2023/02/16	0	47.30	0	0.00	47.20	0	983	0.00%
2023/02/15	0	47.35	0	0.00	47.50	0	992	0.00%
2023/02/14	0	47.15	0	0.00	47.25	0	991	0.00%
2023/02/10	0.1	47.01	0	0.00	46.90	0.1	997	0.01%
2023/02/09	1	47.80	0	48.00	47.85	1	994	0.10%
2023/02/08	0	0.00	1	47.60	47.65	-1	991	-0.10%
2023/02/02	0.1	46.70	0	0.00	46.55	0.1	990	0.01%
2023/02/01	0	0.00	0	45.95	45.95	0	984	0.00%
2023/01/30	0	0.00	1	45.55	45.45	-1	986	-0.10%
2023/01/17	0	45.15	0.2	45.07	45.15	-0.1	987	-0.01%
2023/01/13	1	44.40	1	44.35	44.40	0	988	0.00%
2023/01/12	0	44.47	0	0.00	44.35	0	1,046	0.00%
2023/01/11	3	44.50	0	44.45	44.45	3	1,040	0.29%
2023/01/09	2	44.43	2	44.58	44.55	0	1,054	0.00%
2023/01/05	0	0.00	2	44.45	44.45	-2	1,064	-0.19%
2023/01/04	0	0.00	0.1	44.20	44.35	-0.1	1,071	-0.01%
2022/12/30	0	0.00	1	44.15	44.15	-1	1,088	-0.09%
2022/12/28	1	43.30	1	43.25	43.15	0	1,078	0.00%
2022/12/23	1	42.90	0	0.00	43.55	1	1,096	0.09%
2022/12/22	3	43.48	0	0.00	43.40	3	1,110	0.27%
2022/12/20	2	43.30	0	43.50	43.30	2	1,133	0.17%
2022/12/19	0	44.75	0	0.00	44.70	0	1,154	0.00%
2022/12/16	1	44.00	0	0.00	43.85	1	1,154	0.09%
2022/12/15	0	0.00	2	44.40	44.40	-2	1,156	-0.17%
2022/12/13	0	0.00	2	43.50	43.50	-2	1,135	-0.18%
2022/12/12	2	42.30	0	0.00	42.85	2	1,127	0.18%
2022/12/09	0	42.55	0	0.00	42.30	0	1,138	0.00%
2022/12/05	4	42.91	0	0.00	42.90	4	1,176	0.34%
2022/12/02	0	0.00	2.1	43.45	43.35	-2.1	1,182	-0.17%
2022/12/01	1	42.70	0	0.00	42.90	1	1,180	0.08%
2022/11/30	2	42.53	0	0.00	42.70	2	1,178	0.17%
2022/11/29	0	0.00	2	42.65	42.70	-2	1,185	-0.17%
2022/11/28	0	0.00	2	42.20	42.25	-2	1,182	-0.17%
2022/11/24	0	0.00	0.2	41.70	41.70	-0.2	1,206	-0.02%
2022/11/23	2	41.48	0	0.00	41.10	2	1,228	0.16%
2022/11/22	0	41.10	0	0.00	41.10	0	1,249	0.00%
2022/11/21	0	41.15	0	0.00	41.05	0	1,284	0.00%
2022/11/18	1	40.65	0	0.00	41.15	1	1,326	0.08%
2022/11/17	1	40.90	0	0.00	41.00	1	1,329	0.08%
2022/11/15	0	0.00	1	41.30	41.45	-1	1,506	-0.07%
2022/11/08	4	39.50	0	0.00	39.50	4	1,846	0.22%
2022/11/07	5	39.80	0.1	39.90	39.65	5	1,865	0.27%
2022/11/04	0	39.15	0	0.00	39.15	0	1,892	0.00%
2022/11/03	5	39.30	0	0.00	39.20	5	1,907	0.26%
2022/11/02	0	0.00	0.1	39.27	39.85	-0.1	1,922	0.00%
2022/10/31	0	0.00	2	39.25	38.95	-2	2,046	-0.10%
2022/10/28	2.1	38.20	0	0.00	38.35	2.1	2,054	0.10%
2022/10/26	1	38.60	0	0.00	38.65	1	2,072	0.05%
2022/10/25	2.1	38.99	0	0.00	38.95	2.1	2,069	0.10%
2022/10/24	0	39.90	0	0.00	39.90	0	2,084	0.00%
2022/10/21	0.1	40.00	0	0.00	39.95	0.1	2,113	0.01%
2022/10/20	2	39.92	0	0.00	40.35	2	2,119	0.09%
2022/10/19	3.1	40.82	0	0.00	40.75	3.1	2,069	0.15%
2022/10/17	0	40.30	0	0.00	41.05	0	2,103	0.00%
2022/10/14	0	0.00	0	41.40	41.25	0	2,103	0.00%
2022/10/13	0	40.73	0.2	40.40	40.20	-0.2	2,110	-0.01%
2022/10/12	0	41.12	0	0.00	41.15	0	2,105	0.00%
2022/10/11	1	41.40	0	0.00	41.25	1	2,099	0.05%
2022/10/07	0	43.05	0	0.00	43.00	0	2,090	0.00%
2022/10/05	0	0.00	1	42.65	42.55	-1	2,093	-0.05%
2022/10/03	1	41.50	0	0.00	41.45	1	2,082	0.05%
2022/09/30	0	42.25	0	0.00	42.25	0	2,096	0.00%
2022/09/29	1	42.00	1	42.25	42.30	0	2,108	0.00%
2022/09/28	1	41.65	0	0.00	41.00	1	2,094	0.05%
2022/09/26	0	42.10	0	0.00	41.65	0	2,090	0.00%
2022/09/23	0	43.50	0	0.00	43.40	0	2,070	0.00%
2022/09/22	0	44.47	0	0.00	44.35	0	2,071	0.00%
2022/09/21	0	44.90	0	0.00	44.55	0	2,067	0.00%
2022/09/16	0	45.65	0	0.00	45.15	0	2,068	0.00%
2022/09/15	0	46.50	0	0.00	46.45	0	2,052	0.00%
2022/09/12	0	46.40	0	0.00	46.10	0	2,012	0.00%
2022/09/08	0	0.00	0	46.35	46.60	0	2,012	0.00%
2022/09/07	0	45.00	0	0.00	45.00	0	1,998	0.00%
2022/09/06	0	45.10	0	0.00	44.90	0	2,008	0.00%
2022/09/05	0	45.95	1	46.00	45.55	-1	2,027	-0.05%
2022/09/01	1	46.51	0	0.00	46.60	1	2,045	0.05%
2022/08/30	0	0.00	1	46.95	46.80	-1	2,028	-0.05%
2022/08/29	0	46.15	0	0.00	46.10	0	1,999	0.00%
2022/08/26	0	47.30	0	0.00	47.45	0	1,969	0.00%
2022/08/25	2	47.08	0	0.00	47.30	2	1,937	0.10%
2022/08/23	2	46.58	1	46.25	46.00	1	1,885	0.05%
2022/08/22	0	47.03	3	46.80	46.70	-3	1,820	-0.16%
2022/08/19	4.2	48.08	2	47.80	48.70	2.2	1,685	0.13%
2022/08/17	1	46.00	0	0.00	45.70	1	1,395	0.07%
2022/08/16	0	0.00	17	45.70	45.50	-17	1,366	-1.24%
2022/08/15	11	46.48	0	0.00	46.45	11	1,341	0.82%
2022/08/09	0.1	45.67	0	0.00	45.95	0.1	1,277	0.00%
2022/08/08	1	44.55	0	0.00	45.40	1	1,267	0.08%
2022/08/05	0	0.00	1	46.65	47.10	-1	1,210	-0.08%
2022/08/03	1	44.80	0	0.00	44.85	1	1,179	0.09%
2022/08/01	0	46.65	0	0.00	46.45	0	1,170	0.00%
2022/07/29	0	0.00	1	46.90	47.10	-1	1,161	-0.09%
2022/07/28	1	46.00	2	46.85	46.20	-1	1,151	-0.09%
2022/07/25	0	0.00	4	45.46	45.55	-4	1,142	-0.35%
2022/07/22	0	0.00	1	46.00	46.25	-1	1,128	-0.09%
2022/07/18	1	42.60	0	0.00	42.60	1	1,107	0.09%
2022/07/12	1	40.50	0	0.00	40.40	1	1,129	0.09%
2022/07/07	1	40.10	0	0.00	40.60	1	1,134	0.09%
2022/07/06	1	39.20	0	0.00	39.20	1	1,135	0.09%
2022/07/04	1	39.15	0	0.00	39.40	1	1,183	0.08%
2022/07/01	1	39.70	0	0.00	39.75	1	1,201	0.08%
2022/06/30	3	40.58	1	40.40	40.35	2	1,196	0.17%
2022/06/21	0	0.00	10	42.00	42.55	-10	1,505	-0.66%
2022/06/20	3	41.70	0	0.00	41.20	3	1,536	0.20%
2022/06/17	5	41.90	1	42.10	41.85	4	1,569	0.25%
2022/06/16	5	42.55	5	43.10	42.50	0	1,591	0.00%
2022/06/15	2	42.85	5	43.03	42.70	-3	1,625	-0.18%
2022/06/14	13.1	42.43	0	0.00	42.60	13.1	1,634	0.80%
2022/06/13	1	43.95	0	0.00	43.70	1	1,628	0.06%
2022/06/10	1	44.80	0	0.00	44.75	1	1,646	0.06%
2022/06/08	1	45.90	10	46.16	45.85	-9	1,654	-0.54%
2022/06/02	1	45.55	0	0.00	45.50	1	1,695	0.06%
2022/05/30	1	45.60	0	0.00	45.60	1	1,804	0.06%
2022/05/24	3	44.10	2	44.35	43.90	1	2,017	0.05%
2022/05/20	1	44.71	0	0.00	44.50	1	2,071	0.05%
2022/05/19	1	44.20	0	0.00	44.20	1	2,089	0.05%
2022/05/13	0	43.30	9	43.29	43.25	-9	2,102	-0.43%
2022/05/12	1	43.60	0	0.00	43.85	1	2,100	0.05%
2022/05/11	0	45.90	0	0.00	45.50	0	2,061	0.00%
2022/05/10	1	45.61	0.2	45.70	46.00	0.9	2,054	0.04%
2022/05/05	0	0.00	1	47.40	47.35	-1	2,062	-0.05%
2022/05/04	1	46.70	0	0.00	46.65	1	2,060	0.05%
2022/05/03	1	47.10	0	0.00	47.00	1	2,056	0.05%
2022/04/29	1	46.00	0	0.00	46.05	1	2,036	0.05%
2022/04/27	2	45.80	0	0.00	45.85	2	2,049	0.10%
2022/04/25	2	46.18	0	0.00	46.10	2	2,055	0.10%
2022/04/21	1	47.75	0	0.00	47.25	1	2,063	0.05%
2022/04/18	1.1	45.97	0	0.00	46.05	1.1	2,054	0.05%
2022/04/15	1	46.25	0	0.00	46.20	1	2,056	0.05%
2022/04/14	0	0.00	0	47.00	46.85	0	2,066	0.00%
2022/04/13	1	46.60	0	0.00	46.55	1	2,068	0.05%
2022/04/12	2	46.28	0	0.00	46.50	2	2,065	0.10%
2022/04/11	4	47.14	0	0.00	46.70	4	2,065	0.20%
2022/04/08	2	48.25	0	0.00	48.10	2	2,062	0.10%
2022/04/07	1	48.85	0	0.00	48.80	1	2,050	0.05%
2022/03/31	0	0.00	4	49.79	49.75	-4	2,002	-0.20%
2022/03/30	2	50.05	0	0.00	49.95	2	1,989	0.10%
2022/03/25	16	51.20	0	0.00	51.00	16	1,918	0.83%
2022/03/24	1	56.80	1	56.90	56.60	0	1,753	0.00%
2022/03/23	1	56.10	0	0.00	56.40	1	1,682	0.06%
2022/03/22	0	0.00	10	56.08	56.30	-10	1,657	-0.60%
2022/03/16	1	56.20	0	0.00	56.00	1	1,535	0.07%
2022/03/14	5	56.70	0	0.00	56.70	5	1,484	0.34%
2022/03/10	2	57.50	0	0.00	58.00	2	1,462	0.14%
2022/03/09	0	0.00	30	56.92	57.30	-30	1,442	-2.08%
2022/03/03	1	56.50	1	57.50	57.60	0	1,349	0.00%
2022/03/01	0	0.00	5	55.80	55.90	-5	1,295	-0.39%
2022/02/24	2	58.95	0	0.00	58.10	2	1,158	0.17%
2022/02/22	0	0.00	2	59.10	58.60	-2	1,095	-0.18%
2022/02/21	0	0.00	2	59.35	59.50	-2	1,070	-0.19%
2022/02/17	0	0.00	2	58.05	58.20	-2	1,051	-0.19%
2022/02/08	0	55.70	0	0.00	55.80	0	983	0.00%
2022/01/10	1	54.80	1	54.80	54.90	0	894	0.00%
2022/01/07	25	55.00	2	55.00	54.90	23	892	2.58%
2022/01/06	1	56.30	0	0.00	55.50	1	878	0.11%
2021/12/27	2	54.60	0	0.00	54.60	2	809	0.25%
2021/12/24	0	0.00	1	54.10	54.10	-1	806	-0.12%
2021/12/23	0	0.00	1	54.00	54.00	-1	818	-0.12%
2021/12/14	1	54.50	1	54.00	54.10	0	805	0.00%
2021/12/10	0	0.00	1	54.30	54.30	-1	783	-0.13%
2021/12/06	2	53.50	0	0.00	53.40	2	768	0.26%
2021/11/24	1	53.50	0	0.00	53.40	1	761	0.13%
2021/11/22	2	54.60	0	0.00	54.80	2	751	0.27%
2021/11/16	0	0.00	0.2	54.20	54.20	-0.2	759	-0.02%
2021/11/10	5	54.50	0	0.00	54.50	5	787	0.64%
2021/11/09	5	54.50	0	0.00	55.00	5	791	0.63%
2021/11/03	5	54.20	5	54.40	54.40	0	803	0.00%
2021/10/26	0	0.00	1	51.60	51.80	-1	835	-0.12%
2021/10/19	1	50.80	0	0.00	51.00	1	1,047	0.10%
2021/09/29	0	0.00	3	51.50	51.10	-3	1,346	-0.22%
2021/09/28	0	0.00	0	52.70	52.40	0	1,348	0.00%
2021/09/27	0	53.20	0	0.00	53.30	0	1,355	0.00%
2021/08/24	0.1	51.50	0	0.00	51.10	0.1	2,246	0.00%
2021/08/20	3	51.10	0	0.00	51.00	3	2,275	0.13%
2021/08/19	10	51.20	0	0.00	51.30	10	2,291	0.44%
2021/08/18	0	0.00	10	52.00	52.80	-10	2,270	-0.44%
2021/08/16	9	54.10	9	53.10	53.00	0	2,258	0.00%
2021/08/06	1	54.70	1	54.90	54.70	0	2,350	0.00%
2021/08/05	0	0.00	2	55.30	55.60	-2	2,361	-0.08%
2021/08/04	0	0.00	1	55.60	55.60	-1	2,409	-0.04%
2021/08/03	1	55.70	0	0.00	55.80	1	2,432	0.04%
2021/08/02	0	0.00	0.2	55.80	56.30	-0.2	2,428	-0.01%
2021/07/30	0	0.00	3	56.83	56.10	-3	2,422	-0.12%
2021/07/29	0.2	57.00	1	56.80	57.10	-0.8	2,421	-0.03%
2021/07/28	5	57.96	1	57.60	58.50	4	2,367	0.17%
2021/07/27	1	58.10	0	0.00	56.40	1	2,340	0.04%
2021/07/26	7	57.43	5	57.42	57.20	2	2,331	0.09%
2021/07/23	0	0.00	3	57.23	57.20	-3	2,325	-0.13%
2021/07/22	1	56.70	11	57.03	56.80	-10	2,316	-0.43%
2021/07/21	16	57.07	19	56.94	57.00	-3	2,304	-0.13%
2021/07/20	20	56.11	20	55.75	56.00	0	2,266	0.00%
2021/07/19	8	55.84	0	0.00	55.80	8	2,254	0.35%
2021/07/16	18	55.68	27	55.74	55.90	-9	2,274	-0.40%
2021/07/15	21	55.28	26	55.23	55.50	-5	2,260	-0.22%
2021/07/14	14	54.49	12	54.48	54.50	2	2,237	0.09%
2021/07/13	17	55.02	11	55.24	54.40	6	2,237	0.27%
2021/07/12	18	54.26	23	54.39	54.50	-5	2,229	-0.22%
2021/07/09	29	54.22	51	54.20	54.00	-22	2,270	-0.97%
2021/07/08	6	54.00	4	53.78	54.30	2	2,304	0.09%
2021/07/07	33	53.43	41	53.29	53.70	-8	2,339	-0.34%
2021/07/06	7	53.63	6	53.83	53.20	1	2,368	0.04%
2021/07/05	14	54.14	5	53.98	54.00	9	2,387	0.38%
2021/07/02	4	54.10	2	54.10	53.80	2	2,455	0.08%
2021/07/01	4	54.25	0	0.00	54.10	4	2,465	0.16%
2021/06/30	22	55.56	0	0.00	55.00	22	2,509	0.88%
2021/06/29	1	54.90	14	55.41	55.50	-13	2,526	-0.51%
2021/06/28	2	55.05	3	54.93	55.20	-1	2,773	-0.04%
2021/06/25	3	54.80	5	54.50	54.60	-2	2,870	-0.07%
2021/06/24	7	54.16	13	53.86	54.20	-6	2,904	-0.21%
2021/06/23	12	52.87	1	53.00	53.60	11	2,930	0.38%
2021/06/21	5	53.86	28	53.68	51.80	-23	2,846	-0.81%
2021/06/18	38	55.23	29	55.15	54.20	9	2,840	0.32%
2021/06/17	9	53.52	9	53.23	54.70	0	2,758	0.00%
2021/06/16	15	51.57	14	51.55	51.80	1	2,746	0.04%
2021/06/15	7	52.66	15	52.02	52.10	-8	2,770	-0.29%
2021/06/09	2	49.35	0	0.00	49.20	2	2,775	0.07%
2021/06/08	1	49.35	0	0.00	49.45	1	2,803	0.04%
2021/06/07	13	49.91	0	0.00	49.95	13	2,842	0.46%
2021/05/28	1	52.10	0	0.00	52.00	1	3,366	0.03%
2021/05/27	1	50.20	0	0.00	52.70	1	3,499	0.03%
2021/05/26	0.1	51.20	0	0.00	50.70	0.1	3,707	0.00%
2021/05/21	3	49.75	0	0.00	49.80	3	3,747	0.08%
2021/05/20	0	0.00	0.1	50.10	49.70	-0.1	3,781	0.00%
2021/05/18	1.1	50.01	0	0.00	49.85	1.1	3,770	0.03%
2021/05/17	1	48.10	0	0.00	48.10	1	3,754	0.03%
2021/05/14	3	49.78	0	0.00	49.50	3	3,722	0.08%
2021/05/13	1	50.10	1	48.70	50.00	0	3,688	0.00%
2021/05/12	1	49.25	1	49.20	50.30	0	3,665	0.00%
2021/05/11	1	54.00	2	54.10	53.10	-1	3,616	-0.03%
2021/05/06	2	55.15	2	54.90	54.80	0	3,625	0.00%
2021/05/04	2	54.35	0	0.00	54.50	2	3,602	0.06%
2021/05/03	2	56.70	0	0.00	56.20	2	3,549	0.06%
2021/04/29	1	57.50	1	57.30	57.50	0	3,523	0.00%
2021/04/28	2	57.85	1	57.90	57.50	1	3,511	0.03%
2021/04/27	16	57.71	16	57.71	57.80	0	3,521	0.00%
2021/04/26	0	0.00	0.1	57.10	57.00	-0.1	3,512	0.00%
2021/04/23	0	0.00	6	56.42	56.50	-6	3,505	-0.17%
2021/04/22	6	57.00	3	57.23	56.30	3	3,499	0.09%
2021/04/21	0	0.00	7	57.71	57.70	-7	3,470	-0.20%
2021/04/19	0	0.00	1	57.70	57.90	-1	3,456	-0.03%
2021/04/16	2	58.25	0	0.00	57.90	2	3,452	0.06%
2021/04/15	3	58.57	4	58.28	58.10	-1	3,447	-0.03%
2021/04/14	2	56.50	3.2	57.52	57.00	-1.2	3,434	-0.03%
2021/04/13	4	59.15	3	58.60	58.50	1	3,394	0.03%
2021/04/12	16	59.15	15	58.93	58.60	1	3,359	0.03%
2021/04/09	10	58.50	13	58.62	58.50	-3	3,322	-0.09%
2021/04/08	8.1	58.74	0	0.00	58.60	8.1	3,282	0.25%
2021/04/07	15.1	57.61	15	57.56	57.50	0.1	3,195	0.00%
2021/04/06	2	57.30	11	59.05	57.00	-9	3,172	-0.28%
2021/04/01	32	59.36	32	59.40	58.90	0	3,119	0.00%
2021/03/31	53	59.70	49.2	59.77	58.60	3.8	3,085	0.12%
2021/03/30	33	64.98	32	64.87	66.80	1	2,822	0.04%
2021/03/29	19	63.27	28	63.42	64.10	-9	2,728	-0.33%
2021/03/26	20	63.58	1	63.80	63.60	19	2,681	0.71%
2021/03/25	0.1	65.20	12	65.10	65.20	-12	2,583	-0.46%
2021/03/24	19	65.19	12	65.00	65.60	7	2,517	0.28%
2021/03/23	14	65.09	21	65.30	65.70	-7	2,446	-0.29%
2021/03/22	15	63.71	15	63.75	64.30	0	2,356	0.00%
2021/03/19	28	62.45	20	62.36	63.50	8	2,297	0.35%
2021/03/18	7	62.43	7	62.43	62.80	0	2,254	0.00%
2021/03/17	15	61.87	12	61.85	62.10	3	2,220	0.14%
2021/03/16	7	61.46	7	61.51	61.70	0	2,202	0.00%
2021/03/15	4	60.40	1	60.80	60.90	3	2,193	0.14%
2021/03/12	1	60.90	6	60.95	61.00	-5	2,216	-0.23%
2021/03/11	15	61.96	16	61.98	61.50	-1	2,203	-0.04%
2021/03/10	8	61.64	6	61.70	61.90	2	2,187	0.09%
2021/03/09	1	61.80	6	61.00	61.80	-5	2,141	-0.23%
2021/03/08	14	60.22	7	60.11	60.60	7	2,060	0.34%
2021/03/05	15.1	58.40	27	57.75	58.90	-11.9	1,955	-0.61%
2021/03/04	39	56.88	34	56.84	56.50	5	1,792	0.28%
2021/03/03	34	55.94	35	55.87	56.40	-1	1,702	-0.06%
2021/03/02	25	56.56	21	56.43	56.10	4	1,660	0.24%
2021/02/26	38	56.27	31.5	56.21	56.90	6.5	1,512	0.43%
2021/02/25	1	51.70	0	0.00	51.80	1	1,297	0.08%
2021/02/24	0	0.00	0	51.29	51.10	0	1,288	0.00%
2021/02/23	0	0.00	5	51.58	51.90	-5	1,275	-0.39%
2021/02/22	3	51.03	1	51.00	51.00	2	1,243	0.16%
2021/01/26	0	0.00	3	48.20	48.05	-3	1,142	-0.26%
2021/01/05	0	0.00	8	48.75	48.75	-8	1,224	-0.65%
2020/12/30	0	0.00	2	48.45	48.80	-2	1,239	-0.16%
2020/12/28	8	48.40	1	48.65	48.65	7	1,257	0.56%
2020/12/23	2	47.55	0	0.00	47.30	2	1,240	0.16%
2020/12/22	4	47.75	1	47.70	47.65	3	1,239	0.24%
2020/12/21	5	48.15	0	0.00	48.00	5	1,245	0.40%
2020/12/15	0	0.00	1	48.10	48.10	-1	1,247	-0.08%
2020/12/14	0	0.00	2	48.35	48.35	-2	1,262	-0.16%
2020/12/10	0	0.00	1	48.65	48.75	-1	1,302	-0.08%
2020/12/09	1	49.50	4	49.60	49.50	-3	1,328	-0.23%
2020/12/07	1	49.75	0	0.00	49.65	1	1,289	0.08%
2020/12/04	0	0.00	1	49.30	49.30	-1	1,288	-0.08%
2020/12/02	1	48.30	10	48.46	48.30	-9	1,269	-0.71%
2020/12/01	1	48.10	0	0.00	48.00	1	1,288	0.08%
2020/11/30	1	48.20	0	0.00	48.15	1	1,309	0.08%
2020/11/24	0	0.00	0.2	49.00	47.90	-0.2	1,585	-0.01%
2020/11/20	0	0.00	1	47.95	47.95	-1	1,975	-0.05%
2020/11/19	0	0.00	3	48.05	48.10	-3	2,119	-0.14%
2020/11/18	1	48.10	20	48.05	48.20	-19	2,284	-0.83%
2020/11/16	0	0.00	1	48.05	48.20	-1	2,379	-0.04%
2020/11/13	0	0.00	2	48.45	48.20	-2	2,400	-0.08%
2020/11/09	4	48.29	0	0.00	48.35	4	2,531	0.16%
2020/11/03	10	47.29	0	0.00	47.25	10	2,556	0.39%
2020/11/02	0	0.00	1	47.00	46.40	-1	2,566	-0.04%
2020/10/30	13	47.22	0	0.00	47.00	13	2,564	0.51%
2020/10/28	2	48.30	1	48.90	48.75	1	2,538	0.04%
2020/10/26	0	0.00	2	48.35	48.40	-2	2,512	-0.08%
2020/10/23	2	48.30	0	0.00	48.25	2	2,500	0.08%
2020/10/19	3	47.40	0	0.00	47.20	3	2,496	0.12%
2020/10/16	1	46.80	2	46.15	46.80	-1	2,485	-0.04%
2020/10/15	1	45.80	0	0.00	45.75	1	2,485	0.04%
2020/10/08	0	0.00	2	46.13	46.20	-2	2,471	-0.08%
2020/09/29	0	0.00	1	45.40	45.40	-1	2,602	-0.04%
2020/09/25	2	45.05	0	0.00	45.00	2	2,706	0.07%
2020/09/23	1	46.20	0	0.00	46.25	1	2,713	0.04%
2020/09/16	0	0.00	8	46.30	46.30	-8	3,066	-0.26%
2020/09/15	1	46.25	0	0.00	46.45	1	3,146	0.03%
2020/09/14	0	0.00	3	47.63	47.35	-3	3,211	-0.09%
2020/09/11	2	46.75	0	0.00	46.10	2	3,178	0.06%
2020/09/10	2	47.28	1	47.35	47.25	1	3,167	0.03%
2020/09/08	0	0.00	1	47.90	48.05	-1	3,157	-0.03%
2020/09/04	0	0.00	1	48.15	48.10	-1	3,194	-0.03%
2020/09/03	1	48.95	0	0.00	48.75	1	3,181	0.03%
2020/09/02	9	49.18	2	49.75	49.00	7	3,159	0.22%
2020/08/31	8	49.48	3	49.53	48.80	5	3,100	0.16%
2020/08/28	0	0.00	11	50.19	50.00	-11	3,021	-0.36%
2020/08/27	4	49.66	18	49.97	49.80	-14	2,950	-0.47%
2020/08/26	5	47.94	2	48.10	48.00	3	2,756	0.11%
2020/08/25	1	46.80	0	0.00	46.90	1	2,570	0.04%
2020/08/24	0	0.00	1	46.55	46.15	-1	2,442	-0.04%
2020/08/21	0	0.00	1	44.00	44.90	-1	2,317	-0.04%
2020/08/20	1	42.80	0	0.00	43.05	1	2,267	0.04%
2020/08/19	1	44.45	0	0.00	44.00	1	2,249	0.04%
2020/08/17	0	0.00	20	44.70	44.55	-20	2,211	-0.90%
2020/08/14	5	44.06	0	0.00	44.00	5	2,186	0.23%
2020/08/12	0	0.00	1	43.10	43.15	-1	2,126	-0.05%
2020/08/10	0	0.00	6	43.12	43.05	-6	2,137	-0.28%
2020/08/06	2	42.10	1	42.40	42.10	1	2,152	0.05%
2020/08/04	0	0.00	4	42.05	42.40	-4	2,145	-0.19%
2020/08/03	0	0.00	15	42.13	42.10	-15	2,171	-0.69%
2020/07/31	0	0.00	4	42.36	42.15	-4	2,230	-0.18%
2020/07/30	1	42.15	0	0.00	42.20	1	2,223	0.04%
2020/07/29	1	41.70	0	0.00	41.65	1	2,229	0.04%
2020/07/28	5	41.75	0	0.00	41.65	5	2,238	0.22%
2020/07/27	13	41.75	37	41.65	41.60	-24	2,246	-1.07%
2020/07/23	0	0.00	2	42.70	42.45	-2	2,232	-0.09%
2020/07/22	1	42.50	0	0.00	42.50	1	2,241	0.04%
2020/07/21	8	42.68	0	0.00	42.50	8	2,224	0.36%
2020/07/20	13	42.36	0	0.00	42.70	13	2,201	0.59%
2020/07/17	2	42.63	0	0.00	42.80	2	2,193	0.09%
2020/07/16	3	42.60	0	0.00	43.05	3	2,201	0.14%
2020/07/15	10	43.10	0	0.00	43.05	10	2,200	0.45%
2020/07/14	11	42.40	0	0.00	42.50	11	2,197	0.50%
2020/07/13	20	42.55	1	42.90	42.60	19	2,184	0.87%
2020/07/10	1	42.90	11	43.09	42.90	-10	2,183	-0.46%
2020/07/09	2	44.05	5	44.10	43.80	-3	2,172	-0.14%
2020/07/08	5	43.80	30	44.00	44.15	-25	2,157	-1.16%
2020/07/07	6	45.12	11	45.03	45.05	-5	2,104	-0.24%
2020/07/06	9	44.43	9	44.48	44.60	0	2,043	0.00%
2020/07/03	6	43.74	0	0.00	43.85	6	2,017	0.30%
2020/07/02	3	43.43	1	43.80	43.80	2	2,022	0.10%
2020/07/01	10	43.75	2	44.03	43.60	8	2,003	0.40%
2020/06/30	12	43.30	10	43.17	43.45	2	1,970	0.10%
2020/06/29	2	41.75	0	0.00	41.95	2	1,890	0.11%
2020/06/24	9	41.91	2	42.00	42.60	7	1,808	0.39%
2020/06/23	2	42.95	3	42.18	42.30	-1	1,803	-0.06%
2020/06/22	3	41.60	0	0.00	42.85	3	1,731	0.17%
2020/06/19	4	42.35	0	0.00	41.95	4	1,681	0.24%
2020/06/18	10	43.20	0	0.00	43.15	10	1,595	0.63%
2020/06/16	12	42.91	0	0.00	42.95	12	1,619	0.74%
2020/06/12	2	42.50	0	0.00	42.70	2	1,681	0.12%
2020/06/11	3	43.83	0	0.00	43.35	3	1,715	0.17%
2020/06/08	0	0.00	2	45.13	45.15	-2	1,808	-0.11%
2020/06/05	1	44.40	2	44.88	44.90	-1	1,797	-0.06%
2020/06/04	1	44.35	1	44.15	44.05	0	1,808	0.00%
2020/06/03	1	44.10	0	0.00	44.10	1	1,858	0.05%
2020/06/02	1	44.20	1	44.25	44.25	0	1,855	0.00%
2020/05/28	3	44.23	0	0.00	44.05	3	1,869	0.16%
2020/05/27	10	44.30	2	44.40	44.65	8	1,866	0.43%
2020/05/26	2	43.95	0	0.00	44.05	2	1,878	0.11%
2020/05/15	1	45.05	0	0.00	45.15	1	1,900	0.05%
2020/05/14	2	46.60	1	46.90	46.10	1	1,900	0.05%
2020/05/13	0	0.00	2	46.85	47.40	-2	1,933	-0.10%
2020/05/12	1	45.90	4	45.83	46.20	-3	2,036	-0.15%
2020/05/11	2	46.30	2	46.40	46.20	0	2,042	0.00%
2020/05/08	5	46.67	2	46.75	46.45	3	2,051	0.15%
2020/05/07	1	46.60	3	46.72	46.85	-2	2,040	-0.10%
2020/05/06	4	43.90	0	0.00	43.90	4	2,001	0.20%
2020/05/05	2	43.85	0	0.00	44.00	2	2,016	0.10%
2020/04/29	0	0.00	5	43.65	43.70	-5	2,063	-0.24%
2020/04/28	7	43.63	0	0.00	43.65	7	2,082	0.34%
2020/04/20	0	0.00	2	43.95	43.75	-2	2,181	-0.09%
2020/04/16	3	44.43	0	0.00	44.35	3	2,153	0.14%
2020/04/15	4	43.95	0	0.00	43.95	4	2,137	0.19%
2020/04/14	5	43.10	0	0.00	43.10	5	2,116	0.24%
2020/04/10	0	0.00	1	42.55	42.85	-1	2,106	-0.05%
2020/04/09	1	43.20	0	0.00	42.80	1	2,111	0.05%
2020/03/31	0	0.00	2	42.20	42.25	-2	2,047	-0.10%
2020/03/30	2	42.20	0	0.00	42.20	2	2,033	0.10%
2020/03/27	1	42.30	10	42.20	42.00	-9	2,040	-0.44%
2020/03/25	10	43.05	1	43.05	43.05	9	1,931	0.47%
2020/03/23	2	42.30	0	0.00	41.60	2	1,876	0.11%
2020/03/19	0	0.00	1	38.50	39.10	-1	1,847	-0.05%
2020/03/12	0	0.00	2	49.00	48.90	-2	1,583	-0.13%
2020/03/06	0	0.00	3	51.00	50.60	-3	1,429	-0.21%
2020/03/05	29	50.53	0	0.00	51.00	29	1,424	2.04%
2020/02/27	0	0.00	1	49.15	48.80	-1	1,351	-0.07%
2020/02/26	0	0.00	1	49.55	49.50	-1	1,333	-0.07%
2020/02/25	1	50.10	0	0.00	49.90	1	1,321	0.08%
2020/02/17	1	51.90	1	52.00	52.00	0	1,361	0.00%
2020/02/13	1	52.20	2	52.50	52.50	-1	1,287	-0.08%
2020/02/11	1	49.75	0	0.00	49.95	1	1,173	0.09%
2020/02/10	0	0.00	4	50.00	50.00	-4	1,162	-0.34%
2020/02/07	1	50.20	2	49.93	49.80	-1	1,146	-0.09%
2020/02/06	0	0.00	1	50.60	49.40	-1	1,123	-0.09%
2020/02/05	0	0.00	8	49.44	49.95	-8	1,110	-0.72%
2020/02/03	0	0.00	13	49.52	49.00	-13	1,082	-1.20%
2020/01/30	1	47.60	33	48.78	49.10	-32	1,025	-3.12%
2020/01/20	0	0.00	3	48.93	49.15	-3	970	-0.31%
2020/01/15	0	0.00	1	47.35	47.45	-1	1,042	-0.10%
2020/01/13	1	47.10	0	0.00	47.15	1	1,080	0.09%
2020/01/10	1	46.95	0	0.00	46.95	1	1,096	0.09%
2020/01/08	1.5	46.26	0	0.00	46.35	1.5	1,110	0.14%
2019/12/25	0	0.00	2	46.85	47.25	-2	1,210	-0.17%
2019/12/24	4	47.43	2	46.80	46.60	2	1,243	0.16%
2019/12/23	0	0.00	0.4	48.00	46.65	-0.4	1,255	-0.03%
2019/12/19	0.1	47.50	0	0.00	46.90	0.1	1,314	0.01%
2019/12/13	1	46.60	0	0.00	46.35	1	1,366	0.07%
2019/12/04	0	0.00	3	46.12	46.05	-3	1,405	-0.21%
2019/12/03	7	46.35	0	0.00	46.30	7	1,415	0.49%
2019/12/02	2	46.35	2	47.25	46.20	0	1,436	0.00%
2019/11/29	2	46.95	0	0.00	46.95	2	1,438	0.14%
2019/11/25	1	46.30	0	0.00	46.20	1	1,531	0.07%
2019/11/19	1	47.10	0	0.00	47.00	1	1,567	0.06%
2019/11/15	13	47.40	0	0.00	47.20	13	1,605	0.81%
2019/11/14	13	47.95	0	0.00	47.45	13	1,640	0.79%
2019/11/07	2	48.45	0	0.00	48.65	2	1,936	0.10%
2019/11/05	1	49.30	0	0.00	49.25	1	1,956	0.05%
2019/11/04	1	49.40	0	0.00	49.40	1	2,016	0.05%
2019/11/01	0	0.00	3	50.10	49.75	-3	2,071	-0.14%
2019/10/31	0	0.00	2	49.20	50.00	-2	2,108	-0.09%
2019/10/29	2	49.73	0	0.00	49.80	2	2,177	0.09%
2019/10/25	0	0.00	1	49.40	49.50	-1	2,188	-0.05%
2019/10/24	12	49.65	0	0.00	49.75	12	2,185	0.55%
2019/10/23	1	50.20	7	49.68	50.20	-6	2,147	-0.28%
2019/10/22	2	48.38	0	0.00	48.50	2	2,062	0.10%
2019/10/21	0	0.00	2	48.90	49.00	-2	2,052	-0.10%
2019/10/18	1	48.75	1	48.25	48.25	0	2,031	0.00%
2019/10/17	2.6	48.31	1	48.50	48.25	1.6	2,018	0.08%
2019/10/16	0	0.00	2	48.55	48.60	-2	2,030	-0.10%
2019/10/15	1	48.40	0	0.00	48.55	1	2,024	0.05%
2019/10/14	1	48.50	0	0.00	48.30	1	2,030	0.05%
2019/10/09	0	0.00	16	48.64	48.10	-16	2,025	-0.79%
2019/10/08	0	0.00	4	48.50	48.45	-4	2,011	-0.20%
2019/10/07	0	0.00	32	48.86	48.70	-32	2,003	-1.60%
2019/10/04	16	47.45	0	0.00	47.45	16	1,978	0.81%
2019/10/03	0	0.00	1	47.95	47.95	-1	2,004	-0.05%
2019/09/27	13	47.00	0	0.00	46.75	13	2,103	0.62%
2019/09/26	4	47.85	0	0.00	47.20	4	2,135	0.19%
2019/09/25	0	0.00	15	48.49	49.00	-15	2,114	-0.71%
2019/09/24	0	0.00	2	48.00	48.40	-2	2,095	-0.10%
2019/09/23	1	47.00	0	0.00	46.90	1	2,075	0.05%
2019/09/20	2	47.30	1	47.50	47.50	1	2,075	0.05%
2019/09/19	1.5	46.82	1	46.70	46.70	0.5	2,093	0.02%
2019/09/11	16	47.05	0	0.00	46.85	16	2,585	0.62%
2019/09/09	0.4	47.70	0	0.00	47.20	0.4	2,604	0.02%
2019/09/06	0	0.00	16	48.00	48.00	-16	2,605	-0.61%
2019/09/05	1	48.40	0	0.00	48.10	1	2,602	0.04%
2019/09/02	3	47.10	0	0.00	47.20	3	2,601	0.12%
2019/08/30	16	47.65	1	47.45	47.35	15	2,557	0.59%
2019/08/29	1	47.85	0	0.00	47.95	1	2,534	0.04%
2019/08/28	1	49.00	1	48.15	47.85	0	2,532	0.00%
2019/08/27	1	48.60	7	48.53	48.35	-6	2,514	-0.24%
2019/08/26	0	0.00	10	47.90	47.35	-10	2,482	-0.40%
2019/08/23	0.5	48.65	1	49.30	48.80	-0.5	2,478	-0.02%
2019/08/21	0	0.00	2	48.30	48.50	-2	2,473	-0.08%
2019/08/19	1	48.05	0	0.00	47.80	1	2,428	0.04%
2019/08/16	0	0.00	3	48.73	48.45	-3	2,381	-0.13%
2019/08/15	1	47.35	2	47.35	47.55	-1	2,228	-0.04%
2019/08/13	2	46.80	0	0.00	47.00	2	2,133	0.09%
2019/08/01	0	0.00	2	46.30	46.60	-2	1,975	-0.10%
2019/07/30	0	0.00	1	45.00	45.50	-1	1,932	-0.05%
2019/07/29	0	0.00	2	44.93	45.00	-2	1,920	-0.10%
2019/07/25	1.1	44.58	0	0.00	44.65	1.1	1,943	0.06%
2019/07/24	0	0.00	3	45.00	44.80	-3	1,950	-0.15%
2019/07/23	0	0.00	1	44.90	44.95	-1	1,982	-0.05%
2019/07/18	4	44.13	0	0.00	43.80	4	2,013	0.20%
2019/07/17	0	0.00	1	44.65	44.50	-1	2,022	-0.05%
2019/07/11	0	0.00	1	45.20	44.80	-1	2,207	-0.05%
2019/07/08	1.5	43.83	0	0.00	43.30	1.5	2,214	0.07%
2019/07/05	0	0.00	1	43.20	43.10	-1	2,246	-0.04%
2019/07/04	3.3	41.21	2	43.10	43.30	1.3	2,274	0.06%
2019/07/03	0	0.00	4	46.00	45.85	-4	2,220	-0.18%
2019/06/26	1	46.50	0	0.00	46.45	1	2,246	0.04%
2019/06/25	2	47.60	0	0.00	47.60	2	2,217	0.09%
2019/06/21	0	0.00	1	47.95	47.90	-1	1,971	-0.05%
2019/06/19	0	0.00	10	47.15	47.00	-10	1,792	-0.56%
2019/06/18	1	45.75	1	45.10	45.90	0	1,744	0.00%
2019/06/17	2	44.85	0	0.00	44.60	2	1,739	0.11%
2019/06/14	0.3	44.30	0	0.00	44.25	0.3	1,758	0.02%
2019/06/13	1	44.95	1	44.90	44.50	0	1,764	0.00%
2019/06/12	10	44.60	0	0.00	44.50	10	1,808	0.55%
2019/06/10	1	43.90	1	43.65	43.65	0	1,842	0.00%
2019/06/06	0.4	43.30	0	0.00	43.30	0.4	1,839	0.02%
2019/06/05	0	0.00	2	42.68	42.90	-2	1,857	-0.11%
2019/05/29	1	40.90	0	0.00	40.80	1	2,069	0.05%
2019/05/20	1	41.90	10	42.10	41.85	-9	2,136	-0.42%
2019/05/17	3	42.70	0	0.00	42.55	3	2,142	0.14%
2019/05/14	0	0.00	10	42.00	43.40	-10	2,163	-0.46%
2019/05/13	2	43.98	5	44.00	43.30	-3	2,163	-0.14%
2019/05/10	1	44.40	0	0.00	44.75	1	2,189	0.05%
2019/05/07	1	45.90	1	46.15	46.25	0	2,215	0.00%
2019/05/06	0	0.00	1	45.10	45.20	-1	2,212	-0.05%
2019/05/02	1	46.00	1	45.35	45.25	0	2,255	0.00%
2019/04/30	1	45.40	0	0.00	46.45	1	2,233	0.04%
2019/04/29	2	44.85	2	45.08	44.75	0	2,216	0.00%
2019/04/26	1	46.00	0	0.00	45.85	1	2,176	0.05%
2019/04/24	5	46.75	0	0.00	46.80	5	2,156	0.23%
2019/04/22	5	46.08	0	0.00	46.40	5	2,139	0.23%
2019/04/19	59	47.20	0	0.00	46.80	59	2,109	2.80%
2019/04/18	2	48.55	10	48.75	48.40	-8	2,015	-0.40%
2019/04/17	11	48.57	25	48.51	48.40	-14	1,992	-0.70%
2019/04/16	0	0.00	5	48.35	48.65	-5	2,017	-0.25%
2019/04/15	47	47.95	0	0.00	47.70	47	2,032	2.31%
2019/04/12	1	47.40	5	47.54	48.25	-4	2,018	-0.20%
2019/04/11	11	48.50	0	0.00	47.55	11	1,991	0.55%
2019/04/10	0	0.00	1	49.00	49.50	-1	1,931	-0.05%
2019/04/09	2	48.55	2	48.65	48.25	0	1,887	0.00%
2019/04/08	4	48.46	1	48.40	48.55	3	1,869	0.16%
2019/04/03	1.3	49.36	6	49.50	49.00	-4.7	1,841	-0.25%
2019/04/02	0	0.00	3	49.60	49.60	-3	1,822	-0.16%
2019/04/01	14.3	49.70	9	49.30	49.05	5.3	1,782	0.30%
2019/03/29	0	0.00	40	51.23	51.40	-40	1,719	-2.33%
2019/03/28	0	0.00	1	51.60	51.40	-1	1,693	-0.06%
2019/03/27	1	52.20	0	0.00	51.90	1	1,689	0.06%
2019/03/22	0	0.00	3	51.47	51.50	-3	1,655	-0.18%
2019/03/21	0.1	50.60	0	0.00	50.90	0.1	1,655	0.01%
2019/03/20	4	50.65	4	50.85	50.90	0	1,678	0.00%
2019/03/19	1	50.50	1	50.60	50.50	0	1,679	0.00%
2019/03/18	4	50.75	3	51.40	51.00	1	1,657	0.06%
2019/03/15	4	50.88	3	51.40	50.70	1	1,641	0.06%
2019/03/14	1	51.00	0.8	51.30	51.50	0.2	1,591	0.02%
2019/03/11	0	0.00	1	51.00	50.40	-1	1,524	-0.07%
2019/03/08	1	50.20	1	48.80	50.20	0	1,513	0.00%
2019/03/07	1	50.80	2	50.23	49.90	-1	1,494	-0.07%
2019/03/06	2	49.35	4	49.70	49.65	-2	1,457	-0.14%
2019/03/05	11	49.01	5	49.00	49.00	6	1,440	0.42%
2019/03/04	0	0.00	1	48.55	48.40	-1	1,388	-0.07%
2019/02/27	0	0.00	1	47.30	47.30	-1	1,316	-0.08%
2019/02/26	0	0.00	2	46.78	46.80	-2	1,280	-0.16%
2019/02/25	0	0.00	2	46.08	46.20	-2	1,259	-0.16%
2019/02/21	0	0.00	2	45.85	45.50	-2	1,219	-0.16%
2019/02/19	3	45.57	0	0.00	45.30	3	1,186	0.25%
2019/02/18	2	45.93	3	45.95	46.25	-1	1,184	-0.08%
2019/02/15	0	46.00	1	46.00	46.00	-1	1,174	-0.09%
2019/02/14	1	45.25	1	45.40	45.75	0	1,158	0.00%
2019/02/12	0	0.00	2	46.03	45.95	-2	1,119	-0.18%
2019/02/11	0	0.00	1	45.95	46.15	-1	1,093	-0.09%
2019/01/30	0	0.00	1	45.60	45.50	-1	1,049	-0.10%
2019/01/29	1	45.20	3	45.12	45.10	-2	1,031	-0.19%
2019/01/28	0	0.00	3	45.20	45.35	-3	1,015	-0.30%
2019/01/25	1	44.60	2	44.75	44.60	-1	972	-0.10%
2019/01/24	0	0.00	1	44.60	44.60	-1	949	-0.11%
2019/01/21	1	43.15	1	43.15	42.85	0	888	0.00%
2019/01/11	1	43.60	0	0.00	42.90	1	931	0.11%
2019/01/10	1	43.60	1	43.50	43.50	0	933	0.00%
2019/01/09	1	42.90	2	43.35	43.50	-1	936	-0.11%
2019/01/07	0	0.00	1	41.70	42.50	-1	882	-0.11%
2019/01/04	1	40.70	1	41.00	40.95	0	858	0.00%
2018/12/22	2	39.53	0	0.00	39.55	2	936	0.21%
2018/12/13	0	0.00	12	41.20	41.35	-12	918	-1.31%
2018/12/12	0	0.00	1	40.10	40.50	-1	889	-0.11%
2018/12/11	0	0.00	1	39.35	39.55	-1	858	-0.12%
2018/12/10	12	39.21	0	0.00	38.80	12	865	1.39%
2018/12/06	3	37.88	0	0.00	37.95	3	900	0.33%
2018/11/05	0	0.00	1	37.50	37.60	-1	1,003	-0.10%
2018/10/31	0	0.00	3	36.65	36.40	-3	1,027	-0.29%
2018/10/30	2	36.10	0	0.00	36.15	2	1,040	0.19%
2018/10/26	0	0.00	2	35.78	35.80	-2	1,084	-0.18%
2018/10/24	2	35.40	2	35.70	35.50	0	1,118	0.00%
2018/10/23	2	36.65	0	0.00	36.35	2	1,093	0.18%
2018/10/22	4	37.24	3	37.70	37.60	1	1,088	0.09%
2018/10/18	0	0.00	2	38.20	37.85	-2	1,089	-0.18%
2018/10/17	2	37.80	5	38.40	37.30	-3	1,086	-0.28%
2018/10/16	6	37.92	1	37.70	38.05	5	1,118	0.45%
2018/10/15	0	0.00	3	37.27	38.25	-3	1,113	-0.27%
2018/10/11	1	37.55	39	35.61	35.55	-38	1,093	-3.47%
2018/10/05	2	40.25	0	0.00	39.95	2	1,091	0.18%
2018/10/04	1	41.00	0	0.00	41.05	1	1,090	0.09%
2018/10/03	0	0.00	1	41.70	41.40	-1	1,095	-0.09%
2018/10/02	0	0.00	1	41.00	41.20	-1	1,104	-0.09%
2018/09/27	0	0.00	1	40.15	40.05	-1	1,110	-0.09%
2018/09/25	1	40.15	1	40.30	40.10	0	1,128	0.00%
2018/09/20	2	39.95	0	0.00	39.80	2	1,161	0.17%
2018/09/19	0	0.00	2	41.05	40.95	-2	1,177	-0.17%
2018/09/18	0	0.00	2	40.20	40.50	-2	1,178	-0.17%
2018/09/13	0	0.00	2	39.15	39.80	-2	1,277	-0.16%
2018/09/12	7	38.09	0	0.00	38.20	7	1,350	0.52%
2018/09/11	0	0.00	2	39.50	39.60	-2	1,558	-0.13%
2018/09/10	4	38.85	1	39.05	39.25	3	1,564	0.19%
2018/09/07	7	40.06	1	39.95	39.95	6	1,558	0.38%
2018/09/05	1	40.85	0	0.00	40.75	1	1,539	0.06%
2018/09/03	2	41.10	0	0.00	41.15	2	1,572	0.13%
2018/08/31	0	0.00	2	41.60	41.95	-2	1,570	-0.13%
2018/08/30	1.4	41.35	0	0.00	41.45	1.4	1,571	0.09%
2018/08/28	0	0.00	1	41.35	41.75	-1	1,578	-0.06%
2018/08/27	0	0.00	1	41.50	41.40	-1	1,590	-0.06%
2018/08/23	1	40.70	0	0.00	40.80	1	1,607	0.06%
2018/08/22	1	41.40	1	41.00	41.40	0	1,600	0.00%
2018/08/20	2	41.20	0	0.00	40.70	2	1,581	0.13%
2018/08/14	0	0.00	1	41.40	41.10	-1	1,567	-0.06%
2018/08/13	11	41.35	0	0.00	40.95	11	1,560	0.70%
2018/08/09	5	42.41	3	42.75	42.35	2	1,535	0.13%
2018/08/08	1	42.90	0	0.00	42.95	1	1,532	0.07%
2018/08/06	4	43.10	1	43.10	43.00	3	1,522	0.20%
2018/08/03	0	0.00	2	43.10	43.20	-2	1,535	-0.13%
2018/08/02	4	43.38	0	0.00	43.15	4	1,549	0.26%
2018/08/01	4	44.78	0	0.00	45.00	4	1,511	0.26%
2018/07/30	7	45.80	0	0.00	45.70	7	1,472	0.48%
2018/07/27	1	46.50	2	46.20	46.35	-1	1,470	-0.07%
2018/07/26	5	46.36	0	0.00	46.30	5	1,473	0.34%
2018/07/25	4	46.74	1	46.80	46.65	3	1,476	0.20%
2018/07/24	4	46.20	0	0.00	46.60	4	1,474	0.27%
2018/07/23	2	46.53	16	46.35	46.15	-14	1,473	-0.95%
2018/07/18	1	45.95	0	0.00	46.50	1	1,447	0.07%
2018/07/17	0	0.00	1	46.60	46.40	-1	1,445	-0.07%
2018/07/16	1	45.85	1	46.50	45.70	0	1,429	0.00%
2018/07/06	0	0.00	1	44.50	44.70	-1	1,535	-0.07%
2018/07/03	0	0.00	2	44.40	44.35	-2	1,599	-0.13%
2018/07/02	2	45.00	4	44.73	45.00	-2	1,616	-0.12%
2018/06/29	1	44.15	1	44.00	44.00	0	1,617	0.00%
2018/06/28	2	43.58	0	0.00	43.00	2	1,599	0.13%
2018/06/26	0	0.00	1	44.80	44.30	-1	1,643	-0.06%
2018/06/25	3	44.73	1	44.30	44.05	2	1,628	0.12%
2018/06/22	5	45.85	2	46.03	45.80	3	1,590	0.19%
2018/06/21	12	47.33	0	0.00	46.50	12	1,552	0.77%
2018/06/20	8	47.69	11	47.26	47.25	-3	1,475	-0.20%
2018/06/19	1	43.50	0	0.00	44.50	1	1,248	0.08%
2018/06/14	1	44.80	0	0.00	44.60	1	1,253	0.08%
2018/06/12	1	45.20	1	45.50	45.25	0	1,290	0.00%
2018/06/11	1	45.10	0	0.00	45.30	1	1,289	0.08%
2018/06/06	0	0.00	2	44.60	44.45	-2	1,399	-0.14%
2018/05/14	0	0.00	1	43.80	43.50	-1	1,480	-0.07%
2018/05/11	0	0.00	1	43.95	43.50	-1	1,493	-0.07%
2018/05/10	0	0.00	1	43.50	43.60	-1	1,492	-0.07%
2018/05/09	0	0.00	1	42.15	42.10	-1	1,473	-0.07%
2018/05/03	2	41.75	0	0.00	41.90	2	1,535	0.13%
2018/05/02	2	42.10	0	0.00	42.15	2	1,534	0.13%
2018/04/30	0	0.00	2	42.55	42.80	-2	1,546	-0.13%
2018/04/25	0	0.00	1	42.90	42.75	-1	1,672	-0.06%
2018/04/24	1	42.60	6	42.80	42.55	-5	1,702	-0.29%
2018/04/23	0	0.00	2	43.50	43.50	-2	1,712	-0.12%
2018/04/19	1	44.20	0	0.00	44.30	1	1,770	0.06%
2018/04/18	2	43.65	2	43.85	44.05	0	1,813	0.00%
2018/04/17	2	44.25	1	45.50	44.00	1	1,834	0.05%
2018/04/16	2	44.95	0	0.00	45.10	2	1,849	0.11%
2018/04/13	2	45.15	0	0.00	44.50	2	1,865	0.11%
2018/04/12	5	45.11	9	45.04	45.30	-4	1,958	-0.20%
2018/04/10	0	0.00	1	44.60	44.25	-1	2,091	-0.05%
2018/04/09	0	0.00	1	43.95	44.10	-1	2,336	-0.04%
2018/04/03	3	43.92	0	0.00	43.80	3	2,382	0.13%
2018/04/02	2	43.15	1	43.20	43.40	1	2,371	0.04%
2018/03/29	1	42.80	0	0.00	41.85	1	2,444	0.04%
2018/03/23	1	43.00	0	0.00	43.70	1	2,589	0.04%
2018/03/20	0	0.00	1	43.85	44.00	-1	2,743	-0.04%
2018/03/19	0	0.00	1	43.90	44.00	-1	2,821	-0.04%
2018/03/16	1	43.30	0	0.00	43.35	1	2,842	0.04%
2018/03/12	0	0.00	3	43.32	44.55	-3	2,938	-0.10%
2018/03/08	1	42.30	2	42.35	42.30	-1	2,916	-0.03%
2018/03/07	0	0.00	3	42.62	42.40	-3	2,916	-0.10%
2018/03/06	0	0.00	1	42.25	42.40	-1	2,936	-0.03%
2018/03/05	2	42.60	0	0.00	42.00	2	2,944	0.07%
2018/03/02	1	42.60	0	0.00	42.80	1	2,955	0.03%
2018/03/01	1	43.30	1	43.10	43.10	0	3,023	0.00%
2018/02/27	1	43.00	0	0.00	43.00	1	3,036	0.03%
2018/02/26	2	43.13	0	0.00	43.40	2	3,039	0.07%
2018/02/23	0	0.00	1	43.00	42.90	-1	3,068	-0.03%
2018/02/22	1	42.50	0	0.00	42.50	1	3,094	0.03%
2018/02/21	1	42.50	2	42.85	42.80	-1	3,094	-0.03%
2018/02/09	2	41.33	1	42.50	42.50	1	3,089	0.03%
2018/02/08	0	0.00	3	42.30	42.45	-3	3,067	-0.10%
2018/02/07	0.2	44.95	1	42.30	42.30	-0.8	3,068	-0.03%
2018/02/06	1	41.45	0	0.00	40.90	1	3,052	0.03%
2018/02/05	0	0.00	1	42.30	42.40	-1	3,010	-0.03%
2018/02/02	1	42.80	0	0.00	42.85	1	3,016	0.03%
2018/01/31	0	0.00	1	43.60	43.45	-1	3,021	-0.03%
2018/01/25	0	0.00	1	43.40	43.30	-1	2,965	-0.03%
2018/01/22	1	43.65	0	0.00	43.70	1	2,924	0.03%
2018/01/19	1	44.45	2	44.20	44.10	-1	2,918	-0.03%
2018/01/17	0.1	43.85	0	0.00	43.55	0.1	2,818	0.00%
2018/01/16	0	0.00	1	43.80	43.35	-1	2,812	-0.04%
2018/01/12	0	0.00	2	43.95	43.75	-2	2,775	-0.07%
2018/01/11	0	0.00	1	42.70	42.95	-1	2,756	-0.04%
2018/01/09	5	44.52	4	44.10	44.00	1	2,712	0.04%
2018/01/08	3	45.40	6	44.70	44.65	-3	2,675	-0.11%
2018/01/05	1	48.55	3	47.33	47.15	-2	2,575	-0.08%
2018/01/04	3	47.90	1	49.00	48.50	2	2,501	0.08%
2018/01/03	4	47.34	12	47.25	48.60	-8	2,395	-0.33%
2018/01/02	1	45.15	3	45.20	45.00	-2	2,162	-0.09%