中光電 (5371)-元大-文心興安券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
75.6
漲跌
▼1.6
漲幅
-2.07%
成交量
3,607張
產業
上櫃光電類股
534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

中光電 (5371)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
2024/12/13	47	76.01	2.1	75.60	75.60	44.9	3,779	1.19%
2024/12/12	4	78.01	8.3	77.35	77.20	-4.3	3,746	-0.11%
2024/12/11	26.3	79.65	45.1	80.56	77.50	-18.8	3,719	-0.51%
2024/12/10	2	76.70	4.1	77.40	77.20	-2.1	3,420	-0.06%
2024/12/09	3	77.27	0	0.00	75.60	3	3,379	0.09%
2024/12/06	18.1	78.09	0.7	78.61	77.10	17.4	3,332	0.52%
2024/12/05	18	80.78	3.6	81.84	79.50	14.4	3,235	0.44%
2024/12/04	19.1	81.37	1	81.50	81.10	18.1	3,065	0.59%
2024/12/03	11.1	83.21	9.1	82.94	82.80	2	2,976	0.07%
2024/12/02	50.1	83.12	58.7	84.32	83.50	-8.6	2,693	-0.32%
2024/11/29	18	76.81	15.9	76.46	77.60	2.1	2,145	0.10%
2024/11/28	6.1	72.97	7.2	71.49	71.10	-1.1	1,999	-0.06%
2024/11/27	14.2	74.29	4.3	75.44	72.00	10	1,963	0.51%
2024/11/26	15.6	76.23	8.8	77.41	77.20	6.8	1,866	0.37%
2024/11/25	0	0.00	5	71.66	72.30	-5	1,644	-0.30%
2024/11/19	0	0.00	10	68.00	68.40	-10	2,158	-0.46%
2024/11/15	10.1	68.00	1	67.90	68.10	9.1	2,509	0.36%
2024/11/14	3	68.27	0	0.00	68.00	3	2,859	0.10%
2024/11/13	0	0.00	1	68.50	69.10	-1	3,097	-0.03%
2024/11/12	2	67.54	0	0.00	67.40	2	3,107	0.06%
2024/11/11	0	0.00	4	68.60	68.60	-4	3,106	-0.13%
2024/11/08	8	69.78	0	0.00	68.60	8	3,113	0.26%
2024/11/07	2	70.00	0.9	70.30	71.00	1.1	3,121	0.04%
2024/11/06	10	68.60	4	69.30	69.30	6	3,123	0.19%
2024/11/05	4	67.90	4	68.50	68.50	0	3,157	0.00%
2024/11/04	2	67.50	2	68.80	68.80	0	3,227	0.00%
2024/11/01	4	67.24	3	68.90	68.90	1	3,269	0.03%
2024/10/30	11.1	70.09	10	69.58	69.30	1.1	3,278	0.03%
2024/10/29	6	73.92	0	0.00	73.50	6	3,231	0.19%
2024/10/28	0	0.00	1	75.60	76.20	-1	3,232	-0.03%
2024/10/25	0	0.00	0	76.60	76.60	0	3,267	0.00%
2024/10/24	4	76.25	3	77.00	76.20	1	3,312	0.03%
2024/10/23	0	77.10	0	0.00	77.00	0	3,344	0.00%
2024/10/22	9	75.16	4.9	75.89	76.00	4.1	3,399	0.12%
2024/10/21	0	0.00	7	74.64	75.30	-7	3,462	-0.20%
2024/10/18	6.1	73.84	3	73.20	73.20	3.1	3,501	0.09%
2024/10/15	1	73.80	0	0.00	73.80	1	3,638	0.03%
2024/10/14	0.9	73.10	6	73.30	73.30	-5.1	3,711	-0.14%
2024/10/11	12.2	73.65	2	74.00	73.10	10.2	3,771	0.27%
2024/10/09	0	75.20	0	0.00	75.00	0	3,870	0.00%
2024/10/04	0	74.70	0	75.00	74.70	0	4,247	0.00%
2024/10/01	0.9	75.70	0	0.00	75.70	0.9	4,357	0.02%
2024/09/30	0	0.00	2	76.70	76.70	-2	4,456	-0.04%
2024/09/26	2	78.30	17	78.59	77.60	-15	4,673	-0.32%
2024/09/25	6.9	78.36	1	78.10	78.20	5.9	4,813	0.12%
2024/09/24	23.5	80.44	9.8	79.39	78.80	13.7	5,008	0.27%
2024/09/23	0	0.00	1	77.20	76.80	-1	4,958	-0.02%
2024/09/19	0	0.00	0.2	75.07	76.00	-0.2	5,084	0.00%
2024/09/18	0	0.00	1	76.10	74.60	-1	5,122	-0.02%
2024/09/16	0	0.00	0.1	75.80	75.80	-0.1	5,185	0.00%
2024/09/13	0.2	74.00	7	74.94	75.10	-6.8	5,243	-0.13%
2024/09/12	5	73.70	0	0.00	73.40	5	5,339	0.09%
2024/09/11	0	0.00	8	73.20	73.20	-8	5,421	-0.15%
2024/09/10	8	73.73	1	74.70	72.90	7	5,497	0.13%
2024/09/09	0	0.00	19	74.05	75.00	-19	5,545	-0.34%
2024/09/06	8	75.06	0	0.00	75.00	8	5,618	0.14%
2024/09/05	0	75.80	2	75.00	75.00	-2	5,712	-0.03%
2024/09/04	5.8	75.77	5	75.68	75.30	0.8	5,789	0.01%
2024/09/03	1	80.20	0	0.00	79.20	1	5,859	0.02%
2024/09/02	0	0.00	14	79.20	79.20	-14	6,007	-0.23%
2024/08/30	0	0.00	1	80.30	80.40	-1	6,221	-0.02%
2024/08/29	1	79.50	2	79.95	80.30	-1	6,542	-0.02%
2024/08/28	13	80.31	10	79.95	79.80	3	6,978	0.04%
2024/08/27	1	79.90	1	79.60	80.70	0	7,205	0.00%
2024/08/26	11.8	81.27	10	81.30	80.30	1.8	7,438	0.02%
2024/08/23	8	80.70	5	81.14	81.10	3	7,917	0.04%
2024/08/22	33	84.37	29.8	82.82	81.80	3.2	8,364	0.04%
2024/08/21	2.8	80.19	8	80.05	79.90	-5.2	8,476	-0.06%
2024/08/20	28	82.65	5	82.12	81.70	23	8,631	0.27%
2024/08/19	36	83.05	2	83.20	83.50	34	9,164	0.37%
2024/08/16	12	82.02	20.8	82.43	83.40	-8.8	9,547	-0.09%
2024/08/15	9.9	78.29	14.7	78.63	77.60	-4.8	9,605	-0.05%
2024/08/14	5.1	74.31	3	74.40	74.40	2.1	9,553	0.02%
2024/08/13	3.7	72.67	0	72.90	73.60	3.7	9,679	0.04%
2024/08/12	0	0.00	2.8	71.93	72.50	-2.8	9,805	-0.03%
2024/08/09	1	70.80	5	70.74	70.60	-4	10,093	-0.04%
2024/08/08	6	69.12	2	68.65	68.50	4	10,346	0.04%
2024/08/07	1	69.90	2.7	69.00	70.60	-1.7	10,401	-0.02%
2024/08/06	1.7	64.27	4	61.70	66.00	-2.3	10,455	-0.02%
2024/08/05	7.3	69.49	0.1	67.70	67.10	7.2	10,482	0.07%
2024/08/02	2.5	75.20	0	0.00	74.50	2.5	10,514	0.02%
2024/08/01	3.2	76.59	3	77.53	77.90	0.2	10,642	0.00%
2024/07/31	1	75.20	3	75.43	75.00	-2	10,680	-0.02%
2024/07/30	4	74.75	0	0.00	75.80	4	10,810	0.04%
2024/07/29	4	75.95	4.8	75.64	75.30	-0.8	11,117	-0.01%
2024/07/26	4.9	76.50	3.2	77.35	77.90	1.7	11,502	0.01%
2024/07/23	12.1	79.50	7	78.90	78.90	5.1	11,621	0.04%
2024/07/22	7	79.03	7	79.56	79.70	0	11,738	0.00%
2024/07/19	0	0.00	8	80.88	80.70	-8	11,774	-0.07%
2024/07/18	3.8	83.28	0	0.00	82.90	3.8	11,919	0.03%
2024/07/17	0	0.00	7	85.00	85.00	-7	11,978	-0.06%
2024/07/16	2	86.25	3.1	86.45	85.80	-1.1	12,131	-0.01%
2024/07/15	4	85.53	7	86.29	86.00	-3	12,359	-0.02%
2024/07/12	3.1	84.98	9	84.64	84.20	-5.9	12,466	-0.05%
2024/07/11	6	83.87	0	0.00	84.50	6	12,744	0.05%
2024/07/10	1.1	86.60	10.1	88.19	86.00	-9	13,253	-0.07%
2024/07/09	25	88.57	8	87.16	87.00	17	13,495	0.13%
2024/07/08	3	90.60	5	91.26	90.30	-2	13,458	-0.01%
2024/07/05	8	90.41	14.5	91.03	92.50	-6.5	13,603	-0.05%
2024/07/04	8	90.69	3	91.60	90.90	5	13,967	0.04%
2024/07/03	24	90.75	4	90.87	90.50	20	13,999	0.14%
2024/07/02	2	90.05	2.2	91.86	92.00	-0.2	14,072	0.00%
2024/07/01	14.5	91.30	19	92.81	91.00	-4.5	14,183	-0.03%
2024/06/28	17	90.85	6	92.27	91.00	11	14,259	0.08%
2024/06/27	7.2	90.99	0.2	91.21	90.20	6.9	14,293	0.05%
2024/06/26	5.3	92.62	8.6	92.53	93.00	-3.3	14,412	-0.02%
2024/06/25	10	89.60	1	90.00	90.30	9	14,422	0.06%
2024/06/24	3.1	89.31	9.1	89.46	89.40	-6	14,489	-0.04%
2024/06/21	14	89.11	0	0.00	89.00	14	14,543	0.10%
2024/06/20	3	90.67	8	90.14	90.30	-5	14,499	-0.03%
2024/06/19	6	89.75	0	0.00	89.40	6	14,449	0.04%
2024/06/18	7.3	91.62	2	91.20	91.20	5.3	14,360	0.04%
2024/06/17	2	94.70	1	93.70	93.50	1	14,316	0.01%
2024/06/14	7.4	93.01	4	92.60	92.30	3.4	14,281	0.02%
2024/06/13	10.5	93.17	1	92.50	92.60	9.5	14,233	0.07%
2024/06/12	4	92.21	0	0.00	92.90	4	14,173	0.03%
2024/06/11	3.3	94.45	1	93.90	93.90	2.3	14,073	0.02%
2024/06/07	5.1	96.08	0	0.00	96.20	5.1	13,984	0.04%
2024/06/06	5.6	98.90	8	97.14	96.90	-2.4	13,880	-0.02%
2024/06/05	7.1	99.21	4.9	99.11	98.30	2.2	13,714	0.02%
2024/06/04	20.1	105.53	21	104.21	102.50	-0.9	13,493	-0.01%
2024/06/03	29.1	113.46	8	112.81	111.00	21.1	13,177	0.16%
2024/05/31	3	111.17	5	111.60	111.00	-2	12,723	-0.02%
2024/05/30	7.4	108.97	7	109.86	109.50	0.4	12,481	0.00%
2024/05/29	36.4	116.19	26.2	112.60	112.00	10.2	12,218	0.08%
2024/05/28	42.4	122.62	27.3	122.94	121.00	15.1	11,698	0.13%
2024/05/27	24.3	119.70	26.6	121.62	124.50	-2.3	11,186	-0.02%
2024/05/24	2.1	111.38	2	113.75	113.50	0.1	10,684	0.00%
2024/05/23	41.1	116.90	34.3	115.78	114.00	6.8	10,456	0.06%
2024/05/22	22.1	105.96	49.1	111.03	113.50	-27.1	9,789	-0.28%
2024/05/21	24	101.80	20	102.94	103.50	4	9,185	0.04%
2024/05/20	13.4	101.35	11	99.36	99.30	2.4	8,769	0.03%
2024/05/17	1	103.50	5	103.30	103.00	-4	8,570	-0.05%
2024/05/16	4	102.13	12	102.63	102.50	-8	8,420	-0.10%
2024/05/15	11	102.86	21	104.60	101.00	-10	8,279	-0.12%
2024/05/14	4	100.53	7	101.21	101.00	-3	7,972	-0.04%
2024/05/13	0	0.00	3	97.10	97.00	-3	7,690	-0.04%
2024/05/10	1	96.50	2	96.50	96.80	-1	7,616	-0.01%
2024/05/09	1	96.90	1.1	96.95	95.90	-0.1	7,520	0.00%
2024/05/08	5	95.34	4	96.90	96.60	1	7,407	0.01%
2024/05/07	12	93.89	9	95.50	96.10	3	7,303	0.04%
2024/05/06	2	93.95	2	94.65	94.50	0	7,134	0.00%
2024/05/03	5	95.14	4	95.35	93.90	1	7,048	0.01%
2024/05/02	20	95.65	9	95.91	94.20	11	6,895	0.16%
2024/04/30	25.1	100.32	33.2	102.48	103.00	-8.2	6,556	-0.12%
2024/04/29	6	96.02	8	97.25	98.00	-2	6,115	-0.03%
2024/04/26	8.1	95.53	7	96.33	95.50	1.1	5,957	0.02%
2024/04/25	4.1	93.27	3	92.43	92.10	1.1	5,774	0.02%
2024/04/24	3	93.67	4	94.40	94.70	-1	5,674	-0.02%
2024/04/23	4.1	90.01	3	88.73	90.50	1.1	5,491	0.02%
2024/04/22	11	92.05	5	88.74	87.30	6	5,377	0.11%
2024/04/19	12.4	95.78	12	94.28	95.70	0.4	5,192	0.01%
2024/04/18	2	100.50	3.1	100.34	100.50	-1.1	4,915	-0.02%
2024/04/17	6	100.18	5	99.41	98.00	1	4,737	0.02%
2024/04/16	37.1	106.96	26.1	104.06	96.80	11	4,392	0.25%
2024/04/15	11.1	103.72	31.3	105.22	107.50	-20.3	3,770	-0.54%
2024/04/12	6	99.02	6	99.20	98.10	0	3,413	0.00%
2024/04/11	6	100.10	2.4	101.25	98.20	3.6	3,313	0.11%
2024/04/10	17	99.32	21	97.99	99.70	-4	3,074	-0.13%
2024/04/09	5	92.28	3.1	93.39	92.60	1.9	2,603	0.07%
2024/04/08	8	93.72	2	93.40	93.50	6	2,450	0.24%
2024/04/03	1	92.28	14.1	90.67	92.30	-13.1	2,261	-0.58%
2024/04/02	12.1	87.60	5	87.78	87.80	7.1	2,029	0.35%
2024/04/01	8.1	86.65	12	85.66	86.70	-4	1,818	-0.22%
2024/03/29	3	80.63	9	80.42	80.40	-6	1,573	-0.38%
2024/03/28	6.1	76.95	5.1	77.69	78.20	1	1,401	0.07%
2024/03/27	4.1	77.09	8.2	77.29	76.40	-4.1	1,310	-0.31%
2024/03/26	11.2	75.60	18.2	75.47	74.90	-7	1,231	-0.57%
2024/03/25	0.1	74.00	9	74.43	74.40	-8.9	1,167	-0.77%
2024/03/22	9.1	73.38	0	0.00	73.80	9.1	1,201	0.76%
2024/03/21	2	74.15	3	74.43	73.80	-1	1,218	-0.08%
2024/03/20	5	75.20	10	74.63	73.70	-5	1,205	-0.41%
2024/03/19	13.1	72.88	4.6	73.06	72.90	8.5	1,161	0.73%
2024/03/14	0	0.00	1	70.90	70.50	-1	1,093	-0.09%
2024/03/13	1	71.00	1	71.00	71.50	0	1,096	0.00%
2024/03/12	1	71.10	0	0.00	71.00	1	1,096	0.09%
2024/03/08	1	69.80	0	0.00	69.60	1	1,108	0.09%
2024/03/07	1	70.00	1	70.62	69.80	0	1,098	0.00%
2024/03/06	1	71.70	0	0.00	71.60	1	1,083	0.09%
2024/03/05	2	71.10	2	71.00	71.00	0	1,116	0.00%
2024/02/26	0	0.00	0	72.30	71.80	0	1,094	0.00%
2024/02/22	1	72.70	0	0.00	72.50	1	1,113	0.09%
2024/02/20	0	0.00	1	72.50	72.20	-1	1,141	-0.09%
2024/02/19	1	73.10	0	0.00	73.00	1	1,149	0.09%
2024/02/16	0	0.00	1	73.00	73.30	-1	1,151	-0.09%
2024/01/31	1	71.80	0	0.00	71.00	1	1,167	0.09%
2024/01/29	1	72.90	4	73.38	72.60	-3	1,202	-0.25%
2024/01/26	1	72.40	0	0.00	72.50	1	1,214	0.08%
2024/01/25	1	72.60	1	72.20	72.20	0	1,228	0.00%
2024/01/24	2	72.85	5	73.49	72.70	-3	1,257	-0.24%
2024/01/23	1	71.90	6	71.60	71.60	-5	1,275	-0.39%
2024/01/22	5	72.00	0	72.80	71.80	5	1,280	0.39%
2024/01/19	5	71.96	2	72.00	72.00	3	1,292	0.23%
2024/01/18	0	72.50	0	0.00	72.40	0	1,308	0.00%
2024/01/17	9	72.26	9.1	71.01	71.00	-0.1	1,307	-0.01%
2024/01/16	5	72.94	5	73.80	73.80	0	1,298	0.00%
2024/01/15	1.1	73.41	1	73.90	73.80	0.1	1,295	0.00%
2024/01/12	0	72.60	1	73.30	73.10	-1	1,297	-0.07%
2024/01/11	0	0.00	1	73.20	72.60	-1	1,303	-0.08%
2024/01/10	0	0.00	0.1	72.00	71.90	-0.1	1,315	0.00%
2024/01/09	13	72.82	7	72.36	72.50	6	1,321	0.45%
2024/01/08	0.1	73.00	7	73.19	73.00	-6.9	1,343	-0.52%
2024/01/05	0	0.00	4	72.80	73.40	-4	1,339	-0.30%
2024/01/04	0	0.00	0	72.40	72.50	0	1,329	0.00%
2024/01/03	0	0.00	0	72.20	71.40	0	1,331	0.00%
2023/12/29	4.1	71.75	2	71.50	71.50	2.1	1,340	0.15%
2023/12/28	3	72.37	2	72.45	72.50	1	1,352	0.07%
2023/12/27	1	71.20	0.7	71.30	72.00	0.3	1,361	0.02%
2023/12/26	0	0.00	0.3	71.30	71.00	-0.3	1,334	-0.02%
2023/12/25	1	71.10	0	0.00	69.90	1	1,344	0.07%
2023/12/22	2	70.85	0	0.00	70.80	2	1,338	0.15%
2023/12/21	2	70.70	0	71.30	70.70	2	1,336	0.15%
2023/12/20	0	0.00	1	69.90	69.80	-1	1,317	-0.08%
2023/12/19	9.1	69.02	11	68.55	68.60	-1.9	1,311	-0.14%
2023/12/18	8	71.19	20	70.76	70.70	-12	1,288	-0.93%
2023/12/15	15	72.85	5	73.87	72.50	10	1,305	0.76%
2023/12/14	4	73.70	1.2	73.50	73.70	2.8	1,379	0.20%
2023/12/13	0.1	72.30	0	0.00	72.30	0.1	1,517	0.00%
2023/12/11	0	0.00	2	71.60	71.50	-2	1,786	-0.11%
2023/12/08	4	71.85	0.1	72.00	71.30	3.9	2,003	0.19%
2023/12/06	5	71.50	5	71.42	71.40	0	2,178	0.00%
2023/12/04	1	73.00	0	0.00	73.20	1	2,324	0.04%
2023/12/01	0	0.00	6	72.90	72.90	-6	2,423	-0.25%
2023/11/30	6	72.28	0	0.00	71.50	6	2,490	0.24%
2023/11/29	2	73.90	1	74.10	73.50	1	2,502	0.04%
2023/11/27	0	72.90	1	72.80	72.80	-1	2,586	-0.04%
2023/11/24	0	0.00	4.1	73.02	72.90	-4.1	2,802	-0.15%
2023/11/22	0	0.00	6	72.65	72.40	-6	2,991	-0.20%
2023/11/21	1	73.20	3	74.07	72.30	-2	3,053	-0.07%
2023/11/20	1	73.30	7.1	73.31	73.70	-6.1	3,179	-0.19%
2023/11/17	0	0.00	0.1	72.30	71.80	-0.1	3,340	0.00%
2023/11/15	2	71.40	1	71.20	71.20	1	3,388	0.03%
2023/11/13	3	71.00	0	0.00	70.90	3	3,492	0.09%
2023/11/10	0	0.00	10	71.60	71.00	-10	3,540	-0.28%
2023/11/07	0	0.00	12	71.58	71.70	-12	3,642	-0.33%
2023/11/06	26	71.56	0	0.00	70.90	26	3,717	0.70%
2023/11/03	2	72.50	7	72.30	72.30	-5	3,775	-0.13%
2023/11/02	8	72.81	0	0.00	72.50	8	3,850	0.21%
2023/11/01	8	72.35	6	72.50	72.50	2	4,028	0.05%
2023/10/31	8	74.70	2	77.30	73.00	6	4,254	0.14%
2023/10/26	1	74.80	1	74.60	74.80	0	4,641	0.00%
2023/10/24	0	0.00	1	74.30	74.60	-1	4,640	-0.02%
2023/10/23	1	74.10	4	74.90	74.20	-3	4,650	-0.06%
2023/10/19	4	72.70	0	0.00	73.70	4	4,657	0.09%
2023/10/18	0	0.00	20	72.42	72.40	-20	4,669	-0.43%
2023/10/17	17	74.62	14	74.37	73.50	3	4,658	0.06%
2023/10/16	7	74.36	0	0.00	74.60	7	4,685	0.15%
2023/10/12	1	77.50	1	76.80	77.10	0	4,764	0.00%
2023/10/11	0	0.00	8	77.61	77.00	-8	4,786	-0.17%
2023/10/06	2	78.30	0	0.00	78.00	2	4,903	0.04%
2023/10/05	4	78.93	2	79.25	79.10	2	5,048	0.04%
2023/10/04	0	78.20	8	78.38	78.40	-8	5,091	-0.16%
2023/10/03	0	0.00	8	78.43	78.10	-8	5,089	-0.16%
2023/10/02	2	77.65	1.1	77.84	78.40	0.9	5,091	0.02%
2023/09/28	6.1	76.51	4	77.33	76.80	2.1	5,109	0.04%
2023/09/26	8	78.45	0	0.00	78.20	8	5,091	0.16%
2023/09/25	0	0.00	6	80.50	80.00	-6	5,076	-0.12%
2023/09/22	2	78.30	2	79.69	79.40	0	5,069	0.00%
2023/09/21	2	80.40	1	79.70	79.70	1	5,054	0.02%
2023/09/20	0	0.00	3.1	81.68	81.30	-3.1	5,044	-0.06%
2023/09/19	3	84.04	1.3	83.96	83.30	1.7	5,024	0.03%
2023/09/18	4.4	82.35	30	82.69	84.20	-25.6	4,951	-0.52%
2023/09/15	28	80.15	3	80.17	80.30	25	4,802	0.52%
2023/09/14	0	0.00	6	84.07	83.40	-6	4,636	-0.13%
2023/09/13	39	84.43	34	83.30	84.20	5	4,574	0.11%
2023/09/12	0	82.50	1	82.60	83.10	-1	4,376	-0.02%
2023/09/11	0	0.00	10	81.71	80.50	-10	4,310	-0.23%
2023/09/08	4	83.55	5.1	83.86	83.60	-1.1	4,249	-0.02%
2023/09/07	1	83.17	0	83.00	82.70	1	4,186	0.02%
2023/09/06	3	82.30	1	81.01	82.30	2	4,134	0.05%
2023/09/05	0	0.00	2	80.00	80.60	-2	4,061	-0.05%
2023/09/04	6	79.20	0	0.00	79.20	6	4,009	0.15%
2023/08/31	0	0.00	1	79.00	79.00	-1	3,974	-0.03%
2023/08/30	2	80.25	1	80.60	78.70	1	3,947	0.02%
2023/08/29	4	78.08	5	78.50	79.50	-1	3,747	-0.03%
2023/08/25	1	75.70	1	77.00	76.80	0	3,589	0.00%
2023/08/24	5	77.80	6	77.05	76.90	-1	3,563	-0.03%
2023/08/23	4	77.93	6.3	77.14	78.40	-2.3	3,451	-0.07%
2023/08/22	1	75.40	0	75.00	75.00	1	3,289	0.03%
2023/08/21	1	75.20	1	76.30	76.20	0	3,275	0.00%
2023/08/18	0.1	76.03	1	76.20	75.80	-1	3,293	-0.03%
2023/08/17	2	75.91	8	76.41	76.90	-6	3,283	-0.18%
2023/08/16	0	0.00	3.5	76.11	76.50	-3.5	3,255	-0.11%
2023/08/15	0	0.00	4	74.55	74.60	-4	3,237	-0.12%
2023/08/14	0.5	74.20	0	0.00	74.30	0.5	3,235	0.02%
2023/08/11	5.1	75.69	6	76.22	75.00	-0.9	3,223	-0.03%
2023/08/10	8	75.06	3	75.37	76.10	5	3,188	0.16%
2023/08/09	6	77.23	4	77.48	77.00	2	3,130	0.06%
2023/08/08	8	76.61	4	76.68	76.40	4	3,068	0.13%
2023/08/07	7.3	75.41	12	76.41	76.10	-4.7	3,004	-0.16%
2023/08/04	13	78.52	36.2	77.64	79.10	-23.2	2,844	-0.82%
2023/08/02	10	75.38	10.1	75.14	74.50	-0.1	2,665	0.00%
2023/08/01	7.1	74.56	19.6	73.96	75.40	-12.5	2,543	-0.49%
2023/07/31	0	0.00	6	70.67	70.60	-6	2,388	-0.25%
2023/07/28	15.8	70.92	0	0.00	71.00	15.8	2,414	0.65%
2023/07/27	6	71.20	0	0.00	71.20	6	2,445	0.25%
2023/07/25	1	71.10	0	0.00	71.70	1	2,565	0.04%
2023/07/24	2	71.00	2	71.20	70.70	0	2,619	0.00%
2023/07/21	0	71.90	0	0.00	71.90	0	2,690	0.00%
2023/07/20	0	0.00	5	72.50	71.80	-5	2,762	-0.18%
2023/07/19	3	72.57	1	74.00	72.30	2	2,884	0.07%
2023/07/18	2.2	73.27	6	73.23	73.50	-3.8	2,910	-0.13%
2023/07/17	2	71.80	2	71.55	72.00	0	2,923	0.00%
2023/07/14	1.2	71.40	3	71.20	71.50	-1.8	2,985	-0.06%
2023/07/13	12.3	73.74	14	74.59	72.00	-1.7	3,164	-0.05%
2023/07/12	13	75.00	12.5	75.48	75.70	0.5	3,491	0.01%
2023/07/11	18	73.74	26	73.91	74.00	-8	3,512	-0.23%
2023/07/10	1	73.00	1	73.60	73.30	0	3,569	0.00%
2023/07/07	1.1	72.73	9.1	73.49	74.00	-8.1	3,591	-0.22%
2023/07/06	4	73.83	1	75.00	74.40	3	3,576	0.08%
2023/07/05	1	74.50	2	74.35	74.50	-1	3,547	-0.03%
2023/07/03	0	0.00	1	73.50	73.60	-1	3,510	-0.03%
2023/06/30	0.3	73.07	0	0.00	73.20	0.3	3,521	0.01%
2023/06/29	1	73.50	1	73.10	72.80	0	3,530	0.00%
2023/06/28	1	73.50	8	73.73	73.30	-7	3,535	-0.20%
2023/06/27	0.2	72.80	0	72.00	72.20	0.2	3,528	0.01%
2023/06/26	2.1	70.95	0	0.00	72.00	2.1	3,506	0.06%
2023/06/21	0.2	71.30	0	0.00	71.30	0.2	3,512	0.00%
2023/06/20	0.1	71.40	1.2	71.25	71.00	-1.1	3,525	-0.03%
2023/06/19	1.2	72.45	0	0.00	72.30	1.2	3,571	0.03%
2023/06/16	5	72.00	0	0.00	71.40	5	3,592	0.14%
2023/06/15	0	0.00	0.1	72.00	72.10	-0.1	3,584	0.00%
2023/06/14	14	71.49	6	71.40	71.40	8	3,577	0.22%
2023/06/13	1	72.40	0	0.00	72.50	1	3,596	0.03%
2023/06/12	2.1	71.94	3	71.20	72.00	-0.9	3,651	-0.03%
2023/06/09	2.1	73.08	1	73.40	73.50	1.1	3,653	0.03%
2023/06/08	4	74.73	4	75.13	74.30	0	3,656	0.00%
2023/06/07	3.1	75.86	6	75.83	75.80	-2.9	3,661	-0.08%
2023/06/06	8	76.88	0	0.00	75.70	8	3,674	0.22%
2023/06/05	0	0.00	2	76.60	76.70	-2	3,661	-0.05%
2023/06/02	1.2	75.80	0.6	75.93	75.80	0.6	3,664	0.02%
2023/06/01	0.1	75.80	0.2	75.80	75.50	-0.2	3,675	0.00%
2023/05/31	1	75.39	0	0.00	75.20	1	3,679	0.03%
2023/05/30	2.3	76.09	8	77.06	74.90	-5.7	3,668	-0.16%
2023/05/26	3.1	74.81	0	0.00	74.50	3.1	3,691	0.08%
2023/05/25	0.1	75.10	0	0.00	74.90	0.1	3,744	0.00%
2023/05/24	10.1	76.24	1	76.00	75.70	9.1	3,782	0.24%
2023/05/23	5	76.40	0	0.00	76.40	5	3,821	0.13%
2023/05/22	1	74.00	4	74.60	74.60	-3	3,807	-0.08%
2023/05/19	4.2	74.85	4	74.30	73.50	0.2	3,839	0.01%
2023/05/18	0	0.00	2	73.90	74.50	-2	3,883	-0.05%
2023/05/16	0	0.00	2	73.20	73.00	-2	3,888	-0.05%
2023/05/15	1	72.30	1	73.40	73.50	0	3,911	0.00%
2023/05/12	3	73.23	1	72.10	73.50	2	3,922	0.05%
2023/05/11	2.1	73.40	4	73.13	72.90	-2	3,908	-0.05%
2023/05/10	4	73.25	6	73.80	73.90	-2	3,922	-0.05%
2023/05/09	4.3	73.69	3	72.80	72.50	1.3	3,903	0.03%
2023/05/08	3	77.17	2.4	76.84	76.30	0.6	3,844	0.01%
2023/05/05	8.1	76.49	1	77.30	75.80	7.1	3,849	0.19%
2023/05/04	0	0.00	0	74.90	74.60	0	3,880	0.00%
2023/05/03	1	76.30	1.1	76.23	75.40	-0.1	3,858	0.00%
2023/05/02	23.1	76.94	17.1	77.17	76.20	6	3,855	0.16%
2023/04/28	3.2	74.79	0.2	75.00	74.80	3	3,787	0.08%
2023/04/27	2.3	73.69	0	0.00	73.50	2.3	3,731	0.06%
2023/04/26	9.1	74.95	10.1	74.85	74.30	-1.1	3,670	-0.03%
2023/04/25	5.2	74.69	7	75.44	73.50	-1.8	3,603	-0.05%
2023/04/24	15	77.11	12	77.52	77.60	3	3,553	0.08%
2023/04/21	2.3	76.28	2	74.70	74.80	0.3	3,492	0.01%
2023/04/20	10.2	77.59	7	77.57	76.80	3.2	3,444	0.09%
2023/04/19	10	80.83	9	81.20	80.10	1	3,371	0.03%
2023/04/18	16.1	83.11	18.1	82.88	81.10	-2	3,300	-0.06%
2023/04/17	9	82.89	11	82.83	83.20	-2	3,134	-0.06%
2023/04/14	9	75.51	28.1	76.73	78.20	-19.1	2,689	-0.71%
2023/04/13	15	71.27	8.1	71.04	71.10	6.9	2,527	0.27%
2023/04/12	0	69.50	2	69.50	69.60	-2	2,453	-0.08%
2023/04/11	1	68.20	0	0.00	68.20	1	2,491	0.04%
2023/04/07	2.1	68.20	0	0.00	67.90	2.1	2,585	0.08%
2023/04/06	0	68.40	0	0.00	68.50	0	2,680	0.00%
2023/03/31	1	68.70	2	68.20	67.80	-1	2,721	-0.04%
2023/03/29	1	68.00	1	68.30	68.20	0	2,748	0.00%
2023/03/28	1	67.50	6	67.18	67.20	-5	2,746	-0.18%
2023/03/27	2	68.35	2	68.20	68.20	0	2,728	0.00%
2023/03/24	0.1	67.90	1	68.10	67.80	-0.9	2,727	-0.03%
2023/03/23	0	0.00	0	68.00	68.10	0	2,713	0.00%
2023/03/22	6	68.13	2	68.30	67.70	4	2,697	0.15%
2023/03/21	2	66.81	14	66.94	67.40	-12	2,636	-0.45%
2023/03/20	1	64.00	1	65.00	65.10	0	2,600	0.00%
2023/03/16	4	64.65	1	64.11	64.10	3	2,586	0.12%
2023/03/15	12	66.82	3	66.63	66.30	9	2,561	0.35%
2023/03/14	3	65.23	5	65.18	65.60	-2	2,520	-0.08%
2023/03/13	4	64.77	4	65.10	64.70	0	2,518	0.00%
2023/03/10	5	64.72	1.1	63.91	64.50	4	2,513	0.16%
2023/03/09	1	66.70	3	66.46	65.80	-2	2,530	-0.08%
2023/03/08	4	65.60	4	66.00	66.10	0	2,559	0.00%
2023/03/07	1	66.30	7.2	66.10	66.00	-6.2	2,576	-0.24%
2023/03/06	5	65.50	4.1	65.65	65.60	1	2,577	0.04%
2023/03/03	1	64.60	0	0.00	64.70	1	2,597	0.04%
2023/03/02	0	0.00	1	64.70	64.50	-1	2,679	-0.04%
2023/03/01	1	63.80	0	0.00	64.40	1	2,749	0.04%
2023/02/24	0	0.00	1	64.50	64.60	-1	2,764	-0.04%
2023/02/23	7	64.00	1	64.40	63.90	6	2,776	0.22%
2023/02/22	0	65.30	0	0.00	65.30	0	2,855	0.00%
2023/02/21	4	64.43	5	64.34	64.90	-1	2,833	-0.03%
2023/02/20	1	62.20	2	63.25	63.10	-1	2,766	-0.04%
2023/02/17	6	62.67	8.3	62.63	63.00	-2.3	2,746	-0.08%
2023/02/16	10	62.11	6	61.83	62.40	4	2,719	0.15%
2023/02/14	1	60.60	2	60.70	60.50	-1	2,671	-0.04%
2023/02/13	2	60.00	5	60.26	60.20	-3	2,692	-0.11%
2023/02/10	1	59.90	0	0.00	59.20	1	2,707	0.04%
2023/02/08	3	61.20	3.4	61.32	60.60	-0.4	2,797	-0.01%
2023/02/07	3	60.63	2	60.60	60.60	1	2,890	0.03%
2023/02/06	3	60.80	2.1	60.69	60.40	0.9	2,959	0.03%
2023/02/03	3	61.60	0	0.00	60.50	3	2,978	0.10%
2023/02/02	0.1	61.27	3.6	60.95	61.50	-3.5	2,929	-0.12%
2023/02/01	2	58.80	3	58.83	58.80	-1	2,827	-0.04%
2023/01/31	2	58.69	3.1	58.37	58.70	-1	2,810	-0.04%
2023/01/30	2	56.85	4	57.38	57.50	-2	2,780	-0.07%
2023/01/13	3	56.50	1	56.30	56.00	2	2,791	0.07%
2023/01/12	5.2	57.13	0	0.00	56.70	5.2	2,790	0.19%
2023/01/11	0	0.00	16	58.45	58.70	-16	2,752	-0.58%
2023/01/09	2	58.20	1	58.10	58.10	1	2,682	0.04%
2023/01/05	0	0.00	2	58.05	58.00	-2	2,665	-0.08%
2023/01/03	1	56.60	2	56.95	57.00	-1	2,633	-0.04%
2022/12/30	4	57.45	6	57.50	56.90	-2	2,621	-0.08%
2022/12/29	5	56.82	1	56.90	56.90	4	2,588	0.15%
2022/12/28	0	0.00	1	57.80	56.40	-1	2,519	-0.04%
2022/12/27	2	58.05	4	58.15	57.00	-2	2,483	-0.08%
2022/12/26	3	56.33	7.5	57.25	57.70	-4.5	2,430	-0.18%
2022/12/23	1	54.80	3	55.07	55.00	-2	2,341	-0.09%
2022/12/22	14.5	55.23	15.5	55.01	55.20	-1	2,307	-0.04%
2022/12/21	1	52.60	0	0.00	52.40	1	2,260	0.04%
2022/12/20	3.5	52.90	1	53.20	52.60	2.5	2,277	0.11%
2022/12/16	0	0.00	5	54.48	54.80	-5	2,298	-0.22%
2022/12/15	0	0.00	0.3	55.70	55.70	-0.3	2,294	-0.01%
2022/12/14	0	0.00	0.6	55.30	55.30	-0.6	2,302	-0.02%
2022/12/12	2	55.20	0	0.00	55.60	2	2,301	0.09%
2022/12/09	0	0.00	1.1	56.05	56.00	-1.1	2,302	-0.05%
2022/12/07	4	56.13	0	56.20	56.10	4	2,328	0.17%
2022/12/06	6	57.68	0	0.00	57.10	6	2,392	0.25%
2022/12/05	3	58.57	8.1	59.07	58.60	-5.1	2,388	-0.21%
2022/12/02	3	58.23	1	58.00	58.20	2	2,367	0.08%
2022/12/01	1	58.20	2.1	58.40	58.40	-1.1	2,362	-0.05%
2022/11/30	2	57.80	3.1	57.67	57.60	-1.1	2,366	-0.05%
2022/11/29	1	56.40	4	57.00	57.00	-3	2,331	-0.13%
2022/11/28	1	55.50	11	56.37	56.50	-10	2,362	-0.42%
2022/11/25	7	56.19	6	56.33	56.00	1	2,499	0.04%
2022/11/24	20	57.72	10	57.76	57.30	10	2,477	0.40%
2022/11/23	6.1	56.79	7.1	56.62	56.60	-1	2,415	-0.04%
2022/11/22	1	55.58	2.1	55.16	54.80	-1.1	2,360	-0.05%
2022/11/21	7	55.27	5	55.26	55.00	2	2,335	0.09%
2022/11/18	13	56.82	10.2	56.97	57.30	2.8	2,281	0.12%
2022/11/17	11	55.80	10.2	55.44	55.70	0.8	2,147	0.04%
2022/11/16	4	55.07	7	54.99	54.70	-3	2,166	-0.14%
2022/11/15	5.2	54.68	7	54.59	54.60	-1.8	2,181	-0.08%
2022/11/14	2	54.15	3	54.43	54.50	-1	2,205	-0.05%
2022/11/11	7	53.74	4	54.60	53.50	3	2,253	0.13%
2022/11/10	4	55.00	0	0.00	54.10	4	2,351	0.17%
2022/11/08	14	54.24	10	54.53	53.80	4	2,474	0.16%
2022/11/07	12	55.18	6	55.02	54.90	6	2,972	0.20%
2022/11/04	4	54.15	0	0.00	54.30	4	2,977	0.13%
2022/11/03	13	54.22	14	54.64	54.90	-1	3,056	-0.03%
2022/11/02	12	52.68	11.2	52.83	53.50	0.8	2,958	0.03%
2022/11/01	13	50.98	12	50.80	50.70	1	2,919	0.03%
2022/10/31	7	49.69	7	49.79	50.00	0	2,938	0.00%
2022/10/28	0.2	48.65	0	0.00	48.45	0.2	2,991	0.01%
2022/10/27	3	48.95	4	49.04	49.40	-1	3,025	-0.03%
2022/10/26	3	48.20	3	47.85	48.40	0	3,066	0.00%
2022/10/25	1	48.85	0	0.00	47.95	1	3,090	0.03%
2022/10/24	1	49.85	0	0.00	49.45	1	3,132	0.03%
2022/10/20	1.1	50.28	0	0.00	50.10	1.1	3,280	0.03%
2022/10/19	23	51.92	3	52.40	51.20	20	3,389	0.59%
2022/10/17	0.1	49.70	0	0.00	51.00	0.1	3,503	0.00%
2022/10/14	1	51.40	0	0.00	51.40	1	3,582	0.03%
2022/10/13	3	51.90	5	50.06	49.10	-2	3,604	-0.06%
2022/10/11	0.1	52.70	3	53.00	52.60	-3	3,711	-0.08%
2022/10/07	3	56.30	4	56.00	55.70	-1	3,750	-0.03%
2022/10/05	1	56.30	0	0.00	55.60	1	3,787	0.03%
2022/10/03	0.1	54.30	0	0.00	54.00	0.1	3,794	0.00%
2022/09/30	5	54.30	0	0.00	55.40	5	3,810	0.13%
2022/09/29	0	0.00	10	54.38	54.50	-10	3,819	-0.26%
2022/09/28	2	53.00	11	54.14	52.60	-9	3,822	-0.24%
2022/09/27	1.1	54.79	1	55.30	55.80	0.1	3,821	0.00%
2022/09/26	3.1	55.05	1	56.70	55.00	2.1	3,812	0.05%
2022/09/23	6	59.60	2	59.70	58.50	4	3,831	0.10%
2022/09/22	1	59.20	0	0.00	59.50	1	3,861	0.03%
2022/09/20	0	0.00	1	60.20	60.40	-1	4,016	-0.02%
2022/09/19	1	60.40	0	0.00	60.40	1	4,084	0.02%
2022/09/16	0	60.80	1	61.20	60.30	-1	4,107	-0.02%
2022/09/15	2	62.00	2	62.50	61.60	0	4,102	0.00%
2022/09/14	1	62.10	0	0.00	62.30	1	4,102	0.02%
2022/09/13	4	63.48	6	63.92	63.30	-2	4,083	-0.05%
2022/09/06	9	61.66	8	61.48	60.30	1	3,989	0.03%
2022/09/05	1	60.30	1	61.80	60.30	0	3,952	0.00%
2022/09/02	3	62.30	0	62.20	62.00	3	3,947	0.08%
2022/09/01	9	65.07	3.2	65.23	63.70	5.8	3,891	0.15%
2022/08/31	7	62.69	0.1	61.80	62.90	6.9	3,729	0.18%
2022/08/30	6.1	61.79	4	61.68	61.80	2.1	3,712	0.06%
2022/08/29	0.2	59.80	0	0.00	60.20	0.2	3,680	0.01%
2022/08/25	2	62.45	3	62.80	62.90	-1	3,658	-0.03%
2022/08/24	7	62.46	0	0.00	61.70	7	3,639	0.19%
2022/08/23	8	61.91	1	61.70	62.00	7	3,637	0.19%
2022/08/22	1.1	65.25	1	64.00	64.00	0.1	3,585	0.00%
2022/08/19	3.2	65.09	4	65.03	65.10	-0.8	3,555	-0.02%
2022/08/18	2.8	65.64	2	65.45	65.10	0.8	3,513	0.02%
2022/08/17	3	66.47	6.2	66.77	66.80	-3.2	3,442	-0.09%
2022/08/15	3.2	64.37	3.1	64.78	65.10	0.1	3,231	0.00%
2022/08/12	16	64.93	22	64.82	65.50	-6	3,121	-0.19%
2022/08/11	0	0.00	12	63.23	63.90	-12	2,580	-0.47%
2022/08/10	1	56.75	6	56.85	58.10	-5	2,495	-0.20%
2022/08/09	1	54.00	1	55.00	54.60	0	2,379	0.00%
2022/08/08	6	53.25	8	53.04	53.60	-2	2,361	-0.09%
2022/08/05	6	54.69	1	54.70	55.10	5	2,345	0.21%
2022/08/04	9	53.88	7	53.43	54.40	2	2,299	0.09%
2022/08/03	0	0.00	2	54.60	53.40	-2	2,253	-0.09%
2022/08/02	3	52.60	2	52.70	53.30	1	2,222	0.04%
2022/08/01	2	54.50	0	0.00	54.20	2	2,182	0.09%
2022/07/29	4	53.38	3	54.33	53.80	1	2,164	0.05%
2022/07/28	3	52.60	1	52.20	52.20	2	2,108	0.09%
2022/07/27	3	54.60	1	52.60	52.60	2	2,074	0.10%
2022/07/26	2	56.95	0	0.00	56.50	2	1,974	0.10%
2022/07/25	3	55.20	0	0.00	55.20	3	1,858	0.16%
2022/07/22	4	57.13	5	57.70	55.90	-1	1,818	-0.05%
2022/07/21	9	53.97	7	54.83	56.40	2	1,747	0.11%
2022/07/20	5	53.62	1	54.80	53.20	4	1,662	0.24%
2022/07/19	2	54.35	7	54.09	53.90	-5	1,644	-0.31%
2022/07/18	1	55.20	3	54.67	55.00	-2	1,635	-0.12%
2022/07/15	2	51.87	15	53.11	53.30	-13	1,522	-0.85%
2022/07/14	13	50.23	6	50.13	50.70	7	1,465	0.48%
2022/07/13	0	0.00	3	48.90	49.05	-3	1,443	-0.21%
2022/07/12	4	48.80	0	0.00	47.80	4	1,429	0.28%
2022/07/08	1.1	50.20	3	50.73	50.20	-1.9	1,419	-0.13%
2022/07/07	0	0.00	2	49.40	49.85	-2	1,393	-0.14%
2022/07/06	0	0.00	2	49.25	47.95	-2	1,376	-0.15%
2022/07/05	3	48.98	2	49.00	48.65	1	1,371	0.07%
2022/07/04	3	47.23	1	47.45	47.45	2	1,361	0.15%
2022/07/01	6	48.31	1	49.30	47.05	5	1,356	0.37%
2022/06/30	3.1	50.69	3	50.05	50.20	0.1	1,309	0.00%
2022/06/29	11.1	52.58	1	52.56	51.50	10	1,273	0.79%
2022/06/28	6	56.27	11	56.88	55.70	-5	1,206	-0.41%
2022/06/27	12	56.97	10	55.83	57.30	2	1,099	0.18%
2022/06/24	7	52.70	12	53.09	52.10	-5	1,023	-0.49%
2022/06/23	2	51.50	1	52.40	51.50	1	991	0.10%
2022/06/22	2	51.30	0	0.00	51.30	2	1,005	0.20%
2022/06/21	1	52.20	0	0.00	53.30	1	1,000	0.10%
2022/06/20	4	53.45	2	52.85	52.50	2	997	0.20%
2022/06/17	2	54.60	0	0.00	54.80	2	988	0.20%
2022/06/16	3.3	56.65	0	0.00	55.60	3.3	980	0.34%
2022/06/15	0	0.00	4.1	58.60	57.20	-4.1	971	-0.42%
2022/06/14	0	59.10	3	58.70	58.70	-3	964	-0.31%
2022/06/13	3	56.71	2	57.70	57.30	1	955	0.11%
2022/06/09	12	56.63	0	0.00	56.70	12	933	1.29%
2022/06/08	0	0.00	2	56.40	56.30	-2	927	-0.22%
2022/06/07	2	56.60	0	0.00	56.70	2	933	0.21%
2022/06/06	0	0.00	0	57.00	56.70	0	941	0.00%
2022/06/02	0	0.00	2	57.80	57.80	-2	943	-0.21%
2022/06/01	4	56.90	0	0.00	57.20	4	957	0.42%
2022/05/31	0	0.00	0	56.20	56.00	0	953	0.00%
2022/05/30	2	56.60	0	0.00	56.70	2	956	0.21%
2022/05/27	0	55.70	1	55.90	55.60	-1	965	-0.10%
2022/05/26	0.1	55.10	0	0.00	54.90	0.1	969	0.01%
2022/05/25	0	0.00	1	55.20	55.30	-1	990	-0.10%
2022/05/24	1.3	54.73	1	54.30	54.10	0.3	1,019	0.03%
2022/05/23	1	56.40	0	0.00	56.20	1	1,022	0.10%
2022/05/19	1	54.80	0	0.00	56.20	1	1,069	0.09%
2022/05/18	0	0.00	0.1	56.40	56.00	-0.1	1,070	-0.01%
2022/05/16	1	56.11	1	56.40	56.10	0	1,126	0.00%
2022/05/11	1	53.50	1	55.10	54.60	0	1,175	0.00%
2022/05/09	0	0.00	0	55.50	55.10	0	1,187	0.00%
2022/05/06	0.1	56.83	0	0.00	56.90	0.1	1,188	0.01%
2022/05/05	3	58.60	1	58.50	58.50	2	1,198	0.17%
2022/04/28	0	0.00	1	58.20	58.30	-1	1,357	-0.07%
2022/04/27	1	57.12	0	0.00	57.50	1	1,374	0.08%
2022/04/26	1	58.80	0	0.00	58.80	1	1,401	0.07%
2022/04/22	2	61.55	0	0.00	60.70	2	1,474	0.14%
2022/04/21	1	63.70	0	0.00	63.40	1	1,509	0.07%
2022/04/20	1	63.40	0	0.00	63.50	1	1,549	0.06%
2022/04/15	1	64.30	0	0.00	63.80	1	1,997	0.05%
2022/04/12	1	65.60	0	0.00	65.70	1	2,192	0.05%
2022/04/11	2	65.80	1	67.00	65.50	1	2,287	0.04%
2022/04/08	0	67.30	0	0.00	67.50	0	2,437	0.00%
2022/04/01	0.2	70.00	0	0.00	70.10	0.2	2,944	0.01%
2022/03/31	0.3	71.00	0	0.00	70.30	0.3	3,023	0.01%
2022/03/30	2	71.20	1	71.80	71.10	1	3,057	0.03%
2022/03/29	1	71.80	1	72.50	70.90	0	3,094	0.00%
2022/03/28	1	70.70	1	71.30	71.80	0	3,166	0.00%
2022/03/25	2	73.55	0	72.10	71.60	2	3,206	0.06%
2022/03/24	0	73.18	1	74.40	73.60	-1	3,259	-0.03%
2022/03/23	2	72.70	1	73.07	72.50	1	3,469	0.03%
2022/03/22	1	72.50	2	72.84	72.70	-1	3,793	-0.03%
2022/03/21	1.1	73.22	2	73.40	72.20	-0.9	3,856	-0.02%
2022/03/18	2	71.65	1	72.40	71.40	1	3,894	0.03%
2022/03/17	2	71.99	1	72.30	72.40	1	3,915	0.03%
2022/03/16	2	70.90	1	71.20	70.90	1	3,943	0.03%
2022/03/14	1	71.50	2	71.55	71.50	-1	4,067	-0.02%
2022/03/11	2	71.55	0.1	71.00	71.00	1.9	4,201	0.05%
2022/03/10	2.1	71.55	2	71.40	72.10	0.1	4,314	0.00%
2022/03/07	1.2	67.18	1	67.80	69.30	0.2	4,661	0.00%
2022/03/04	2	70.80	4	71.15	70.80	-2	4,766	-0.04%
2022/03/03	4	71.65	1	72.90	71.10	3	4,908	0.06%
2022/03/02	3	71.70	2	72.15	72.00	1	4,981	0.02%
2022/02/25	2	69.85	2	70.61	70.90	0	5,175	0.00%
2022/02/24	1.2	69.87	0	0.00	69.30	1.2	5,354	0.02%
2022/02/22	1	72.10	0	0.00	71.10	1	5,687	0.02%
2022/02/21	3	74.00	1	74.50	73.80	2	5,897	0.03%
2022/02/18	8.5	73.79	7	74.29	74.50	1.5	6,310	0.02%
2022/02/17	2	73.85	2	74.20	74.20	0	6,933	0.00%
2022/02/16	0	0.00	1	74.30	73.90	-1	7,233	-0.01%
2022/02/15	0.2	72.10	0	0.00	71.40	0.2	7,681	0.00%
2022/02/14	3	71.97	1.2	72.58	71.90	1.8	8,460	0.02%
2022/02/11	1.2	74.10	0	0.00	74.00	1.2	8,654	0.01%
2022/02/10	1	75.70	1	75.50	75.30	0	8,734	0.00%
2022/02/09	1.1	75.77	1	76.10	76.30	0.1	8,842	0.00%
2022/02/08	2.2	75.39	1	75.90	75.20	1.2	8,942	0.01%
2022/02/07	4	74.20	4	75.00	75.10	0	9,081	0.00%
2022/01/26	2	74.10	3	74.17	74.70	-1	9,376	-0.01%
2022/01/25	4	76.40	18	75.04	73.30	-14	9,716	-0.14%
2022/01/24	2	76.75	3	77.17	77.00	-1	9,946	-0.01%
2022/01/21	7.2	78.54	3	79.80	76.80	4.2	9,972	0.04%
2022/01/20	2	81.25	0	0.00	81.50	2	9,900	0.02%
2022/01/19	5	81.80	5	81.58	81.00	0	9,942	0.00%
2022/01/18	2	83.60	0	0.00	83.00	2	9,986	0.02%
2022/01/17	0	0.00	1	83.60	84.00	-1	9,991	-0.01%
2022/01/14	3	82.80	3	84.00	83.60	0	10,347	0.00%
2022/01/13	0.1	85.50	1	85.90	85.90	-0.9	10,352	-0.01%
2022/01/12	7.5	85.49	4.1	85.34	85.60	3.4	10,330	0.03%
2022/01/11	21.1	86.24	10.7	85.83	86.10	10.4	10,193	0.10%
2022/01/10	0	0.00	5	84.74	84.40	-5	10,035	-0.05%
2022/01/07	5	83.74	1	83.80	83.10	4	9,874	0.04%
2022/01/06	5.1	84.15	1	83.60	83.60	4.1	9,780	0.04%
2022/01/05	1.1	84.19	4	84.03	84.40	-2.9	9,717	-0.03%
2022/01/04	8.5	85.61	2	86.35	84.60	6.5	9,662	0.07%
2022/01/03	12	89.58	13.5	89.49	87.90	-1.5	9,560	-0.02%
2021/12/30	12	90.15	17.5	91.44	92.40	-5.5	9,393	-0.06%
2021/12/29	0	0.00	12.3	86.93	87.60	-12.3	9,013	-0.14%
2021/12/28	1	86.00	5	86.08	85.90	-4	8,933	-0.05%
2021/12/27	1.1	85.37	12	85.21	85.20	-10.9	8,852	-0.12%
2021/12/24	3	84.90	8	84.85	83.80	-5	8,773	-0.06%
2021/12/23	1	84.60	4	84.53	84.90	-3	8,733	-0.03%
2021/12/22	14.3	84.75	10	83.00	83.30	4.3	8,689	0.05%
2021/12/21	1.2	82.40	3	82.57	83.60	-1.8	8,612	-0.02%
2021/12/20	15	83.02	6	82.52	82.10	9	8,570	0.11%
2021/12/17	14	85.49	4.5	85.61	84.00	9.5	8,495	0.11%
2021/12/16	16	85.86	47.5	87.03	89.10	-31.5	8,276	-0.38%
2021/12/15	6	81.25	14	80.76	81.00	-8	7,950	-0.10%
2021/12/14	8	80.20	2	80.05	79.80	6	7,885	0.08%
2021/12/13	6.3	81.85	0	0.00	81.70	6.3	7,829	0.08%
2021/12/10	2	81.75	2	82.40	81.70	0	7,799	0.00%
2021/12/09	2	81.75	11	82.40	81.60	-9	7,761	-0.12%
2021/12/08	5	82.22	6.1	82.71	81.40	-1.1	7,702	-0.01%
2021/12/07	7.1	85.40	20	84.45	83.20	-12.9	7,631	-0.17%
2021/12/06	9.2	84.84	4	85.15	85.30	5.1	7,499	0.07%
2021/12/03	10	83.92	19	83.49	84.00	-9	7,390	-0.12%
2021/12/02	17	81.64	1	83.00	80.70	16	7,226	0.22%
2021/12/01	4	83.80	6	82.92	83.70	-2	7,119	-0.03%
2021/11/30	3.1	82.12	5	81.88	79.50	-1.9	6,996	-0.03%
2021/11/29	20	78.18	14	78.37	78.80	6	6,863	0.09%
2021/11/26	5	82.06	4	82.88	83.20	1	6,723	0.01%
2021/11/25	3	84.30	4.3	83.93	82.30	-1.3	6,645	-0.02%
2021/11/24	6	84.00	6	83.52	84.00	0	6,520	0.00%
2021/11/23	16.8	83.45	5.5	84.14	82.40	11.3	6,430	0.18%
2021/11/22	11	89.04	7	89.49	88.40	4	6,231	0.06%
2021/11/19	11	89.85	17	89.85	90.50	-6	6,131	-0.10%
2021/11/18	11	90.17	10	90.86	89.10	1	5,853	0.02%
2021/11/17	53	90.71	34.2	90.72	89.90	18.8	5,612	0.33%
2021/11/16	74.2	90.75	43.5	88.98	86.40	30.7	5,198	0.59%
2021/11/15	9	86.77	14	89.81	90.90	-5	4,581	-0.11%
2021/11/12	40	79.66	53.7	79.49	82.70	-13.7	4,257	-0.32%
2021/11/11	58.9	78.09	87.3	77.16	75.20	-28.4	3,776	-0.75%
2021/11/10	29	72.08	27.7	73.31	75.10	1.3	2,982	0.04%
2021/11/09	0.3	68.00	2.3	67.87	68.30	-2	2,745	-0.07%
2021/11/08	2	68.00	1.6	67.61	68.00	0.4	2,639	0.02%
2021/11/05	0.3	66.50	0	0.00	67.60	0.3	2,524	0.01%
2021/11/04	7	67.40	4	67.38	66.40	3	2,414	0.12%
2021/11/03	9	67.53	3	68.00	67.50	6	2,274	0.26%
2021/11/02	6	65.60	3	65.80	66.00	3	1,957	0.15%
2021/11/01	3	60.90	5	62.86	63.10	-2	1,598	-0.13%
2021/10/29	5	56.80	16	57.59	57.40	-11	1,339	-0.82%
2021/10/27	0	0.00	2	54.70	54.80	-2	1,276	-0.16%
2021/10/26	8	55.65	2	56.75	55.10	6	1,303	0.46%
2021/10/25	4	56.93	2	56.95	56.20	2	1,257	0.16%
2021/10/22	23	58.58	15	59.67	58.20	8	1,205	0.66%
2021/10/21	7	56.83	1	56.60	57.00	6	875	0.69%
2021/10/20	0	0.00	0.2	55.40	55.40	-0.2	822	-0.02%
2021/09/30	0	0.00	2	53.80	54.90	-2	914	-0.22%
2021/09/27	2	55.00	0	0.00	55.30	2	940	0.21%
2021/09/17	1	53.90	0	0.00	54.20	1	991	0.10%
2021/09/13	1	53.80	0	0.00	53.90	1	1,017	0.10%
2021/09/03	0	0.00	1	54.70	54.70	-1	1,199	-0.08%
2021/09/02	0	0.00	2	55.25	54.90	-2	1,261	-0.16%
2021/08/26	0	0.00	2	55.20	54.90	-2	1,703	-0.12%
2021/08/13	0	0.00	1.2	54.25	54.10	-1.2	1,756	-0.07%
2021/08/11	0	0.00	2	54.40	54.60	-2	1,769	-0.11%
2021/08/10	0	0.00	1	54.00	53.80	-1	1,771	-0.06%
2021/08/06	0	0.00	0.1	54.70	54.50	-0.1	1,826	-0.01%
2021/08/05	0	0.00	1	55.00	54.70	-1	1,862	-0.05%
2021/08/04	1	54.70	19	54.20	54.30	-18	1,922	-0.94%
2021/08/02	2	54.30	0	0.00	55.00	2	1,964	0.10%
2021/07/30	8	54.64	0	0.00	55.10	8	1,962	0.41%
2021/07/29	20	60.67	0	0.00	60.80	20	1,901	1.05%
2021/07/28	1	60.70	0	0.00	60.50	1	1,893	0.05%
2021/07/26	1.1	62.07	10	61.80	61.80	-8.9	1,957	-0.45%
2021/07/22	0	0.00	5	61.00	61.00	-5	2,029	-0.25%
2021/07/21	1.1	60.55	2	60.40	60.10	-0.9	2,065	-0.04%
2021/07/20	1	60.70	0	0.00	60.80	1	2,087	0.05%
2021/07/19	2	61.65	0	0.00	61.70	2	2,129	0.09%
2021/07/16	0	0.00	3	61.43	61.70	-3	2,237	-0.13%
2021/07/15	0	0.00	8	60.90	60.80	-8	2,254	-0.35%
2021/07/14	2	60.60	0	0.00	60.10	2	2,307	0.09%
2021/07/13	0	0.00	1	60.30	60.10	-1	2,416	-0.04%
2021/07/09	0	0.00	1	59.60	59.60	-1	2,461	-0.04%
2021/07/05	10	60.40	0	0.00	60.60	10	2,758	0.36%
2021/07/01	7	60.14	0	0.00	60.00	7	2,864	0.24%
2021/06/29	0	0.00	0	59.80	60.20	0	2,967	0.00%
2021/06/28	7	59.90	0	0.00	59.90	7	3,037	0.23%
2021/06/25	0	0.00	1	60.70	60.40	-1	3,101	-0.03%
2021/06/21	2	60.10	1	61.00	60.90	1	3,369	0.03%
2021/06/18	0.1	61.60	0	0.00	61.60	0.1	3,403	0.00%
2021/06/16	0	0.00	1	63.40	61.50	-1	3,486	-0.03%
2021/06/11	2.1	63.17	3	62.43	62.00	-1	3,979	-0.02%
2021/06/10	0	0.00	26	64.57	64.60	-26	4,105	-0.63%
2021/06/08	1	64.90	24	63.27	63.10	-23	4,059	-0.57%
2021/06/07	0	0.00	1	62.30	62.50	-1	3,957	-0.03%
2021/06/04	1	62.30	0	0.00	61.60	1	3,917	0.03%
2021/06/03	0	0.00	1	59.30	60.00	-1	3,850	-0.03%
2021/05/27	1	57.60	0	0.00	58.20	1	4,074	0.02%
2021/05/25	1	57.50	2	58.10	57.70	-1	4,262	-0.02%
2021/05/20	0	0.00	1	55.90	55.50	-1	4,991	-0.02%
2021/05/19	1	55.50	0	0.00	55.60	1	5,228	0.02%
2021/05/17	0	0.00	1	53.50	53.00	-1	6,002	-0.02%
2021/05/14	0	0.00	1	56.30	55.80	-1	6,128	-0.02%
2021/05/12	1	53.60	2	54.25	54.40	-1	6,498	-0.02%
2021/05/11	5	57.70	0	0.00	57.60	5	6,535	0.08%
2021/05/10	2	59.45	0.1	59.30	59.90	1.9	6,531	0.03%
2021/05/06	0	0.00	0.5	59.00	59.30	-0.5	6,556	-0.01%
2021/05/05	0	0.00	3	59.40	58.80	-3	6,574	-0.05%
2021/05/04	0	0.00	2	58.50	59.30	-2	6,600	-0.03%
2021/05/03	0	0.00	4	60.55	60.10	-4	6,586	-0.06%
2021/04/29	0	0.00	4.1	61.43	61.30	-4.1	6,599	-0.06%
2021/04/28	10	62.22	1	62.60	61.70	9	6,830	0.13%
2021/04/26	0.1	60.80	1	61.00	61.30	-0.9	6,834	-0.01%
2021/04/23	20	60.00	1	60.10	60.00	19	6,828	0.28%
2021/04/22	8	59.49	1.1	59.32	59.00	6.9	6,823	0.10%
2021/04/19	6	61.77	28	60.63	62.70	-22	6,709	-0.33%
2021/04/16	1	59.30	0	0.00	59.80	1	6,630	0.02%
2021/04/15	1	58.60	0.2	58.40	58.80	0.8	6,635	0.01%
2021/04/13	1	60.50	74	59.37	58.50	-73	6,655	-1.10%
2021/04/12	0	0.00	2	59.00	59.00	-2	6,617	-0.03%
2021/04/09	6	59.10	1	59.10	58.80	5	6,653	0.08%
2021/04/08	2	59.15	3	59.23	59.50	-1	6,822	-0.01%
2021/04/07	2	58.60	15	58.65	58.60	-13	7,092	-0.18%
2021/04/06	0	0.00	1	58.00	58.10	-1	7,458	-0.01%
2021/04/01	10	56.80	0	0.00	56.90	10	7,453	0.13%
2021/03/31	10	56.10	5	56.92	57.00	5	7,415	0.07%
2021/03/30	23	56.00	2	56.70	56.60	21	7,337	0.29%
2021/03/29	5	55.80	3	55.57	55.90	2	7,253	0.03%
2021/03/26	0	0.00	2	55.10	54.70	-2	7,163	-0.03%
2021/03/25	31	55.17	1.1	55.65	54.80	29.9	7,110	0.42%
2021/03/24	0	0.00	14	54.84	54.90	-14	7,048	-0.20%
2021/03/23	3	54.70	1	54.70	54.70	2	7,012	0.03%
2021/03/22	1	54.60	0.1	54.50	54.70	0.9	6,959	0.01%
2021/03/19	15.1	54.25	0.1	54.40	54.30	15	6,920	0.22%
2021/03/18	5.1	54.72	8.4	55.25	54.60	-3.3	6,857	-0.05%
2021/03/17	9	55.02	38	54.89	54.80	-29	6,764	-0.43%
2021/03/16	6	54.00	10.2	54.00	54.00	-4.2	6,354	-0.07%
2021/03/15	0	0.00	3	49.20	49.10	-3	6,194	-0.05%
2021/03/12	0	0.00	2	47.90	48.15	-2	6,172	-0.03%
2021/03/11	5	48.44	0	0.00	48.15	5	6,198	0.08%
2021/03/10	0	0.00	1.5	47.91	48.00	-1.5	6,193	-0.02%
2021/03/09	2	45.88	0	0.00	46.20	2	6,185	0.03%
2021/03/05	0	0.00	2	47.30	47.00	-2	6,169	-0.03%
2021/03/04	4	48.34	0	0.00	47.65	4	6,181	0.06%
2021/03/03	0	0.00	2	48.95	48.35	-2	6,161	-0.03%
2021/03/02	2	48.20	2	48.30	48.50	0	6,083	0.00%
2021/02/26	1	48.00	1	48.00	48.00	0	5,980	0.00%
2021/02/24	3	47.17	19	47.67	46.50	-16	5,856	-0.27%
2021/02/23	3	49.93	35	49.67	49.15	-32	5,635	-0.57%
2021/02/22	30	51.06	4	50.05	51.20	26	5,412	0.48%
2021/02/19	25	49.06	6.1	48.71	49.00	18.9	5,121	0.37%
2021/02/18	52	49.67	43	49.35	50.50	9	4,901	0.18%
2021/02/17	13	46.14	22	45.25	47.30	-9	4,545	-0.20%
2021/02/05	8.1	42.82	9	42.28	43.00	-0.9	4,146	-0.02%
2021/02/04	4	42.29	3	42.30	42.50	1	3,994	0.03%
2021/02/03	10	42.03	27	41.91	41.30	-17	3,872	-0.44%
2021/02/02	2	40.48	0	0.00	40.25	2	3,571	0.06%
2021/01/29	0	0.00	21	38.88	38.65	-21	3,457	-0.61%
2021/01/28	0	0.00	5	39.65	39.60	-5	3,450	-0.14%
2021/01/26	2	39.88	7	39.98	39.85	-5	3,405	-0.15%
2021/01/25	9	39.46	1	40.15	40.10	8	3,363	0.24%
2021/01/22	2	39.65	1	39.45	39.45	1	3,313	0.03%
2021/01/21	23	40.45	3	39.55	39.60	20	3,266	0.61%
2021/01/18	1	37.50	0	0.00	37.85	1	3,062	0.03%
2021/01/15	1	38.50	0	0.00	38.30	1	3,042	0.03%
2021/01/14	3	38.60	0	0.00	39.30	3	3,006	0.10%
2021/01/13	2	38.35	0	0.00	38.35	2	2,981	0.07%
2021/01/12	2	38.50	8.1	38.65	38.20	-6.1	2,958	-0.21%
2021/01/11	3	39.05	4	38.95	39.20	-1	2,924	-0.03%
2021/01/08	15	38.84	12	38.95	38.80	3	2,893	0.10%
2021/01/07	30	39.55	2	39.08	39.55	28	2,853	0.98%
2021/01/06	0	0.00	2	39.00	39.15	-2	2,805	-0.07%
2021/01/05	3	40.10	1	40.45	39.80	2	2,753	0.07%
2021/01/04	1	40.10	6	40.23	40.40	-5	2,681	-0.19%
2020/12/31	2.1	40.98	10	40.52	40.55	-7.9	2,615	-0.30%
2020/12/30	12	39.96	8	40.36	40.95	4	2,367	0.17%
2020/12/29	7	38.76	28	39.01	40.20	-21	2,034	-1.03%
2020/12/28	0	0.00	1	37.00	37.20	-1	1,612	-0.06%
2020/12/25	1	35.85	0	0.00	35.85	1	1,539	0.06%
2020/12/23	6	35.55	0	0.00	35.40	6	1,534	0.39%
2020/12/22	0	0.00	5	35.38	35.25	-5	1,543	-0.32%
2020/12/14	0	0.00	1	35.85	35.85	-1	1,505	-0.07%
2020/12/11	1	35.70	2	35.55	35.50	-1	1,506	-0.07%
2020/12/09	2	36.55	3	36.60	36.75	-1	1,475	-0.07%
2020/12/07	0	0.00	5	36.85	36.80	-5	1,451	-0.34%
2020/12/04	2	36.40	0	0.00	36.50	2	1,406	0.14%
2020/12/03	0	0.00	4	35.90	36.05	-4	1,380	-0.29%
2020/12/02	0	0.00	2	35.75	35.90	-2	1,364	-0.15%
2020/12/01	7	35.53	1	35.60	35.75	6	1,354	0.44%
2020/11/30	7	35.66	5	35.50	35.10	2	1,455	0.14%
2020/11/27	3	35.33	0	0.00	35.40	3	1,435	0.21%
2020/11/26	2	34.95	4	34.94	35.10	-2	1,427	-0.14%
2020/11/25	0	0.00	2	35.00	34.85	-2	1,466	-0.14%
2020/11/23	1	35.30	5	35.30	35.30	-4	1,517	-0.26%
2020/11/20	0	0.00	5	34.95	34.95	-5	1,575	-0.32%
2020/11/19	1	34.50	0	0.00	34.50	1	1,619	0.06%
2020/11/18	5	34.55	0	0.00	34.65	5	1,598	0.31%
2020/11/17	1	34.40	0	0.00	34.35	1	1,620	0.06%
2020/11/16	8	35.01	0	0.00	34.70	8	1,637	0.49%
2020/11/12	0	0.00	3	34.80	34.70	-3	1,637	-0.18%
2020/11/11	2	34.60	0	0.00	34.80	2	1,686	0.12%
2020/11/10	1	34.45	20	34.51	34.50	-19	1,716	-1.11%
2020/11/09	2	34.90	0	0.00	34.80	2	1,712	0.12%
2020/11/05	1	34.80	0	0.00	34.60	1	1,705	0.06%
2020/10/27	4	34.26	8	35.00	34.15	-4	1,833	-0.22%
2020/10/26	5	34.83	0	0.00	34.80	5	1,837	0.27%
2020/10/16	0	0.00	1	33.95	33.95	-1	1,939	-0.05%
2020/10/13	1	33.75	2	34.00	34.35	-1	1,958	-0.05%
2020/09/25	1	33.20	0	0.00	33.05	1	2,165	0.05%
2020/09/24	7	33.65	5	33.65	33.50	2	2,195	0.09%
2020/09/22	3	34.40	0	0.00	34.35	3	2,224	0.13%
2020/09/14	0	0.00	1	34.85	35.00	-1	2,210	-0.05%
2020/09/11	8	34.76	0	0.00	34.50	8	2,205	0.36%
2020/09/04	5	35.85	0	0.00	36.05	5	2,162	0.23%
2020/09/03	1	36.90	4	37.11	36.55	-3	2,150	-0.14%
2020/09/02	0	0.00	1	35.50	35.85	-1	2,033	-0.05%
2020/08/28	8	36.99	4	36.74	36.50	4	1,994	0.20%
2020/08/26	5	36.75	1	36.70	36.75	4	1,905	0.21%
2020/08/25	0	0.00	3	36.25	36.40	-3	1,813	-0.17%
2020/08/24	8	35.09	0	0.00	35.05	8	1,769	0.45%
2020/08/21	2	35.05	0	0.00	34.90	2	1,763	0.11%
2020/08/20	2	33.50	6	34.00	33.50	-4	1,748	-0.23%
2020/08/14	0	0.00	1	36.20	36.05	-1	1,618	-0.06%
2020/08/12	3	34.95	2	34.70	34.70	1	1,576	0.06%
2020/08/11	0	0.00	2	35.13	34.95	-2	1,570	-0.13%
2020/08/10	0	0.00	2	35.30	35.00	-2	1,566	-0.13%
2020/08/06	5	35.98	2	36.00	35.85	3	1,555	0.19%
2020/08/05	10	35.25	0	0.00	35.55	10	1,525	0.66%
2020/07/31	1	34.70	1	34.55	35.55	0	1,446	0.00%
2020/07/30	4	34.44	4	34.99	34.70	0	1,360	0.00%
2020/07/29	2	34.00	7	34.26	34.30	-5	1,251	-0.40%
2020/07/28	1	31.20	0	0.00	31.20	1	1,151	0.09%
2020/07/23	1	32.10	0	0.00	32.10	1	1,232	0.08%
2020/07/21	1	31.45	0	0.00	31.40	1	1,250	0.08%
2020/07/17	2	32.00	0	0.00	31.65	2	1,255	0.16%
2020/07/15	1	35.00	12	34.65	34.75	-11	1,242	-0.89%
2020/07/14	0	0.00	1	34.60	34.75	-1	1,221	-0.08%
2020/07/13	5	34.88	8	35.23	35.30	-3	1,207	-0.25%
2020/07/08	1	33.90	0	0.00	34.15	1	1,164	0.09%
2020/07/07	1	34.00	5	33.95	34.00	-4	1,158	-0.35%
2020/07/06	3	34.40	20	33.89	34.40	-17	1,155	-1.47%
2020/07/02	1	33.20	0	0.00	33.20	1	1,120	0.09%
2020/07/01	22	32.11	0	0.00	32.20	22	1,097	2.01%
2020/06/22	0	0.00	1	31.95	32.00	-1	1,116	-0.09%
2020/06/16	0	0.00	1	31.45	31.50	-1	1,132	-0.09%
2020/06/15	6	31.36	0	0.00	31.30	6	1,162	0.52%
2020/06/10	2	32.30	0	0.00	32.40	2	1,192	0.17%
2020/06/09	0	0.00	21	32.30	32.30	-21	1,235	-1.70%
2020/06/05	3	32.03	0	0.00	32.05	3	1,261	0.24%
2020/06/04	2	32.25	1	31.90	31.95	1	1,259	0.08%
2020/06/03	0	0.00	5	32.16	32.10	-5	1,263	-0.40%
2020/06/02	1	31.80	0	0.00	31.75	1	1,255	0.08%
2020/05/22	5	31.05	0	0.00	31.05	5	1,289	0.39%
2020/05/20	1	30.95	0	0.00	30.90	1	1,284	0.08%
2020/05/15	3	31.00	0	0.00	30.80	3	1,291	0.23%
2020/05/14	2	31.15	0	0.00	31.00	2	1,285	0.16%
2020/05/12	0	0.00	1	32.15	31.85	-1	1,278	-0.08%
2020/05/07	1	31.65	0	0.00	31.80	1	1,268	0.08%
2020/05/05	1	31.45	0	0.00	31.40	1	1,253	0.08%
2020/05/04	2	31.35	0	0.00	31.20	2	1,253	0.16%
2020/04/29	7	32.04	5	32.31	32.30	2	1,221	0.16%
2020/04/28	0	0.00	5	33.36	32.85	-5	1,204	-0.42%
2020/04/27	19	32.28	0	0.00	32.30	19	1,217	1.56%
2020/04/24	1	32.25	0	0.00	31.95	1	1,213	0.08%
2020/04/23	0	0.00	1	31.65	31.70	-1	1,197	-0.08%
2020/04/21	0	0.00	1	31.50	30.80	-1	1,178	-0.08%
2020/04/17	3	31.67	1	31.70	31.50	2	1,159	0.17%
2020/04/16	1	31.20	3	31.08	31.50	-2	1,136	-0.18%
2020/04/15	3	30.93	1	31.15	31.20	2	1,125	0.18%
2020/04/14	7	30.97	1	30.65	31.20	6	1,121	0.54%
2020/04/10	2	30.98	0	0.00	31.00	2	1,086	0.18%
2020/04/09	1	30.95	32	30.56	31.00	-31	1,088	-2.85%
2020/04/08	2	30.05	3	30.25	30.65	-1	1,067	-0.09%
2020/04/07	0	29.50	0	0.00	29.45	0	1,054	0.00%
2020/03/26	0	28.60	8	28.88	28.60	-8	981	-0.82%
2020/03/20	21	27.90	3	28.37	28.70	18	965	1.86%
2020/03/17	0	0.00	7	28.86	29.15	-7	911	-0.77%
2020/03/16	11	30.23	0	0.00	29.75	11	894	1.23%
2020/03/13	0	0.00	90	28.94	30.00	-90	883	-10.19%
2020/03/11	1	34.30	1	35.00	34.20	0	798	0.00%
2020/03/10	1	33.90	0	0.00	34.00	1	807	0.12%
2020/03/09	1	34.55	1	34.50	34.50	0	797	0.00%
2020/03/06	1	35.30	0	0.00	35.30	1	788	0.13%
2020/03/04	2	35.48	17	35.50	35.50	-15	871	-1.72%
2020/03/03	2	35.93	0	0.00	35.85	2	870	0.23%
2020/03/02	6	35.99	11	35.86	35.85	-5	876	-0.57%
2020/02/25	1	36.00	0	0.00	36.00	1	841	0.12%
2020/02/21	0	0.00	1	36.65	36.60	-1	831	-0.12%
2020/02/19	1	36.25	0	0.00	36.25	1	837	0.12%
2020/02/18	2	37.00	0	0.00	36.85	2	836	0.24%
2020/02/17	4	36.94	0	0.00	37.00	4	836	0.48%
2020/02/13	0	0.00	3	37.30	37.30	-3	836	-0.36%
2020/02/12	1	36.35	1	37.15	37.45	0	832	0.00%
2020/02/06	1	35.95	0	0.00	36.10	1	860	0.12%
2020/02/04	3	35.97	0	0.00	35.85	3	892	0.34%
2020/02/03	1	35.15	7	35.14	35.90	-6	931	-0.64%
2020/01/30	2	35.20	0	0.00	35.00	2	998	0.20%
2020/01/20	1	38.35	3	38.35	38.35	-2	958	-0.21%
2020/01/17	3	38.50	0	0.00	38.50	3	955	0.31%
2020/01/16	10	38.40	0	0.00	38.30	10	969	1.03%
2020/01/14	6	38.50	0	0.00	38.50	6	996	0.60%
2020/01/09	0	0.00	3	38.35	38.35	-3	1,022	-0.29%
2020/01/08	3	37.95	0	0.00	38.00	3	1,040	0.29%
2020/01/07	10	38.35	0	0.00	38.35	10	1,031	0.97%
2020/01/06	15	38.79	13	38.80	38.75	2	1,026	0.19%
2020/01/03	7	39.11	0	0.00	38.85	7	1,030	0.68%
2020/01/02	27	38.95	34	38.94	38.95	-7	1,044	-0.67%
2019/12/31	4	38.78	0	0.00	38.75	4	1,045	0.38%
2019/12/27	5	38.95	3	39.00	39.00	2	1,057	0.19%
2019/12/26	3	39.05	0	0.00	39.00	3	1,061	0.28%
2019/12/25	3	38.95	0	0.00	38.95	3	1,072	0.28%
2019/12/20	0	0.00	1	39.20	39.30	-1	1,116	-0.09%
2019/12/19	5	39.00	0	0.00	39.00	5	1,113	0.45%
2019/12/13	4	38.70	0	0.00	38.60	4	1,133	0.35%
2019/12/05	0	0.00	5	40.10	40.10	-5	1,147	-0.44%
2019/12/04	6	39.50	0	0.00	39.60	6	1,128	0.53%
2019/12/02	5	39.45	0	0.00	39.50	5	1,133	0.44%
2019/11/29	1	40.60	1	40.20	39.95	0	1,132	0.00%
2019/11/28	1	38.90	0	0.00	39.20	1	1,075	0.09%
2019/11/27	11	38.91	0	0.00	39.00	11	1,093	1.01%
2019/11/26	0	0.00	1	39.00	39.00	-1	1,083	-0.09%
2019/11/22	20	38.30	1	38.40	38.45	19	1,088	1.75%
2019/11/21	1	38.35	12	38.35	38.35	-11	1,095	-1.00%
2019/11/20	0	0.00	1	38.75	38.70	-1	1,097	-0.09%
2019/11/19	11	38.80	0	0.00	38.95	11	1,105	1.00%
2019/11/15	27	38.67	10	38.65	39.10	17	1,110	1.53%
2019/11/14	13	38.36	0	0.00	38.30	13	1,109	1.17%
2019/11/13	2	38.15	0	0.00	38.15	2	1,126	0.18%
2019/11/12	0	0.00	1	38.45	38.35	-1	1,131	-0.09%
2019/11/07	1	38.10	1	38.45	38.00	0	1,176	0.00%
2019/11/06	2	38.50	3	38.65	38.50	-1	1,173	-0.09%
2019/11/04	4	39.08	3	39.20	38.95	1	1,184	0.08%
2019/11/01	4	38.90	0	0.00	39.00	4	1,176	0.34%
2019/10/30	13	38.57	1	39.05	39.00	12	1,194	1.00%
2019/10/25	0	0.00	2	37.95	37.90	-2	1,195	-0.17%
2019/10/24	5	37.84	0	0.00	38.00	5	1,196	0.42%
2019/10/23	1	37.45	0	0.00	37.20	1	1,187	0.08%
2019/10/22	0	0.00	2	37.65	37.60	-2	1,176	-0.17%
2019/10/18	12	37.47	1	37.50	37.45	11	1,182	0.93%
2019/10/17	9	37.13	11	37.10	37.15	-2	1,189	-0.17%
2019/10/16	1	37.25	0	0.00	37.15	1	1,218	0.08%
2019/10/15	0	0.00	1	37.35	37.35	-1	1,243	-0.08%
2019/10/14	1	37.85	0	0.00	37.70	1	1,314	0.08%
2019/10/09	1	38.00	0	0.00	37.65	1	1,360	0.07%
2019/10/08	0	0.00	3	38.08	38.30	-3	1,387	-0.22%
2019/10/03	0	0.00	1	37.35	37.30	-1	1,450	-0.07%
2019/10/01	2	37.50	3	37.50	37.50	-1	1,487	-0.07%
2019/09/27	1	37.35	0	0.00	37.30	1	1,499	0.07%
2019/09/26	0	0.00	2	38.05	37.65	-2	1,504	-0.13%
2019/09/20	11	38.15	0	0.00	38.15	11	1,540	0.71%
2019/09/19	0	0.00	2	38.20	38.10	-2	1,561	-0.13%
2019/09/18	3	37.87	9	37.86	37.80	-6	1,575	-0.38%
2019/09/17	3	38.22	1	38.15	38.10	2	1,570	0.13%
2019/09/16	1	38.70	0	0.00	38.70	1	1,586	0.06%
2019/09/10	3	38.55	0	0.00	38.35	3	1,621	0.19%
2019/09/09	2	38.50	1	38.50	38.40	1	1,625	0.06%
2019/09/06	0	0.00	1	38.95	38.80	-1	1,669	-0.06%
2019/09/03	1	38.65	0	0.00	38.70	1	1,700	0.06%
2019/09/02	10	39.35	10	39.36	39.50	0	1,684	0.00%
2019/08/30	2	38.68	0	0.00	38.45	2	1,676	0.12%
2019/08/29	9	37.75	0	0.00	37.55	9	1,663	0.54%
2019/08/26	0	0.00	9	37.85	37.80	-9	1,707	-0.53%
2019/08/22	1	38.50	1	38.60	38.55	0	1,754	0.00%
2019/08/16	2	38.00	1	38.25	38.00	1	1,892	0.05%
2019/08/14	1	37.75	0	0.00	37.60	1	1,943	0.05%
2019/08/13	0	0.00	1	37.60	37.70	-1	1,942	-0.05%
2019/08/12	3	38.07	0	0.00	38.10	3	1,971	0.15%
2019/08/08	1	37.30	0	0.00	37.50	1	2,002	0.05%
2019/08/06	1	38.05	1	37.70	38.10	0	2,062	0.00%
2019/08/05	0	0.00	2	38.20	38.30	-2	2,103	-0.10%
2019/08/02	6	38.46	0	0.00	38.20	6	2,142	0.28%
2019/08/01	3	39.60	0	0.00	39.35	3	2,173	0.14%
2019/07/31	6	40.23	0	0.00	40.25	6	2,162	0.28%
2019/07/30	2	42.90	2	42.25	42.05	0	2,148	0.00%
2019/07/29	0	0.00	3	42.52	42.80	-3	2,202	-0.14%
2019/07/24	1	41.25	0	0.00	41.60	1	2,446	0.04%
2019/07/23	1	41.35	0	0.00	41.25	1	2,455	0.04%
2019/07/22	5	41.30	0	0.00	41.25	5	2,462	0.20%
2019/07/19	1	41.75	0	0.00	41.80	1	2,469	0.04%
2019/07/18	1	42.25	0	0.00	41.60	1	2,477	0.04%
2019/07/17	3	43.50	0	0.00	43.10	3	2,467	0.12%
2019/07/16	1	46.85	1	46.85	47.00	0	2,459	0.00%
2019/07/15	2	47.08	4	47.05	47.00	-2	2,491	-0.08%
2019/07/12	1	46.75	3	47.00	46.90	-2	2,487	-0.08%
2019/07/11	4	46.00	2	45.80	46.30	2	2,490	0.08%
2019/07/03	0	0.00	2	45.00	45.05	-2	2,506	-0.08%
2019/07/02	0	0.00	1	44.40	44.75	-1	2,509	-0.04%
2019/06/28	1	43.30	3	43.50	43.40	-2	2,555	-0.08%
2019/06/25	3	42.95	1	42.95	42.85	2	2,796	0.07%
2019/06/24	0	0.00	1	42.80	43.00	-1	2,854	-0.04%
2019/06/21	0	0.00	2	42.75	42.55	-2	2,959	-0.07%
2019/06/20	1	42.35	3	42.52	42.50	-2	2,955	-0.07%
2019/06/19	0	0.00	3	42.07	42.05	-3	2,988	-0.10%
2019/06/18	5	41.87	3	42.05	41.55	2	3,005	0.07%
2019/06/14	3	42.07	4	41.99	41.75	-1	3,068	-0.03%
2019/06/13	1	40.45	2	40.75	41.00	-1	3,052	-0.03%
2019/06/05	2	40.38	0	0.00	40.40	2	3,165	0.06%
2019/06/03	2	40.00	0	0.00	40.00	2	3,163	0.06%
2019/05/31	0	0.00	6	40.33	40.50	-6	3,157	-0.19%
2019/05/30	1	39.40	0	0.00	39.35	1	3,158	0.03%
2019/05/29	5	39.34	3	39.00	39.00	2	3,190	0.06%
2019/05/28	1	40.15	0	0.00	39.80	1	3,162	0.03%
2019/05/24	5	40.47	2	40.65	39.95	3	3,202	0.09%
2019/05/23	0	0.00	1	40.00	39.95	-1	3,172	-0.03%
2019/05/22	0	0.00	1	39.05	39.30	-1	3,205	-0.03%
2019/05/21	2	38.30	2	38.30	38.30	0	3,203	0.00%
2019/05/16	1	39.60	0	0.00	39.80	1	3,169	0.03%
2019/05/14	0	0.00	1	38.85	39.05	-1	3,231	-0.03%
2019/05/13	3	39.30	0	0.00	39.30	3	3,278	0.09%
2019/05/10	4	40.45	1	40.20	40.20	3	3,308	0.09%
2019/05/09	3	41.22	0	0.00	40.75	3	3,420	0.09%
2019/05/08	2	42.15	0	0.00	42.15	2	3,415	0.06%
2019/05/07	1	43.00	2	43.30	42.95	-1	3,407	-0.03%
2019/05/06	15	43.16	1	43.55	43.00	14	3,382	0.41%
2019/05/02	8	44.45	9	44.44	44.55	-1	3,335	-0.03%
2019/04/30	0	0.00	3	47.70	47.90	-3	3,227	-0.09%
2019/04/29	4	47.63	1	47.65	47.60	3	3,255	0.09%
2019/04/26	1	48.35	3	48.40	48.40	-2	3,263	-0.06%
2019/04/25	1	48.70	1	48.65	48.70	0	3,265	0.00%
2019/04/24	1	48.70	0	0.00	48.70	1	3,276	0.03%
2019/04/23	7	48.89	0	0.00	48.85	7	3,266	0.21%
2019/04/22	3	49.83	1	50.00	49.70	2	3,240	0.06%
2019/04/19	6	50.18	11	50.22	50.00	-5	3,215	-0.16%
2019/04/18	6.1	49.37	0	0.00	48.90	6.1	3,129	0.19%
2019/04/17	0	0.00	3	49.25	49.10	-3	3,104	-0.10%
2019/04/16	1	48.40	0	0.00	48.65	1	3,079	0.03%
2019/04/15	1	48.55	0	0.00	48.35	1	3,088	0.03%
2019/04/12	4	48.08	1	48.05	48.05	3	3,106	0.10%
2019/04/11	13.6	48.84	1	49.00	48.55	12.6	3,092	0.41%
2019/04/10	1	49.60	0	0.00	49.60	1	3,052	0.03%
2019/04/09	6	49.68	2	49.50	49.70	4	3,014	0.13%
2019/04/08	0	0.00	2	49.18	49.20	-2	2,977	-0.07%
2019/04/03	3	49.00	1	49.70	48.90	2	2,951	0.07%
2019/04/02	3	49.15	3	49.03	49.10	0	2,909	0.00%
2019/04/01	4	48.86	0	0.00	48.50	4	2,871	0.14%
2019/03/29	1	48.10	42	48.47	48.60	-41	2,832	-1.45%
2019/03/28	7	49.69	11	49.61	48.60	-4	2,799	-0.14%
2019/03/27	1	48.05	11	48.08	48.50	-10	2,639	-0.38%
2019/03/26	12	47.62	17	47.90	47.50	-5	2,626	-0.19%
2019/03/25	5	46.55	0	0.00	46.10	5	2,540	0.20%
2019/03/22	3	46.82	1	46.85	46.85	2	2,536	0.08%
2019/03/21	42	47.15	3	47.50	47.20	39	2,525	1.54%
2019/03/20	0	0.00	4	46.68	47.20	-4	2,527	-0.16%
2019/03/19	1	46.00	2	46.35	46.00	-1	2,492	-0.04%
2019/03/18	3	45.68	0	0.00	45.90	3	2,524	0.12%
2019/03/15	1	46.35	10	46.54	45.90	-9	2,543	-0.35%
2019/03/14	7	46.20	3	46.13	46.50	4	2,588	0.15%
2019/03/13	9	45.46	1	45.30	45.40	8	2,565	0.31%
2019/03/12	1	46.00	3	46.48	46.00	-2	2,561	-0.08%
2019/03/11	2	45.63	3	45.67	45.80	-1	2,571	-0.04%
2019/03/08	2	45.55	1	45.90	45.60	1	2,622	0.04%
2019/03/07	1	46.25	0	0.00	45.80	1	2,648	0.04%
2019/03/06	2	45.93	0	0.00	46.00	2	2,666	0.07%
2019/03/05	6	46.03	0	0.00	46.10	6	2,699	0.22%
2019/03/04	0	0.00	1	46.75	46.55	-1	2,707	-0.04%
2019/02/27	4	46.41	1	46.50	46.40	3	2,674	0.11%
2019/02/26	2	46.25	1	46.55	46.50	1	2,664	0.04%
2019/02/25	5	47.31	3	48.00	46.85	2	2,635	0.08%
2019/02/22	3	46.52	5	47.22	47.50	-2	2,600	-0.08%
2019/02/21	2	46.68	8	46.36	46.80	-6	2,562	-0.23%
2019/02/20	4	45.26	0	0.00	45.35	4	2,492	0.16%
2019/02/19	0	0.00	1	45.95	45.30	-1	2,469	-0.04%
2019/02/18	3	45.37	5	45.80	45.35	-2	2,453	-0.08%
2019/02/15	2	46.23	0	0.00	45.80	2	2,454	0.08%
2019/02/14	2	46.58	2	46.70	46.80	0	2,468	0.00%
2019/02/13	0	0.00	7	46.71	46.90	-7	2,460	-0.28%
2019/02/12	18	45.53	5	46.55	45.30	13	2,364	0.55%
2019/02/11	7	45.96	8	45.73	45.70	-1	2,291	-0.04%
2019/01/30	3	44.80	2	44.80	45.50	1	2,228	0.04%
2019/01/29	1	42.85	0	0.00	43.80	1	2,086	0.05%
2019/01/25	1	42.55	2	42.88	42.75	-1	2,051	-0.05%
2019/01/24	1	42.50	0	0.00	42.70	1	2,083	0.05%
2019/01/23	0	0.00	2	42.28	43.00	-2	2,092	-0.10%
2019/01/22	1	42.00	6	42.08	41.60	-5	2,078	-0.24%
2019/01/21	0	0.00	1	41.50	41.50	-1	2,039	-0.05%
2019/01/16	1	40.80	1	40.85	40.70	0	2,002	0.00%
2019/01/15	0	0.00	1	39.70	40.00	-1	1,986	-0.05%
2019/01/10	5	39.77	2	39.85	39.50	3	2,009	0.15%
2019/01/09	0	0.00	2	39.85	40.00	-2	1,995	-0.10%
2019/01/07	0	0.00	1	39.80	39.80	-1	1,983	-0.05%
2019/01/04	2	39.00	0	0.00	39.25	2	1,981	0.10%
2019/01/02	0	0.00	2	38.60	38.55	-2	2,031	-0.10%
2018/12/21	3	37.97	0	0.00	38.00	3	2,244	0.13%
2018/12/19	3	38.87	0	0.00	38.30	3	2,253	0.13%
2018/12/18	1	39.35	0	0.00	39.30	1	2,254	0.04%
2018/12/17	2	40.40	0	0.00	40.15	2	2,288	0.09%
2018/12/14	2	40.68	0	0.00	40.65	2	2,319	0.09%
2018/12/13	2	41.00	0	0.00	41.10	2	2,323	0.09%
2018/12/11	3	40.43	0	0.00	40.20	3	2,521	0.12%
2018/12/10	0	0.00	1	41.75	41.25	-1	2,549	-0.04%
2018/12/07	11	42.50	13	43.01	43.10	-2	2,552	-0.08%
2018/12/06	1	40.20	0	0.00	40.90	1	2,542	0.04%
2018/12/05	0	0.00	1	40.35	40.15	-1	2,631	-0.04%
2018/12/04	5	41.64	1	42.00	41.20	4	2,664	0.15%
2018/12/03	2	41.65	0	0.00	42.00	2	2,716	0.07%
2018/11/29	0	0.00	2	40.23	40.20	-2	2,794	-0.07%
2018/11/28	1	39.50	3	39.65	39.60	-2	2,934	-0.07%
2018/11/27	2	39.63	0	0.00	39.50	2	2,960	0.07%
2018/11/26	1	40.20	0	0.00	40.10	1	3,053	0.03%
2018/11/21	2	40.28	0	0.00	40.10	2	3,845	0.05%
2018/11/20	0	0.00	1	41.10	40.25	-1	3,861	-0.03%
2018/11/16	1	41.25	0	0.00	41.00	1	3,916	0.03%
2018/11/15	2	40.80	2	40.75	41.20	0	3,967	0.00%
2018/11/14	3	40.52	3	40.63	40.40	0	4,002	0.00%
2018/11/12	0	0.00	2	41.50	41.00	-2	4,013	-0.05%
2018/11/06	0	0.00	5	43.50	42.65	-5	4,101	-0.12%
2018/11/05	6	44.43	0	0.00	43.40	6	4,150	0.14%
2018/11/02	2	43.45	2	43.85	44.00	0	4,180	0.00%
2018/11/01	4	42.79	0	0.00	43.00	4	4,212	0.09%
2018/10/31	2	43.23	0	0.00	42.50	2	4,270	0.05%
2018/10/29	1	46.00	1	47.00	46.50	0	4,324	0.00%
2018/10/26	2	45.20	5	45.34	46.00	-3	4,502	-0.07%
2018/10/24	2	46.60	2	46.58	46.35	0	4,662	0.00%
2018/10/23	2	47.70	0	0.00	47.30	2	4,717	0.04%
2018/10/22	0	0.00	2	48.85	49.50	-2	4,816	-0.04%
2018/10/19	2	46.25	2	46.70	46.90	0	4,946	0.00%
2018/10/18	2	46.50	2	46.90	46.55	0	5,040	0.00%
2018/10/16	1	47.50	0	0.00	47.60	1	5,036	0.02%
2018/10/12	5	46.58	5	46.91	47.00	0	5,025	0.00%
2018/10/11	5	46.59	5	46.61	46.40	0	5,007	0.00%
2018/10/09	0	0.00	2	49.30	50.20	-2	4,960	-0.04%
2018/10/08	1	49.70	3	49.60	49.10	-2	4,942	-0.04%
2018/10/05	2	51.95	2	52.45	50.50	0	4,929	0.00%
2018/10/04	3.2	52.46	3	52.57	53.00	0.2	4,928	0.00%
2018/10/03	2	52.90	1	53.30	52.30	1	4,946	0.02%
2018/10/02	1	53.50	1	53.50	52.80	0	4,960	0.00%
2018/10/01	3	54.77	2	55.30	53.80	1	4,955	0.02%
2018/09/28	1	53.10	2	53.45	53.80	-1	4,890	-0.02%
2018/09/27	0	0.00	2	52.65	52.60	-2	4,873	-0.04%
2018/09/26	7	54.09	2	54.30	52.60	5	4,858	0.10%
2018/09/25	1	53.40	2	53.25	53.40	-1	4,824	-0.02%
2018/09/21	5	55.38	3	55.80	54.00	2	4,770	0.04%
2018/09/20	6	57.32	7	56.06	56.50	-1	4,728	-0.02%
2018/09/19	1	56.10	4	56.00	56.50	-3	4,701	-0.06%
2018/09/18	7	56.06	22	56.75	55.30	-15	4,714	-0.32%
2018/09/17	11	56.15	5	56.08	56.30	6	4,603	0.13%
2018/09/14	7	53.17	5	53.66	52.90	2	4,489	0.04%
2018/09/13	3	54.60	2	54.70	54.00	1	4,422	0.02%
2018/09/12	7	54.60	3	55.10	55.50	4	4,369	0.09%
2018/09/11	6	53.63	6	53.97	54.40	0	4,296	0.00%
2018/09/10	1	51.80	2	51.90	52.40	-1	4,197	-0.02%
2018/09/07	1	53.30	0	0.00	53.80	1	4,156	0.02%
2018/09/06	2	53.70	3	54.73	53.50	-1	4,068	-0.02%
2018/09/05	9	56.26	13	56.38	56.50	-4	3,991	-0.10%
2018/09/04	11	58.27	8	57.43	58.20	3	3,923	0.08%
2018/09/03	3	57.27	23	57.14	54.30	-20	3,764	-0.53%
2018/08/31	23	57.09	13	56.87	57.70	10	3,706	0.27%
2018/08/30	16	57.74	19	57.58	57.80	-3	3,653	-0.08%
2018/08/29	18	54.97	8	54.71	55.10	10	3,366	0.30%
2018/08/28	6	53.97	5.3	54.82	55.00	0.7	3,174	0.02%
2018/08/24	1	48.90	2	48.80	49.15	-1	2,860	-0.03%
2018/08/23	1	50.30	0	0.00	50.30	1	2,884	0.03%
2018/08/21	0	0.00	1	49.50	49.60	-1	2,794	-0.04%
2018/08/17	2	50.25	0	0.00	49.30	2	2,730	0.07%
2018/08/16	2	49.15	1	49.85	49.85	1	2,707	0.04%
2018/08/15	1	50.50	1	50.60	50.80	0	2,674	0.00%
2018/08/14	0	0.00	14	50.29	51.20	-14	2,647	-0.53%
2018/08/10	1	49.55	1	49.50	49.50	0	2,526	0.00%
2018/08/09	0	0.00	1	51.00	50.90	-1	2,488	-0.04%
2018/08/08	3	50.53	2	50.65	50.60	1	2,439	0.04%
2018/08/07	1	49.60	5	49.84	51.00	-4	2,374	-0.17%
2018/08/06	2	49.73	2	49.85	48.70	0	2,275	0.00%
2018/08/03	2	50.20	12	50.50	50.50	-10	2,205	-0.45%
2018/08/02	11	49.52	15	50.32	50.00	-4	2,130	-0.19%
2018/08/01	4	48.24	6	48.37	48.80	-2	1,961	-0.10%
2018/07/31	2	47.03	17	47.29	47.60	-15	1,887	-0.79%
2018/07/30	16	46.72	14	46.71	46.50	2	1,804	0.11%
2018/07/27	2	46.50	5.6	46.56	47.00	-3.6	1,751	-0.21%
2018/07/26	1	44.45	5	44.82	45.15	-4	1,650	-0.24%
2018/07/25	2	43.45	12	43.44	43.00	-10	1,522	-0.66%
2018/07/24	5	41.25	0	0.00	41.45	5	1,425	0.35%
2018/07/19	0	0.00	1	40.25	40.15	-1	1,486	-0.07%
2018/07/17	1	41.35	0	0.00	40.50	1	1,513	0.07%
2018/07/16	1	41.00	2	40.85	41.00	-1	1,529	-0.07%
2018/07/13	1	40.10	1	41.00	41.00	0	1,570	0.00%
2018/07/10	10	42.00	0	0.00	42.00	10	1,528	0.65%
2018/07/06	0	0.00	1	41.15	41.10	-1	1,597	-0.06%
2018/07/05	0	0.00	1	41.55	41.50	-1	1,608	-0.06%
2018/07/04	1	41.30	0	0.00	41.15	1	1,612	0.06%
2018/07/03	4	41.43	0	0.00	41.75	4	1,623	0.25%
2018/06/28	1	42.25	3	42.85	42.25	-2	1,600	-0.12%
2018/06/27	1	42.25	2	42.28	42.65	-1	1,575	-0.06%
2018/06/26	1	41.10	1	41.40	41.30	0	1,532	0.00%
2018/06/22	0	0.00	5	40.40	41.80	-5	1,509	-0.33%
2018/06/20	5	40.39	0	0.00	40.60	5	1,549	0.32%
2018/06/19	0	0.00	1	41.40	41.20	-1	1,561	-0.06%
2018/06/15	8	43.18	0	0.00	42.55	8	1,557	0.51%
2018/06/11	1	43.25	0	0.00	43.05	1	1,625	0.06%
2018/06/08	1	42.55	1	42.90	43.00	0	1,649	0.00%
2018/06/07	2	42.95	9	42.83	42.80	-7	1,721	-0.41%
2018/06/06	6	41.83	8	41.46	41.80	-2	1,675	-0.12%
2018/06/05	13	41.78	6	41.43	41.60	7	1,734	0.40%
2018/06/04	4	41.48	7	41.05	41.00	-3	1,806	-0.17%
2018/06/01	1	40.55	7	41.00	41.15	-6	1,959	-0.31%
2018/05/31	16	41.23	10	41.71	41.40	6	1,987	0.30%
2018/05/24	0	0.00	1	39.55	39.65	-1	2,387	-0.04%
2018/05/23	0	0.00	1	39.00	38.85	-1	2,426	-0.04%
2018/05/17	1	39.55	0	0.00	39.20	1	2,749	0.04%
2018/05/15	2	38.75	0	0.00	38.90	2	2,989	0.07%
2018/05/14	2	38.73	1	39.05	38.85	1	3,242	0.03%
2018/05/11	0	0.00	1	39.40	39.70	-1	3,519	-0.03%
2018/05/10	1	38.70	2	38.78	38.70	-1	3,719	-0.03%
2018/05/08	1	38.05	0	0.00	38.05	1	3,966	0.03%
2018/05/03	3	38.70	1	38.80	38.70	2	3,994	0.05%
2018/04/30	2	39.73	0	0.00	39.65	2	3,986	0.05%
2018/04/27	3	39.85	10	39.20	39.60	-7	3,984	-0.18%
2018/04/26	11	43.64	0	0.00	41.35	11	3,953	0.28%
2018/04/25	1	43.25	0	0.00	43.45	1	3,972	0.03%
2018/04/24	1	42.75	0	0.00	42.85	1	3,977	0.03%
2018/04/23	1	44.05	0	0.00	43.30	1	3,971	0.03%
2018/04/20	2	44.70	1	45.05	44.60	1	3,955	0.03%
2018/04/19	0	0.00	8	46.17	45.80	-8	3,932	-0.20%
2018/04/18	1	44.75	9	45.37	45.35	-8	3,892	-0.21%
2018/04/13	1	44.75	0	0.00	44.60	1	3,838	0.03%
2018/04/12	0	0.00	13	45.11	45.40	-13	3,798	-0.34%
2018/04/11	0	0.00	1	43.95	44.00	-1	3,730	-0.03%
2018/04/09	4	43.35	0	0.00	43.25	4	3,728	0.11%
2018/04/03	1	43.30	1	43.30	44.05	0	3,720	0.00%
2018/03/31	1	43.15	0	0.00	43.20	1	3,698	0.03%
2018/03/30	2	43.60	0	0.00	43.10	2	3,699	0.05%
2018/03/29	2	43.53	0	0.00	43.30	2	3,693	0.05%
2018/03/28	1	43.20	1.4	43.51	43.70	-0.4	3,686	-0.01%
2018/03/27	2	43.85	4	43.61	43.65	-2	3,675	-0.05%
2018/03/26	1	42.30	0	0.00	42.90	1	3,654	0.03%
2018/03/23	4	42.43	0	0.00	42.40	4	3,627	0.11%
2018/03/22	3	43.75	0	0.00	43.50	3	3,600	0.08%
2018/03/21	2	44.15	0	0.00	44.10	2	3,578	0.06%
2018/03/20	1	44.35	1	44.20	44.35	0	3,575	0.00%
2018/03/19	12	45.17	0	0.00	44.75	12	3,576	0.34%
2018/03/14	0	0.00	2	45.33	45.05	-2	3,476	-0.06%
2018/03/13	0	0.00	8	44.93	44.80	-8	3,440	-0.23%
2018/03/12	3	43.32	0	0.00	43.55	3	3,354	0.09%
2018/03/09	1	43.50	5	43.55	43.40	-4	3,324	-0.12%
2018/03/08	2	45.05	0	0.00	44.50	2	3,254	0.06%
2018/03/07	1	45.60	11	45.80	45.95	-10	3,155	-0.32%
2018/03/06	0	0.00	1	43.90	43.90	-1	3,008	-0.03%
2018/03/05	3	43.12	2	43.50	43.50	1	2,986	0.03%
2018/03/02	3	42.93	0	0.00	42.85	3	2,944	0.10%
2018/03/01	2	44.28	11	44.55	44.20	-9	2,883	-0.31%
2018/02/27	5	45.10	5	45.02	44.85	0	2,831	0.00%
2018/02/26	7	44.31	11	44.17	45.00	-4	2,694	-0.15%
2018/02/21	1	41.85	0	0.00	41.95	1	2,388	0.04%
2018/02/12	3.4	41.54	1	41.45	41.30	2.4	2,330	0.10%
2018/02/09	4.4	41.96	4	41.60	42.20	0.4	2,255	0.02%
2018/02/08	3	41.47	6	41.49	42.35	-3	2,122	-0.14%
2018/02/07	3	42.30	9	42.57	41.35	-6	2,024	-0.30%
2018/02/06	8	41.09	5	42.13	40.50	3	1,883	0.16%
2018/02/05	14.4	43.40	9	42.81	43.70	5.4	1,626	0.33%
2018/02/02	5	40.66	23	40.33	41.90	-18	1,332	-1.35%
2018/02/01	1	38.70	2	38.80	38.90	-1	1,128	-0.09%
2018/01/31	9	38.46	7	38.69	38.30	2	1,051	0.19%
2018/01/30	0	0.00	2	36.90	36.95	-2	856	-0.23%
2018/01/29	3	36.80	2	36.68	36.70	1	834	0.12%
2018/01/26	0	0.00	3	36.25	36.20	-3	798	-0.38%
2018/01/25	0	0.00	1	36.10	36.10	-1	803	-0.12%
2018/01/24	0	0.00	2	36.00	36.05	-2	830	-0.24%
2018/01/19	1	36.30	3	36.20	36.00	-2	825	-0.24%
2018/01/18	5	35.40	10	35.50	35.45	-5	776	-0.64%
2018/01/17	2	35.35	1	35.35	35.30	1	766	0.13%
2018/01/16	1	35.20	0	0.00	35.20	1	760	0.13%
2018/01/10	0	0.00	1	34.90	34.90	-1	741	-0.13%
2018/01/08	0	0.00	0.1	34.75	34.75	-0.1	735	-0.01%
2018/01/04	1	34.80	0	0.00	34.75	1	792	0.13%
2018/01/02	0	0.00	1	34.35	34.50	-1	772	-0.13%