光寶科 (2301)-元大-桃興券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815張
產業
上市電腦週邊類股
1448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

光寶科 (2301)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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	大量交易提示
2024/11/22	2	106.75	2.1	105.79	107.00	-0.1	7,755	0.00%
2024/11/21	6	103.25	5	101.50	103.50	1	7,685	0.01%
2024/11/20	0	101.50	1	103.00	101.50	-1	7,679	-0.01%
2024/11/19	0	0.00	1	103.00	102.50	-1	7,646	-0.01%
2024/11/18	0.1	101.95	0	0.00	100.50	0.1	7,685	0.00%
2024/11/15	0	102.25	5	104.00	101.50	-5	7,868	-0.06%
2024/11/14	5	106.00	0.1	106.50	105.00	4.9	7,925	0.06%
2024/11/13	5	107.00	4.1	106.62	107.00	1	7,954	0.01%
2024/11/12	5	106.20	2.1	106.74	105.00	3	8,114	0.04%
2024/11/11	2	108.75	12.3	109.08	109.00	-10.3	8,137	-0.13%
2024/11/08	1	106.00	0	0.00	105.00	1	7,721	0.01%
2024/11/07	0	0.00	0	105.00	105.00	0	7,896	0.00%
2024/11/06	1	105.00	2.1	105.00	105.50	-1.1	8,137	-0.01%
2024/11/05	1	102.00	1	102.50	102.50	0	8,318	0.00%
2024/11/04	0	0.00	1	101.50	102.00	-1	8,635	-0.01%
2024/11/01	3.6	99.70	1	99.90	101.00	2.6	9,176	0.03%
2024/10/29	1	102.00	2	102.50	103.00	-1	10,271	-0.01%
2024/10/28	0	0.00	0	105.00	104.50	0	10,407	0.00%
2024/10/24	0	0.00	2	102.75	103.00	-2	10,892	-0.02%
2024/10/23	3	104.50	0	0.00	104.00	3	11,116	0.03%
2024/10/22	1	104.50	0	0.00	105.00	1	11,317	0.01%
2024/10/21	0	0.00	6.5	104.69	106.00	-6.5	11,562	-0.06%
2024/10/18	1	105.00	1	104.50	104.50	0	11,751	0.00%
2024/10/17	3	103.33	10.1	104.10	104.50	-7.1	11,823	-0.06%
2024/10/16	0	102.00	0	0.00	101.50	0	11,953	0.00%
2024/10/15	2	102.25	0	0.00	101.50	2	12,060	0.02%
2024/10/11	0	0.00	1.2	101.00	100.50	-1.2	12,199	-0.01%
2024/10/08	0	100.00	1	99.70	99.70	-1	12,870	-0.01%
2024/10/07	0	101.00	1.1	101.00	101.00	-1.1	13,063	-0.01%
2024/10/04	2	100.26	1.3	100.88	99.80	0.7	13,328	0.01%
2024/10/01	0	101.50	2	100.75	101.50	-2	13,620	-0.01%
2024/09/30	0.3	100.50	0.3	100.00	99.50	0	14,255	0.00%
2024/09/27	1	100.00	0	0.00	100.00	1	14,550	0.01%
2024/09/26	0	101.00	1.1	100.50	100.00	-1.1	14,864	-0.01%
2024/09/25	0	0.00	0	100.00	100.50	0	15,402	0.00%
2024/09/24	1.1	99.31	0.1	99.60	99.60	1	15,738	0.01%
2024/09/23	0.2	99.80	3	99.67	98.60	-2.8	16,247	-0.02%
2024/09/20	0	0.00	3	101.17	98.70	-3	16,513	-0.02%
2024/09/19	0	99.90	2.1	100.40	100.50	-2	16,397	-0.01%
2024/09/16	3	101.33	2	100.75	101.50	1	16,616	0.01%
2024/09/13	0.5	100.50	1	100.50	101.50	-0.5	16,771	0.00%
2024/09/12	3	101.17	1	101.50	101.50	2	17,024	0.01%
2024/09/11	0	0.00	2	98.50	99.60	-2	17,177	-0.01%
2024/09/10	6.3	98.62	0	0.00	96.70	6.3	17,204	0.04%
2024/09/09	0	0.00	7	100.29	101.50	-7	17,179	-0.04%
2024/09/04	1.1	101.08	4	100.63	100.50	-2.9	17,516	-0.02%
2024/09/03	0	105.00	1	105.50	105.00	-1	17,479	-0.01%
2024/09/02	1	107.50	3	107.00	107.00	-2	17,602	-0.01%
2024/08/30	0.1	106.50	6	107.00	107.00	-5.9	17,965	-0.03%
2024/08/29	0	0.00	2.3	105.68	106.50	-2.3	18,247	-0.01%
2024/08/28	3.2	106.50	0	0.00	106.50	3.2	18,518	0.02%
2024/08/27	8	107.06	2	107.00	107.50	6	19,220	0.03%
2024/08/26	4.1	107.73	21	108.45	107.50	-16.9	19,890	-0.09%
2024/08/23	8	107.25	2	107.50	107.50	6	20,384	0.03%
2024/08/22	6	106.83	0	0.00	106.50	6	21,184	0.03%
2024/08/21	1	107.50	1	108.00	107.00	0	22,756	0.00%
2024/08/20	0.3	108.50	11	107.50	107.00	-10.7	23,732	-0.05%
2024/08/19	0	0.00	6.1	108.67	109.00	-6.1	25,430	-0.02%
2024/08/16	4	108.13	12	108.50	108.00	-8	25,448	-0.03%
2024/08/15	5	108.10	3	109.00	107.00	2	25,514	0.01%
2024/08/14	3	108.00	14	108.93	109.50	-11	25,744	-0.04%
2024/08/13	4	104.00	4.2	106.68	108.00	-0.2	25,788	0.00%
2024/08/12	4	104.75	6.1	104.50	105.00	-2.1	26,059	-0.01%
2024/08/09	6	104.00	2	104.00	104.00	4	26,125	0.02%
2024/08/08	2	102.00	5	102.00	102.00	-3	26,096	-0.01%
2024/08/07	4	102.65	7	104.07	104.00	-3	26,036	-0.01%
2024/08/06	21	99.00	26.8	97.42	98.50	-5.7	26,427	-0.02%
2024/08/05	18.7	96.74	17	97.85	95.90	1.7	26,230	0.01%
2024/08/02	26.5	107.63	10	107.15	106.00	16.5	25,881	0.06%
2024/08/01	36	103.01	9.1	108.17	109.00	27	25,319	0.11%
2024/07/31	0	99.00	0	99.90	99.10	0	24,911	0.00%
2024/07/30	2.1	98.40	6	98.20	99.80	-3.9	24,976	-0.02%
2024/07/29	0	101.00	0	0.00	99.80	0	24,947	0.00%
2024/07/26	5.2	100.61	6	101.58	102.00	-0.8	24,808	0.00%
2024/07/23	1.2	105.14	0	0.00	106.00	1.2	24,661	0.00%
2024/07/22	7	105.93	5.2	105.32	106.00	1.8	24,587	0.01%
2024/07/19	0.1	108.50	4	108.63	109.50	-3.9	24,533	-0.02%
2024/07/18	2	106.26	18	106.97	109.50	-16	24,497	-0.07%
2024/07/17	21	108.95	1	109.00	108.00	20	24,620	0.08%
2024/07/16	9	110.56	6	110.25	111.00	3	24,544	0.01%
2024/07/15	4.5	109.06	2	108.75	109.00	2.5	24,716	0.01%
2024/07/12	4	109.75	14	109.54	109.00	-10	24,934	-0.04%
2024/07/11	25.3	110.04	4	110.62	109.50	21.3	25,138	0.08%
2024/07/10	32.1	109.93	14.2	110.24	109.00	17.9	25,515	0.07%
2024/07/09	1.1	106.59	1.3	106.50	107.00	-0.1	25,223	0.00%
2024/07/08	8.1	107.74	17	106.38	107.50	-9	25,079	-0.04%
2024/07/05	23	108.09	0	0.00	107.00	23	24,879	0.09%
2024/07/04	2.1	111.01	57.1	110.26	111.50	-55	24,670	-0.22%
2024/07/03	17.1	108.47	1.2	108.07	108.00	15.9	24,119	0.07%
2024/07/02	13	108.88	0.1	109.50	110.00	13	23,920	0.05%
2024/07/01	4.1	109.38	20.5	109.02	110.50	-16.4	23,860	-0.07%
2024/06/28	29.2	107.01	5.1	107.20	106.00	24.1	23,834	0.10%
2024/06/27	28	107.20	3.2	106.89	108.00	24.9	23,662	0.11%
2024/06/26	5	105.99	2	106.00	106.50	3	24,105	0.01%
2024/06/25	2	104.24	3.1	104.02	105.00	-1	24,427	0.00%
2024/06/24	9.2	103.91	10	104.50	103.50	-0.8	24,827	0.00%
2024/06/21	10.1	105.70	1	106.50	105.00	9.1	25,066	0.04%
2024/06/20	3	106.16	2	106.50	106.00	1	25,150	0.00%
2024/06/19	8	106.31	3	106.34	106.00	5	25,752	0.02%
2024/06/18	3.1	105.54	3	105.67	105.50	0.1	26,344	0.00%
2024/06/17	5	107.20	5	107.60	108.00	0	27,312	0.00%
2024/06/14	1	107.50	2	107.75	107.50	-1	27,680	0.00%
2024/06/13	2	106.50	0	0.00	107.00	2	27,751	0.01%
2024/06/12	11	104.95	5.1	105.49	104.50	5.9	27,966	0.02%
2024/06/11	4.2	104.34	7	105.29	104.00	-2.8	28,112	-0.01%
2024/06/07	0	107.00	5	107.50	107.00	-5	28,218	-0.02%
2024/06/06	5.2	106.55	2	107.25	106.50	3.2	28,381	0.01%
2024/06/05	4.1	107.01	3.6	107.77	107.00	0.5	28,436	0.00%
2024/06/04	18.4	108.22	0	0.00	107.00	18.4	28,499	0.06%
2024/06/03	5	109.61	3.2	111.33	110.50	1.8	28,310	0.01%
2024/05/31	6.2	108.73	3	111.83	107.50	3.2	28,150	0.01%
2024/05/30	22.2	110.70	14	109.21	108.00	8.2	27,660	0.03%
2024/05/29	30.4	114.65	14.4	115.42	113.50	16	27,362	0.06%
2024/05/28	64.1	117.59	11.5	116.96	116.50	52.6	27,155	0.19%
2024/05/27	25	122.18	126.3	121.19	121.00	-101.3	26,700	-0.38%	大賣/鉅額交易
2024/05/24	24	113.06	27	112.41	114.50	-3	25,745	-0.01%
2024/05/23	44.4	112.65	108.5	111.38	112.00	-64.1	24,932	-0.26%	大賣/
2024/05/22	4	103.63	7	103.50	103.50	-3	23,346	-0.01%
2024/05/21	5	100.70	11	100.82	101.50	-6	23,276	-0.03%
2024/05/20	3	99.73	7	100.79	100.50	-4	23,219	-0.02%
2024/05/17	2.6	100.44	4	100.75	100.00	-1.4	23,038	-0.01%
2024/05/16	19.1	102.65	6	102.50	100.50	13.1	22,865	0.06%
2024/05/15	3	104.17	3.1	104.01	104.50	-0.1	22,615	0.00%
2024/05/14	3	104.33	8	104.25	103.50	-5	22,822	-0.02%
2024/05/13	3	104.33	6.1	105.07	105.00	-3.1	22,860	-0.01%
2024/05/10	9	102.94	36.4	103.78	105.00	-27.4	22,805	-0.12%
2024/05/09	3	101.17	1	101.00	101.00	2	22,211	0.01%
2024/05/08	19	101.50	10.1	100.91	101.50	8.9	22,247	0.04%
2024/05/07	15.2	98.30	10	98.66	99.10	5.2	22,158	0.02%
2024/05/06	7.1	99.77	5	99.92	99.40	2.1	22,068	0.01%
2024/05/03	9	100.61	10.6	102.30	99.70	-1.6	22,099	-0.01%
2024/05/02	6.6	99.02	3	98.77	99.10	3.6	22,026	0.02%
2024/04/29	1	101.00	15.9	101.41	101.00	-14.9	22,022	-0.07%
2024/04/26	8	100.38	10.2	101.15	101.00	-2.2	22,496	-0.01%
2024/04/25	10.1	98.72	12	99.34	99.40	-1.9	22,557	-0.01%
2024/04/24	6	98.17	6.1	97.96	98.40	-0.1	22,441	0.00%
2024/04/23	6.3	95.59	2	95.30	94.60	4.3	22,495	0.02%
2024/04/22	4.1	97.09	2	96.55	96.80	2.1	22,353	0.01%
2024/04/19	4.2	96.37	2	96.80	96.10	2.2	22,327	0.01%
2024/04/18	19	98.63	15	98.79	99.00	4	22,146	0.02%
2024/04/17	9.7	96.14	4	95.98	96.30	5.7	22,060	0.03%
2024/04/16	12	96.62	19	96.78	95.30	-7	22,143	-0.03%
2024/04/15	7.3	101.03	5	101.00	102.00	2.3	21,669	0.01%
2024/04/12	2	103.75	3	103.67	103.00	-1	21,513	0.00%
2024/04/11	2	103.25	4.2	103.48	104.00	-2.2	21,493	-0.01%
2024/04/10	5	104.00	4.7	104.39	103.50	0.3	21,433	0.00%
2024/04/09	8.1	104.25	8	104.38	104.00	0.1	21,390	0.00%
2024/04/08	2	105.00	3	105.33	105.00	-1	21,360	0.00%
2024/04/03	10.1	104.56	6.2	104.92	104.00	4	21,284	0.02%
2024/04/02	56.2	104.18	10.2	103.61	104.00	46	21,089	0.22%
2024/04/01	20.1	100.75	14	100.11	100.00	6.1	20,575	0.03%
2024/03/29	64.6	100.66	21.1	100.23	101.00	43.6	20,404	0.21%
2024/03/28	31.8	108.18	8.2	108.95	106.00	23.6	19,494	0.12%
2024/03/27	34.5	114.26	24	113.31	112.50	10.5	19,028	0.06%
2024/03/26	21.2	117.65	4.4	118.45	120.50	16.8	18,645	0.09%
2024/03/25	16.6	119.31	4	119.37	119.00	12.6	18,501	0.07%
2024/03/22	31.7	120.55	40.9	120.00	121.50	-9.3	18,373	-0.05%
2024/03/21	40	124.45	9.3	124.23	123.50	30.7	17,776	0.17%
2024/03/20	29.3	119.78	55.8	120.09	123.00	-26.5	17,149	-0.15%
2024/03/19	8	115.88	22	115.32	116.00	-14	16,220	-0.09%
2024/03/18	9	111.11	3	111.83	112.00	6	16,014	0.04%
2024/03/15	7.2	112.56	5	112.60	112.00	2.2	15,877	0.01%
2024/03/14	2	112.50	3	112.00	112.00	-1	15,754	-0.01%
2024/03/13	22	116.27	4.2	115.93	114.50	17.8	15,658	0.11%
2024/03/12	6.2	114.76	3	113.83	115.00	3.2	15,421	0.02%
2024/03/11	6.2	113.50	4	113.75	113.50	2.2	15,300	0.01%
2024/03/08	29	114.76	33.1	113.58	114.00	-4.1	15,216	-0.03%
2024/03/07	26	111.79	0.2	112.50	111.00	25.8	14,955	0.17%
2024/03/06	6.1	113.75	3	114.33	113.50	3.1	14,923	0.02%
2024/03/05	14.1	113.79	7	114.29	114.00	7.1	15,414	0.05%
2024/03/04	7	114.93	3.1	114.35	114.00	3.9	15,340	0.03%
2024/03/01	10	112.10	21.1	111.98	112.50	-11.1	15,103	-0.07%
2024/02/29	6.1	109.26	4	109.50	109.50	2.1	14,922	0.01%
2024/02/27	21.3	107.72	13	110.58	107.50	8.3	14,665	0.06%
2024/02/26	7	107.29	0	0.00	107.00	7	14,218	0.05%
2024/02/23	6	109.83	3.7	109.72	108.50	2.3	14,389	0.02%
2024/02/22	2	107.76	3.1	108.68	108.50	-1.1	14,475	-0.01%
2024/02/21	15.2	106.74	0.1	108.00	106.00	15.1	14,507	0.10%
2024/02/20	6.2	108.27	7	108.50	108.50	-0.8	14,492	-0.01%
2024/02/19	5	109.00	3.6	110.67	109.00	1.4	14,504	0.01%
2024/02/16	4	110.38	6.7	110.54	110.00	-2.7	14,698	-0.02%
2024/02/15	12.8	108.55	2	110.75	108.50	10.8	14,602	0.07%
2024/02/05	10	112.95	12.1	112.80	113.00	-2.1	14,449	-0.01%
2024/02/02	6.2	110.91	5	111.00	111.50	1.2	14,410	0.01%
2024/02/01	6	108.58	1	109.50	109.00	5	14,677	0.03%
2024/01/31	3	108.67	1	110.00	108.50	2	14,995	0.01%
2024/01/30	5	109.50	3	110.00	108.50	2	14,951	0.01%
2024/01/29	3	109.00	5	109.90	109.50	-2	14,980	-0.01%
2024/01/26	5.9	108.53	1	108.00	107.50	4.9	15,097	0.03%
2024/01/25	0.1	111.95	1	110.50	111.00	-0.9	15,316	-0.01%
2024/01/24	7.2	113.94	9.1	113.49	112.00	-1.9	15,583	-0.01%
2024/01/23	1.1	113.61	7	114.43	113.50	-5.9	16,223	-0.04%
2024/01/22	17	114.53	15	115.83	114.50	2	16,246	0.01%
2024/01/19	3	109.50	5	109.30	110.00	-2	15,779	-0.01%
2024/01/18	9.2	107.33	9	107.50	106.50	0.2	15,715	0.00%
2024/01/17	15	107.87	5.1	108.00	107.50	10	15,890	0.06%
2024/01/16	10.3	106.87	9	107.28	106.50	1.3	16,006	0.01%
2024/01/15	4	107.25	1	108.50	107.00	3	16,135	0.02%
2024/01/12	3.4	107.38	0	0.00	107.00	3.4	16,406	0.02%
2024/01/11	6	106.75	5	107.80	108.50	1	16,484	0.01%
2024/01/10	9	106.89	6	107.17	107.00	3	16,822	0.02%
2024/01/09	10.3	117.45	0	0.00	114.50	10.3	17,003	0.06%
2024/01/08	0	0.00	1	114.50	114.50	-1	17,122	-0.01%
2024/01/05	0	0.00	1	115.00	114.50	-1	17,597	-0.01%
2024/01/04	1.2	113.50	5	113.70	113.50	-3.9	17,722	-0.02%
2024/01/03	0.1	113.00	0	0.00	112.50	0.1	18,163	0.00%
2024/01/02	13.2	115.56	11	114.64	115.00	2.2	18,268	0.01%
2023/12/29	12.3	118.04	1	118.50	117.00	11.3	18,342	0.06%
2023/12/28	3.1	118.18	10	118.20	118.00	-7	18,469	-0.04%
2023/12/27	0.1	117.00	6	117.25	117.00	-5.9	18,597	-0.03%
2023/12/26	1	116.00	0.1	115.00	117.00	1	19,043	0.00%
2023/12/25	6.3	116.90	0	0.00	116.50	6.3	19,286	0.03%
2023/12/22	0.1	115.28	2	116.25	115.50	-1.9	19,348	-0.01%
2023/12/20	9.1	114.50	3	115.00	114.00	6.1	19,235	0.03%
2023/12/18	0	0.00	1.1	113.48	112.00	-1.1	19,261	-0.01%
2023/12/15	1.1	112.05	1	114.00	112.00	0.1	19,464	0.00%
2023/12/14	3.1	115.15	2	114.75	114.50	1.1	19,506	0.01%
2023/12/13	4.2	113.86	6	113.34	113.00	-1.8	19,776	-0.01%
2023/12/12	0	0.00	10	111.25	110.00	-10	20,374	-0.05%
2023/12/11	3	111.50	2.1	114.00	110.50	0.9	20,717	0.00%
2023/12/08	1	112.00	2	113.00	113.00	-1	20,897	0.00%
2023/12/07	4.1	110.73	4	111.50	110.00	0.1	21,144	0.00%
2023/12/06	6	111.50	7	111.66	111.50	-1	21,603	0.00%
2023/12/05	0.1	109.50	2	110.50	110.50	-1.9	21,792	-0.01%
2023/12/04	3	110.66	5	110.10	110.50	-2	21,848	-0.01%
2023/12/01	7.2	108.28	3	108.00	108.00	4.2	21,927	0.02%
2023/11/30	4.1	108.61	4.1	109.59	110.00	0	22,204	0.00%
2023/11/29	2.1	109.27	3	109.50	109.00	-0.9	21,907	0.00%
2023/11/28	2.1	107.03	0.3	107.50	107.50	1.8	22,184	0.01%
2023/11/27	2.2	106.06	2	107.00	107.00	0.2	22,734	0.00%
2023/11/24	0.1	107.50	0	0.00	107.50	0.1	23,074	0.00%
2023/11/23	2.2	106.79	4	106.88	106.50	-1.8	23,281	-0.01%
2023/11/22	14.1	107.14	0	0.00	107.00	14.1	23,623	0.06%
2023/11/21	2	112.50	6.2	111.77	112.00	-4.2	23,791	-0.02%
2023/11/20	2.1	108.77	0	109.00	109.00	2.1	24,621	0.01%
2023/11/17	4	109.25	0.4	109.50	109.50	3.6	24,927	0.01%
2023/11/16	0.2	111.07	0	0.00	110.50	0.2	25,782	0.00%
2023/11/15	3.1	115.15	4	115.00	112.50	-1	26,162	0.00%
2023/11/14	0.2	113.25	4	112.63	113.00	-3.8	26,650	-0.01%
2023/11/13	1	112.50	2	112.00	112.50	-1	27,219	0.00%
2023/11/10	0	0.00	11	112.00	112.50	-11	27,695	-0.04%
2023/11/09	5	111.00	8	111.56	112.00	-3	28,276	-0.01%
2023/11/08	19	114.39	9	114.17	113.50	10	28,308	0.04%
2023/11/06	1	111.00	3	111.17	111.00	-2	29,172	-0.01%
2023/11/03	3.3	109.80	1	111.00	109.00	2.3	29,733	0.01%
2023/11/02	1.1	109.90	13.5	108.93	108.50	-12.4	30,927	-0.04%
2023/11/01	5	101.00	6	102.75	103.50	-1	32,530	0.00%
2023/10/31	11.1	103.58	2	101.00	100.00	9.1	33,831	0.03%
2023/10/30	4	107.38	1	107.00	107.00	3	34,781	0.01%
2023/10/27	5	108.00	5	109.00	108.50	0	36,368	0.00%
2023/10/26	12	106.04	4	107.25	107.00	8	39,862	0.02%
2023/10/25	6	109.08	1	109.50	109.00	5	41,518	0.01%
2023/10/24	2	107.00	7	108.71	109.00	-5	42,275	-0.01%
2023/10/23	4	106.12	3	106.50	106.00	1	43,207	0.00%
2023/10/20	5.2	106.50	3	106.83	108.00	2.2	44,789	0.00%
2023/10/19	3.1	106.50	3	106.33	107.00	0.1	46,031	0.00%
2023/10/18	7.1	106.29	5.5	106.81	106.00	1.6	47,121	0.00%
2023/10/17	29.2	110.51	34	109.69	109.50	-4.9	47,248	-0.01%
2023/10/16	3.1	112.69	0	0.00	113.00	3.1	47,611	0.01%
2023/10/13	19.1	117.21	4	115.38	115.50	15.1	49,033	0.03%
2023/10/12	3	122.17	16	122.44	122.50	-13	50,019	-0.03%
2023/10/11	5	120.90	11	123.36	119.50	-6	51,825	-0.01%
2023/10/06	8.2	121.32	8	119.51	119.50	0.2	53,145	0.00%
2023/10/05	2	121.01	0	0.00	121.50	2	54,397	0.00%
2023/10/04	8	120.81	4	121.13	121.00	4	55,204	0.01%
2023/10/03	3	125.49	18	122.97	123.00	-15	55,426	-0.03%
2023/10/02	40	126.10	42	124.38	125.50	-2	55,661	0.00%
2023/09/28	17.1	121.23	25	121.30	121.50	-7.9	55,678	-0.01%
2023/09/27	3.3	118.38	3	119.33	120.00	0.3	55,761	0.00%
2023/09/26	3.1	120.39	22	120.48	120.00	-18.9	56,557	-0.03%
2023/09/25	16.2	120.15	24.6	120.92	120.00	-8.4	57,134	-0.01%
2023/09/22	7	118.07	6	119.08	120.00	1	57,243	0.00%
2023/09/21	11	117.82	14	118.82	119.00	-3	57,167	-0.01%
2023/09/20	7	121.00	6	120.91	120.00	1	57,135	0.00%
2023/09/19	9.2	121.00	9	121.50	120.00	0.2	57,017	0.00%
2023/09/18	15.2	120.90	7	121.43	121.00	8.2	57,037	0.01%
2023/09/15	4	128.50	9.3	128.08	126.00	-5.3	56,867	-0.01%
2023/09/14	18.1	126.89	17	126.65	126.50	1.1	56,479	0.00%
2023/09/13	10.1	123.80	4	124.00	124.00	6.1	56,683	0.01%
2023/09/12	11.1	125.19	6	126.00	125.00	5.1	57,375	0.01%
2023/09/11	3.2	127.79	11.1	128.76	127.50	-7.9	57,497	-0.01%
2023/09/08	12.3	135.15	15	135.40	134.50	-2.7	57,338	0.00%
2023/09/07	13.3	134.83	2	135.00	134.00	11.3	57,293	0.02%
2023/09/06	5	135.40	4	135.38	134.50	1	57,478	0.00%
2023/09/05	7.2	132.61	4	132.88	134.00	3.2	57,483	0.01%
2023/09/04	9	133.61	3	134.67	134.00	6	57,142	0.01%
2023/09/01	9.4	135.34	4	134.25	134.50	5.4	57,005	0.01%
2023/08/31	13	136.34	47	136.11	137.00	-34	56,688	-0.06%
2023/08/30	18.1	140.93	18	138.61	138.50	0.1	56,369	0.00%
2023/08/29	4.1	141.63	8	142.06	141.50	-3.9	56,148	-0.01%
2023/08/28	37.1	139.84	12.1	139.67	138.50	25.1	55,969	0.04%
2023/08/25	16.1	146.82	21	147.26	145.00	-5	56,009	-0.01%
2023/08/24	67	152.66	66	152.77	151.50	1	55,662	0.00%
2023/08/23	36.2	148.31	24	148.27	148.50	12.2	54,756	0.02%
2023/08/22	27	150.24	48.4	150.65	149.00	-21.4	54,411	-0.04%
2023/08/21	15	144.10	10.2	144.29	144.00	4.8	53,448	0.01%
2023/08/18	29.3	147.21	21	147.07	146.00	8.3	52,991	0.02%
2023/08/17	30.2	148.29	26.1	147.83	150.00	4.1	52,290	0.01%
2023/08/16	17.2	142.99	11.2	144.48	147.00	6	51,639	0.01%
2023/08/15	10	143.00	10	143.05	143.50	0	51,032	0.00%
2023/08/14	3	136.83	1	136.00	136.50	2	50,387	0.00%
2023/08/11	21	138.50	4	137.51	137.00	17	50,063	0.03%
2023/08/10	3.1	136.01	22	135.23	139.00	-18.9	49,689	-0.04%
2023/08/09	13	141.69	21	142.38	141.00	-8	48,829	-0.02%
2023/08/08	18	142.44	6.3	141.70	143.00	11.7	48,117	0.02%
2023/08/07	66.7	145.24	48.1	146.69	148.00	18.6	46,702	0.04%
2023/08/04	34.2	138.67	12.2	139.01	140.00	22	44,740	0.05%
2023/08/02	25	144.18	14.9	145.95	139.00	10.1	43,029	0.02%
2023/08/01	64.1	152.51	50.3	152.28	154.00	13.8	41,371	0.03%
2023/07/31	70.7	158.17	72.4	156.97	150.50	-1.8	39,612	0.00%
2023/07/28	19.3	148.04	69.5	153.01	159.50	-50.2	36,026	-0.14%
2023/07/27	30.2	147.49	15.5	147.26	145.00	14.7	34,268	0.04%
2023/07/26	53.3	146.06	48.3	146.40	146.50	5	33,322	0.01%
2023/07/25	52.5	146.18	50.3	145.49	142.00	2.3	32,102	0.01%
2023/07/24	38.3	148.18	40	149.44	149.00	-1.7	30,314	-0.01%
2023/07/21	20.1	142.87	15	143.90	146.00	5.1	28,767	0.02%
2023/07/20	5	139.00	12	137.63	139.00	-7	27,572	-0.03%
2023/07/19	20	139.93	12.4	138.72	136.50	7.6	27,010	0.03%
2023/07/18	12.2	144.94	19.3	142.16	139.50	-7.1	26,162	-0.03%
2023/07/17	38	148.29	24.6	148.77	145.50	13.4	24,515	0.05%
2023/07/14	77	141.07	45.3	140.15	144.00	31.7	23,051	0.14%
2023/07/13	16.7	134.78	35.5	134.68	134.00	-18.8	21,163	-0.09%
2023/07/12	34	126.10	14	127.11	126.50	20	19,458	0.10%
2023/07/11	5	118.60	10.1	119.08	120.00	-5.1	18,087	-0.03%
2023/07/10	4	113.25	4	114.25	112.00	0	17,143	0.00%
2023/07/07	6.1	111.82	3.2	112.19	111.00	2.9	16,763	0.02%
2023/07/06	6	115.75	5	116.90	114.50	1	16,320	0.01%
2023/07/05	10	115.15	7	116.14	115.00	3	15,799	0.02%
2023/07/04	14.4	117.85	18.1	118.15	119.00	-3.7	15,353	-0.02%
2023/07/03	1	111.50	15.1	111.47	113.50	-14.1	14,419	-0.10%
2023/06/30	1	103.50	0	0.00	103.50	1	13,706	0.01%
2023/06/29	0	0.00	1	102.50	102.00	-1	13,486	-0.01%
2023/06/28	2	99.80	0	0.00	100.00	2	13,410	0.01%
2023/06/27	2.1	99.02	1.1	99.59	99.30	1	13,300	0.01%
2023/06/26	4.1	100.12	3	101.00	101.00	1.1	13,128	0.01%
2023/06/21	4.1	104.36	0	0.00	105.00	4.1	12,831	0.03%
2023/06/20	6.1	105.67	13	105.54	105.00	-7	12,492	-0.06%
2023/06/19	6	109.17	9.2	109.60	107.00	-3.2	12,045	-0.03%
2023/06/16	35.2	107.77	21	106.79	105.00	14.2	11,437	0.12%
2023/06/15	1	107.50	11	109.00	111.00	-10	10,309	-0.10%
2023/06/14	11	101.18	3.1	101.95	101.00	7.9	9,973	0.08%
2023/06/13	5	102.70	2	103.25	103.00	3	9,704	0.03%
2023/06/12	2	105.75	21.1	105.35	103.00	-19.1	9,570	-0.20%
2023/06/09	9	98.58	7	97.91	97.60	2	9,348	0.02%
2023/06/08	1.2	94.95	0	0.00	93.80	1.2	9,261	0.01%
2023/06/07	3.1	96.34	3	95.93	96.20	0.1	9,169	0.00%
2023/06/06	6	93.57	1	93.60	93.90	5	9,024	0.06%
2023/06/05	4	92.48	10	94.13	96.00	-6	9,084	-0.07%
2023/06/02	2	88.40	12	88.87	89.80	-10	8,835	-0.11%
2023/06/01	12	86.77	2.1	86.60	86.20	9.9	8,725	0.11%
2023/05/31	1	86.00	35	88.86	89.00	-34	8,669	-0.39%
2023/05/30	0	0.00	1	87.00	86.70	-1	8,213	-0.01%
2023/05/29	1	86.70	6.2	86.32	86.40	-5.2	8,084	-0.06%
2023/05/26	1	83.90	3	83.27	83.30	-2	8,025	-0.03%
2023/05/25	0	0.00	5	79.30	80.70	-5	7,915	-0.06%
2023/05/24	1	79.80	0	0.00	79.80	1	7,900	0.01%
2023/05/23	2	80.20	0	0.00	80.20	2	7,825	0.03%
2023/05/22	1	80.50	1	81.10	81.40	0	7,742	0.00%
2023/05/19	0	0.00	4	81.35	81.90	-4	7,666	-0.05%
2023/05/18	0	0.00	3.3	81.55	82.00	-3.3	7,660	-0.04%
2023/05/17	0	0.00	7.1	80.17	80.50	-7.1	7,578	-0.09%
2023/05/16	1	78.40	4.3	77.81	78.60	-3.3	7,471	-0.04%
2023/05/15	1	76.00	0	0.00	76.40	1	7,364	0.01%
2023/05/12	1	77.00	1	77.00	76.10	0	7,394	0.00%
2023/05/11	1	77.00	1	77.00	77.20	0	7,436	0.00%
2023/05/10	2	76.10	1	75.80	76.60	1	7,440	0.01%
2023/05/09	2	76.01	2	76.50	76.60	0	7,431	0.00%
2023/05/08	0.1	76.90	0	0.00	76.90	0.1	7,460	0.00%
2023/05/05	0	0.00	0.1	76.00	76.20	-0.1	7,460	0.00%
2023/05/04	0	0.00	2	75.35	76.00	-2	7,468	-0.03%
2023/05/03	1	75.40	0.1	75.30	75.40	0.9	7,453	0.01%
2023/05/02	1	74.40	7	75.34	75.90	-6	7,500	-0.08%
2023/04/27	0	0.00	5	73.50	73.30	-5	7,550	-0.07%
2023/04/26	5	71.80	0	0.00	72.20	5	7,445	0.07%
2023/04/25	1	72.40	3	71.70	71.80	-2	7,355	-0.03%
2023/04/24	1	72.80	0	0.00	72.00	1	7,261	0.01%
2023/04/21	0	0.00	1	72.90	73.20	-1	7,214	-0.01%
2023/04/18	6.1	73.25	0	0.00	73.60	6.1	7,170	0.08%
2023/04/17	0	0.00	0	75.20	75.30	0	7,081	0.00%
2023/04/14	0.1	74.97	3	76.63	76.30	-2.9	6,973	-0.04%
2023/04/13	0	0.00	1	74.80	74.40	-1	6,880	-0.01%
2023/04/11	1	73.50	0	0.00	73.80	1	6,840	0.01%
2023/04/10	0	0.00	1	73.40	73.40	-1	6,786	-0.01%
2023/04/07	3	73.90	0	0.00	73.20	3	6,755	0.04%
2023/04/06	0	0.00	1	74.20	74.40	-1	6,730	-0.01%
2023/03/31	0	0.00	0.1	72.90	73.30	-0.1	6,693	0.00%
2023/03/30	1	73.30	0	0.00	73.50	1	7,041	0.01%
2023/03/28	0	0.00	1	72.90	72.70	-1	7,766	-0.01%
2023/03/27	3	72.77	0	0.00	73.00	3	8,045	0.04%
2023/03/24	1	72.30	1	72.00	72.30	0	8,446	0.00%
2023/03/23	0	0.00	0	71.60	71.30	0	8,440	0.00%
2023/03/22	1	71.30	1.1	70.91	71.00	-0.1	8,505	0.00%
2023/03/21	10	70.00	0	0.00	69.60	10	8,539	0.12%
2023/03/17	1	69.90	0.1	70.32	70.50	0.9	8,630	0.01%
2023/03/16	1	69.90	0	0.00	70.00	1	8,528	0.01%
2023/03/15	1	74.50	0	0.00	74.10	1	8,658	0.01%
2023/03/14	4	74.18	6.1	74.90	74.20	-2.1	8,568	-0.02%
2023/03/13	3	74.00	0.1	73.44	74.40	2.9	8,455	0.03%
2023/03/10	10	72.50	0	0.00	73.10	10	8,371	0.12%
2023/03/09	2	74.15	0	0.00	73.60	2	8,368	0.02%
2023/03/07	0	0.00	2	75.50	75.30	-2	8,261	-0.02%
2023/03/06	0	0.00	2	74.25	74.30	-2	8,212	-0.02%
2023/03/03	0	0.00	1	72.90	72.70	-1	8,155	-0.01%
2023/03/02	9	71.53	14	71.79	71.80	-5	8,112	-0.06%
2023/02/24	1	69.60	0	0.00	69.50	1	8,146	0.01%
2023/02/22	0	0.00	5	69.80	69.40	-5	8,029	-0.06%
2023/02/20	0	0.00	0.1	70.06	70.40	-0.1	8,046	0.00%
2023/02/17	0	0.00	0.1	69.80	70.10	-0.1	8,135	0.00%
2023/02/16	0	0.00	2.1	70.10	70.00	-2.1	8,186	-0.03%
2023/02/15	0	0.00	0.2	69.40	69.10	-0.2	8,175	0.00%
2023/02/13	0	0.00	0.1	69.70	69.60	-0.1	8,223	0.00%
2023/02/10	0	0.00	1	69.88	69.50	-1	8,255	-0.01%
2023/02/09	0	0.00	3.5	70.44	70.30	-3.5	8,232	-0.04%
2023/02/08	0	0.00	2.1	69.49	69.40	-2.1	8,188	-0.03%
2023/02/07	0	0.00	1	68.60	68.70	-1	8,171	-0.01%
2023/02/06	0	0.00	0.1	68.30	68.30	-0.1	8,198	0.00%
2023/02/03	0	0.00	3	68.10	68.20	-3	8,259	-0.04%
2023/01/30	0	0.00	1	67.50	67.50	-1	8,190	-0.01%
2023/01/17	0	0.00	1	65.60	65.70	-1	8,155	-0.01%
2023/01/11	1	65.30	0	0.00	65.10	1	8,611	0.01%
2023/01/09	0	0.00	2	65.00	65.00	-2	8,773	-0.02%
2022/12/27	1	63.90	0	0.00	64.00	1	9,182	0.01%
2022/12/22	1	63.70	0	0.00	64.30	1	9,384	0.01%
2022/12/20	1.1	63.44	0	0.00	63.20	1.1	8,711	0.01%
2022/12/14	0.1	64.70	4	64.58	65.10	-3.9	7,781	-0.05%
2022/12/12	1	63.40	0	0.00	64.00	1	7,871	0.01%
2022/12/09	1	63.70	0	0.00	63.70	1	8,007	0.01%
2022/12/08	1.1	62.15	0	0.00	63.10	1.1	8,051	0.01%
2022/12/07	2.1	63.68	0	0.00	62.60	2.1	7,992	0.03%
2022/12/05	0.1	64.70	0	0.00	65.30	0.1	7,748	0.00%
2022/12/01	0	0.00	0	65.50	65.80	0	7,677	0.00%
2022/11/28	0	0.00	3	65.33	65.50	-3	7,591	-0.04%
2022/11/25	3	64.80	0	0.00	64.50	3	7,561	0.04%
2022/11/23	0.1	63.60	0	0.00	64.10	0.1	7,472	0.00%
2022/11/22	4	63.98	0	0.00	64.10	4	7,402	0.05%
2022/11/21	3	65.87	0	0.00	65.70	3	7,329	0.04%
2022/11/16	0.1	67.40	5	67.60	67.60	-4.9	7,251	-0.07%
2022/11/11	0	0.00	0.7	65.90	65.90	-0.7	7,152	-0.01%
2022/11/04	0	0.00	0.4	66.30	66.40	-0.4	7,366	-0.01%
2022/11/01	0	0.00	28	66.74	66.70	-28	7,468	-0.37%
2022/10/28	1	64.30	0	0.00	64.20	1	7,449	0.01%
2022/10/25	2	64.30	1	65.90	64.70	1	7,462	0.01%
2022/10/21	0	0.00	1.1	65.13	65.50	-1.1	7,407	-0.01%
2022/10/20	2	63.05	0	0.00	63.70	2	7,305	0.03%
2022/10/19	2	65.60	4	64.93	65.00	-2	7,186	-0.03%
2022/10/18	3	62.13	2	61.90	62.70	1	7,006	0.01%
2022/10/17	1	62.80	0	0.00	63.50	1	6,877	0.01%
2022/10/14	4	63.55	0	0.00	63.40	4	7,016	0.06%
2022/10/13	0.1	63.40	0	0.00	63.80	0.1	7,296	0.00%
2022/10/11	2	63.95	1	64.10	63.80	1	7,174	0.01%
2022/10/05	5.1	66.48	2	67.20	66.70	3.1	7,107	0.04%
2022/10/04	0	0.00	1	65.70	65.40	-1	6,991	-0.01%
2022/10/03	4	63.28	0	0.00	63.20	4	6,896	0.06%
2022/09/30	1	64.10	0	0.00	63.80	1	6,883	0.01%
2022/09/29	1	64.90	1	64.60	64.70	0	6,822	0.00%
2022/09/28	2	64.45	0	0.00	64.10	2	6,765	0.03%
2022/09/26	2	65.00	0	0.00	65.40	2	6,756	0.03%
2022/09/22	6	65.70	0	0.00	66.50	6	6,801	0.09%
2022/09/21	3	67.10	0	0.00	67.60	3	6,678	0.04%
2022/09/20	3	68.07	0	0.00	68.20	3	6,583	0.05%
2022/09/15	0	0.00	14	68.41	69.00	-14	6,432	-0.22%
2022/09/14	13	67.47	0	0.00	67.00	13	6,424	0.20%
2022/09/13	0	0.00	10	69.20	69.20	-10	6,481	-0.15%
2022/09/12	10	68.40	0	0.00	68.30	10	6,523	0.15%
2022/09/08	5	67.46	0.1	68.40	68.70	5	6,634	0.07%
2022/09/07	5	67.00	0	0.00	67.20	5	6,599	0.08%
2022/09/06	0	0.00	0	67.70	67.80	0	6,568	0.00%
2022/09/05	1	67.50	1	67.80	67.50	0	6,497	0.00%
2022/09/01	0	0.00	0.1	64.95	65.20	-0.1	6,423	0.00%
2022/08/30	0	0.00	0.3	65.30	65.30	-0.3	6,392	0.00%
2022/08/26	0.1	65.30	0	0.00	65.10	0.1	6,367	0.00%
2022/08/23	0	0.00	1	64.70	64.60	-1	6,856	-0.01%
2022/08/17	2	67.05	0	0.00	67.70	2	6,860	0.03%
2022/08/12	0	0.00	1.1	69.04	69.20	-1.1	6,699	-0.02%
2022/08/11	1	67.90	0	0.00	67.90	1	6,647	0.02%
2022/08/09	0	0.00	1	67.50	68.10	-1	6,571	-0.02%
2022/08/04	0	0.00	0.2	65.19	65.80	-0.2	6,601	0.00%
2022/08/03	0	0.00	0	65.20	64.80	0	6,567	0.00%
2022/08/01	0	0.00	2	65.10	65.00	-2	6,555	-0.03%
2022/07/29	5	65.30	3	64.40	65.30	2	6,534	0.03%
2022/07/28	0	0.00	5	63.74	64.30	-5	6,466	-0.08%
2022/07/27	6	63.98	1	63.30	64.00	5	6,445	0.08%
2022/07/22	0	0.00	0.1	62.50	62.60	-0.1	6,399	0.00%
2022/07/21	2	62.60	2	61.80	62.20	0	6,405	0.00%
2022/07/20	2.1	63.58	10.5	64.09	64.60	-8.4	6,237	-0.14%
2022/07/19	0	0.00	1	58.50	58.80	-1	6,024	-0.02%
2022/07/15	0	0.00	1	57.90	57.50	-1	6,159	-0.02%
2022/07/14	2	57.60	0	0.00	57.50	2	6,440	0.03%
2022/07/12	1	56.60	0	0.00	56.80	1	6,418	0.02%
2022/07/06	0	0.00	1	55.90	55.40	-1	6,388	-0.02%
2022/07/05	0	0.00	0	56.90	56.60	0	6,361	0.00%
2022/07/04	4	55.30	0	0.00	55.30	4	6,339	0.06%
2022/06/29	0	0.00	2	57.90	57.70	-2	6,124	-0.03%
2022/06/27	1	56.80	0	0.00	56.90	1	6,137	0.02%
2022/06/24	2	56.80	0	0.00	56.80	2	6,048	0.03%
2022/06/22	1	57.40	1	57.90	58.60	0	5,862	0.00%
2022/06/21	3	57.83	0	0.00	57.90	3	5,766	0.05%
2022/06/20	0.3	59.00	0.1	58.80	58.20	0.2	5,679	0.00%
2022/06/17	2	59.00	0	0.00	59.10	2	5,627	0.04%
2022/06/16	1	61.10	0.1	60.50	60.30	0.9	5,535	0.02%
2022/06/13	3.2	60.62	1	61.10	61.00	2.2	6,012	0.04%
2022/06/09	1	63.10	0	0.00	63.10	1	6,077	0.02%
2022/06/08	1	63.70	2	64.00	63.60	-1	6,082	-0.02%
2022/06/06	0.1	63.20	0	0.00	62.90	0.1	6,110	0.00%
2022/06/01	0	0.00	2	64.00	63.50	-2	6,240	-0.03%
2022/05/31	1.1	61.65	3	62.93	63.20	-2	6,218	-0.03%
2022/05/30	4	61.90	3	62.47	62.80	1	5,751	0.02%
2022/05/27	0	61.50	1	61.80	61.90	-1	5,720	-0.02%
2022/05/26	6	61.23	0	0.00	60.90	6	5,739	0.10%
2022/05/25	1	61.40	3	61.87	62.20	-2	5,896	-0.03%
2022/05/24	0	0.00	0.1	61.90	61.90	-0.1	5,947	0.00%
2022/05/23	1	62.30	0	0.00	62.40	1	5,972	0.02%
2022/05/20	0	0.00	0.4	63.50	62.90	-0.4	6,029	-0.01%
2022/05/18	2	62.60	0	0.00	63.40	2	6,086	0.03%
2022/05/17	1	63.10	0	0.00	62.60	1	6,160	0.02%
2022/05/16	0	0.00	1	62.80	63.10	-1	6,237	-0.02%
2022/05/13	1	62.20	0	0.00	62.40	1	6,275	0.02%
2022/05/12	1	62.50	0	0.00	62.60	1	6,301	0.02%
2022/05/10	1	63.20	2.2	64.36	64.40	-1.2	6,344	-0.02%
2022/05/09	1	63.80	1	64.30	63.80	0	6,487	0.00%
2022/05/06	1	64.00	1	64.80	64.80	0	6,722	0.00%
2022/05/05	0.1	65.00	0	0.00	65.30	0.1	6,757	0.00%
2022/04/28	5	64.80	0	0.00	65.30	5	6,877	0.07%
2022/04/27	2	65.50	0	0.00	65.60	2	6,836	0.03%
2022/04/25	0	0.00	5	67.30	68.00	-5	6,753	-0.07%
2022/04/20	1.4	64.18	1	65.40	65.70	0.4	6,431	0.01%
2022/04/15	0	67.40	0	0.00	67.60	0	6,078	0.00%
2022/04/13	0	0.00	1	67.50	68.10	-1	6,148	-0.02%
2022/04/01	0	0.00	2	68.10	68.30	-2	6,148	-0.03%
2022/03/29	0	0.00	1	68.20	68.00	-1	6,154	-0.02%
2022/03/25	1	67.20	1	67.70	67.80	0	6,192	0.00%
2022/03/24	0.9	67.97	0	0.00	67.50	0.9	6,264	0.01%
2022/03/23	0.1	67.80	0	0.00	67.50	0.1	6,307	0.00%
2022/03/22	1	67.00	2	67.20	67.50	-1	6,296	-0.02%
2022/03/21	0.1	66.40	0	0.00	66.60	0.1	6,302	0.00%
2022/03/18	6	65.90	0	0.00	65.50	6	6,251	0.10%
2022/03/17	1	71.00	2	70.80	71.00	-1	5,935	-0.02%
2022/03/16	2	69.90	0	0.00	70.10	2	5,822	0.03%
2022/03/15	1	69.30	0	0.00	69.50	1	5,775	0.02%
2022/03/10	5	70.40	6	70.42	70.60	-1	5,763	-0.02%
2022/03/08	0	0.00	2	68.20	68.20	-2	5,736	-0.03%
2022/03/07	0	0.00	1	68.00	68.50	-1	5,684	-0.02%
2022/03/04	0	0.00	1	69.60	69.60	-1	5,678	-0.02%
2022/03/03	0	0.00	1	69.90	69.80	-1	5,652	-0.02%
2022/03/02	0	0.00	2	69.00	68.90	-2	5,629	-0.04%
2022/03/01	1	68.50	1	68.70	68.60	0	5,603	0.00%
2022/02/24	0	0.00	2	67.60	67.60	-2	5,346	-0.04%
2022/02/23	1	67.40	0	0.00	67.80	1	5,251	0.02%
2022/02/22	1	66.80	0.2	67.60	67.50	0.8	5,231	0.02%
2022/02/18	0.1	67.86	0	0.00	68.20	0.1	5,150	0.00%
2022/02/17	1	68.20	0	0.00	68.60	1	5,109	0.02%
2022/02/16	0	0.00	1	68.00	67.90	-1	5,011	-0.02%
2022/02/15	5	66.72	3	66.80	66.50	2	4,916	0.04%
2022/02/14	3.1	66.10	2	66.00	66.70	1.1	4,808	0.02%
2022/02/11	3	67.00	10	67.10	67.50	-7	4,718	-0.15%
2022/02/10	3	68.33	0	0.00	68.60	3	4,680	0.06%
2022/02/09	0	0.00	1	69.10	69.10	-1	4,603	-0.02%
2022/02/08	2	68.20	7	67.38	68.80	-5	4,421	-0.11%
2022/02/07	0	63.80	1	64.70	64.60	-1	4,184	-0.02%
2022/01/26	0.2	63.90	0.1	63.80	63.50	0.2	4,129	0.00%
2022/01/24	0	0.00	4	63.60	63.90	-4	4,091	-0.10%
2022/01/21	0.1	63.00	0	0.00	63.70	0.1	4,096	0.00%
2022/01/20	2	63.50	0.1	63.40	63.70	1.9	4,023	0.05%
2022/01/18	7	64.00	1	63.70	63.50	6	4,043	0.15%
2022/01/17	1	63.50	0	0.00	63.80	1	4,041	0.02%
2022/01/13	0	0.00	6	63.75	64.30	-6	4,211	-0.14%
2022/01/12	1	63.00	1.2	63.28	63.60	-0.2	4,407	-0.01%
2022/01/10	5	62.90	3	63.00	63.50	2	4,657	0.04%
2022/01/07	1	63.50	0	0.00	63.70	1	4,678	0.02%
2022/01/05	0	0.00	1	65.00	64.40	-1	4,721	-0.02%
2022/01/04	0	0.00	3	64.40	64.40	-3	4,711	-0.06%
2021/12/28	0	0.00	2	63.60	63.80	-2	4,865	-0.04%
2021/12/27	0	0.00	1	63.50	63.60	-1	4,892	-0.02%
2021/12/24	0	0.00	1	62.90	62.70	-1	4,919	-0.02%
2021/12/23	0	0.00	10	62.30	62.50	-10	5,000	-0.20%
2021/12/22	10	61.50	10	62.50	61.50	0	5,056	0.00%
2021/12/21	1	61.60	0	0.00	61.70	1	5,079	0.02%
2021/12/20	1	60.80	0	0.00	61.00	1	5,132	0.02%
2021/12/14	10	61.50	0	0.00	61.80	10	5,392	0.19%
2021/12/09	1	61.50	0	0.00	62.60	1	5,564	0.02%
2021/12/08	0	0.00	10	62.20	62.30	-10	5,538	-0.18%
2021/12/07	10	61.50	0	0.00	61.40	10	5,523	0.18%
2021/12/06	1	62.10	0	0.00	62.10	1	5,513	0.02%
2021/11/30	3	60.90	0.4	60.30	60.30	2.6	5,537	0.05%
2021/11/29	1	60.70	0	0.00	60.60	1	5,440	0.02%
2021/11/26	0	60.34	0	0.00	60.10	0	5,452	0.00%
2021/11/25	1	60.80	3	60.50	60.90	-2	5,480	-0.04%
2021/11/22	1	61.30	0	0.00	61.30	1	5,603	0.02%
2021/11/18	0	0.00	2	61.50	61.70	-2	5,651	-0.04%
2021/11/17	1	62.10	0	0.00	62.00	1	5,640	0.02%
2021/11/16	2	61.90	1	62.10	62.60	1	5,661	0.02%
2021/11/05	0	0.00	1	60.60	61.50	-1	5,988	-0.02%
2021/11/02	1	60.81	0	0.00	61.00	1	6,042	0.02%
2021/11/01	5	61.60	10	61.38	61.50	-5	6,031	-0.08%
2021/10/29	0	0.00	0	61.30	61.30	0	6,098	0.00%
2021/10/26	1	61.20	2	61.20	60.80	-1	6,606	-0.02%
2021/10/25	4	60.48	0	0.00	60.50	4	6,647	0.06%
2021/10/22	3	61.13	4	60.95	61.10	-1	6,690	-0.01%
2021/10/21	5	60.66	0	0.00	60.40	5	6,652	0.08%
2021/10/20	7	60.60	0	0.00	60.40	7	6,581	0.11%
2021/10/19	23	62.24	11.1	62.69	62.10	11.9	6,426	0.19%
2021/10/13	0	0.00	5	64.50	64.20	-5	6,414	-0.08%
2021/10/12	7	63.20	5	63.00	63.20	2	6,344	0.03%
2021/10/08	0	0.00	1.2	63.73	64.00	-1.2	6,381	-0.02%
2021/10/07	1	63.30	0	0.00	63.10	1	6,454	0.02%
2021/10/06	0	62.50	1	63.00	63.00	-1	6,490	-0.01%
2021/10/05	1	62.30	0	0.00	62.30	1	6,472	0.02%
2021/10/01	0	62.30	0	0.00	62.20	0	6,517	0.00%
2021/09/30	1.1	62.40	0.1	62.50	62.50	1	6,488	0.02%
2021/09/29	2	64.90	2	65.20	64.40	0	6,473	0.00%
2021/09/28	5.1	65.09	16	64.99	64.50	-10.9	6,552	-0.17%
2021/09/27	0	0.00	16	63.90	64.10	-16	6,628	-0.24%
2021/09/24	0	0.00	0.1	64.20	64.00	-0.1	6,687	0.00%
2021/09/23	0	0.00	1.6	63.96	63.80	-1.6	6,730	-0.02%
2021/09/16	0	0.00	1	60.90	61.20	-1	7,027	-0.01%
2021/09/15	0	0.00	2	62.00	61.50	-2	7,126	-0.03%
2021/09/13	0	0.00	0.1	60.50	60.60	-0.1	7,262	0.00%
2021/09/08	1	60.00	0	0.00	59.60	1	7,532	0.01%
2021/09/06	0	0.00	1	61.60	60.90	-1	7,441	-0.01%
2021/09/02	2	60.40	0	0.00	60.60	2	7,395	0.03%
2021/09/01	0	0.00	1	61.50	60.80	-1	7,385	-0.01%
2021/08/30	0	0.00	20	60.80	61.00	-20	7,338	-0.27%
2021/08/27	0	0.00	0	59.70	59.70	0	7,302	0.00%
2021/08/26	1	58.70	0	0.00	58.90	1	7,262	0.01%
2021/08/20	0	0.00	5	57.30	57.50	-5	7,207	-0.07%
2021/08/19	6	56.90	0	0.00	56.90	6	7,265	0.08%
2021/08/16	1.1	58.99	0	0.00	58.60	1.1	7,082	0.02%
2021/08/13	0	0.00	1.5	61.60	61.30	-1.5	7,037	-0.02%
2021/08/12	6	61.47	0.2	61.40	61.20	5.8	7,000	0.08%
2021/08/11	0	0.00	2	62.20	62.60	-2	6,972	-0.03%
2021/08/09	0	0.00	5	62.50	62.60	-5	7,005	-0.07%
2021/08/06	5	62.00	0	0.00	62.50	5	7,002	0.07%
2021/08/04	15	63.55	1	63.40	63.20	14	7,168	0.20%
2021/08/03	11	63.04	3	63.50	63.90	8	7,211	0.11%
2021/08/02	16	63.94	2	63.95	63.90	14	7,178	0.20%
2021/07/30	2.1	63.67	2	63.75	64.10	0.1	7,141	0.00%
2021/07/27	1	58.20	0	0.00	58.70	1	6,896	0.01%
2021/07/26	0	0.00	10	58.60	58.70	-10	7,109	-0.14%
2021/07/23	3.2	58.00	0	0.00	57.90	3.2	7,161	0.04%
2021/07/22	15	58.40	5	59.10	58.70	10	7,133	0.14%
2021/07/21	0	0.00	10	59.00	58.50	-10	7,069	-0.14%
2021/07/20	0	0.00	3	58.00	58.00	-3	7,000	-0.04%
2021/07/19	0	0.00	2	58.20	58.30	-2	6,988	-0.03%
2021/07/16	10	58.10	1.2	58.10	58.10	8.8	7,027	0.12%
2021/07/15	0	0.00	0	58.60	58.40	0	7,052	0.00%
2021/07/13	0	57.30	0	0.00	57.90	0	6,963	0.00%
2021/07/12	0	57.30	0	0.00	57.00	0	6,911	0.00%
2021/07/09	3	57.27	0	0.00	57.50	3	6,898	0.04%
2021/07/08	3.2	57.55	2	57.50	57.80	1.2	6,935	0.02%
2021/07/07	2.7	57.78	0	0.00	58.00	2.7	6,908	0.04%
2021/07/06	2	58.10	0	58.20	58.20	2	6,893	0.03%
2021/07/05	1	57.60	0	0.00	57.90	1	6,857	0.01%
2021/07/02	0.2	56.50	2	56.75	56.90	-1.8	6,726	-0.03%
2021/07/01	5.1	56.61	0	0.00	56.60	5.1	6,649	0.08%
2021/06/30	6.1	57.60	0	0.00	57.60	6.1	6,553	0.09%
2021/06/29	23	57.94	0	0.00	57.40	23	6,509	0.35%
2021/06/28	4	63.90	0	0.00	63.70	4	6,222	0.06%
2021/06/23	1	63.50	0	0.00	64.10	1	5,975	0.02%
2021/06/22	1	64.30	0	0.00	63.60	1	5,838	0.02%
2021/06/18	0	0.00	0.5	66.80	64.90	-0.5	5,662	-0.01%
2021/06/02	3	66.20	1	66.50	66.20	2	6,715	0.03%
2021/05/31	0	0.00	7	66.24	66.20	-7	7,003	-0.10%
2021/05/28	0	0.00	8	65.30	65.70	-8	7,047	-0.11%
2021/05/26	0	63.10	0	0.00	63.20	0	7,288	0.00%
2021/05/25	0	0.00	6	63.58	63.00	-6	7,395	-0.08%
2021/05/21	1	62.60	0	0.00	63.10	1	7,600	0.01%
2021/05/18	0	0.00	2	62.40	62.00	-2	7,955	-0.03%
2021/05/17	0	0.00	30	61.20	61.10	-30	8,033	-0.37%
2021/05/14	0	0.00	1	62.50	61.90	-1	8,008	-0.01%
2021/05/13	2	60.85	1	59.20	60.90	1	8,049	0.01%
2021/05/12	2	61.10	5	60.64	61.20	-3	8,044	-0.04%
2021/05/11	5	63.52	3	64.27	63.00	2	8,078	0.03%
2021/05/10	3	66.03	0	0.00	66.00	3	8,070	0.04%
2021/05/07	1	66.90	4	67.23	67.40	-3	8,241	-0.04%
2021/05/06	2	64.55	1	65.00	64.00	1	8,286	0.01%
2021/05/05	0	0.00	4	65.75	65.80	-4	8,361	-0.05%
2021/05/04	5	67.30	3	67.13	66.30	2	8,559	0.02%
2021/05/03	4	66.45	27	66.45	67.10	-23	8,517	-0.27%
2021/04/29	0	0.00	3	64.76	63.90	-3	8,343	-0.04%
2021/04/28	0	0.00	0.1	64.10	64.50	-0.1	8,294	0.00%
2021/04/27	1	64.50	0	64.00	64.40	1	8,368	0.01%
2021/04/26	0	0.00	1	64.60	64.90	-1	8,364	-0.01%
2021/04/23	1	64.00	1	64.00	64.10	0	8,391	0.00%
2021/04/22	0.2	63.53	0	0.00	63.50	0.2	8,463	0.00%
2021/04/21	6	63.80	0	0.00	63.70	6	8,452	0.07%
2021/04/20	0	0.00	10	64.60	64.20	-10	8,499	-0.12%
2021/04/19	1	63.50	3.1	63.17	63.50	-2.1	8,541	-0.03%
2021/04/16	10	62.50	10	62.40	63.00	0	8,612	0.00%
2021/04/15	1	62.30	0	0.00	62.50	1	8,690	0.01%
2021/04/14	0.1	61.50	0	0.00	62.30	0.1	8,731	0.00%
2021/04/13	1	63.10	8	63.23	63.00	-7	8,837	-0.08%
2021/04/12	1	64.00	0	0.00	64.00	1	8,901	0.01%
2021/04/08	0	0.00	2	64.95	65.20	-2	9,032	-0.02%
2021/04/07	0	0.00	5	64.30	64.50	-5	8,998	-0.06%
2021/04/01	4	63.25	4	63.05	63.20	0	8,959	0.00%
2021/03/31	8	63.38	0	0.00	62.80	8	8,883	0.09%
2021/03/30	2	62.70	4	63.43	64.00	-2	8,781	-0.02%
2021/03/29	0	0.00	12.5	62.60	62.70	-12.5	8,740	-0.14%
2021/03/25	0.5	61.50	1	61.90	61.90	-0.5	8,762	-0.01%
2021/03/24	0	0.00	2	61.50	61.60	-2	8,981	-0.02%
2021/03/23	0	0.00	1.6	61.49	61.60	-1.6	8,998	-0.02%
2021/03/22	7	60.94	0	0.00	61.30	7	8,991	0.08%
2021/03/19	5.6	60.73	0	0.00	61.10	5.6	8,988	0.06%
2021/03/18	0	0.00	2.9	61.47	61.60	-2.9	8,868	-0.03%
2021/03/17	0	0.00	1	60.20	60.50	-1	8,820	-0.01%
2021/03/16	2	60.30	0.3	60.33	60.30	1.7	8,797	0.02%
2021/03/15	5	60.26	0	0.00	59.90	5	8,767	0.06%
2021/03/12	0	0.00	13	61.58	62.10	-13	8,654	-0.15%
2021/03/11	3	58.60	0	0.00	58.70	3	8,470	0.04%
2021/03/09	6	57.10	2.9	57.13	57.20	3.1	8,380	0.04%
2021/03/08	1	58.30	63.5	58.40	58.50	-62.5	8,115	-0.77%
2021/03/05	0.1	58.40	0	0.00	58.40	0.1	8,103	0.00%
2021/03/04	0	0.00	3	59.30	58.80	-3	8,104	-0.04%
2021/03/03	0.2	59.40	2.1	59.22	59.30	-1.9	8,025	-0.02%
2021/03/02	3	59.31	2.3	59.53	58.80	0.7	7,948	0.01%
2021/02/26	4.5	59.37	1	59.80	59.40	3.5	7,815	0.04%
2021/02/25	1.3	60.80	0	0.00	60.70	1.3	7,575	0.02%
2021/02/24	1.1	60.04	0	0.00	60.00	1.1	7,513	0.01%
2021/02/23	0.1	60.06	1	60.70	60.20	-0.9	7,422	-0.01%
2021/02/22	0	60.70	10	60.73	61.20	-10	7,354	-0.14%
2021/02/19	1	58.70	5	58.64	58.50	-4	7,273	-0.05%
2021/02/18	1	58.20	4	58.40	58.40	-3	7,244	-0.04%
2021/02/17	1	56.00	20	56.30	56.80	-19	7,173	-0.26%
2021/02/05	1.6	55.78	0	0.00	55.90	1.6	7,068	0.02%
2021/02/04	0	56.20	0	0.00	56.10	0	7,039	0.00%
2021/02/03	0	0.00	1	55.80	56.30	-1	7,007	-0.01%
2021/02/02	1	56.11	3	56.30	56.10	-2	6,942	-0.03%
2021/02/01	0	0.00	31	55.01	55.10	-31	6,783	-0.46%
2021/01/29	4	55.38	2	55.30	54.90	2	6,717	0.03%
2021/01/28	1	56.10	1	57.10	57.00	0	6,543	0.00%
2021/01/27	31	57.88	37	57.38	57.60	-6	6,467	-0.09%
2021/01/26	3	57.30	11	57.06	56.60	-8	6,336	-0.13%
2021/01/25	0	0.00	4	54.53	54.40	-4	6,166	-0.06%
2021/01/21	0	0.00	12.1	52.83	52.70	-12.1	6,133	-0.20%
2021/01/20	0	0.00	10	51.91	51.90	-10	6,165	-0.16%
2021/01/19	1	53.00	0	0.00	53.10	1	6,095	0.02%
2021/01/18	1	52.90	0.1	53.00	53.40	1	6,052	0.02%
2021/01/15	0	53.50	13	53.96	53.80	-13	6,012	-0.22%
2021/01/13	1	53.90	11.2	53.99	53.60	-10.2	5,932	-0.17%
2021/01/12	1	52.50	19	52.99	52.80	-18	5,878	-0.31%
2021/01/11	1	53.40	10	53.55	53.80	-9	5,800	-0.16%
2021/01/08	10	51.90	4.1	52.49	52.60	5.9	5,738	0.10%
2021/01/07	10.1	52.10	14	52.25	52.20	-4	5,643	-0.07%
2021/01/06	3	51.77	49	52.15	51.50	-46	5,581	-0.82%
2021/01/05	2	51.40	11	51.51	51.60	-9	5,375	-0.17%
2021/01/04	39	51.29	7.4	51.22	51.40	31.6	5,291	0.60%
2020/12/31	0	0.00	6	50.12	49.80	-6	5,173	-0.12%
2020/12/30	10	49.70	1	50.00	50.00	9	5,174	0.17%
2020/12/29	1	49.90	1	49.95	49.95	0	5,164	0.00%
2020/12/28	0	0.00	13	49.83	49.90	-13	5,162	-0.25%
2020/12/25	0	0.00	1	49.25	49.30	-1	5,159	-0.02%
2020/12/22	0	0.00	11	49.18	48.75	-11	5,157	-0.21%
2020/12/21	0	0.00	3	48.33	49.05	-3	5,179	-0.06%
2020/12/18	20	48.53	2	48.78	48.00	18	5,132	0.35%
2020/12/17	2	48.75	0	0.00	48.50	2	4,936	0.04%
2020/12/16	0	0.00	1	48.70	49.15	-1	4,909	-0.02%
2020/12/15	1	48.45	0	0.00	48.20	1	4,923	0.02%
2020/12/14	1	49.00	0	0.00	48.50	1	4,941	0.02%
2020/12/11	1	48.65	0	0.00	48.90	1	4,987	0.02%
2020/12/10	0	0.00	1.2	49.18	49.05	-1.2	4,991	-0.02%
2020/12/09	0	0.00	8	49.19	49.25	-8	4,972	-0.16%
2020/12/07	1	48.85	1	48.90	49.10	0	4,897	0.00%
2020/12/04	0	0.00	10	49.37	49.40	-10	4,826	-0.21%
2020/12/03	0	49.40	3	49.35	49.20	-3	4,805	-0.06%
2020/12/02	0	0.00	4	49.24	49.35	-4	4,779	-0.08%
2020/11/30	12	48.93	0	0.00	48.05	12	4,794	0.25%
2020/11/27	0	0.00	1	49.05	49.05	-1	4,647	-0.02%
2020/11/26	0	0.00	1	48.65	48.65	-1	4,653	-0.02%
2020/11/19	0	0.00	1	48.65	48.75	-1	4,638	-0.02%
2020/11/18	0	0.00	10.6	48.63	48.55	-10.6	4,609	-0.23%
2020/11/17	1	48.20	12	48.17	48.30	-11	4,579	-0.24%
2020/11/16	0	0.00	1	47.90	47.60	-1	4,603	-0.02%
2020/11/12	0	0.00	1	47.45	47.45	-1	4,589	-0.02%
2020/11/10	1	47.40	4	47.49	47.50	-3	4,618	-0.06%
2020/11/05	1	47.30	2	47.28	47.30	-1	4,711	-0.02%
2020/11/04	0	0.00	2	47.30	47.25	-2	4,729	-0.04%
2020/11/02	1	46.05	6	46.03	45.85	-5	4,759	-0.11%
2020/10/29	2	46.60	3	46.55	46.50	-1	4,903	-0.02%
2020/10/28	0	0.00	4	46.44	46.55	-4	5,203	-0.08%
2020/10/27	3	46.05	0	0.00	46.00	3	5,929	0.05%
2020/10/26	1	45.90	0	0.00	45.95	1	6,008	0.02%
2020/10/21	5	45.50	0	0.00	45.50	5	6,149	0.08%
2020/10/16	0	0.00	1	46.05	46.00	-1	6,269	-0.02%
2020/10/14	1	45.70	0	0.00	45.40	1	6,344	0.02%
2020/10/13	1	45.65	0	0.00	45.70	1	6,410	0.02%
2020/10/12	2	45.45	0	0.00	45.75	2	6,555	0.03%
2020/10/08	1	45.65	0	0.00	45.65	1	6,709	0.01%
2020/10/07	1	45.40	0	0.00	45.40	1	6,787	0.01%
2020/10/05	3	45.68	0	0.00	45.80	3	6,944	0.04%
2020/09/29	1	45.65	6	45.60	45.50	-5	7,142	-0.07%
2020/09/25	1	45.00	0	0.00	45.00	1	7,296	0.01%
2020/09/24	9	45.12	0	0.00	45.00	9	7,318	0.12%
2020/09/23	0	0.00	1	46.00	46.00	-1	7,317	-0.01%
2020/09/22	1	46.00	0	0.00	45.85	1	7,388	0.01%
2020/09/21	3	46.52	1	46.85	46.60	2	7,457	0.03%
2020/09/18	1	46.65	0	0.00	46.85	1	7,638	0.01%
2020/09/16	3	47.15	17	47.47	47.50	-14	8,393	-0.17%
2020/09/15	2	46.75	8	47.00	47.00	-6	8,635	-0.07%
2020/09/14	0	0.00	11.7	46.85	47.00	-11.7	8,956	-0.13%
2020/09/10	1	46.10	0	0.00	46.00	1	9,250	0.01%
2020/09/09	1	45.80	0	0.00	46.15	1	9,381	0.01%
2020/09/04	2	45.55	0	0.00	45.95	2	9,726	0.02%
2020/09/03	9	46.39	0	0.00	46.05	9	9,816	0.09%
2020/09/02	7	46.26	0.1	46.20	46.05	6.9	9,893	0.07%
2020/09/01	3.1	46.07	0	0.00	46.20	3.1	9,956	0.03%
2020/08/31	10	46.64	0	0.00	46.40	10	9,990	0.10%
2020/08/28	2.1	46.56	0	0.00	46.65	2.1	10,032	0.02%
2020/08/27	1	46.75	1	46.75	46.90	0	10,152	0.00%
2020/08/26	1	46.95	3	46.90	47.00	-2	10,196	-0.02%
2020/08/25	5	46.90	1	47.05	47.15	4	10,220	0.04%
2020/08/24	1	47.00	0	0.00	46.90	1	10,330	0.01%
2020/08/21	5	47.12	0	0.00	47.00	5	10,385	0.05%
2020/08/20	5	47.20	0	0.00	46.90	5	10,416	0.05%
2020/08/19	0	0.00	4	48.25	48.10	-4	10,435	-0.04%
2020/08/18	1	48.15	1	48.00	47.95	0	10,385	0.00%
2020/08/17	1	47.35	1	48.10	47.85	0	10,402	0.00%
2020/08/13	2	47.50	1	47.55	47.80	1	10,395	0.01%
2020/08/12	3	47.53	1	47.55	47.60	2	10,470	0.02%
2020/08/11	0	0.00	1	47.80	48.00	-1	10,470	-0.01%
2020/08/07	2	48.85	4	48.93	48.95	-2	10,562	-0.02%
2020/08/06	2	48.68	1	48.60	48.85	1	10,557	0.01%
2020/08/05	14	49.20	2	49.13	49.10	12	10,579	0.11%
2020/08/04	6	48.84	6	48.81	49.35	0	10,545	0.00%
2020/08/03	24	49.51	12	48.81	48.60	12	10,452	0.11%
2020/07/31	8.8	49.53	35	49.36	49.60	-26.2	10,222	-0.26%
2020/07/30	0	0.00	1	45.45	45.70	-1	9,516	-0.01%
2020/07/29	6	45.16	0	0.00	44.80	6	9,473	0.06%
2020/07/28	7	45.16	4	45.21	45.05	3	9,560	0.03%
2020/07/27	11	45.69	7	45.92	45.50	4	9,662	0.04%
2020/07/24	9	46.36	1	46.55	46.50	8	9,665	0.08%
2020/07/23	2	46.58	0	0.00	46.55	2	9,683	0.02%
2020/07/22	1	46.55	1.3	46.70	46.70	-0.3	9,665	0.00%
2020/07/21	1	47.05	1	47.00	46.80	0	9,641	0.00%
2020/07/20	1	46.52	0	0.00	47.00	1	9,628	0.01%
2020/07/17	3	46.82	3	46.75	46.70	0	9,646	0.00%
2020/07/16	10	47.44	1	47.70	46.90	9	9,635	0.09%
2020/07/15	12	47.03	0	0.00	47.40	12	9,551	0.13%
2020/07/14	0	0.00	2	46.95	46.95	-2	9,476	-0.02%
2020/07/13	0	0.00	1	46.75	47.10	-1	9,445	-0.01%
2020/07/10	9	46.86	1	46.90	46.70	8	9,418	0.08%
2020/07/09	0	0.00	0.7	47.10	47.10	-0.7	9,373	-0.01%
2020/07/08	2	47.15	3	47.18	47.15	-1	9,233	-0.01%
2020/07/07	0	0.00	2	46.70	47.05	-2	9,124	-0.02%
2020/07/06	6	46.88	1	47.05	47.05	5	9,052	0.06%
2020/07/03	1	46.70	1	46.80	46.85	0	9,031	0.00%
2020/07/02	2	46.90	1	47.15	47.15	1	9,062	0.01%
2020/07/01	10	46.75	5	47.01	46.75	5	9,093	0.05%
2020/06/30	11	46.66	20.8	46.89	46.30	-9.8	9,056	-0.11%
2020/06/29	49	46.69	11	46.58	46.50	38	9,047	0.42%
2020/06/24	20	47.43	4	47.35	47.30	16	8,911	0.18%
2020/06/23	56	47.81	1	47.65	47.40	55	8,773	0.63%
2020/06/22	5	52.94	24	53.02	53.10	-19	8,201	-0.23%
2020/06/19	0	0.00	11	52.05	52.40	-11	7,984	-0.14%
2020/06/18	10	52.10	22	51.95	52.40	-12	7,710	-0.16%
2020/06/17	0	0.00	28	51.30	51.30	-28	7,599	-0.37%
2020/06/16	1	50.90	0	0.00	51.10	1	7,683	0.01%
2020/06/15	0	0.00	3	51.33	51.30	-3	7,769	-0.04%
2020/06/12	2	49.55	5	50.90	50.80	-3	7,842	-0.04%
2020/06/11	3	51.27	4	50.85	50.70	-1	7,891	-0.01%
2020/06/10	10	50.40	9	51.14	51.40	1	7,831	0.01%
2020/06/09	1	50.40	10	50.80	50.60	-9	7,922	-0.11%
2020/06/08	2	50.80	5	51.00	50.80	-3	8,045	-0.04%
2020/06/05	0	0.00	15	50.21	50.40	-15	8,035	-0.19%
2020/06/04	2	49.85	1	50.00	49.85	1	8,097	0.01%
2020/06/03	20	49.26	46	49.38	49.55	-26	8,104	-0.32%
2020/06/02	2	48.90	4	48.85	48.75	-2	8,024	-0.02%
2020/06/01	5	48.74	0	0.00	48.85	5	8,099	0.06%
2020/05/29	10	47.95	0	0.00	48.10	10	8,246	0.12%
2020/05/28	6	48.52	13	48.51	48.20	-7	8,270	-0.08%
2020/05/27	8	48.18	14	48.38	48.65	-6	8,475	-0.07%
2020/05/26	4	48.04	17	47.97	48.00	-13	8,632	-0.15%
2020/05/25	10	46.35	3.1	46.85	47.25	6.9	8,538	0.08%
2020/05/21	17	47.13	19	47.29	47.35	-2	8,654	-0.02%
2020/05/20	4	46.99	0	0.00	46.80	4	8,706	0.05%
2020/05/19	0	0.00	17	46.60	46.80	-17	8,790	-0.19%
2020/05/18	16	45.64	0	0.00	45.50	16	8,698	0.18%
2020/05/15	6	46.02	1	46.35	46.10	5	8,648	0.06%
2020/05/14	1	46.80	0	0.00	46.85	1	8,495	0.01%
2020/05/13	2	46.83	0	0.00	46.85	2	8,397	0.02%
2020/05/12	0	0.00	2	46.70	46.90	-2	8,342	-0.02%
2020/05/11	0	0.00	12	47.26	46.95	-12	8,288	-0.14%
2020/05/08	0	0.00	5	47.00	46.95	-5	8,178	-0.06%
2020/05/07	16	46.56	10	46.95	46.45	6	8,124	0.07%
2020/05/06	11	46.31	1	46.40	46.55	10	8,039	0.12%
2020/05/05	13	46.48	12	46.78	46.65	1	7,985	0.01%
2020/05/04	14	45.43	10	46.10	46.50	4	7,975	0.05%
2020/04/30	1	46.10	1	46.45	46.50	0	7,841	0.00%
2020/04/29	4	45.61	6	45.56	45.40	-2	7,718	-0.03%
2020/04/28	2	44.95	8	44.97	45.05	-6	7,755	-0.08%
2020/04/27	7	44.40	2	44.45	44.40	5	7,854	0.06%
2020/04/24	9	43.83	1	44.15	43.80	8	7,811	0.10%
2020/04/23	0	0.00	1	44.10	44.00	-1	7,797	-0.01%
2020/04/22	0	0.00	3	43.43	43.50	-3	7,731	-0.04%
2020/04/21	3	43.02	5	43.05	43.00	-2	7,654	-0.03%
2020/04/20	2	43.30	2	43.40	43.45	0	7,573	0.00%
2020/04/17	0	0.00	2	43.50	42.95	-2	7,499	-0.03%
2020/04/16	6	43.28	0	0.00	43.20	6	7,392	0.08%
2020/04/15	56	43.60	0	0.00	43.70	56	7,306	0.77%
2020/04/14	21	43.13	1	42.75	43.25	20	7,251	0.28%
2020/04/13	1	42.10	0	0.00	42.55	1	7,209	0.01%
2020/04/10	1	42.20	1	42.50	42.50	0	7,197	0.00%
2020/04/08	0	0.00	1	42.45	42.15	-1	7,196	-0.01%
2020/04/07	9	42.29	2	42.10	42.10	7	7,149	0.10%
2020/04/06	3	41.87	1	42.40	42.25	2	7,047	0.03%
2020/04/01	0	0.00	1	41.60	41.35	-1	6,917	-0.01%
2020/03/31	2	41.20	0	0.00	41.30	2	6,843	0.03%
2020/03/25	3	40.77	1	40.80	40.50	2	6,604	0.03%
2020/03/23	3	38.97	1	39.10	38.55	2	6,496	0.03%
2020/03/20	12	39.68	4	40.13	40.65	8	6,462	0.12%
2020/03/19	8	38.10	1	37.80	37.80	7	6,314	0.11%
2020/03/18	24	39.47	6	39.63	39.10	18	6,121	0.29%
2020/03/17	18	39.75	2	39.70	39.40	16	6,012	0.27%
2020/03/16	17	40.72	2	41.28	40.35	15	5,848	0.26%
2020/03/13	7	39.79	0	0.00	41.30	7	5,725	0.12%
2020/03/12	22	42.37	0	0.00	42.00	22	5,480	0.40%
2020/03/11	5	44.05	4	44.04	44.20	1	5,258	0.02%
2020/03/10	5	44.39	0	0.00	44.00	5	5,216	0.10%
2020/03/09	1	43.45	2	44.13	44.00	-1	5,074	-0.02%
2020/03/06	2	44.33	10	44.60	44.35	-8	5,015	-0.16%
2020/03/05	4	45.10	0	0.00	44.85	4	4,966	0.08%
2020/03/04	0	0.00	4	44.50	45.10	-4	4,875	-0.08%
2020/03/03	1	44.05	1	44.00	43.95	0	4,719	0.00%
2020/03/02	10	42.74	1	43.05	42.85	9	4,574	0.20%
2020/02/27	24	44.07	1	44.10	43.85	23	4,715	0.49%
2020/02/25	13.1	44.00	1	43.50	43.95	12.1	4,492	0.27%
2020/02/24	9	44.07	1	44.90	44.00	8	4,496	0.18%
2020/02/21	9	45.84	1	45.75	45.60	8	4,422	0.18%
2020/02/20	4	46.60	0	0.00	46.60	4	4,361	0.09%
2020/02/17	1	47.40	0	0.00	47.60	1	4,342	0.02%
2020/02/14	2	47.35	0	0.00	47.30	2	4,386	0.05%
2020/02/11	0.1	46.95	0	0.00	46.95	0.1	4,537	0.00%
2020/02/10	0	0.00	1	47.35	47.00	-1	4,607	-0.02%
2020/02/07	1	47.25	0	0.00	47.20	1	4,644	0.02%
2020/02/06	0.1	47.60	10	47.45	47.55	-9.9	4,794	-0.21%
2020/02/05	0	0.00	1	47.60	47.00	-1	4,856	-0.02%
2020/02/04	1	47.35	1	47.60	47.50	0	4,862	0.00%
2020/01/31	1	47.75	78	47.61	47.20	-77	4,919	-1.57%
2020/01/30	12	46.57	1	46.65	45.65	11	4,862	0.23%
2020/01/17	0	0.00	4	49.92	50.00	-4	4,867	-0.08%
2020/01/16	0	0.00	1	49.25	49.50	-1	4,979	-0.02%
2020/01/15	1	48.90	0	0.00	49.00	1	5,164	0.02%
2020/01/13	1	49.15	0	0.00	49.25	1	5,679	0.02%
2020/01/08	0	0.00	1	48.90	48.70	-1	6,027	-0.02%
2020/01/07	1	49.00	0	0.00	48.90	1	6,080	0.02%
2020/01/06	0	0.00	1	49.20	49.05	-1	6,158	-0.02%
2020/01/02	1	49.25	0	0.00	49.20	1	6,312	0.02%
2019/12/31	0	0.00	0.3	49.35	49.35	-0.3	6,321	-0.01%
2019/12/27	0	0.00	0.8	49.65	49.95	-0.8	6,483	-0.01%
2019/12/23	1	49.65	0	0.00	49.75	1	6,920	0.01%
2019/12/18	0	0.00	4	51.00	51.10	-4	6,984	-0.06%
2019/12/11	0	0.00	4	49.65	49.90	-4	7,034	-0.06%
2019/12/05	4	49.10	2	49.40	49.50	2	7,090	0.03%
2019/12/03	0	0.00	1	49.20	48.50	-1	7,139	-0.01%
2019/12/02	0	0.00	5	48.20	48.30	-5	7,129	-0.07%
2019/11/29	3	48.65	0	0.00	48.40	3	7,151	0.04%
2019/11/28	9	49.27	0	0.00	49.10	9	7,169	0.13%
2019/11/27	2	49.63	0	0.00	49.60	2	7,282	0.03%
2019/11/26	1	49.75	0	0.00	49.75	1	7,305	0.01%
2019/11/25	1	50.50	0	0.00	50.10	1	6,922	0.01%
2019/11/21	0	0.00	1	50.60	50.60	-1	7,051	-0.01%
2019/11/20	1	49.95	0	0.00	50.60	1	6,986	0.01%
2019/11/19	3	50.00	0	0.00	50.40	3	7,015	0.04%
2019/11/18	1	50.60	2	50.50	50.60	-1	7,096	-0.01%
2019/11/14	1	49.45	0	0.00	49.45	1	7,295	0.01%
2019/11/08	1	50.30	0.5	50.40	50.40	0.5	7,597	0.01%
2019/11/07	0	0.00	5	51.00	51.10	-5	7,684	-0.07%
2019/11/06	2	50.80	2	51.00	50.80	0	7,782	0.00%
2019/11/05	0	0.00	8	51.50	51.50	-8	7,928	-0.10%
2019/11/04	0	0.00	1	50.70	50.70	-1	7,945	-0.01%
2019/11/01	2	49.55	0.2	49.95	49.95	1.8	7,976	0.02%
2019/10/28	0	0.00	2.3	48.72	49.55	-2.3	8,690	-0.03%
2019/10/25	2	49.23	0	0.00	49.50	2	8,652	0.02%
2019/10/24	1	49.70	0	0.00	50.10	1	8,605	0.01%
2019/10/23	4	50.00	0	0.00	49.20	4	8,508	0.05%
2019/10/22	1	50.00	21	50.45	51.50	-20	8,344	-0.24%
2019/10/21	2	47.98	0	0.00	48.00	2	7,972	0.03%
2019/10/18	1	48.25	0	0.00	48.05	1	8,163	0.01%
2019/10/17	2	48.45	0	0.00	48.55	2	8,089	0.02%
2019/10/15	0	0.00	0.1	48.80	48.95	-0.1	8,022	0.00%
2019/10/09	1	48.40	0	0.00	48.30	1	7,978	0.01%
2019/10/07	3	48.58	0	0.00	48.70	3	7,876	0.04%
2019/10/02	1	48.35	0	0.00	48.50	1	7,722	0.01%
2019/09/26	2	49.60	0	0.00	49.55	2	7,439	0.03%
2019/09/25	0	0.00	1	49.50	49.80	-1	7,362	-0.01%
2019/09/19	0	0.00	2	48.60	48.45	-2	7,127	-0.03%
2019/09/17	0	0.00	2	47.90	48.15	-2	7,066	-0.03%
2019/09/16	3	48.13	0	0.00	48.15	3	7,141	0.04%
2019/09/12	0	0.00	2	49.20	48.90	-2	7,120	-0.03%
2019/09/05	0	0.00	2	48.40	48.75	-2	7,039	-0.03%
2019/09/03	2	48.13	0	0.00	47.70	2	6,916	0.03%
2019/09/02	0	0.00	1	49.15	48.95	-1	6,898	-0.01%
2019/08/30	0	0.00	5	49.68	50.00	-5	6,881	-0.07%
2019/08/28	0	0.00	1.1	48.92	48.45	-1.1	6,770	-0.02%
2019/08/27	0	0.00	3	48.92	48.40	-3	6,762	-0.04%
2019/08/26	0	0.00	3	47.73	48.25	-3	6,675	-0.04%
2019/08/21	5	48.23	0	0.00	48.00	5	6,822	0.07%
2019/08/20	0.4	48.75	12	48.52	49.00	-11.6	6,719	-0.17%
2019/08/19	2	47.30	1	47.80	47.10	1	6,537	0.02%
2019/08/16	3	47.82	2	47.95	47.90	1	6,449	0.02%
2019/08/08	0	0.00	1	46.80	46.80	-1	5,952	-0.02%
2019/08/02	0	0.00	3	46.90	47.00	-3	5,354	-0.06%
2019/08/01	1	44.20	1	46.40	46.25	0	5,076	0.00%
2019/07/31	3	43.50	0	0.00	44.30	3	4,712	0.06%
2019/07/30	1	43.40	0	0.00	43.60	1	4,608	0.02%
2019/07/29	0	0.00	1	43.30	43.55	-1	4,599	-0.02%
2019/07/26	1	43.30	0	0.00	43.15	1	4,559	0.02%
2019/07/24	0	0.00	3	43.75	43.70	-3	4,661	-0.06%
2019/07/22	5	43.30	1	43.00	43.00	4	4,642	0.09%
2019/07/19	2	46.98	0	47.05	47.10	2	4,397	0.04%
2019/07/16	2	47.00	0.6	47.00	47.20	1.4	4,222	0.03%
2019/07/15	0	0.00	5	47.05	47.00	-5	4,107	-0.12%
2019/07/11	0	0.00	1	47.10	46.95	-1	4,113	-0.02%
2019/07/10	1	46.75	2	46.95	46.70	-1	4,107	-0.02%
2019/07/09	1	46.50	1	46.30	46.05	0	4,096	0.00%
2019/07/08	0	0.00	1	46.50	46.75	-1	4,116	-0.02%
2019/07/05	0	0.00	11	46.69	46.70	-11	4,175	-0.26%
2019/07/04	2	46.45	0	0.00	46.50	2	4,206	0.05%
2019/06/19	0	0.00	0	45.45	45.70	0	4,437	0.00%
2019/06/14	0	0.00	1	45.25	45.10	-1	4,491	-0.02%
2019/06/11	0	0.00	0.1	45.50	45.50	-0.1	4,657	0.00%
2019/06/10	0	0.00	7	46.00	46.00	-7	4,664	-0.15%
2019/06/03	0	0.00	1	45.60	45.50	-1	4,712	-0.02%
2019/05/30	0	0.00	35	44.97	45.10	-35	4,772	-0.73%
2019/05/28	0	0.00	2	44.50	44.35	-2	5,194	-0.04%
2019/05/17	1	43.00	0	0.00	42.95	1	5,277	0.02%
2019/05/14	2	42.85	0	0.00	42.80	2	5,453	0.04%
2019/05/13	0	0.00	1	43.00	43.00	-1	5,452	-0.02%
2019/05/09	0	0.00	10	43.10	43.40	-10	5,755	-0.17%
2019/05/08	2	43.43	0	0.00	43.30	2	5,802	0.03%
2019/04/30	3	43.88	0	0.00	43.55	3	6,144	0.05%
2019/04/23	0	0.00	4	44.81	45.00	-4	6,335	-0.06%
2019/04/18	1	44.00	2	44.40	44.30	-1	6,616	-0.02%
2019/04/16	2	44.50	2	44.35	44.35	0	6,890	0.00%
2019/04/11	3	44.50	5	44.35	44.25	-2	7,075	-0.03%
2019/04/10	1	44.75	0	0.00	45.25	1	7,060	0.01%
2019/04/09	10	45.25	0	0.00	45.15	10	7,082	0.14%
2019/04/08	0	0.00	3	45.18	45.35	-3	7,083	-0.04%
2019/04/03	0	0.00	10	44.75	44.90	-10	7,072	-0.14%
2019/04/02	0	0.00	1	44.80	44.80	-1	7,062	-0.01%
2019/04/01	2	44.48	0	0.00	44.60	2	7,061	0.03%
2019/03/29	0	0.00	2	44.20	44.85	-2	6,982	-0.03%
2019/03/25	0	0.00	2	44.90	45.30	-2	7,124	-0.03%
2019/03/22	5	44.70	0	0.00	44.85	5	7,130	0.07%
2019/03/21	10	44.50	0	0.00	44.40	10	7,142	0.14%
2019/03/15	0	0.00	2	44.45	44.10	-2	7,313	-0.03%
2019/03/13	0	0.00	10	43.75	43.75	-10	7,266	-0.14%
2019/03/07	0	0.00	4	43.63	43.50	-4	7,876	-0.05%
2019/03/05	12	42.98	2	43.50	43.10	10	8,033	0.12%
2019/03/04	8	43.56	8	42.98	43.10	0	8,087	0.00%
2019/02/27	21	44.75	10	44.35	44.55	11	7,947	0.14%
2019/02/26	0	0.00	1	47.10	47.20	-1	7,749	-0.01%
2019/02/25	0	0.00	2	46.20	46.40	-2	7,680	-0.03%
2019/02/20	0	0.00	1	45.60	45.95	-1	7,720	-0.01%
2019/02/19	0	0.00	2	45.95	45.25	-2	7,756	-0.03%
2019/02/18	0	0.00	8	46.14	46.15	-8	7,802	-0.10%
2019/02/15	0	0.00	1	45.95	45.60	-1	7,837	-0.01%
2019/02/14	3	45.57	0	0.00	45.65	3	7,846	0.04%
2019/02/13	0	0.00	0.1	46.50	46.70	-0.1	7,813	0.00%
2019/02/12	10	46.48	13	46.31	46.60	-3	7,819	-0.04%
2019/02/11	2	46.40	19	46.37	46.65	-17	7,868	-0.22%
2019/01/30	0	0.00	1.1	44.72	45.25	-1.1	7,772	-0.01%
2019/01/29	0	0.00	1	44.60	44.85	-1	7,693	-0.01%
2019/01/28	0	0.00	2	44.45	44.50	-2	7,670	-0.03%
2019/01/25	0	0.00	1	44.35	44.50	-1	7,655	-0.01%
2019/01/24	1	44.00	1	44.00	44.15	0	7,668	0.00%
2019/01/22	0	0.00	2	43.20	43.35	-2	7,586	-0.03%
2019/01/18	10	43.00	5	43.16	43.00	5	7,416	0.07%
2019/01/17	0	0.00	0.2	42.75	42.95	-0.2	7,352	0.00%
2019/01/14	0.9	42.50	0	0.00	42.50	0.9	7,234	0.01%
2019/01/11	0	0.00	2	43.10	42.95	-2	7,295	-0.03%
2019/01/10	1	42.80	1	43.60	42.95	0	7,226	0.00%
2019/01/09	2	43.03	37	42.98	43.30	-35	7,077	-0.49%
2019/01/08	0	0.00	3	41.73	41.60	-3	6,880	-0.04%
2019/01/07	0	0.00	1	41.25	41.45	-1	6,838	-0.01%
2018/12/27	0	0.00	1	40.80	40.65	-1	6,852	-0.01%
2018/12/26	1	39.75	0	0.00	39.90	1	6,852	0.01%
2018/12/25	0	0.00	0.1	39.75	39.75	-0.1	6,839	0.00%
2018/12/22	0	0.00	1	40.45	40.40	-1	6,813	-0.01%
2018/12/20	1	40.60	0	0.00	41.20	1	6,826	0.01%
2018/12/18	1	40.00	0	0.00	40.00	1	6,652	0.02%
2018/12/17	2	40.23	0	0.00	40.20	2	6,682	0.03%
2018/12/14	0	0.00	1	40.45	40.45	-1	6,646	-0.02%
2018/12/13	1	40.20	1	40.74	40.75	0	6,633	0.00%
2018/12/12	0	0.00	2	40.48	40.50	-2	6,585	-0.03%
2018/12/10	0	0.00	11	40.63	40.95	-11	6,518	-0.17%
2018/12/07	2	40.90	0	0.00	40.55	2	6,647	0.03%
2018/12/06	0	0.00	35	40.50	41.00	-35	6,658	-0.53%
2018/11/30	2	40.15	1	40.90	40.90	1	6,372	0.02%
2018/11/29	1	39.95	3	40.03	40.00	-2	5,899	-0.03%
2018/11/28	0	0.00	10	39.81	39.70	-10	5,771	-0.17%
2018/11/27	0	0.00	4	38.90	39.35	-4	5,615	-0.07%
2018/11/26	1	38.10	2	38.60	38.35	-1	5,495	-0.02%
2018/11/19	1	38.40	0	0.00	38.70	1	5,198	0.02%
2018/11/15	0	0.00	1	38.60	38.70	-1	5,059	-0.02%
2018/11/14	0	0.00	11	38.24	38.60	-11	5,011	-0.22%
2018/11/08	1	38.70	4	38.80	38.80	-3	4,838	-0.06%
2018/11/07	2	38.30	0	0.00	38.55	2	4,828	0.04%
2018/11/06	0	0.00	20	37.70	38.00	-20	4,792	-0.42%
2018/11/01	0	0.00	3	36.63	37.00	-3	4,812	-0.06%
2018/10/31	0	0.00	2	35.40	35.50	-2	4,742	-0.04%
2018/10/30	0	0.00	1	35.50	35.75	-1	4,618	-0.02%
2018/10/29	1	35.20	0	0.00	35.15	1	4,587	0.02%
2018/10/25	0	0.00	2	35.08	35.30	-2	4,637	-0.04%
2018/10/23	0	0.00	3	35.40	35.65	-3	4,777	-0.06%
2018/10/17	0.3	34.25	0	0.00	34.15	0.3	4,840	0.01%
2018/10/16	0	0.00	1	34.20	33.95	-1	4,910	-0.02%
2018/10/12	3	33.65	0	0.00	33.65	3	4,960	0.06%
2018/10/11	5	33.35	2	33.10	33.05	3	4,978	0.06%
2018/10/09	2	36.15	0	0.00	36.10	2	4,948	0.04%
2018/10/05	1	35.80	0	0.00	36.50	1	5,088	0.02%
2018/10/04	0	0.00	1	37.15	36.80	-1	5,058	-0.02%
2018/10/03	1	37.40	0	0.00	37.35	1	5,092	0.02%
2018/09/27	2	38.00	3	38.37	38.40	-1	5,130	-0.02%
2018/09/21	0	0.00	3	38.12	38.10	-3	5,172	-0.06%
2018/09/17	0	0.00	11	37.60	37.65	-11	5,260	-0.21%
2018/09/14	2	37.05	2	37.50	37.35	0	5,325	0.00%
2018/09/13	14	37.21	1	37.70	37.35	13	5,356	0.24%
2018/09/12	10	35.90	0	0.00	35.60	10	5,214	0.19%
2018/09/07	1	35.40	0	0.00	35.70	1	5,532	0.02%
2018/08/30	2	36.40	0	0.00	36.40	2	5,755	0.03%
2018/08/29	10	36.35	0	0.00	36.50	10	5,779	0.17%
2018/08/24	2	35.38	0	0.00	35.35	2	5,819	0.03%
2018/08/23	1.1	35.51	0	0.00	35.55	1.1	5,967	0.02%
2018/08/22	1	35.80	0	35.90	35.90	1	6,021	0.02%
2018/08/21	1	35.60	0	0.00	35.85	1	5,999	0.02%
2018/08/16	1	35.20	0	0.00	35.35	1	5,966	0.02%
2018/08/15	1	35.95	5	35.67	35.70	-4	5,961	-0.07%
2018/08/14	4	36.11	0	0.00	35.90	4	5,911	0.07%
2018/08/13	1	36.90	0	0.00	36.60	1	5,821	0.02%
2018/08/10	2	37.23	1	37.25	37.20	1	5,789	0.02%
2018/08/09	4	39.93	3	40.03	39.85	1	5,760	0.02%
2018/08/06	0	0.00	6	39.88	39.95	-6	5,583	-0.11%
2018/08/03	2	39.70	1	39.65	39.80	1	5,577	0.02%
2018/07/31	21	39.60	1	40.20	40.20	20	5,611	0.36%
2018/07/30	12	39.82	0	0.00	39.95	12	5,475	0.22%
2018/07/27	0	0.00	1	39.75	39.75	-1	5,455	-0.02%
2018/07/26	0	0.00	10	39.39	39.75	-10	5,466	-0.18%
2018/07/25	1	38.70	1	39.30	39.10	0	5,453	0.00%
2018/07/23	0	0.00	1	38.70	38.55	-1	5,437	-0.02%
2018/07/20	0	38.80	12	38.79	38.80	-12	5,373	-0.22%
2018/07/19	11	38.82	2	38.85	38.55	9	5,334	0.17%
2018/07/17	2	38.50	1	38.15	38.15	1	5,279	0.02%
2018/07/16	1	37.95	0	0.00	37.70	1	5,155	0.02%
2018/07/10	1	36.85	0	0.00	36.80	1	5,024	0.02%
2018/07/06	5	35.94	0	0.00	35.80	5	5,007	0.10%
2018/07/05	1	36.30	0	0.00	36.20	1	4,984	0.02%
2018/07/03	0.5	36.75	0	0.00	36.50	0.5	5,123	0.01%
2018/07/02	1	36.85	0	0.00	36.80	1	5,118	0.02%
2018/06/29	10	36.92	0	0.00	36.90	10	5,067	0.20%
2018/06/28	7	36.90	0	0.00	36.95	7	5,009	0.14%
2018/06/27	1	37.05	0	0.00	37.00	1	4,984	0.02%
2018/06/26	4	36.98	0	0.00	37.00	4	4,973	0.08%
2018/06/25	4	37.53	1	37.55	37.45	3	4,848	0.06%
2018/06/22	1	38.00	1	38.00	37.95	0	4,763	0.00%
2018/06/21	2	38.18	0	0.00	38.00	2	4,686	0.04%
2018/06/20	2	38.18	1	38.05	38.10	1	4,731	0.02%
2018/06/19	15	38.01	0	0.00	38.15	15	4,700	0.32%
2018/06/15	6	38.78	0	0.00	38.55	6	4,664	0.13%
2018/06/13	1	39.85	0	0.00	39.80	1	4,493	0.02%
2018/06/12	2	40.00	0	0.00	40.20	2	4,619	0.04%
2018/06/08	2	40.35	1	40.15	40.00	1	4,919	0.02%
2018/06/07	0	0.00	5	40.16	40.60	-5	4,985	-0.10%
2018/06/06	0	0.00	18	39.77	39.90	-18	5,053	-0.36%
2018/06/01	1	38.95	0	0.00	39.05	1	5,167	0.02%
2018/05/31	2	38.73	0	0.00	39.10	2	5,174	0.04%
2018/05/28	1	39.00	0	0.00	39.20	1	5,575	0.02%
2018/05/25	1	38.80	0	0.00	38.85	1	5,863	0.02%
2018/05/23	1	38.20	0	0.00	38.25	1	6,605	0.02%
2018/05/22	0	0.00	1	38.60	38.45	-1	6,619	-0.02%
2018/05/21	1	38.70	0	0.00	38.55	1	6,735	0.01%
2018/05/18	1	38.20	0	0.00	38.15	1	6,780	0.01%
2018/05/16	2	38.55	0	0.00	38.45	2	6,862	0.03%
2018/05/14	3	38.67	0	0.00	38.45	3	7,048	0.04%
2018/05/09	12	38.00	0	0.00	38.15	12	7,114	0.17%
2018/05/07	3	37.65	0	0.00	37.60	3	7,132	0.04%
2018/05/04	4	37.88	0	0.00	38.00	4	7,115	0.06%
2018/05/03	0.8	38.25	0	0.00	38.00	0.8	7,152	0.01%
2018/05/02	4	38.58	0	0.00	38.60	4	7,218	0.06%
2018/04/30	1	38.40	0	0.00	39.25	1	7,204	0.01%
2018/04/25	0	0.00	2	39.45	40.00	-2	7,150	-0.03%
2018/04/24	11.2	39.71	0	0.00	39.15	11.2	7,276	0.15%
2018/04/23	0	0.00	0	40.25	40.25	0	7,255	0.00%
2018/04/20	0	0.00	1	40.90	40.85	-1	7,237	-0.01%
2018/04/17	0	0.00	1	41.10	41.05	-1	7,234	-0.01%
2018/04/16	0	0.00	2	41.40	41.40	-2	7,188	-0.03%
2018/04/09	4	40.25	0	0.00	40.40	4	7,204	0.06%
2018/04/03	3	40.28	0	0.00	40.30	3	7,080	0.04%
2018/03/30	1	40.80	0	0.00	40.65	1	7,112	0.01%
2018/03/29	1	40.25	0	0.00	40.70	1	7,101	0.01%
2018/03/28	2	40.68	0	0.00	40.60	2	7,046	0.03%
2018/03/27	1	40.80	0	0.00	40.80	1	7,048	0.01%
2018/03/26	1	40.25	0	0.00	40.25	1	7,075	0.01%
2018/03/23	2	40.10	0	0.00	40.50	2	7,119	0.03%
2018/03/21	1	41.20	2	41.30	41.10	-1	7,231	-0.01%
2018/03/16	2	41.90	1	41.95	41.75	1	7,679	0.01%
2018/03/15	1	42.00	0	0.00	42.35	1	7,535	0.01%
2018/03/12	2	42.15	4	42.15	42.00	-2	7,268	-0.03%
2018/03/06	2	43.45	1	43.40	43.30	1	7,397	0.01%
2018/03/02	2	42.85	0	0.00	43.00	2	7,769	0.03%
2018/03/01	2	42.65	0	0.00	42.70	2	7,735	0.03%
2018/02/27	2	42.73	2	43.95	42.00	0	7,397	0.00%
2018/02/26	2	41.90	6	43.39	43.00	-4	7,153	-0.06%
2018/02/23	0	0.00	34.2	42.35	42.70	-34.2	6,778	-0.51%
2018/02/12	4	37.40	0	0.00	37.45	4	6,535	0.06%
2018/02/09	3	37.25	0	0.00	37.65	3	6,548	0.05%
2018/02/08	10	38.51	0	0.00	38.35	10	6,568	0.15%
2018/02/07	4	39.66	1	39.70	39.60	3	6,701	0.04%
2018/02/06	14	39.49	1	39.05	39.30	13	6,835	0.19%
2018/02/01	3	42.55	0	0.00	41.85	3	7,092	0.04%
2018/01/31	5	41.88	2	42.40	42.80	3	7,129	0.04%
2018/01/29	0	0.00	2	43.00	43.00	-2	7,271	-0.03%
2018/01/26	3	42.57	1	42.80	42.90	2	7,407	0.03%
2018/01/25	2	42.75	20	42.77	43.10	-18	7,575	-0.24%
2018/01/23	0	0.00	6	41.34	41.60	-6	7,740	-0.08%
2018/01/22	3	41.00	0	0.00	41.20	3	7,845	0.04%
2018/01/19	0	0.00	10	41.25	41.25	-10	7,878	-0.13%
2018/01/18	3	41.00	12	41.33	41.40	-9	7,889	-0.11%
2018/01/16	3	40.13	0	0.00	40.35	3	7,860	0.04%
2018/01/12	0	0.00	0.7	39.95	40.10	-0.7	7,977	-0.01%
2018/01/11	2.1	39.09	0	0.00	38.80	2.1	8,045	0.03%
2018/01/08	0	0.00	0	39.80	39.90	0	8,383	0.00%
2018/01/05	1	40.00	0	0.00	39.90	1	8,413	0.01%