致伸 (4915)-元大-桃興券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
79.2
漲跌
▼0.8
漲幅
-1.00%
成交量
1,412張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

致伸 (4915)籌碼相關－元大-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
2024/11/21	10	79.70	0	0.00	79.20	10	2,265	0.44%
2024/11/15	3	81.17	0	0.00	81.00	3	2,218	0.14%
2024/11/12	2.1	79.00	2	79.00	77.90	0.1	2,210	0.00%
2024/11/08	4	78.40	2	78.00	79.00	2	2,191	0.09%
2024/11/06	2	77.10	3	77.04	77.10	-1	2,170	-0.05%
2024/11/05	1.1	78.02	2	77.80	77.20	-0.9	2,189	-0.04%
2024/11/04	1	79.80	1	80.00	78.80	0	2,263	0.00%
2024/10/30	13.2	82.40	4	81.78	81.00	9.2	2,373	0.39%
2024/10/29	6	87.35	3	87.90	86.50	3	2,339	0.13%
2024/10/28	1.2	90.05	0	0.00	88.80	1.2	2,451	0.05%
2024/10/22	10	92.30	0	0.00	92.50	10	2,739	0.37%
2024/10/18	1	92.10	1	92.50	92.50	0	2,805	0.00%
2024/10/17	1	92.40	1	92.90	92.50	0	2,876	0.00%
2024/10/16	0	0.00	4.1	93.23	93.70	-4.1	2,953	-0.14%
2024/10/15	0.1	91.80	0	0.00	90.70	0.1	2,967	0.00%
2024/10/14	0.1	89.20	0	0.00	92.70	0.1	2,990	0.00%
2024/10/11	2.1	90.99	0	0.00	89.60	2.1	3,016	0.07%
2024/10/09	0	0.00	1	90.00	90.40	-1	3,039	-0.03%
2024/10/08	2.1	88.41	1	88.50	90.40	1.1	3,049	0.04%
2024/10/07	1	91.70	0	0.00	91.50	1	3,071	0.03%
2024/10/04	18.1	93.97	5	94.42	90.20	13.1	3,069	0.43%
2024/10/01	2	95.45	3.4	95.98	98.40	-1.4	2,995	-0.05%
2024/09/30	0	0.00	1.2	91.20	90.60	-1.2	2,970	-0.04%
2024/09/27	0.1	88.80	3.2	91.22	91.90	-3.1	3,252	-0.10%
2024/09/26	1.2	88.74	1	88.90	88.60	0.2	3,267	0.01%
2024/09/25	1	87.50	0	0.00	88.90	1	3,319	0.03%
2024/09/24	1	86.70	0	0.00	86.70	1	3,396	0.03%
2024/09/23	1	86.80	0	0.00	87.80	1	3,417	0.03%
2024/09/19	1	88.30	1	88.90	87.90	0	3,440	0.00%
2024/09/13	0	0.00	1	86.50	86.70	-1	3,777	-0.03%
2024/09/12	3.2	86.28	2	86.70	85.50	1.2	3,856	0.03%
2024/09/10	2	88.00	4	86.90	86.40	-2	3,963	-0.05%
2024/09/09	0	0.00	0.2	88.60	87.90	-0.2	4,004	0.00%
2024/09/06	2.1	87.47	2	88.60	87.50	0.1	4,081	0.00%
2024/09/05	3	89.77	3	88.70	87.40	0	4,143	0.00%
2024/08/30	0	0.00	0	90.90	89.70	0	4,510	0.00%
2024/08/28	2	90.90	0	0.00	88.90	2	4,697	0.04%
2024/08/26	0	0.00	1	88.80	88.20	-1	4,939	-0.02%
2024/08/23	1	86.50	0	0.00	86.50	1	4,945	0.02%
2024/08/19	4	86.50	2	86.20	86.10	2	5,086	0.04%
2024/08/09	2	85.70	0	0.00	85.50	2	5,505	0.04%
2024/08/07	1	84.00	4	82.55	83.00	-3	5,553	-0.05%
2024/08/06	2.1	82.73	2	80.70	82.00	0.1	5,569	0.00%
2024/08/05	0	0.00	1	83.00	84.00	-1	5,528	-0.02%
2024/08/02	1	89.50	1.5	90.57	90.10	-0.5	5,525	-0.01%
2024/08/01	2	90.10	1	90.70	90.10	1	5,533	0.02%
2024/07/31	1	89.10	0	0.00	91.50	1	5,559	0.02%
2024/07/30	0	0.00	1	93.00	90.30	-1	5,552	-0.02%
2024/07/26	2	89.30	1	88.90	91.00	1	5,912	0.02%
2024/07/22	0	0.00	5	88.80	88.70	-5	5,814	-0.09%
2024/07/18	0	0.00	1	91.70	91.20	-1	5,834	-0.02%
2024/07/17	0	0.00	3	92.93	92.90	-3	5,828	-0.05%
2024/07/15	0	0.00	1	89.50	90.50	-1	5,845	-0.02%
2024/07/12	0	0.00	3	89.77	90.10	-3	5,885	-0.05%
2024/07/11	0	0.00	2	90.20	89.70	-2	5,885	-0.03%
2024/07/10	1	89.00	0	0.00	89.20	1	5,924	0.02%
2024/07/09	1	90.00	0	0.00	89.40	1	5,976	0.02%
2024/07/08	1	88.50	2	88.40	88.70	-1	5,953	-0.02%
2024/07/05	5.1	90.68	5	91.30	90.00	0.1	5,987	0.00%
2024/07/04	2	89.20	6	89.20	89.80	-4	5,978	-0.07%
2024/07/03	19.2	89.20	10	88.21	85.90	9.2	5,915	0.16%
2024/07/02	7	92.14	7	93.26	92.90	0	5,634	0.00%
2024/07/01	4.1	92.39	3	92.87	92.30	1.1	5,630	0.02%
2024/06/28	2	93.65	5	94.56	94.20	-3	5,597	-0.05%
2024/06/26	0	0.00	1	97.00	96.00	-1	5,791	-0.02%
2024/06/24	0.1	96.70	1	96.40	96.10	-1	6,132	-0.02%
2024/06/21	0.1	95.40	2	95.90	96.00	-1.9	6,165	-0.03%
2024/06/20	19.1	97.58	5	100.86	95.40	14.1	6,152	0.23%
2024/06/18	6	114.92	10	113.50	114.00	-4	6,064	-0.07%
2024/06/17	5	111.50	1.1	110.57	112.50	4	6,211	0.06%
2024/06/14	0	0.00	2	109.00	110.00	-2	6,366	-0.03%
2024/06/11	1	108.50	1.1	107.48	107.50	-0.1	6,387	0.00%
2024/06/06	1	108.00	1	110.00	108.00	0	6,393	0.00%
2024/06/05	92	109.99	92	110.45	110.00	0	6,321	0.00%
2024/06/04	1	107.00	2	107.00	107.00	-1	6,316	-0.02%
2024/06/03	1	103.50	0	0.00	104.00	1	6,252	0.02%
2024/05/31	51	103.57	54.6	104.30	101.00	-3.6	6,226	-0.06%
2024/05/30	2	97.45	5	97.90	99.30	-3	6,117	-0.05%
2024/05/28	1	96.90	1	96.50	96.60	0	6,183	0.00%
2024/05/24	5	94.90	0	0.00	94.90	5	6,259	0.08%
2024/05/22	0	0.00	1	96.00	96.40	-1	6,265	-0.02%
2024/05/21	3	94.10	2	93.55	93.70	1	6,315	0.02%
2024/05/17	0	0.00	0	92.80	92.50	0	6,193	0.00%
2024/05/15	1.1	93.33	1	93.70	93.60	0.1	6,167	0.00%
2024/05/14	3.2	94.40	4	94.28	95.90	-0.9	6,226	-0.01%
2024/05/13	0	0.00	6	94.63	95.30	-6	6,199	-0.10%
2024/05/09	1	96.80	3	96.43	96.00	-2	6,135	-0.03%
2024/05/08	0	0.00	2	98.60	99.20	-2	6,069	-0.03%
2024/05/07	0.1	94.50	0	0.00	96.20	0.1	5,972	0.00%
2024/05/03	5	96.38	4	96.58	96.40	1	5,857	0.02%
2024/05/02	1	94.70	1	94.20	94.60	0	5,742	0.00%
2024/04/30	23	94.00	22.3	95.18	97.00	0.7	5,565	0.01%
2024/04/29	0	0.00	0.5	88.00	89.10	-0.5	5,238	-0.01%
2024/04/25	7	86.50	5	87.40	85.50	2	5,202	0.04%
2024/04/23	20.5	86.91	21	87.63	88.00	-0.5	5,167	-0.01%
2024/04/22	1	86.20	0	0.00	85.80	1	5,116	0.02%
2024/04/19	0	0.00	4	85.90	85.40	-4	5,068	-0.08%
2024/04/18	6	85.85	13	86.65	87.00	-7	4,989	-0.14%
2024/04/16	0	0.00	11.1	85.27	84.70	-11.1	4,932	-0.23%
2024/04/15	6	85.43	1	85.80	85.30	5	4,895	0.10%
2024/04/12	12	85.50	2	85.90	85.00	10	4,934	0.20%
2024/04/11	1	86.50	20	86.05	86.80	-19	4,916	-0.39%
2024/04/10	2	84.70	2	84.30	84.70	0	4,936	0.00%
2024/04/09	0	0.00	1	83.30	83.30	-1	4,947	-0.02%
2024/04/08	13	82.34	0	0.00	82.50	13	4,973	0.26%
2024/04/02	11	82.80	1	82.80	82.70	10	4,986	0.20%
2024/04/01	0	0.00	0.3	83.60	82.70	-0.3	5,017	-0.01%
2024/03/29	13	83.38	3	83.97	83.70	10	4,986	0.20%
2024/03/28	2	87.45	2	87.20	85.80	0	4,785	0.00%
2024/03/27	0	0.00	2	82.20	85.20	-2	4,614	-0.04%
2024/03/25	3	82.63	2	83.00	82.80	1	4,669	0.02%
2024/03/22	1	84.50	14	84.29	84.50	-13	4,739	-0.27%
2024/03/21	1	86.00	2	85.70	86.70	-1	4,831	-0.02%
2024/03/20	6	89.47	7	87.43	85.50	-1	4,867	-0.02%
2024/03/19	1	84.80	8.1	82.74	85.00	-7.1	4,775	-0.15%
2024/03/18	1	80.00	5	81.19	80.20	-4	4,679	-0.09%
2024/03/14	0	0.00	1	80.00	79.50	-1	4,607	-0.02%
2024/03/13	2	78.95	10	79.30	78.70	-8	4,524	-0.18%
2024/03/12	0	0.00	15	77.17	77.50	-15	4,410	-0.34%
2024/03/08	14.2	74.34	45	74.15	73.30	-30.8	4,365	-0.71%
2024/03/07	15.2	75.65	5	75.72	75.80	10.2	4,238	0.24%
2024/03/06	5	76.30	1	77.00	76.90	4	4,203	0.10%
2024/03/05	0	0.00	11	75.45	76.80	-11	4,210	-0.26%
2024/03/04	0	0.00	7.5	74.93	75.70	-7.5	4,155	-0.18%
2024/03/01	15	73.47	1	73.40	73.10	14	4,067	0.34%
2024/02/29	6	72.78	0	0.00	72.80	6	4,014	0.15%
2024/02/27	2	71.85	21	71.70	72.00	-19	3,969	-0.48%
2024/02/26	0	0.00	1	72.30	72.00	-1	3,924	-0.03%
2024/02/23	0	0.00	1	72.00	72.40	-1	3,887	-0.03%
2024/02/22	14	71.08	13	71.52	71.20	1	3,832	0.03%
2024/02/20	0.2	68.90	0	0.00	68.90	0.2	3,651	0.01%
2024/02/19	0.2	68.80	0	0.00	69.10	0.2	3,650	0.01%
2024/02/16	0.6	68.54	0.5	68.60	68.30	0.1	3,645	0.00%
2024/02/15	15	68.17	2	68.30	68.50	13	3,661	0.36%
2024/02/02	5	66.20	1	66.30	66.50	4	3,606	0.11%
2024/01/30	0	0.00	2	66.35	65.80	-2	3,775	-0.05%
2024/01/29	9	65.90	5	65.96	66.70	4	3,831	0.10%
2024/01/24	7	65.11	7	65.13	65.10	0	4,247	0.00%
2024/01/22	2	64.90	0	0.00	64.80	2	4,254	0.05%
2024/01/18	1	64.40	2	64.80	64.80	-1	4,279	-0.02%
2024/01/17	15	65.47	10	65.70	65.30	5	4,274	0.12%
2024/01/15	0	0.00	1.1	65.69	65.80	-1.1	4,353	-0.02%
2024/01/10	0	0.00	1	65.50	65.60	-1	4,427	-0.02%
2024/01/09	0	64.90	0	0.00	64.90	0	4,406	0.00%
2024/01/08	3	64.44	1	64.80	65.50	2	4,407	0.05%
2024/01/05	2	66.90	0	0.00	66.40	2	4,324	0.05%
2024/01/04	0	0.00	1	67.10	67.20	-1	4,322	-0.02%
2024/01/03	0	0.00	3	67.73	67.20	-3	4,297	-0.07%
2024/01/02	0	0.00	6	67.60	67.50	-6	4,282	-0.14%
2023/12/29	0	0.00	4	67.40	67.70	-4	4,260	-0.09%
2023/12/28	1	66.60	0	0.00	67.10	1	4,221	0.02%
2023/12/27	4	65.70	0	0.00	66.40	4	4,208	0.10%
2023/12/26	1	65.70	4	66.00	66.10	-3	4,168	-0.07%
2023/12/25	0	0.00	4	66.15	66.00	-4	4,151	-0.10%
2023/12/22	2	65.65	1	65.50	65.70	1	4,124	0.02%
2023/12/21	8	66.19	7	66.20	66.20	1	4,084	0.02%
2023/12/20	3	66.60	2	66.50	67.10	1	4,009	0.02%
2023/12/19	3	65.90	1	66.30	65.90	2	3,879	0.05%
2023/12/15	3	66.30	10	66.64	66.20	-7	3,702	-0.19%
2023/12/14	5	65.74	8	66.13	66.80	-3	3,588	-0.08%
2023/12/13	0	0.00	6	65.20	65.70	-6	3,517	-0.17%
2023/12/12	5	63.50	3	64.37	64.20	2	3,520	0.06%
2023/12/11	0	0.00	1	63.50	63.50	-1	3,570	-0.03%
2023/12/08	0	0.00	1	63.80	63.80	-1	3,727	-0.03%
2023/12/07	15	64.13	14	63.84	63.80	1	4,022	0.02%
2023/12/06	3	64.00	0	0.00	63.90	3	4,072	0.07%
2023/12/05	0	0.00	0.3	64.60	64.70	-0.3	4,088	-0.01%
2023/12/04	0	0.00	2	65.10	64.80	-2	4,222	-0.05%
2023/12/01	0	0.00	2	64.80	65.20	-2	4,303	-0.05%
2023/11/30	3	64.87	0	0.00	64.50	3	4,396	0.07%
2023/11/29	4.3	65.64	0	0.00	65.50	4.3	4,342	0.10%
2023/11/27	1	64.80	0	0.00	64.40	1	4,359	0.02%
2023/11/24	3	64.70	0	0.00	64.60	3	4,391	0.07%
2023/11/21	1	64.40	0	0.00	64.10	1	4,436	0.02%
2023/11/15	0	0.00	0.9	63.60	63.70	-0.9	4,398	-0.02%
2023/11/08	0	0.00	2	64.30	64.30	-2	4,333	-0.05%
2023/11/07	4	63.38	2	63.65	63.40	2	4,293	0.05%
2023/11/06	0.4	64.60	0.1	64.50	64.60	0.3	4,229	0.01%
2023/11/03	5	62.80	1	63.20	63.30	4	4,184	0.10%
2023/11/02	1.5	63.10	2	63.00	63.10	-0.5	4,161	-0.01%
2023/11/01	15	64.09	0.1	62.60	62.40	14.9	4,091	0.36%
2023/10/31	0	0.00	4	69.20	69.00	-4	3,844	-0.10%
2023/10/30	0	0.00	1	70.20	70.00	-1	3,906	-0.03%
2023/10/24	0	0.00	18	71.82	70.50	-18	4,120	-0.44%
2023/10/20	1	68.70	0	0.00	68.80	1	4,015	0.02%
2023/10/19	30	69.52	35	70.40	70.30	-5	4,015	-0.12%
2023/10/18	5	70.18	11	70.22	70.00	-6	4,099	-0.15%
2023/10/16	2	70.40	4	70.00	69.90	-2	4,098	-0.05%
2023/10/13	3	71.90	1	71.70	71.70	2	4,124	0.05%
2023/10/12	0	0.00	2	71.85	71.90	-2	4,126	-0.05%
2023/10/11	0	0.00	1	71.00	71.20	-1	4,123	-0.02%
2023/10/06	2	70.50	2	70.85	70.00	0	4,156	0.00%
2023/10/05	0	0.00	1	71.00	71.00	-1	4,178	-0.02%
2023/10/02	1	68.40	1	68.80	69.10	0	4,167	0.00%
2023/09/27	1	69.00	1	69.30	69.40	0	4,276	0.00%
2023/09/26	10	70.70	0	0.00	70.20	10	4,428	0.23%
2023/09/25	0	0.00	3	71.30	71.70	-3	4,468	-0.07%
2023/09/22	6.1	70.03	3	69.97	70.30	3.1	4,495	0.07%
2023/09/21	1	69.70	3	69.80	70.00	-2	4,626	-0.04%
2023/09/20	13	71.10	1.1	71.40	70.90	12	4,615	0.26%
2023/09/19	1	73.80	4.3	73.27	73.00	-3.3	4,529	-0.07%
2023/09/18	5.1	72.40	2.3	72.51	72.30	2.8	4,483	0.06%
2023/09/15	5	72.46	5	72.52	71.90	0	4,428	0.00%
2023/09/14	6	71.70	3	72.03	71.80	3	4,349	0.07%
2023/09/13	16.1	71.70	7	71.69	71.70	9.1	4,260	0.21%
2023/09/12	5.5	71.03	10	70.22	70.40	-4.5	4,110	-0.11%
2023/09/08	3	68.03	11	67.78	68.30	-8	3,782	-0.21%
2023/09/07	2	68.76	8	68.65	68.30	-6	3,796	-0.16%
2023/09/06	2	67.80	0	0.00	68.00	2	3,658	0.05%
2023/09/05	1	67.60	11	67.05	67.80	-10	3,589	-0.28%
2023/09/04	0	0.00	0.1	65.70	65.80	-0.1	3,513	0.00%
2023/09/01	1	65.50	1	65.70	65.90	0	3,514	0.00%
2023/08/31	0	0.00	1.3	66.28	66.30	-1.3	3,556	-0.04%
2023/08/30	0	0.00	11	65.91	65.90	-11	3,579	-0.31%
2023/08/29	0	0.00	6	65.23	65.40	-6	3,574	-0.17%
2023/08/28	1	64.70	0	0.00	64.40	1	3,572	0.03%
2023/08/25	5	65.20	11	65.01	65.20	-6	3,587	-0.17%
2023/08/24	2	64.70	0	0.00	64.80	2	3,597	0.06%
2023/08/23	2	64.20	1	64.30	64.50	1	3,630	0.03%
2023/08/22	11	63.75	1	64.50	63.90	10	3,721	0.27%
2023/08/18	1	64.00	0.2	64.20	63.90	0.8	3,901	0.02%
2023/08/17	0	64.60	2.4	64.28	64.50	-2.4	3,928	-0.06%
2023/08/16	5	63.80	6	64.40	64.50	-1	3,929	-0.03%
2023/08/15	0	0.00	4	63.00	62.90	-4	3,902	-0.10%
2023/08/14	0.2	62.30	0	0.00	61.90	0.2	3,906	0.00%
2023/08/11	0.2	63.04	0	0.00	62.80	0.2	3,924	0.00%
2023/08/09	0.2	63.60	0	0.00	63.90	0.2	3,923	0.01%
2023/08/08	0.2	63.30	0	0.00	63.60	0.2	3,916	0.00%
2023/08/07	6	64.38	0	0.00	64.60	6	3,912	0.15%
2023/08/04	0.2	63.50	0	0.00	63.30	0.2	3,897	0.01%
2023/08/02	11.9	64.73	0.1	64.50	64.00	11.9	3,880	0.31%
2023/08/01	0	0.00	3	65.83	65.90	-3	3,874	-0.08%
2023/07/31	13	64.93	2.4	64.68	64.50	10.6	3,913	0.27%
2023/07/28	3	66.10	6.5	66.22	66.00	-3.5	3,870	-0.09%
2023/07/27	1	64.70	0	0.00	64.40	1	3,885	0.03%
2023/07/26	2	64.60	1	64.90	64.70	1	3,849	0.03%
2023/07/25	0	0.00	3	64.40	64.70	-3	3,848	-0.08%
2023/07/21	1	62.50	1	64.70	64.40	0	3,803	0.00%
2023/07/19	6	63.77	0	0.00	62.90	6	3,724	0.16%
2023/07/18	1	63.80	0	0.00	64.60	1	3,711	0.03%
2023/07/17	0	0.00	2	63.40	64.10	-2	3,697	-0.05%
2023/07/14	0	0.00	0.2	64.00	63.60	-0.2	3,723	0.00%
2023/07/13	3.1	64.30	21	64.21	63.30	-18	3,730	-0.48%
2023/07/12	0	0.00	1	62.80	62.90	-1	3,709	-0.03%
2023/07/11	0	0.00	3	61.97	62.00	-3	3,679	-0.08%
2023/07/10	5.1	60.74	0.2	60.80	60.50	4.9	3,681	0.13%
2023/07/07	1.2	60.71	0	0.00	60.60	1.2	3,693	0.03%
2023/07/06	1.4	61.72	0	0.00	61.70	1.4	3,673	0.04%
2023/07/05	1	62.10	0	0.00	63.00	1	3,596	0.03%
2023/07/04	3.1	61.25	1	61.40	61.40	2.1	3,530	0.06%
2023/07/03	1	66.10	0	0.00	65.90	1	3,373	0.03%
2023/06/30	0.3	66.00	1	65.90	65.80	-0.7	3,307	-0.02%
2023/06/29	4	66.63	3	67.37	65.80	1	3,259	0.03%
2023/06/28	3	65.33	11	65.29	65.50	-8	3,103	-0.26%
2023/06/27	1	64.60	5	64.70	64.50	-4	3,082	-0.13%
2023/06/26	6.1	64.65	0	0.00	64.60	6.1	3,075	0.20%
2023/06/21	0.1	65.50	6	65.83	65.90	-6	3,081	-0.19%
2023/06/20	12	65.00	2	65.20	65.00	10	3,106	0.32%
2023/06/19	1	65.30	0	0.00	65.40	1	3,115	0.03%
2023/06/15	4	65.98	0	0.00	66.00	4	3,130	0.13%
2023/06/14	3	65.63	0	0.00	65.70	3	3,189	0.09%
2023/06/13	0	0.00	2	65.85	66.30	-2	3,252	-0.06%
2023/06/12	1	64.90	4	65.15	65.00	-3	3,212	-0.09%
2023/06/09	1	65.30	0	0.00	65.40	1	3,219	0.03%
2023/06/08	0	0.00	1	65.10	64.90	-1	3,243	-0.03%
2023/06/07	0	64.60	0	0.00	64.50	0	3,259	0.00%
2023/06/06	4.1	64.40	1	64.00	64.60	3.1	3,312	0.09%
2023/06/05	1	65.80	0.1	65.60	65.40	0.9	3,279	0.03%
2023/06/02	2	64.70	0	0.00	64.50	2	3,338	0.06%
2023/05/31	0	0.00	7	64.13	64.60	-7	3,537	-0.20%
2023/05/30	1.1	64.00	10	64.10	64.00	-8.9	3,695	-0.24%
2023/05/29	0	0.00	2	64.25	64.40	-2	3,896	-0.05%
2023/05/26	7	63.96	3.2	63.94	64.10	3.8	3,999	0.10%
2023/05/25	7.2	64.74	4	64.55	64.60	3.2	3,927	0.08%
2023/05/24	7	62.49	6	62.70	62.70	1	3,816	0.03%
2023/05/23	2	62.95	1	63.10	63.40	1	3,802	0.03%
2023/05/22	2	62.85	2	63.30	63.10	0	3,776	0.00%
2023/05/19	0	0.00	1	62.60	62.70	-1	3,766	-0.03%
2023/05/18	2	62.25	2	62.45	62.50	0	3,817	0.00%
2023/05/17	4	62.73	1	63.10	62.60	3	3,832	0.08%
2023/05/16	0	0.00	5	62.42	62.50	-5	3,798	-0.13%
2023/05/15	1	61.70	1	61.40	61.70	0	3,781	0.00%
2023/05/12	0	0.00	1	61.10	61.80	-1	3,888	-0.03%
2023/05/10	1	62.00	6	62.18	62.20	-5	3,932	-0.13%
2023/05/09	1	61.60	0	0.00	61.70	1	3,953	0.03%
2023/05/08	3	61.53	0	0.00	61.60	3	3,971	0.08%
2023/05/03	1	61.90	1	62.90	62.50	0	4,012	0.00%
2023/05/02	1	60.40	4	60.53	60.60	-3	3,946	-0.08%
2023/04/28	1	59.70	0	0.00	60.00	1	3,983	0.03%
2023/04/26	0	0.00	2	58.60	58.80	-2	3,982	-0.05%
2023/04/25	1.1	58.83	2	59.20	58.90	-1	3,991	-0.02%
2023/04/21	1	60.20	4	60.45	59.80	-3	3,965	-0.08%
2023/04/20	0	0.00	5	60.48	60.50	-5	3,968	-0.13%
2023/04/19	1	62.00	3	61.90	61.40	-2	3,951	-0.05%
2023/04/18	3	61.70	11	61.33	61.40	-8	3,944	-0.20%
2023/04/17	1	61.60	0	0.00	61.60	1	3,932	0.03%
2023/04/13	9.1	61.20	3	61.40	61.00	6.1	3,865	0.16%
2023/04/11	0	0.00	1	60.60	60.70	-1	3,841	-0.03%
2023/03/31	0	0.00	1.2	61.00	60.40	-1.2	3,827	-0.03%
2023/03/30	0	0.00	1	60.90	61.10	-1	3,831	-0.03%
2023/03/29	0	0.00	1.2	60.79	60.80	-1.2	3,865	-0.03%
2023/03/28	1.3	60.38	2	60.80	60.30	-0.7	3,947	-0.02%
2023/03/27	2	61.50	3	61.50	61.30	-1	3,941	-0.03%
2023/03/24	0	0.00	2	61.60	61.20	-2	3,943	-0.05%
2023/03/23	0	0.00	1	60.70	61.50	-1	3,967	-0.03%
2023/03/22	5.1	61.10	0	0.00	61.00	5.1	3,959	0.13%
2023/03/21	0	0.00	2	60.50	60.80	-2	4,037	-0.05%
2023/03/20	2.1	60.10	1	60.10	60.20	1.1	4,076	0.03%
2023/03/17	4.1	59.69	1.4	59.45	59.50	2.7	4,114	0.07%
2023/03/16	10.4	59.98	5.2	59.13	59.30	5.2	4,099	0.13%
2023/03/15	4.3	61.50	1	61.50	60.70	3.3	4,078	0.08%
2023/03/14	1	61.30	0.3	61.70	61.00	0.8	4,117	0.02%
2023/03/13	4.7	60.94	20	61.40	61.80	-15.4	4,171	-0.37%
2023/03/10	3.4	61.74	11.5	61.78	61.60	-8.1	4,244	-0.19%
2023/03/09	1	63.30	1	62.50	62.30	0	4,331	0.00%
2023/03/08	3	62.43	1	62.40	62.80	2	4,351	0.05%
2023/03/07	6	62.88	16	62.76	62.30	-10	4,460	-0.22%
2023/03/06	12	62.71	5	62.62	62.40	7	4,434	0.16%
2023/03/03	10.5	62.23	3	62.07	62.00	7.5	4,488	0.17%
2023/03/02	6.3	61.98	5	62.30	62.70	1.3	4,582	0.03%
2023/03/01	4	60.33	3.5	60.33	61.00	0.5	4,677	0.01%
2023/02/24	4	59.45	20	59.80	59.70	-16	4,599	-0.35%
2023/02/23	1	58.21	0.5	58.50	58.20	0.5	4,526	0.01%
2023/02/22	0	58.40	0.5	58.50	58.10	-0.5	4,701	-0.01%
2023/02/21	6	59.37	4.3	59.21	59.00	1.7	4,795	0.04%
2023/02/20	6	59.17	12.2	59.12	59.20	-6.2	4,865	-0.13%
2023/02/17	3	58.80	3	58.90	58.80	0	5,006	0.00%
2023/02/16	0.1	58.90	1	58.80	58.50	-1	5,127	-0.02%
2023/02/14	0	0.00	0.2	58.80	58.60	-0.2	5,444	0.00%
2023/02/13	0	0.00	3	58.33	58.50	-3	5,537	-0.05%
2023/02/10	2.4	58.85	0.5	59.70	58.10	1.9	5,676	0.03%
2023/02/09	18	58.76	3.5	59.29	59.30	14.5	5,673	0.26%
2023/02/08	13.1	58.46	0	0.00	58.50	13.1	5,727	0.23%
2023/02/07	1	58.31	1	58.00	58.60	0	5,831	0.00%
2023/02/06	5.2	58.90	5	58.80	58.70	0.2	5,979	0.00%
2023/02/03	6	59.67	1	59.30	59.70	5	6,177	0.08%
2023/02/02	1	58.80	1	59.00	59.10	0	6,313	0.00%
2023/02/01	0.2	58.60	8	58.20	58.50	-7.8	6,371	-0.12%
2023/01/31	1	57.70	1	57.90	57.50	0	6,330	0.00%
2023/01/30	2	57.10	1	57.20	57.00	1	6,281	0.02%
2023/01/13	1.2	56.60	0	0.00	56.40	1.2	6,329	0.02%
2023/01/12	0	0.00	15	57.16	57.20	-15	6,403	-0.23%
2023/01/11	1	56.50	0	0.00	56.70	1	6,406	0.02%
2023/01/10	3	56.53	1	57.00	57.00	2	6,435	0.03%
2023/01/09	2	57.10	0	0.00	57.10	2	6,421	0.03%
2023/01/06	1	56.60	2	57.05	57.00	-1	6,442	-0.02%
2023/01/05	0	0.00	0.2	56.70	56.60	-0.2	6,443	0.00%
2023/01/04	1	56.10	0	0.00	56.10	1	6,455	0.02%
2023/01/03	10	56.20	0	0.00	55.90	10	6,474	0.15%
2022/12/29	5	55.80	0	0.00	55.80	5	6,559	0.08%
2022/12/27	0	55.40	0	0.00	55.40	0	6,715	0.00%
2022/12/22	2	55.85	0	56.00	55.60	2	6,896	0.03%
2022/12/21	0	0.00	1	56.20	55.90	-1	6,928	-0.01%
2022/12/20	2	56.95	2	55.40	55.20	0	6,955	0.00%
2022/12/19	0	0.00	3	57.27	57.60	-3	6,889	-0.04%
2022/12/16	5	57.30	6	57.30	57.40	-1	6,907	-0.01%
2022/12/15	1	58.30	4	58.00	58.30	-3	6,888	-0.04%
2022/12/14	3	57.47	2	57.90	57.80	1	6,832	0.01%
2022/12/13	4	58.30	3.2	58.14	57.40	0.8	6,803	0.01%
2022/12/12	4	56.78	8	57.15	57.60	-4	6,701	-0.06%
2022/12/09	0.2	57.50	0	0.00	57.80	0.2	6,669	0.00%
2022/12/08	1	57.60	2	57.75	57.70	-1	6,649	-0.02%
2022/12/07	2	56.90	0	0.00	57.20	2	6,615	0.03%
2022/12/06	5	57.86	13	57.51	57.20	-8	6,594	-0.12%
2022/12/05	6	57.95	4	57.80	57.80	2	6,615	0.03%
2022/12/02	1	58.30	5	58.50	58.30	-4	6,686	-0.06%
2022/12/01	0	0.00	10	57.94	58.00	-10	6,595	-0.15%
2022/11/30	4	56.88	5	57.24	57.70	-1	6,517	-0.02%
2022/11/29	16	56.63	14	56.86	56.70	2	6,446	0.03%
2022/11/28	9	57.59	26	57.57	57.40	-17	6,312	-0.27%
2022/11/25	8	57.84	18	58.23	57.80	-10	6,251	-0.16%
2022/11/24	17	57.67	10	57.95	58.20	7	6,154	0.11%
2022/11/23	20	58.38	10	58.14	58.20	10	5,985	0.17%
2022/11/22	6	56.58	7	56.96	56.70	-1	5,716	-0.02%
2022/11/21	3	56.17	7	56.26	56.20	-4	5,601	-0.07%
2022/11/18	7	55.83	0	0.00	55.50	7	5,542	0.13%
2022/11/17	5	55.88	4	56.18	56.90	1	5,371	0.02%
2022/11/16	7	55.76	5	56.10	55.70	2	5,318	0.04%
2022/11/15	8	55.46	5	55.80	55.80	3	5,260	0.06%
2022/11/14	11	55.43	11	55.52	55.60	0	5,186	0.00%
2022/11/11	6	54.08	4	55.15	54.50	2	5,120	0.04%
2022/11/10	1	53.20	0	0.00	53.00	1	4,940	0.02%
2022/11/09	3	54.13	0	0.00	54.10	3	4,854	0.06%
2022/11/08	8.5	54.57	4	54.13	53.90	4.5	4,775	0.09%
2022/11/07	23	54.52	6	54.80	55.10	17	4,676	0.36%
2022/11/04	14	54.09	2	54.00	54.00	12	4,657	0.26%
2022/11/03	1	54.50	2	54.40	54.90	-1	4,634	-0.02%
2022/11/02	6	54.30	14	54.35	54.50	-8	4,583	-0.17%
2022/11/01	7.5	53.28	0	0.00	53.20	7.5	4,436	0.17%
2022/10/31	27	54.52	21	54.55	54.10	6	4,267	0.14%
2022/10/28	5	55.50	0	0.00	54.60	5	4,116	0.12%
2022/10/27	10	55.50	0	0.00	55.50	10	4,081	0.24%
2022/10/26	2	54.90	0	0.00	54.40	2	4,173	0.05%
2022/10/25	2	55.50	0	0.00	54.70	2	4,335	0.05%
2022/10/21	11	56.80	5	56.90	56.60	6	4,890	0.12%
2022/10/20	2	57.35	1	56.90	57.20	1	5,012	0.02%
2022/10/19	5	59.94	0	0.00	59.00	5	5,105	0.10%
2022/10/18	10	60.10	0	0.00	60.10	10	5,323	0.19%
2022/10/14	0	0.00	1	62.10	61.40	-1	5,661	-0.02%
2022/10/13	1	59.90	0	0.00	59.90	1	5,887	0.02%
2022/10/11	0.1	61.80	0	0.00	61.80	0.1	6,278	0.00%
2022/10/06	11	62.55	0	0.00	62.40	11	6,288	0.17%
2022/10/05	1	61.30	7	61.84	61.90	-6	6,273	-0.10%
2022/10/04	1	60.80	0	0.00	59.90	1	6,223	0.02%
2022/10/03	3	59.80	0	0.00	60.90	3	6,164	0.05%
2022/09/30	8	63.79	0	0.00	63.80	8	6,145	0.13%
2022/09/29	5	65.84	4	65.80	65.60	1	6,167	0.02%
2022/09/26	1	62.80	5	62.70	61.90	-4	6,185	-0.06%
2022/09/19	2	65.70	0	0.00	65.90	2	6,802	0.03%
2022/09/16	0	0.00	0.1	66.30	66.10	-0.1	6,856	0.00%
2022/09/15	2	66.70	20.2	66.90	66.70	-18.2	6,969	-0.26%
2022/09/13	5	69.30	1	69.00	69.10	4	7,170	0.06%
2022/09/12	6	69.58	1	69.00	69.70	5	7,223	0.07%
2022/09/08	0.3	69.10	3	68.60	68.80	-2.7	7,282	-0.04%
2022/09/07	1	66.60	11	66.91	66.90	-10	7,243	-0.14%
2022/09/06	3	66.00	0	0.00	66.50	3	7,278	0.04%
2022/09/02	0	0.00	1	67.00	66.60	-1	7,388	-0.01%
2022/08/30	1	67.30	0	0.00	66.60	1	7,579	0.01%
2022/08/25	1.1	67.26	2	66.70	66.80	-0.9	7,774	-0.01%
2022/08/24	0	0.00	1	67.20	66.90	-1	7,806	-0.01%
2022/08/23	11	66.95	2	66.60	66.70	9	7,850	0.11%
2022/08/22	25	69.96	0	0.00	68.90	25	7,861	0.32%
2022/08/19	3	70.23	0	0.00	69.90	3	7,904	0.04%
2022/08/17	1	67.30	0	0.00	67.20	1	8,182	0.01%
2022/08/16	0	0.00	1	68.80	68.60	-1	8,279	-0.01%
2022/08/15	1.1	68.91	0	0.00	69.10	1.1	8,491	0.01%
2022/08/12	0.2	69.20	1	69.20	69.00	-0.9	8,705	-0.01%
2022/08/11	8	70.34	2.1	70.20	70.20	5.9	8,748	0.07%
2022/08/10	0.1	70.90	5	70.30	70.80	-4.9	8,682	-0.06%
2022/08/09	2	70.10	3	70.00	69.70	-1	8,617	-0.01%
2022/08/08	3	69.47	2	69.30	70.00	1	8,597	0.01%
2022/08/05	1	69.60	2	69.60	69.70	-1	8,563	-0.01%
2022/08/04	1	69.70	0	0.00	69.00	1	8,518	0.01%
2022/08/03	0.1	68.80	3	68.70	68.60	-3	8,453	-0.03%
2022/08/01	1	71.40	0	0.00	71.00	1	8,329	0.01%
2022/07/29	4	69.93	18	70.08	69.80	-14	8,187	-0.17%
2022/07/28	15	67.93	14	68.58	68.50	1	7,925	0.01%
2022/07/27	2	66.20	12	66.65	67.40	-10	7,758	-0.13%
2022/07/26	15	64.74	5	64.12	64.90	10	7,867	0.13%
2022/07/25	5	67.28	16	67.26	67.30	-11	7,869	-0.14%
2022/07/22	4	66.25	53.1	66.61	66.90	-49.1	7,719	-0.64%
2022/07/21	23	64.29	0	0.00	65.30	23	7,550	0.30%
2022/07/20	16	64.43	6	64.83	64.20	10	7,507	0.13%
2022/07/19	20	63.54	11.5	65.07	65.40	8.5	7,307	0.12%
2022/07/18	11	61.27	6	62.10	62.50	5	7,032	0.07%
2022/07/15	16	61.29	7	61.44	61.30	9	7,157	0.13%
2022/07/14	4	60.10	4	59.25	60.50	0	7,210	0.00%
2022/07/12	2	60.00	1	59.50	59.20	1	7,249	0.01%
2022/07/11	2	61.30	1	60.90	60.50	1	7,311	0.01%
2022/07/08	1	61.00	1	61.10	61.30	0	7,550	0.00%
2022/07/07	2	59.25	3	59.50	60.40	-1	7,559	-0.01%
2022/07/04	1	59.40	2	59.45	59.50	-1	7,515	-0.01%
2022/07/01	1	61.00	4.2	61.67	60.30	-3.2	7,626	-0.04%
2022/06/30	1	61.70	4	62.00	61.80	-3	7,740	-0.04%
2022/06/29	19.2	62.56	21	62.71	62.90	-1.8	7,647	-0.02%
2022/06/28	4	60.80	7	61.06	61.40	-3	7,381	-0.04%
2022/06/27	2	58.45	3	58.60	59.00	-1	7,233	-0.01%
2022/06/24	2	57.45	0	0.00	57.10	2	7,179	0.03%
2022/06/23	4	56.58	4	55.93	56.60	0	7,130	0.00%
2022/06/22	3	61.33	2	59.60	58.80	1	6,997	0.01%
2022/06/21	0	0.00	3	62.53	62.40	-3	6,851	-0.04%
2022/06/20	0	0.00	3	61.70	60.20	-3	6,741	-0.04%
2022/06/17	2	63.00	7	62.31	62.90	-5	6,645	-0.08%
2022/06/16	0	0.00	4	62.60	62.40	-4	6,508	-0.06%
2022/06/15	3	63.53	1	63.90	63.90	2	6,403	0.03%
2022/06/14	5	63.84	4	62.40	63.20	1	6,341	0.02%
2022/06/13	3	63.30	0	0.00	64.00	3	6,202	0.05%
2022/06/09	1	63.50	0	0.00	63.10	1	6,073	0.02%
2022/06/08	1	62.10	1.1	62.87	63.10	-0.1	5,989	0.00%
2022/06/07	0	0.00	7	61.81	62.20	-7	5,902	-0.12%
2022/06/06	0	0.00	7	60.71	60.40	-7	5,809	-0.12%
2022/06/02	15	61.79	29	62.28	61.30	-14	5,794	-0.24%
2022/06/01	0	0.00	12	61.53	62.00	-12	5,680	-0.21%
2022/05/31	0	0.00	9	61.26	61.80	-9	5,638	-0.16%
2022/05/30	2	61.25	0	0.00	61.00	2	5,626	0.04%
2022/05/27	1	60.80	2.2	61.41	61.10	-1.2	5,544	-0.02%
2022/05/26	12	62.13	10	61.50	61.00	2	5,480	0.04%
2022/05/25	27	60.88	32	60.57	60.60	-5	5,322	-0.09%
2022/05/24	4	60.55	15	60.73	60.80	-11	5,147	-0.21%
2022/05/23	4.1	59.93	6	60.13	60.00	-2	4,944	-0.04%
2022/05/20	2.2	59.08	3	59.30	59.30	-0.8	4,734	-0.02%
2022/05/19	1	56.70	12	57.51	57.90	-11	4,500	-0.24%
2022/05/16	1	54.40	1	54.70	54.70	0	4,462	0.00%
2022/05/11	1	55.80	0	0.00	55.80	1	4,429	0.02%
2022/05/09	0	0.00	1	55.60	55.40	-1	4,452	-0.02%
2022/05/06	0	0.00	11	57.35	57.50	-11	4,419	-0.25%
2022/05/05	0	0.00	7	58.49	58.70	-7	4,418	-0.16%
2022/05/04	8	57.48	0	0.00	57.60	8	4,313	0.19%
2022/05/03	1	58.30	7	58.03	58.10	-6	4,264	-0.14%
2022/04/29	5	56.32	6	56.13	55.90	-1	4,076	-0.02%
2022/04/28	1	56.70	4	56.48	58.10	-3	3,956	-0.08%
2022/04/27	1	55.40	5.1	55.93	56.10	-4.1	3,904	-0.11%
2022/04/26	2	57.25	4	57.50	57.90	-2	3,839	-0.05%
2022/04/25	1.5	56.56	4	56.35	56.50	-2.5	3,770	-0.07%
2022/04/22	1	57.60	18	57.86	57.90	-17	3,714	-0.46%
2022/04/21	13	57.57	17	57.48	58.00	-4	3,677	-0.11%
2022/04/20	8	56.40	11	56.03	56.40	-3	3,549	-0.08%
2022/04/19	7	55.30	1	55.10	55.30	6	3,499	0.17%
2022/04/18	6	55.92	4	55.18	54.80	2	3,509	0.06%
2022/04/15	27	55.49	2	55.30	55.60	25	3,474	0.72%
2022/04/14	12	56.10	12	55.76	55.30	0	3,450	0.00%
2022/04/13	7	54.17	2	54.25	54.20	5	3,216	0.16%
2022/04/12	1	53.50	1	52.40	53.40	0	3,224	0.00%
2022/04/11	5	52.50	2	52.30	51.90	3	3,348	0.09%
2022/04/08	3	53.73	10	53.40	53.90	-7	3,345	-0.21%
2022/04/07	5	54.02	0	0.00	53.60	5	3,348	0.15%
2022/04/06	12	55.04	37.4	53.74	55.30	-25.4	3,239	-0.78%
2022/04/01	0	0.00	3	52.87	52.90	-3	3,160	-0.09%
2022/03/24	1	52.00	11	52.31	52.30	-10	4,756	-0.21%
2022/03/23	0	0.00	1	52.20	52.20	-1	4,815	-0.02%
2022/03/22	12	52.00	5	51.90	52.00	7	4,828	0.14%
2022/03/21	5	51.98	0	0.00	51.90	5	4,845	0.10%
2022/03/18	0	0.00	1	52.00	52.00	-1	4,896	-0.02%
2022/03/17	0	0.00	5	51.90	51.80	-5	4,917	-0.10%
2022/03/15	0.2	51.40	0	0.00	51.10	0.2	4,973	0.00%
2022/03/14	1.2	51.38	1	51.50	51.70	0.2	5,045	0.00%
2022/03/11	3	51.30	0	0.00	51.40	3	5,135	0.06%
2022/03/10	0	0.00	2	51.85	51.90	-2	5,154	-0.04%
2022/03/08	16.1	50.91	0	0.00	50.00	16.1	5,240	0.31%
2022/03/07	4.1	51.26	0	0.00	51.20	4.1	5,532	0.07%
2022/03/04	0	0.00	1	52.50	52.10	-1	5,588	-0.02%
2022/03/03	18	51.99	1	52.10	52.10	17	5,638	0.30%
2022/03/02	5	52.26	0	0.00	52.40	5	5,640	0.09%
2022/03/01	1	52.50	0	0.00	52.90	1	5,672	0.02%
2022/02/25	1	52.10	2	52.05	52.30	-1	5,733	-0.02%
2022/02/24	4	52.50	0	0.00	51.90	4	5,792	0.07%
2022/02/23	3.1	53.53	2	53.55	53.50	1.1	5,809	0.02%
2022/02/22	3.1	53.83	2	54.70	53.60	1.1	5,971	0.02%
2022/02/18	2	54.65	1	54.50	54.70	1	6,706	0.01%
2022/02/17	0	0.00	2	54.70	54.50	-2	6,837	-0.03%
2022/02/16	1	54.00	9	54.14	53.90	-8	6,954	-0.12%
2022/02/15	1	52.60	0	0.00	52.50	1	6,932	0.01%
2022/02/14	4	52.40	1	52.50	52.40	3	6,947	0.04%
2022/02/11	2	53.50	0	0.00	53.40	2	6,958	0.03%
2022/02/10	1	53.90	1	54.00	54.10	0	6,989	0.00%
2022/02/09	5	53.64	1	53.80	53.90	4	7,000	0.06%
2022/01/26	0	0.00	7	53.20	53.20	-7	6,962	-0.10%
2022/01/25	1.1	53.11	0	0.00	52.90	1.1	6,996	0.02%
2022/01/21	0	0.00	1	53.50	54.70	-1	7,177	-0.01%
2022/01/20	1	54.90	0	0.00	55.20	1	7,121	0.01%
2022/01/19	2	54.15	0	0.00	54.30	2	7,097	0.03%
2022/01/18	8	54.86	1	55.00	54.80	7	7,080	0.10%
2022/01/14	2	54.20	50	54.30	54.30	-48	7,032	-0.68%
2022/01/13	50	56.38	0	0.00	55.80	50	6,992	0.72%
2022/01/12	1	54.10	1	54.80	55.30	0	6,898	0.00%
2022/01/11	2	54.55	1	54.80	54.20	1	6,829	0.01%
2022/01/10	3	56.10	0	0.00	55.60	3	6,776	0.04%
2022/01/07	9	55.56	0	0.00	55.00	9	6,737	0.13%
2022/01/06	1	56.80	0	0.00	56.50	1	6,650	0.02%
2022/01/05	13	57.07	2	57.15	57.30	11	6,606	0.17%
2022/01/04	5	57.82	2	57.50	57.70	3	6,496	0.05%
2022/01/03	3	56.27	1	56.30	56.00	2	6,300	0.03%
2021/12/30	0	0.00	14	56.94	56.70	-14	6,236	-0.22%
2021/12/29	1	56.90	4	57.15	57.00	-3	6,182	-0.05%
2021/12/28	4	57.53	0	0.00	57.20	4	6,122	0.07%
2021/12/27	2	57.05	2	57.80	57.70	0	5,954	0.00%
2021/12/24	1	57.00	27	57.44	56.90	-26	5,831	-0.45%
2021/12/23	67	59.60	41	59.13	58.40	26	5,626	0.46%
2021/12/22	21	57.47	21.1	57.53	58.00	-0.1	4,911	0.00%
2021/12/21	0	0.00	5	55.02	54.80	-5	4,452	-0.11%
2021/12/20	0	0.00	4	54.55	54.70	-4	4,387	-0.09%
2021/12/17	18	54.11	6	54.00	54.20	12	4,356	0.28%
2021/12/16	5	53.18	4	53.40	53.70	1	4,286	0.02%
2021/12/15	0	0.00	0.1	53.00	52.70	-0.1	4,263	0.00%
2021/12/14	5	53.02	4	52.30	51.90	1	4,246	0.02%
2021/12/13	15.1	53.85	12	53.48	53.40	3.1	4,192	0.07%
2021/12/10	8	53.54	10	53.71	54.00	-2	4,173	-0.05%
2021/12/09	12	54.66	12	53.87	53.60	0	4,164	0.00%
2021/12/08	19	54.72	10	54.91	54.80	9	4,123	0.22%
2021/12/07	9	54.49	11	53.97	54.40	-2	4,049	-0.05%
2021/12/06	9	53.29	7	53.70	53.50	2	3,944	0.05%
2021/12/03	3	53.90	6	53.97	53.70	-3	3,928	-0.08%
2021/12/02	12	54.14	8	53.86	53.60	4	3,890	0.10%
2021/12/01	22.5	54.67	18.2	54.78	55.10	4.4	3,798	0.11%
2021/11/30	9	52.98	15	53.45	52.80	-6	3,467	-0.17%
2021/11/29	8	51.60	9	51.98	52.10	-1	3,378	-0.03%
2021/11/26	13.1	52.72	21	53.02	52.00	-8	3,320	-0.24%
2021/11/25	12	54.18	7	53.89	53.60	5	3,262	0.15%
2021/11/24	10.1	53.38	9.2	53.65	53.60	0.9	3,213	0.03%
2021/11/23	10.1	54.66	9.5	53.93	53.70	0.6	3,138	0.02%
2021/11/22	13	55.46	13	55.34	55.10	0	3,042	0.00%
2021/11/19	17.2	56.25	25	56.00	55.50	-7.8	2,957	-0.26%
2021/11/18	55.9	57.80	9	57.20	57.30	46.9	2,801	1.67%
2021/11/17	13	54.50	27	55.50	56.10	-14	2,335	-0.60%
2021/11/16	19	53.38	18	53.31	53.60	1	2,031	0.05%
2021/11/15	10	51.50	38.1	52.15	53.50	-28.1	1,902	-1.47%
2021/11/12	20	50.47	20	50.26	50.30	0	1,780	0.00%
2021/11/11	10	50.60	10	50.40	50.10	0	1,772	0.00%
2021/11/10	7	50.10	7	50.50	50.50	0	1,758	0.00%
2021/11/09	33.1	49.90	21	49.70	49.70	12.1	1,743	0.69%
2021/11/08	16	50.12	8	50.20	50.00	8	1,708	0.47%
2021/11/05	12	50.16	7	49.85	50.00	5	1,711	0.29%
2021/11/04	11	50.31	8	50.30	50.30	3	1,707	0.18%
2021/11/03	9	50.36	8	50.30	50.30	1	1,778	0.06%
2021/11/02	19	51.19	8	50.80	50.40	11	1,821	0.60%
2021/11/01	9	51.42	8	51.90	51.90	1	1,836	0.05%
2021/10/29	35	52.55	37.1	51.63	51.50	-2.1	1,822	-0.12%
2021/10/28	4	50.50	0	0.00	50.80	4	1,693	0.24%
2021/10/27	8	51.39	5	51.02	51.00	3	1,764	0.17%
2021/10/26	8	51.63	12	51.74	51.70	-4	1,927	-0.21%
2021/10/25	6	50.87	6	50.80	50.80	0	2,267	0.00%
2021/10/22	1	51.10	0	0.00	51.10	1	2,402	0.04%
2021/10/20	6	50.93	6	50.90	51.10	0	2,480	0.00%
2021/10/19	10	50.72	10	50.85	50.70	0	2,514	0.00%
2021/10/13	5	51.08	5	50.60	50.60	0	2,576	0.00%
2021/10/08	7	50.80	7	50.70	50.80	0	2,619	0.00%
2021/10/07	10	50.62	10	50.40	50.30	0	2,708	0.00%
2021/10/06	0	0.00	1	49.65	49.65	-1	2,729	-0.04%
2021/10/05	1	49.60	1	49.00	50.10	0	2,735	0.00%
2021/10/04	7	49.62	6	49.60	49.70	1	2,742	0.04%
2021/10/01	1	49.85	1	50.00	49.85	0	2,756	0.00%
2021/09/30	8	50.73	8	50.90	51.30	0	2,751	0.00%
2021/09/29	9	50.29	9	50.46	50.80	0	2,758	0.00%
2021/09/28	12	50.97	9	50.80	50.70	3	2,762	0.11%
2021/09/27	9	51.64	8	51.60	51.50	1	2,793	0.04%
2021/09/24	8	51.90	11	51.43	51.50	-3	2,814	-0.11%
2021/09/23	8	50.90	8	51.10	50.90	0	2,856	0.00%
2021/09/22	1	50.40	0	0.00	50.70	1	2,900	0.03%
2021/09/17	7	50.59	7	51.30	51.40	0	2,930	0.00%
2021/09/16	8	50.55	8	50.30	50.30	0	2,961	0.00%
2021/09/15	8	50.29	9	50.56	50.20	-1	2,991	-0.03%
2021/09/14	8	50.65	9	50.56	50.50	-1	3,010	-0.03%
2021/09/13	9	50.99	7	50.80	50.70	2	3,006	0.07%
2021/09/10	6	51.75	6	51.60	51.50	0	3,029	0.00%
2021/09/09	9	51.44	12	51.92	51.90	-3	3,041	-0.10%
2021/09/08	8	51.07	6	50.40	50.60	2	3,043	0.07%
2021/09/07	9	51.63	8	51.00	51.10	1	3,036	0.03%
2021/09/06	9	52.04	10	51.60	51.40	-1	3,038	-0.03%
2021/09/03	12	52.33	8	52.00	51.90	4	3,037	0.13%
2021/09/02	6	52.53	6	52.20	52.30	0	3,024	0.00%
2021/09/01	5	51.86	5	52.40	52.30	0	3,019	0.00%
2021/08/31	5	51.78	4	51.70	52.00	1	3,017	0.03%
2021/08/30	10	52.73	38	52.50	52.80	-28	3,012	-0.93%
2021/08/27	8	51.80	8	52.00	52.10	0	3,013	0.00%
2021/08/26	8	52.04	8.1	51.70	51.60	-0.1	3,027	0.00%
2021/08/25	6	51.42	6	51.70	51.80	0	3,061	0.00%
2021/08/24	5	51.50	5	51.20	51.20	0	3,068	0.00%
2021/08/23	5.4	50.03	5	50.80	50.70	0.4	3,057	0.01%
2021/08/20	5	49.00	6	49.40	49.10	-1	3,067	-0.03%
2021/08/19	7	49.39	6	49.20	49.00	1	3,068	0.03%
2021/08/18	7.2	48.12	6	49.35	49.70	1.2	3,078	0.04%
2021/08/17	17	49.63	5	49.23	49.05	12	3,072	0.39%
2021/08/16	6.1	50.50	3	50.60	50.50	3.1	3,060	0.10%
2021/08/13	10	51.72	12	51.25	50.80	-2	3,050	-0.07%
2021/08/12	15	52.25	10	52.38	51.40	5	3,055	0.16%
2021/08/11	9	52.29	13	52.31	52.20	-4	3,064	-0.13%
2021/08/10	10.1	53.14	8	52.60	52.50	2.1	3,085	0.07%
2021/08/09	11.2	54.25	5	53.82	53.40	6.2	3,103	0.20%
2021/08/06	11	59.07	10	58.90	59.20	1	3,071	0.03%
2021/08/05	5	60.00	5	59.90	59.90	0	3,050	0.00%
2021/08/04	5	59.90	10.1	59.79	59.60	-5.1	3,035	-0.17%
2021/08/03	12	59.13	0	0.00	59.10	12	3,032	0.40%
2021/08/02	10	60.84	3	60.20	60.50	7	2,965	0.24%
2021/07/30	7	62.23	9	62.06	61.50	-2	2,886	-0.07%
2021/07/29	2	62.05	11	63.43	60.40	-9	2,757	-0.33%
2021/07/28	10	58.54	15.1	59.51	60.00	-5.1	2,410	-0.21%
2021/07/27	7.1	59.55	6	59.15	58.40	1.1	2,344	0.04%
2021/07/26	11.1	59.49	32	59.24	59.70	-20.9	2,337	-0.89%
2021/07/23	5	57.50	11	58.02	58.10	-6	2,338	-0.26%
2021/07/22	0	0.00	3	56.10	56.20	-3	2,326	-0.13%
2021/07/21	6.1	55.65	0	0.00	55.30	6.1	2,335	0.26%
2021/07/20	5.1	56.52	0	0.00	56.40	5.1	2,334	0.22%
2021/07/19	3	57.43	0	0.00	57.30	3	2,354	0.13%
2021/07/16	1	58.00	1	58.00	58.00	0	2,427	0.00%
2021/07/15	3	58.40	1	58.40	58.40	2	2,458	0.08%
2021/07/14	0	0.00	4	59.25	59.50	-4	2,481	-0.16%
2021/07/13	0	0.00	29	57.46	57.40	-29	2,406	-1.20%
2021/07/12	2	56.40	0	0.00	56.70	2	2,422	0.08%
2021/07/09	1.1	56.70	0	0.00	56.60	1.1	2,449	0.04%
2021/07/08	4	57.65	0	0.00	57.50	4	2,510	0.16%
2021/07/07	0	0.00	16.1	57.31	57.00	-16.1	2,518	-0.64%
2021/07/06	1	57.10	1.1	56.99	56.90	-0.1	2,540	0.00%
2021/07/02	1	57.30	2.2	57.21	57.00	-1.2	2,582	-0.05%
2021/07/01	4	56.70	4	56.10	56.00	0	2,584	0.00%
2021/06/30	1	57.60	1	56.50	57.00	0	2,601	0.00%
2021/06/29	5	55.80	7	55.59	55.50	-2	2,602	-0.08%
2021/06/28	0	0.00	0.2	56.00	56.70	-0.2	2,602	-0.01%
2021/06/25	11	55.56	11	55.35	55.20	0	2,605	0.00%
2021/06/24	10	54.89	6.1	54.81	54.70	3.9	2,604	0.15%
2021/06/23	6	53.40	15	54.14	54.50	-9	2,648	-0.34%
2021/06/22	6	52.80	6	53.10	52.70	0	2,760	0.00%
2021/06/21	8	52.93	5	52.88	52.10	3	2,788	0.11%
2021/06/18	9	53.54	12	53.87	54.10	-3	2,806	-0.11%
2021/06/16	5	53.10	0	0.00	53.30	5	3,098	0.16%
2021/06/15	1.1	52.70	10.6	52.61	52.80	-9.5	3,198	-0.30%
2021/06/10	0	0.00	0.3	52.20	52.20	-0.3	3,295	-0.01%
2021/06/09	4	52.45	4	52.03	51.60	0	3,380	0.00%
2021/06/08	4	52.20	4.1	51.82	51.80	-0.1	3,476	0.00%
2021/06/04	0.1	52.40	0	0.00	52.80	0.1	3,761	0.00%
2021/06/01	1	53.50	0.2	53.80	53.80	0.8	3,856	0.02%
2021/05/31	1	53.10	1.1	53.20	53.10	-0.1	3,894	0.00%
2021/05/26	0	0.00	1.1	52.23	52.60	-1.1	4,173	-0.03%
2021/05/19	0.1	50.60	1	50.20	50.20	-1	4,839	-0.02%
2021/05/18	5	49.92	3	51.03	51.50	2	5,028	0.04%
2021/05/14	2	51.25	2	51.00	50.80	0	5,529	0.00%
2021/05/13	1	49.50	1	50.30	51.30	0	5,619	0.00%
2021/05/12	2.1	49.25	3	50.08	50.50	-1	5,974	-0.02%
2021/05/11	10.1	54.42	7	53.13	53.40	3.1	6,523	0.05%
2021/05/10	12	56.41	3.1	56.33	56.30	8.9	6,778	0.13%
2021/05/07	0	0.00	1	57.60	57.40	-1	7,076	-0.01%
2021/05/05	3.1	57.39	3	57.30	56.60	0.1	7,444	0.00%
2021/05/04	7	57.16	4	56.23	56.50	3	7,753	0.04%
2021/05/03	5	60.78	1	61.10	59.90	4	7,874	0.05%
2021/04/29	0	0.00	13	61.48	60.90	-13	7,962	-0.16%
2021/04/28	0.1	60.00	1	60.40	60.00	-1	8,044	-0.01%
2021/04/27	1	59.40	0	0.00	59.40	1	8,246	0.01%
2021/04/23	13.1	59.04	3	58.97	59.50	10.1	8,950	0.11%
2021/04/22	11	60.47	0	0.00	59.50	11	9,136	0.12%
2021/04/21	5.1	61.64	1	61.50	61.60	4.1	9,541	0.04%
2021/04/20	13	62.57	7	62.73	62.80	6	9,662	0.06%
2021/04/19	0.1	61.20	2	61.70	61.40	-2	9,696	-0.02%
2021/04/16	8	60.85	2	61.30	61.10	6	9,702	0.06%
2021/04/15	0	0.00	14	61.51	61.80	-14	9,705	-0.14%
2021/04/14	5.1	59.19	5	59.42	60.00	0.1	9,741	0.00%
2021/04/13	2	60.95	0	0.00	60.40	2	9,761	0.02%
2021/04/12	17	61.88	2	62.00	61.50	15	9,769	0.15%
2021/04/09	4	62.58	0	0.00	62.10	4	9,773	0.04%
2021/04/08	0	0.00	3	62.63	63.10	-3	9,761	-0.03%
2021/04/07	2.1	62.05	5	62.94	62.80	-3	9,847	-0.03%
2021/04/06	9.1	61.81	16	62.02	62.00	-7	9,888	-0.07%
2021/04/01	5	62.42	1	64.00	62.30	4	9,866	0.04%
2021/03/31	2	63.60	10.1	64.26	63.60	-8.1	9,826	-0.08%
2021/03/30	0.1	63.70	4.3	63.61	64.00	-4.2	9,797	-0.04%
2021/03/29	5	62.80	0	0.00	62.80	5	9,781	0.05%
2021/03/26	0.1	61.75	0	0.00	62.40	0.1	9,785	0.00%
2021/03/25	18.1	62.14	3.2	61.26	61.10	14.9	9,767	0.15%
2021/03/24	0.1	63.50	0	0.00	63.40	0.1	9,730	0.00%
2021/03/23	26	64.16	1	64.30	63.70	25	9,775	0.26%
2021/03/22	15	65.67	2	65.10	64.80	13	9,745	0.13%
2021/03/19	1	63.30	3	65.40	65.80	-2	9,687	-0.02%
2021/03/18	12	63.57	4	64.03	64.80	8	9,600	0.08%
2021/03/16	0	0.00	1	63.50	64.20	-1	9,585	-0.01%
2021/03/15	2	64.95	1	65.00	64.10	1	9,611	0.01%
2021/03/12	0	0.00	3	65.30	64.70	-3	9,597	-0.03%
2021/03/11	4	64.48	15.2	65.26	65.70	-11.2	9,602	-0.12%
2021/03/10	5	62.86	9.1	63.62	64.20	-4.1	9,550	-0.04%
2021/03/09	1	60.50	4	61.55	61.90	-3	9,537	-0.03%
2021/03/08	4	61.08	4	61.08	61.40	0	9,758	0.00%
2021/03/05	1	59.50	3	59.93	60.70	-2	9,768	-0.02%
2021/03/04	2.1	60.84	2	60.90	60.30	0.1	9,779	0.00%
2021/03/03	2.2	60.19	1	60.20	61.00	1.2	9,755	0.01%
2021/03/02	6.1	61.28	2	61.85	60.50	4.1	9,771	0.04%
2021/02/26	11	62.27	5.1	63.14	61.00	5.9	9,731	0.06%
2021/02/25	6.2	64.20	1	64.80	64.10	5.2	9,661	0.05%
2021/02/24	0	0.00	6	64.08	65.00	-6	9,547	-0.06%
2021/02/23	7	62.87	18	63.82	63.10	-11	9,452	-0.12%
2021/02/22	11	65.27	3	65.23	64.80	8	9,440	0.08%
2021/02/19	0	0.00	4	65.10	65.40	-4	9,336	-0.04%
2021/02/18	4	63.98	3	63.63	64.20	1	9,277	0.01%
2021/02/17	3	64.23	17	63.29	64.90	-14	9,156	-0.15%
2021/02/05	3	61.07	21.3	61.68	60.80	-18.3	8,941	-0.20%
2021/02/04	13	59.52	39	59.18	60.30	-26	8,638	-0.30%
2021/02/03	13.3	59.50	19	59.92	58.90	-5.7	8,623	-0.07%
2021/02/02	22	58.92	31	59.41	59.90	-9	8,293	-0.11%
2021/02/01	2.2	56.90	2	57.00	57.90	0.2	7,781	0.00%
2021/01/29	37	55.72	29	55.96	55.70	8	7,690	0.10%
2021/01/28	1	55.30	22	55.45	56.00	-21	7,533	-0.28%
2021/01/27	2	53.25	24	54.26	54.50	-22	7,387	-0.30%
2021/01/26	37.1	55.04	15	55.26	53.90	22.1	7,305	0.30%
2021/01/25	5	54.78	26	54.50	55.80	-21	7,138	-0.29%
2021/01/22	19	54.22	11	54.32	54.30	8	7,269	0.11%
2021/01/21	3	53.73	32	53.38	53.90	-29	7,174	-0.40%
2021/01/20	26	54.72	22	55.01	53.50	4	7,055	0.06%
2021/01/19	10	54.06	29	54.16	54.50	-19	6,859	-0.28%
2021/01/18	46	54.62	37	54.17	54.20	9	6,599	0.14%
2021/01/15	49	52.13	10	51.94	52.40	39	6,168	0.63%
2021/01/14	19	52.21	40	51.31	52.30	-21	6,031	-0.35%
2021/01/13	11	48.79	25	48.81	49.15	-14	5,572	-0.25%
2021/01/12	8	47.65	0	0.00	47.80	8	5,425	0.15%
2021/01/11	2	48.23	3	48.42	48.25	-1	5,352	-0.02%
2021/01/08	5	48.02	3	48.40	48.70	2	5,373	0.04%
2021/01/07	0	0.00	3	48.32	48.70	-3	5,446	-0.06%
2021/01/06	15	48.14	14	48.18	47.50	1	5,412	0.02%
2021/01/05	4	48.68	6	48.73	49.00	-2	5,344	-0.04%
2021/01/04	4	48.85	4	49.01	49.00	0	5,346	0.00%
2020/12/31	4	48.91	1	48.70	48.75	3	5,357	0.06%
2020/12/30	8	48.94	2	48.93	49.00	6	5,348	0.11%
2020/12/29	5	47.87	23	48.34	48.40	-18	5,288	-0.34%
2020/12/28	4	47.23	0	0.00	47.15	4	5,226	0.08%
2020/12/25	1	46.80	2	47.13	46.90	-1	5,213	-0.02%
2020/12/24	0	0.00	3	47.33	47.10	-3	5,212	-0.06%
2020/12/23	6	46.61	5	46.70	46.75	1	5,212	0.02%
2020/12/22	3	46.88	0	0.00	46.80	3	5,254	0.06%
2020/12/21	10	48.03	1	47.60	47.75	9	5,272	0.17%
2020/12/18	7	49.24	2	49.55	48.55	5	5,259	0.10%
2020/12/17	5	48.86	8	49.15	49.15	-3	5,210	-0.06%
2020/12/16	1	48.35	5	48.51	48.50	-4	5,207	-0.08%
2020/12/15	11	47.99	1	48.95	47.85	10	5,235	0.19%
2020/12/14	12	48.72	17	49.13	48.50	-5	5,193	-0.10%
2020/12/11	6	47.98	5	48.20	48.50	1	5,192	0.02%
2020/12/10	10	47.92	3	47.80	47.95	7	5,300	0.13%
2020/12/09	3	48.95	23	49.03	48.75	-20	5,271	-0.38%
2020/12/08	5	48.91	4	49.36	48.85	1	5,257	0.02%
2020/12/07	9	48.74	18	49.01	49.00	-9	5,276	-0.17%
2020/12/04	18	48.49	6	48.76	48.50	12	5,253	0.23%
2020/12/03	23	48.91	21	49.16	49.00	2	5,292	0.04%
2020/12/02	37	48.64	70	48.61	48.80	-33	5,298	-0.62%
2020/12/01	5	46.09	5	46.62	46.70	0	5,159	0.00%
2020/11/30	6	46.97	1	46.70	46.70	5	5,194	0.10%
2020/11/27	3	46.88	5	47.16	47.15	-2	5,235	-0.04%
2020/11/26	4	46.85	1	46.70	46.95	3	5,295	0.06%
2020/11/25	5	47.57	27	47.64	47.25	-22	5,295	-0.42%
2020/11/24	11	47.95	2	48.40	47.15	9	5,339	0.17%
2020/11/23	11	48.06	30	47.99	48.10	-19	5,487	-0.35%
2020/11/20	14	47.88	3	48.13	47.85	11	5,969	0.18%
2020/11/19	9	48.01	13	47.78	48.00	-4	6,280	-0.06%
2020/11/18	7	46.65	0	0.00	47.15	7	6,249	0.11%
2020/11/17	2	47.43	2	47.33	47.05	0	6,220	0.00%
2020/11/16	7	47.74	25	47.56	47.60	-18	6,230	-0.29%
2020/11/13	2	46.85	5	46.98	47.05	-3	6,161	-0.05%
2020/11/12	10.1	46.73	0	0.00	46.75	10.1	6,162	0.16%
2020/11/11	15	47.08	7	47.31	46.95	8	6,126	0.13%
2020/11/10	2	46.75	0	0.00	46.85	2	5,999	0.03%
2020/11/09	17	46.91	9	47.10	46.80	8	5,921	0.14%
2020/11/06	17	46.91	18	47.00	47.15	-1	5,840	-0.02%
2020/11/05	9	46.66	13	46.49	46.65	-4	5,665	-0.07%
2020/11/04	1	45.25	4	45.58	45.45	-3	5,552	-0.05%
2020/11/03	2	45.65	8	45.83	45.70	-6	5,484	-0.11%
2020/11/02	0	0.00	5	45.17	45.25	-5	5,409	-0.09%
2020/10/30	22	45.11	22	45.36	44.40	0	5,310	0.00%
2020/10/27	2	44.03	4	44.28	44.30	-2	5,143	-0.04%
2020/10/23	6	44.66	0	0.00	44.80	6	5,215	0.12%
2020/10/21	0	0.00	3	44.23	44.25	-3	5,173	-0.06%
2020/10/16	5	44.62	0	0.00	44.05	5	5,293	0.09%
2020/10/15	1	45.50	0	0.00	45.00	1	5,344	0.02%
2020/10/14	3	44.60	0	0.00	44.60	3	5,391	0.06%
2020/10/13	1	43.55	0	0.00	44.05	1	5,530	0.02%
2020/10/12	2	44.60	1	44.15	44.00	1	5,589	0.02%
2020/10/08	2	44.08	2	44.15	44.25	0	5,594	0.00%
2020/10/07	0	0.00	3	43.95	43.85	-3	5,633	-0.05%
2020/10/06	0	0.00	3	43.73	43.90	-3	5,709	-0.05%
2020/10/05	0	0.00	1	42.85	43.00	-1	5,753	-0.02%
2020/09/30	2	42.50	0	0.00	42.75	2	5,834	0.03%
2020/09/29	0	0.00	10	42.40	42.65	-10	5,923	-0.17%
2020/09/28	2	41.88	0	0.00	41.95	2	6,092	0.03%
2020/09/25	11	41.25	0	0.00	42.00	11	6,222	0.18%
2020/09/23	8	43.13	1	43.05	43.10	7	6,195	0.11%
2020/09/22	0	0.00	1	43.95	43.40	-1	6,191	-0.02%
2020/09/21	1	43.25	1	44.15	43.00	0	6,186	0.00%
2020/09/18	1	44.55	1	44.75	44.55	0	6,214	0.00%
2020/09/17	6	44.40	4	44.58	44.60	2	6,310	0.03%
2020/09/16	1	45.00	16	45.00	44.60	-15	6,286	-0.24%
2020/09/15	1	45.35	6	45.33	45.40	-5	6,253	-0.08%
2020/09/14	1	43.85	2	44.05	44.05	-1	6,179	-0.02%
2020/09/11	3	42.92	0	0.00	42.85	3	6,184	0.05%
2020/09/10	1	43.75	0	0.00	43.65	1	6,151	0.02%
2020/09/09	8	43.36	2	43.60	43.40	6	6,100	0.10%
2020/09/08	6	43.40	0	0.00	43.15	6	6,056	0.10%
2020/09/07	29	44.59	7	44.09	43.80	22	5,985	0.37%
2020/09/04	5	44.16	21	43.19	44.00	-16	5,950	-0.27%
2020/09/03	7	42.94	2	43.35	42.50	5	5,931	0.08%
2020/09/02	4	43.01	5	43.00	42.90	-1	5,994	-0.02%
2020/09/01	10	44.05	5	44.30	43.90	5	5,970	0.08%
2020/08/31	0	0.00	17	45.19	44.70	-17	5,915	-0.29%
2020/08/28	5	45.85	2	46.60	45.85	3	5,923	0.05%
2020/08/27	5	46.46	6	46.79	46.40	-1	5,964	-0.02%
2020/08/26	49	46.91	54	46.55	46.55	-5	5,783	-0.09%
2020/08/25	11	45.10	5	44.47	45.00	6	5,292	0.11%
2020/08/24	8	41.55	14	41.90	42.45	-6	4,943	-0.12%
2020/08/21	0	0.00	1	40.15	40.00	-1	4,879	-0.02%
2020/08/20	6	39.53	0	0.00	39.35	6	4,855	0.12%
2020/08/19	1	40.60	1	40.70	40.60	0	4,778	0.00%
2020/08/12	1	41.40	0	0.00	41.25	1	4,800	0.02%
2020/08/10	5	42.40	3	42.35	42.20	2	4,800	0.04%
2020/08/07	0	0.00	1	42.30	42.25	-1	4,820	-0.02%
2020/08/06	1	41.75	27	41.82	41.90	-26	4,902	-0.53%
2020/08/05	10	42.40	0	0.00	42.15	10	4,965	0.20%
2020/08/04	1	41.75	6	42.00	42.30	-5	4,934	-0.10%
2020/08/03	8	41.52	0	0.00	41.50	8	4,939	0.16%
2020/07/31	8	41.61	0	0.00	41.85	8	4,860	0.16%
2020/07/30	6	41.65	0	0.00	41.75	6	4,821	0.12%
2020/07/29	0	0.00	2	40.08	40.35	-2	4,748	-0.04%
2020/07/28	11	40.65	1	40.05	40.15	10	4,759	0.21%
2020/07/27	13	41.08	2	40.95	40.85	11	4,806	0.23%
2020/07/24	3	42.23	5	41.74	41.70	-2	4,789	-0.04%
2020/07/23	9	43.45	0	0.00	43.00	9	4,732	0.19%
2020/07/22	1	43.50	2	43.45	43.65	-1	4,701	-0.02%
2020/07/21	6	42.67	6	42.55	42.50	0	4,640	0.00%
2020/07/20	5	44.20	0	0.00	42.95	5	4,574	0.11%
2020/07/17	5	46.61	1	46.80	46.30	4	4,432	0.09%
2020/07/16	0	0.00	2	46.00	46.00	-2	4,292	-0.05%
2020/07/15	0	0.00	4	45.95	45.95	-4	4,248	-0.09%
2020/07/14	0	0.00	1	46.00	45.60	-1	4,313	-0.02%
2020/07/13	16	45.76	3	45.70	45.90	13	4,271	0.30%
2020/07/10	10	46.88	3	46.80	46.55	7	4,210	0.17%
2020/07/09	3	48.08	4	47.96	47.85	-1	4,137	-0.02%
2020/07/08	2	47.30	0	0.00	47.35	2	4,053	0.05%
2020/07/07	11	47.88	5	48.70	47.70	6	3,978	0.15%
2020/07/06	19	49.12	3	49.42	48.75	16	3,839	0.42%
2020/07/03	0	0.00	3	48.60	48.60	-3	3,754	-0.08%
2020/07/02	7	48.26	0	0.00	48.55	7	3,762	0.19%
2020/07/01	1	48.20	5	48.35	48.50	-4	3,760	-0.11%
2020/06/30	1	46.80	2	47.30	47.90	-1	3,753	-0.03%
2020/06/29	17	46.39	3	46.92	46.15	14	3,738	0.37%
2020/06/24	12	48.29	0	0.00	47.75	12	3,646	0.33%
2020/06/23	2	48.90	1	49.75	49.40	1	3,540	0.03%
2020/06/22	8	49.05	4	49.40	49.20	4	3,532	0.11%
2020/06/19	1	50.40	1	50.20	49.95	0	3,536	0.00%
2020/06/18	3	49.30	13	50.13	50.90	-10	3,480	-0.29%
2020/06/17	1	48.75	3	48.85	48.80	-2	3,430	-0.06%
2020/06/16	11	49.01	7	49.07	49.00	4	3,443	0.12%
2020/06/15	6	48.77	1	48.20	48.05	5	3,481	0.14%
2020/06/12	6	48.38	4	48.60	49.10	2	3,496	0.06%
2020/06/11	5	50.17	1	50.50	49.20	4	3,480	0.11%
2020/06/10	7	51.80	5	52.04	52.10	2	3,405	0.06%
2020/06/09	4	50.58	3	50.90	51.30	1	3,344	0.03%
2020/06/08	1	49.00	1	49.55	49.50	0	3,269	0.00%
2020/06/05	2	49.53	0	0.00	49.55	2	3,237	0.06%
2020/06/04	3	49.60	3	49.63	49.40	0	3,243	0.00%
2020/06/03	4	50.03	4	49.79	50.00	0	3,227	0.00%
2020/06/02	0	0.00	1	48.40	48.40	-1	3,117	-0.03%
2020/06/01	3	47.13	0	0.00	47.50	3	3,088	0.10%
2020/05/28	2	47.70	4	47.40	47.35	-2	3,094	-0.06%
2020/05/27	0	0.00	1	46.85	46.90	-1	3,085	-0.03%
2020/05/25	2	46.60	0	0.00	46.50	2	3,166	0.06%
2020/05/22	6	46.38	0	0.00	46.30	6	3,197	0.19%
2020/05/21	4	47.01	0	0.00	46.80	4	3,196	0.13%
2020/05/20	3	47.13	6	46.78	46.90	-3	3,181	-0.09%
2020/05/19	11	47.42	10	46.55	46.50	1	3,183	0.03%
2020/05/18	3	47.42	3	47.00	47.00	0	3,246	0.00%
2020/05/15	8	47.91	4	48.25	47.95	4	3,274	0.12%
2020/05/14	6	48.90	1	47.80	47.80	5	3,272	0.15%
2020/05/13	6	49.08	3	50.03	50.40	3	3,215	0.09%
2020/05/12	23	49.23	7	48.50	49.65	16	3,169	0.50%
2020/05/11	1	47.90	0	0.00	48.00	1	3,115	0.03%
2020/05/08	3	47.78	3	48.23	47.65	0	3,110	0.00%
2020/05/07	0	0.00	9	46.81	47.75	-9	3,094	-0.29%
2020/05/06	10	46.40	0	0.00	46.35	10	3,107	0.32%
2020/05/05	0	0.00	12	46.04	46.00	-12	3,148	-0.38%
2020/05/04	11	45.65	0	0.00	45.50	11	3,161	0.35%
2020/04/30	5	47.22	3	47.20	47.10	2	3,151	0.06%
2020/04/29	2	48.13	0	0.00	47.80	2	3,149	0.06%
2020/04/28	3	47.63	1	47.85	47.80	2	3,161	0.06%
2020/04/27	0	0.00	5	47.44	47.40	-5	3,240	-0.15%
2020/04/24	6	46.62	23	46.50	46.60	-17	3,258	-0.52%
2020/04/23	11	47.34	13	48.00	46.85	-2	3,272	-0.06%
2020/04/22	4	45.30	4	46.21	47.10	0	3,271	0.00%
2020/04/21	2	46.45	2	46.45	46.10	0	3,275	0.00%
2020/04/20	12	47.92	3	48.30	48.20	9	3,253	0.28%
2020/04/17	3	48.17	3	47.33	47.75	0	3,221	0.00%
2020/04/16	0	0.00	4	45.06	46.05	-4	3,149	-0.13%
2020/04/15	2	44.85	12	44.61	44.45	-10	3,145	-0.32%
2020/04/14	3	43.80	4	43.98	44.00	-1	3,159	-0.03%
2020/04/13	2	43.50	0	0.00	43.15	2	3,170	0.06%
2020/04/10	5	43.85	13	43.92	43.80	-8	3,188	-0.25%
2020/04/09	12	43.68	1	44.20	44.25	11	3,222	0.34%
2020/04/08	10	43.26	7	43.39	43.45	3	3,221	0.09%
2020/04/07	11	41.94	8	42.34	42.40	3	3,174	0.09%
2020/04/06	0	0.00	2	40.95	40.40	-2	3,131	-0.06%
2020/04/01	5	39.82	3	40.00	40.00	2	3,106	0.06%
2020/03/31	1	39.40	0	0.00	38.60	1	3,078	0.03%
2020/03/27	4	39.35	5	38.75	38.70	-1	3,043	-0.03%
2020/03/26	0	0.00	1	39.00	38.65	-1	3,014	-0.03%
2020/03/25	1	39.20	1	39.50	39.40	0	3,008	0.00%
2020/03/24	2	36.65	6	36.93	36.50	-4	2,964	-0.13%
2020/03/23	2	34.83	2	35.80	35.10	0	2,947	0.00%
2020/03/20	0	0.00	7	36.31	36.55	-7	2,945	-0.24%
2020/03/19	12	35.81	10	34.76	34.00	2	2,929	0.07%
2020/03/18	5	39.50	0	0.00	37.75	5	2,896	0.17%
2020/03/17	0	0.00	5	39.85	39.30	-5	2,899	-0.17%
2020/03/16	6	40.94	3	41.57	40.00	3	2,936	0.10%
2020/03/13	17	39.37	23	40.08	41.00	-6	2,914	-0.21%
2020/03/12	7	43.61	0	0.00	42.95	7	2,885	0.24%
2020/03/11	1	47.15	0	0.00	46.70	1	2,843	0.04%
2020/03/10	2	44.70	11	44.76	46.10	-9	2,833	-0.32%
2020/03/09	8	46.11	2	45.35	45.30	6	2,855	0.21%
2020/03/06	0	0.00	9	48.40	48.30	-9	2,814	-0.32%
2020/03/05	0	0.00	3	49.23	49.15	-3	2,852	-0.11%
2020/03/04	4	48.45	0	0.00	48.35	4	2,891	0.14%
2020/03/03	8	49.30	0	0.00	49.00	8	2,901	0.28%
2020/03/02	0	0.00	5	48.60	48.50	-5	2,884	-0.17%
2020/02/27	17	49.32	0	0.00	48.95	17	2,867	0.59%
2020/02/26	1	50.10	0	0.00	50.10	1	2,879	0.03%
2020/02/25	2	51.20	0	0.00	51.00	2	2,863	0.07%
2020/02/24	2	51.90	2	51.80	51.80	0	2,903	0.00%
2020/02/21	3	52.97	0	0.00	52.90	3	2,933	0.10%
2020/02/20	2	53.30	0	0.00	53.20	2	2,964	0.07%
2020/02/19	5	53.88	2	53.75	53.50	3	2,975	0.10%
2020/02/18	1	53.00	0	0.00	52.30	1	2,953	0.03%
2020/02/17	1	53.40	0	0.00	53.50	1	3,061	0.03%
2020/02/14	0	0.00	1	53.30	53.20	-1	3,177	-0.03%
2020/02/13	1	53.70	1	53.50	53.20	0	3,287	0.00%
2020/02/12	0	0.00	10	52.50	52.80	-10	3,369	-0.30%
2020/02/11	10	51.80	0	0.00	52.30	10	3,417	0.29%
2020/02/10	1	50.60	1	50.90	51.20	0	3,575	0.00%
2020/02/07	1	52.50	2	52.90	52.40	-1	3,887	-0.03%
2020/02/05	1	52.40	4	52.68	52.10	-3	4,369	-0.07%
2020/02/04	1	52.10	0	0.00	52.10	1	4,586	0.02%
2020/02/03	9	50.04	9	50.24	51.00	0	4,680	0.00%
2020/01/31	5	52.76	5	53.38	53.00	0	4,735	0.00%
2020/01/30	2	53.50	0	0.00	53.20	2	5,243	0.04%
2020/01/20	1	59.50	0	0.00	59.10	1	5,266	0.02%
2020/01/17	1	59.50	0	0.00	59.50	1	5,318	0.02%
2020/01/16	1	59.40	0	0.00	59.40	1	5,400	0.02%
2020/01/15	7	60.01	1	59.90	59.80	6	5,465	0.11%
2020/01/14	0	0.00	1	60.70	60.70	-1	5,703	-0.02%
2020/01/10	3	59.30	3	59.60	59.60	0	5,861	0.00%
2020/01/08	6	59.95	1	60.80	59.70	5	6,020	0.08%
2020/01/07	2	61.45	2	61.30	61.20	0	6,092	0.00%
2020/01/06	2	62.10	3	62.73	62.10	-1	6,167	-0.02%
2020/01/03	1	64.40	2	64.00	63.70	-1	6,200	-0.02%
2019/12/31	3	63.27	1	63.40	63.40	2	6,429	0.03%
2019/12/30	0	0.00	6	63.43	63.30	-6	6,658	-0.09%
2019/12/27	0	0.00	4	63.20	63.20	-4	6,869	-0.06%
2019/12/24	1	62.30	0	0.00	62.30	1	7,296	0.01%
2019/12/20	0	0.00	6	62.95	62.60	-6	7,369	-0.08%
2019/12/19	1	62.40	0	0.00	62.50	1	7,607	0.01%
2019/12/18	6	62.60	0	0.00	62.40	6	7,631	0.08%
2019/12/17	0	0.00	1	63.00	62.80	-1	7,667	-0.01%
2019/12/16	0	0.00	1	62.90	62.90	-1	7,693	-0.01%
2019/12/13	6	62.52	0	0.00	61.90	6	7,714	0.08%
2019/12/12	4	63.08	3	63.70	62.90	1	7,743	0.01%
2019/12/11	7	63.87	1	64.40	63.30	6	7,751	0.08%
2019/12/10	1	63.40	1	63.20	63.50	0	7,871	0.00%
2019/12/09	0	0.00	1	63.30	63.40	-1	8,005	-0.01%
2019/12/06	1	63.00	0	0.00	62.50	1	8,147	0.01%
2019/12/04	1	62.80	1	63.10	62.70	0	8,454	0.00%
2019/12/03	2	61.35	1	61.80	61.70	1	8,485	0.01%
2019/12/02	3	61.10	15	61.37	61.20	-12	8,479	-0.14%
2019/11/29	2	63.25	3	62.70	62.50	-1	8,447	-0.01%
2019/11/28	3	64.27	0	0.00	63.80	3	8,477	0.04%
2019/11/27	0	0.00	3	64.00	64.00	-3	8,499	-0.04%
2019/11/26	7	64.14	2	64.30	64.10	5	8,509	0.06%
2019/11/22	1	63.90	1	63.80	63.90	0	8,547	0.00%
2019/11/21	8	63.85	1	64.30	64.30	7	8,765	0.08%
2019/11/20	0	0.00	12	65.63	65.30	-12	8,814	-0.14%
2019/11/19	10	67.05	15	66.18	66.00	-5	9,166	-0.05%
2019/11/18	4	66.75	0	0.00	66.70	4	9,281	0.04%
2019/11/15	14	66.99	7	66.40	66.40	7	9,341	0.07%
2019/11/14	17	67.55	7	67.37	67.10	10	9,384	0.11%
2019/11/13	7	65.84	22	66.70	66.90	-15	9,347	-0.16%
2019/11/12	9	65.93	8	65.73	65.90	1	9,479	0.01%
2019/11/11	15	64.65	1	65.40	64.00	14	9,646	0.15%
2019/11/08	3	66.93	1	67.10	66.90	2	9,641	0.02%
2019/11/07	7	66.77	2	66.00	66.30	5	9,805	0.05%
2019/11/06	16	67.32	18	67.18	66.60	-2	9,818	-0.02%
2019/11/05	41	66.24	73	67.15	66.50	-32	9,702	-0.33%
2019/11/04	4	65.28	30	65.53	65.60	-26	9,686	-0.27%
2019/11/01	28	64.21	6	63.87	63.90	22	9,845	0.22%
2019/10/31	4	64.68	3	64.73	65.00	1	10,188	0.01%
2019/10/30	17	64.01	7	64.19	63.90	10	10,575	0.09%
2019/10/29	44	66.04	22	66.73	64.60	22	10,517	0.21%
2019/10/28	15	64.59	8	64.89	64.40	7	10,022	0.07%
2019/10/25	4	64.28	5	64.30	64.20	-1	9,933	-0.01%
2019/10/24	5	63.36	5	63.94	64.00	0	9,892	0.00%
2019/10/23	3	62.83	11	62.64	62.70	-8	9,849	-0.08%
2019/10/22	11	63.83	2	64.75	63.10	9	9,833	0.09%
2019/10/21	8	63.89	11	63.84	64.30	-3	9,599	-0.03%
2019/10/18	2	63.55	1	63.40	63.40	1	9,584	0.01%
2019/10/17	2	63.40	5	63.06	63.30	-3	9,579	-0.03%
2019/10/16	3	63.40	7	63.17	63.30	-4	9,571	-0.04%
2019/10/15	24	63.07	8	62.85	62.30	16	9,508	0.17%
2019/10/14	0	0.00	2	62.50	62.30	-2	9,441	-0.02%
2019/10/09	3	62.30	1	63.20	62.20	2	9,397	0.02%
2019/10/08	1	62.60	5	63.78	62.60	-4	9,464	-0.04%
2019/10/07	5	63.26	8	63.39	63.70	-3	9,548	-0.03%
2019/10/04	7	62.76	11	62.74	62.50	-4	9,463	-0.04%
2019/10/03	31	63.22	33	63.29	63.60	-2	9,263	-0.02%
2019/10/02	0	0.00	33	62.28	62.50	-33	9,151	-0.36%
2019/10/01	12	61.14	12	61.23	61.00	0	8,990	0.00%
2019/09/27	3	59.13	1	59.10	59.10	2	8,875	0.02%
2019/09/26	0	0.00	1	60.90	60.50	-1	8,827	-0.01%
2019/09/25	1	60.70	2	60.85	61.00	-1	8,887	-0.01%
2019/09/24	19	62.27	11	62.65	61.50	8	9,042	0.09%
2019/09/23	5	61.50	0	0.00	61.20	5	8,835	0.06%
2019/09/19	0	0.00	4	61.10	60.30	-4	8,815	-0.05%
2019/09/18	2	60.55	2	61.05	61.10	0	8,834	0.00%
2019/09/17	6	61.78	3	62.07	61.00	3	8,793	0.03%
2019/09/16	1	61.80	11	61.36	61.30	-10	8,788	-0.11%
2019/09/12	22	62.55	13	62.63	62.40	9	8,809	0.10%
2019/09/11	45	61.85	41	61.93	61.80	4	8,800	0.05%
2019/09/10	45	61.71	57	61.65	61.80	-12	8,753	-0.14%
2019/09/09	9	60.52	11	60.82	60.30	-2	8,612	-0.02%
2019/09/06	16	60.86	13	62.10	59.80	3	8,539	0.04%
2019/09/05	16	59.93	14	59.86	59.70	2	8,305	0.02%
2019/09/03	0	0.00	1	58.80	58.80	-1	8,340	-0.01%
2019/09/02	4	59.30	4	59.75	59.10	0	8,384	0.00%
2019/08/30	11	58.81	9	59.12	59.10	2	8,349	0.02%
2019/08/29	0	0.00	1	58.40	58.00	-1	8,373	-0.01%
2019/08/28	1	57.90	0	0.00	57.80	1	8,474	0.01%
2019/08/27	2	57.85	13	57.95	57.50	-11	8,496	-0.13%
2019/08/26	30	58.29	4	56.70	56.70	26	8,490	0.31%
2019/08/23	13	61.22	20	61.00	61.20	-7	8,348	-0.08%
2019/08/22	43	63.39	50	63.12	62.20	-7	8,279	-0.08%
2019/08/21	6	61.70	1	61.60	61.80	5	7,926	0.06%
2019/08/20	5	61.10	1	60.80	60.20	4	7,874	0.05%
2019/08/19	0	0.00	14	60.81	60.70	-14	7,874	-0.18%
2019/08/16	5	59.50	1	59.70	59.30	4	7,800	0.05%
2019/08/15	17	59.93	5	59.84	59.00	12	7,687	0.16%
2019/08/14	27	62.04	32	62.26	62.20	-5	7,419	-0.07%
2019/08/13	0	0.00	4	60.38	59.70	-4	7,159	-0.06%
2019/08/12	7	60.19	2	59.90	60.00	5	7,064	0.07%
2019/08/08	3	59.43	3	59.17	58.70	0	6,838	0.00%
2019/08/07	12	59.01	5	59.80	58.40	7	6,678	0.10%
2019/08/06	11	58.39	3	58.80	60.40	8	6,522	0.12%
2019/08/05	30	60.97	27	59.63	58.60	3	6,359	0.05%
2019/08/02	21	59.01	22	59.40	59.90	-1	6,038	-0.02%
2019/08/01	3	56.33	11	57.03	58.80	-8	5,477	-0.15%
2019/07/31	4	53.35	4	53.35	53.50	0	5,012	0.00%
2019/07/30	2	52.15	1	52.30	51.90	1	4,981	0.02%
2019/07/29	1	53.60	1	53.50	53.40	0	5,016	0.00%
2019/07/26	1	53.20	0	0.00	53.30	1	5,047	0.02%
2019/07/25	0	0.00	3	53.50	53.80	-3	5,065	-0.06%
2019/07/24	1	53.00	1	53.40	52.90	0	5,037	0.00%
2019/07/23	3	51.70	0	0.00	51.70	3	5,134	0.06%
2019/07/22	0	0.00	1	52.20	51.80	-1	5,137	-0.02%
2019/07/19	7	53.39	6	53.32	53.50	1	5,151	0.02%
2019/07/18	3	53.43	1	54.80	53.00	2	5,120	0.04%
2019/07/17	1	54.70	0	0.00	55.10	1	5,077	0.02%
2019/07/15	0	0.00	1	55.80	55.70	-1	4,967	-0.02%
2019/07/12	1	56.30	1	55.70	56.20	0	4,950	0.00%
2019/07/11	14	57.21	1	57.00	56.80	13	4,848	0.27%
2019/07/10	1	55.50	1	55.40	55.50	0	4,634	0.00%
2019/07/09	1	54.60	8	55.40	54.60	-7	4,693	-0.15%
2019/07/05	9	55.30	8	55.48	55.50	1	4,967	0.02%
2019/07/04	0	0.00	3	55.10	55.10	-3	4,986	-0.06%
2019/07/03	11	54.50	0	0.00	54.50	11	5,013	0.22%
2019/07/01	2	55.90	4	56.98	56.50	-2	5,152	-0.04%
2019/06/28	2	55.40	2	54.30	54.10	0	5,017	0.00%
2019/06/27	0	0.00	1	55.00	55.00	-1	5,004	-0.02%
2019/06/26	0	0.00	2	54.30	54.10	-2	5,080	-0.04%
2019/06/25	2	54.40	15	54.60	54.40	-13	5,124	-0.25%
2019/06/24	10	55.35	0	0.00	55.70	10	5,088	0.20%
2019/06/21	4	56.20	4	54.98	55.00	0	5,125	0.00%
2019/06/20	8	55.95	1	55.50	55.60	7	5,133	0.14%
2019/06/19	2	54.80	6	55.43	56.30	-4	5,108	-0.08%
2019/06/18	0	0.00	1	52.60	52.50	-1	4,982	-0.02%
2019/06/17	2	51.65	2	52.10	51.60	0	4,948	0.00%
2019/06/13	2	51.25	2	51.35	51.40	0	4,970	0.00%
2019/06/12	0	0.00	2	52.40	52.00	-2	4,986	-0.04%
2019/06/11	8	51.81	7	51.64	51.60	1	5,001	0.02%
2019/06/10	2	50.20	4	50.43	51.00	-2	4,974	-0.04%
2019/06/05	0	0.00	4	50.00	49.50	-4	5,133	-0.08%
2019/06/04	13	49.23	17	49.69	49.00	-4	5,069	-0.08%
2019/05/31	7	48.08	5	47.39	48.25	2	5,001	0.04%
2019/05/30	25	48.41	9	48.31	48.20	16	5,046	0.32%
2019/05/29	2	45.70	4	46.61	46.60	-2	5,021	-0.04%
2019/05/28	2	48.05	3	47.98	46.90	-1	5,004	-0.02%
2019/05/27	4	46.05	3	46.88	47.05	1	5,015	0.02%
2019/05/24	0	0.00	1	47.70	48.60	-1	4,961	-0.02%
2019/05/23	2	49.60	0	0.00	50.20	2	4,901	0.04%
2019/05/22	1	53.30	0	0.00	52.60	1	4,959	0.02%
2019/05/17	4	54.13	0	0.00	51.80	4	5,326	0.08%
2019/05/16	1	54.50	0	0.00	54.30	1	5,374	0.02%
2019/05/15	1	55.00	1	55.40	55.40	0	5,567	0.00%
2019/05/14	1	54.70	3	55.57	55.30	-2	5,622	-0.04%
2019/05/13	8	55.15	1	55.20	55.30	7	5,616	0.12%
2019/05/10	7	58.36	5	56.70	58.00	2	5,551	0.04%
2019/05/09	3	59.97	0	0.00	59.80	3	5,460	0.05%
2019/05/08	1	60.60	0	0.00	60.60	1	5,445	0.02%
2019/05/06	3	59.53	1	61.00	60.60	2	5,394	0.04%
2019/05/03	1	62.00	0	0.00	62.00	1	5,322	0.02%
2019/04/30	1	61.90	2	63.10	63.20	-1	5,230	-0.02%
2019/04/29	11	62.45	1	62.40	61.40	10	5,210	0.19%
2019/04/26	1	68.80	1	68.80	68.20	0	5,073	0.00%
2019/04/25	1	68.90	0	0.00	69.60	1	5,137	0.02%
2019/04/24	1	67.80	4	68.30	68.10	-3	5,129	-0.06%
2019/04/23	3	65.37	0	0.00	66.00	3	5,089	0.06%
2019/04/19	2	67.35	1	67.90	67.30	1	5,100	0.02%
2019/04/15	4	68.15	0	0.00	67.30	4	5,255	0.08%
2019/04/12	14	69.41	12	69.58	69.90	2	5,180	0.04%
2019/04/11	16	68.36	49	68.86	67.00	-33	5,076	-0.65%
2019/04/10	1	65.00	14	65.23	65.80	-13	4,800	-0.27%
2019/04/09	0	0.00	3	64.80	64.80	-3	4,748	-0.06%
2019/04/08	2	64.15	1	65.10	64.20	1	4,694	0.02%
2019/04/02	4	61.53	0	0.00	61.90	4	4,403	0.09%
2019/04/01	1	61.20	0	0.00	60.00	1	4,335	0.02%
2019/03/29	9	60.12	1	60.80	60.70	8	4,286	0.19%
2019/03/28	0	0.00	10	60.00	60.00	-10	4,194	-0.24%
2019/03/27	3	59.70	0	0.00	59.50	3	4,149	0.07%
2019/03/26	1	59.40	0	0.00	60.00	1	4,155	0.02%
2019/03/22	0	0.00	4	59.80	60.10	-4	4,051	-0.10%
2019/03/21	15	60.98	0	0.00	61.00	15	4,009	0.37%
2019/03/20	2	61.35	1	61.20	60.90	1	3,961	0.03%
2019/03/19	1	61.60	0	0.00	61.50	1	3,908	0.03%
2019/03/18	0	0.00	1	61.40	61.50	-1	3,882	-0.03%
2019/03/15	1	61.90	1	62.00	62.40	0	3,841	0.00%
2019/03/14	7	62.34	1	62.40	62.20	6	3,792	0.16%
2019/03/12	4	62.75	9	62.50	62.00	-5	3,727	-0.13%
2019/03/11	1	59.60	0	0.00	59.80	1	3,536	0.03%
2019/03/08	7	58.00	0	0.00	58.00	7	3,562	0.20%
2019/03/07	1	58.00	0	0.00	57.90	1	3,641	0.03%
2019/03/06	2	60.50	2	59.70	59.80	0	3,746	0.00%
2019/03/05	1	60.50	5	61.38	60.10	-4	3,727	-0.11%
2019/03/04	2	60.20	3	60.00	59.40	-1	3,641	-0.03%
2019/02/26	0	0.00	2	58.10	57.70	-2	3,559	-0.06%
2019/02/25	2	58.75	2	58.70	58.50	0	3,532	0.00%
2019/02/22	10	58.28	10	57.90	58.00	0	3,510	0.00%
2019/02/21	3	58.00	0	0.00	58.00	3	3,517	0.09%
2019/02/20	3	59.73	1	58.70	59.00	2	3,565	0.06%
2019/02/19	1	59.70	2	60.15	59.70	-1	3,543	-0.03%
2019/02/15	1	55.70	1	55.30	56.70	0	3,413	0.00%
2019/02/14	1	55.90	8	56.34	55.00	-7	3,443	-0.20%
2019/02/13	2	53.00	1	52.50	53.50	1	3,282	0.03%
2019/02/12	0	0.00	1	52.00	51.60	-1	3,297	-0.03%
2019/02/11	1	51.70	0	0.00	50.90	1	3,287	0.03%
2019/01/30	1	51.40	0	0.00	50.40	1	3,265	0.03%
2019/01/17	0	0.00	1	48.75	47.90	-1	3,386	-0.03%
2019/01/16	0	0.00	3	51.17	50.90	-3	3,300	-0.09%
2019/01/15	0	0.00	4	50.08	49.70	-4	3,226	-0.12%
2019/01/14	8	49.48	4	49.58	49.65	4	3,218	0.12%
2019/01/11	4	49.20	7	49.69	49.65	-3	3,210	-0.09%
2019/01/10	2	49.30	0	0.00	49.85	2	3,201	0.06%
2019/01/09	1	46.00	7	48.45	48.45	-6	3,096	-0.19%
2019/01/07	0	0.00	2	44.93	44.80	-2	2,953	-0.07%
2019/01/04	0	0.00	1	43.05	43.55	-1	2,957	-0.03%
2019/01/03	0	0.00	3	45.62	44.60	-3	2,948	-0.10%
2018/12/26	1	43.80	0	0.00	42.80	1	2,941	0.03%
2018/12/22	1	43.00	0	0.00	43.00	1	3,022	0.03%
2018/12/21	2	42.25	0	0.00	43.00	2	3,035	0.07%
2018/12/19	10	44.86	0	0.00	44.50	10	3,000	0.33%
2018/12/14	0	0.00	2	42.70	42.95	-2	3,025	-0.07%
2018/12/12	3	45.00	0	0.00	45.00	3	3,048	0.10%
2018/12/06	1	44.30	4	45.95	44.40	-3	3,087	-0.10%
2018/12/05	0	0.00	1	45.90	47.50	-1	3,062	-0.03%
2018/12/04	3	47.50	3	47.02	46.90	0	3,072	0.00%
2018/12/03	0	0.00	1	49.00	48.60	-1	3,083	-0.03%
2018/11/30	3	45.63	4	46.11	46.00	-1	3,069	-0.03%
2018/11/29	5	44.20	7	44.89	44.45	-2	2,983	-0.07%
2018/11/28	2	42.43	8	41.64	42.30	-6	2,850	-0.21%
2018/11/27	1	40.80	0	0.00	41.20	1	2,829	0.04%
2018/11/26	0	0.00	1	41.50	40.95	-1	2,806	-0.04%
2018/11/23	6	40.53	2	41.00	40.60	4	2,806	0.14%
2018/11/22	3	41.53	2	42.50	41.30	1	2,808	0.04%
2018/11/21	3	42.13	0	0.00	42.20	3	2,838	0.11%
2018/11/19	1	42.20	4	42.45	42.30	-3	2,752	-0.11%
2018/11/16	0	0.00	5	41.15	41.10	-5	2,609	-0.19%
2018/11/15	3	39.48	1	39.20	39.45	2	2,533	0.08%
2018/11/14	3	40.47	2	40.75	40.80	1	2,490	0.04%
2018/11/13	4	38.99	13	39.32	40.05	-9	2,384	-0.38%
2018/11/12	6	37.85	0	0.00	37.50	6	2,262	0.27%
2018/11/09	5	38.06	3	38.53	36.50	2	2,214	0.09%
2018/11/08	5	39.23	3	39.37	39.50	2	2,134	0.09%
2018/11/07	2	38.50	0	0.00	38.50	2	2,098	0.10%
2018/11/05	2	40.00	0	0.00	39.90	2	2,094	0.10%
2018/11/01	0	0.00	7	41.88	41.30	-7	2,095	-0.33%
2018/10/31	8	41.31	0	0.00	41.60	8	2,161	0.37%
2018/10/26	3	40.40	1	40.35	40.00	2	2,203	0.09%
2018/10/25	0	0.00	1	43.70	40.90	-1	2,219	-0.05%
2018/10/24	1	45.00	0	0.00	45.40	1	2,205	0.05%
2018/10/17	1	45.10	0	0.00	44.00	1	2,263	0.04%
2018/10/15	0	0.00	2	44.00	43.55	-2	2,401	-0.08%
2018/10/12	1	43.40	1	43.20	43.95	0	2,475	0.00%
2018/10/11	1	43.05	2	44.05	43.05	-1	2,478	-0.04%
2018/10/09	3	48.40	1	49.45	47.80	2	2,458	0.08%
2018/10/05	0	0.00	3	49.00	47.75	-3	2,491	-0.12%
2018/10/04	0	0.00	1	50.00	50.20	-1	2,473	-0.04%
2018/10/03	2	51.95	2	50.65	50.40	0	2,488	0.00%
2018/10/02	5	50.82	5	51.40	51.40	0	2,458	0.00%
2018/10/01	0	0.00	2	50.40	50.40	-2	2,422	-0.08%
2018/09/27	2	48.80	0	0.00	48.70	2	2,432	0.08%
2018/09/20	2	49.00	0	0.00	49.00	2	2,524	0.08%
2018/09/19	3	49.90	0	0.00	50.20	3	2,482	0.12%
2018/09/17	0	0.00	1	48.05	48.45	-1	2,441	-0.04%
2018/09/12	2	48.05	2	47.40	48.00	0	2,438	0.00%
2018/09/11	1	47.70	0	0.00	47.30	1	2,439	0.04%
2018/09/10	1	48.55	0	0.00	48.00	1	2,440	0.04%
2018/09/07	1	51.50	2	49.90	51.30	-1	2,415	-0.04%
2018/09/05	2	55.00	0	0.00	55.00	2	2,333	0.09%
2018/09/04	2	54.65	0	0.00	55.30	2	2,330	0.09%
2018/08/28	0	0.00	1	59.50	59.00	-1	2,385	-0.04%
2018/08/20	0	0.00	1	57.50	56.00	-1	2,335	-0.04%
2018/08/15	1	59.30	0	0.00	58.10	1	2,373	0.04%
2018/08/13	3	58.27	3	57.93	56.80	0	2,417	0.00%
2018/08/10	0	0.00	1	59.40	59.00	-1	2,402	-0.04%
2018/08/09	1	59.90	4	60.18	59.60	-3	2,390	-0.13%
2018/08/08	3	59.77	7	60.36	60.40	-4	2,374	-0.17%
2018/08/07	13	59.99	9	60.39	60.00	4	2,353	0.17%
2018/08/03	0	0.00	1	57.00	57.10	-1	2,265	-0.04%
2018/08/02	0	0.00	1	57.00	56.50	-1	2,267	-0.04%
2018/08/01	6	56.35	8	56.98	57.70	-2	2,247	-0.09%
2018/07/31	6	57.10	9	57.49	57.50	-3	2,207	-0.14%
2018/07/30	2	56.55	0	0.00	56.50	2	2,214	0.09%
2018/07/27	0	0.00	5	55.80	56.40	-5	2,182	-0.23%
2018/07/26	4	54.63	0	0.00	54.80	4	2,166	0.18%
2018/07/25	7	55.33	4	55.55	54.50	3	2,164	0.14%
2018/07/24	2	54.80	0	0.00	55.70	2	2,180	0.09%
2018/07/23	3	55.70	2	56.15	55.20	1	2,183	0.05%
2018/07/20	2	54.15	0	0.00	55.80	2	2,136	0.09%
2018/07/19	3	53.63	2	54.30	53.40	1	2,080	0.05%
2018/07/18	2	53.65	0	0.00	52.60	2	2,038	0.10%
2018/07/16	2	53.00	0	0.00	52.90	2	2,047	0.10%
2018/07/13	2	53.85	3	54.40	54.20	-1	2,049	-0.05%
2018/07/12	3	52.50	0	0.00	52.50	3	2,022	0.15%
2018/07/11	0	0.00	4	53.23	53.00	-4	2,051	-0.19%
2018/07/06	1	55.10	0	0.00	54.90	1	2,053	0.05%
2018/07/03	3	59.80	0	0.00	59.80	3	2,073	0.14%
2018/06/29	3	62.40	1	61.30	61.80	2	2,057	0.10%
2018/06/25	0	0.00	3	57.60	58.10	-3	1,969	-0.15%
2018/06/22	0	0.00	3	58.33	58.90	-3	1,967	-0.15%
2018/06/21	1	59.20	0	0.00	59.00	1	1,976	0.05%
2018/06/20	1	59.90	2	59.70	60.50	-1	1,999	-0.05%
2018/06/19	1	61.40	2	61.65	61.30	-1	2,030	-0.05%
2018/06/14	2	62.10	1	61.20	61.10	1	2,064	0.05%
2018/06/13	3	62.07	1	61.80	61.80	2	2,054	0.10%
2018/06/11	1	61.20	0	0.00	61.70	1	2,085	0.05%
2018/06/08	1	62.60	0	0.00	62.10	1	2,092	0.05%
2018/06/07	0	0.00	4	64.00	63.10	-4	2,104	-0.19%
2018/06/06	4	60.75	7	61.50	62.60	-3	2,076	-0.14%
2018/06/05	1	59.50	0	0.00	59.20	1	2,032	0.05%
2018/06/04	0	0.00	1	58.50	58.80	-1	2,014	-0.05%
2018/05/30	1	57.80	1	57.80	57.20	0	2,110	0.00%
2018/05/29	3	58.50	3	59.00	58.20	0	2,148	0.00%
2018/05/28	1	58.90	0.2	59.00	58.50	0.9	2,205	0.04%
2018/05/25	2.2	57.56	3	57.80	57.70	-0.9	2,240	-0.04%
2018/05/24	1	56.00	0	0.00	57.50	1	2,353	0.04%
2018/05/23	1	56.80	1	56.50	56.50	0	2,358	0.00%
2018/05/21	3	55.70	3	55.83	56.90	0	2,449	0.00%
2018/05/18	0	0.00	1	55.30	55.30	-1	2,413	-0.04%
2018/05/17	1	56.50	0	0.00	56.30	1	2,437	0.04%
2018/05/16	3	57.00	0	0.00	56.40	3	2,453	0.12%
2018/05/14	1	57.00	0	0.00	57.20	1	2,529	0.04%
2018/05/10	0	0.00	1	59.70	60.80	-1	2,517	-0.04%
2018/05/07	1	58.80	0	0.00	59.00	1	2,566	0.04%
2018/05/03	3	58.47	1	58.70	58.00	2	2,649	0.08%
2018/05/02	4	59.70	0	0.00	59.60	4	2,695	0.15%
2018/04/30	1	60.50	3	58.47	60.50	-2	2,767	-0.07%
2018/04/27	2	58.50	1	59.50	56.60	1	2,854	0.04%
2018/04/26	1	58.90	1	59.90	58.60	0	2,895	0.00%
2018/04/25	1	56.70	1	57.30	57.80	0	2,946	0.00%
2018/04/24	4	57.73	6.1	58.33	57.80	-2.1	3,008	-0.07%
2018/04/23	0	0.00	1	60.90	60.80	-1	3,067	-0.03%
2018/04/20	3	61.37	0.4	60.80	61.20	2.6	3,170	0.08%
2018/04/17	0	0.00	1	62.30	62.00	-1	3,406	-0.03%
2018/04/16	1	61.10	0	0.00	61.20	1	3,605	0.03%
2018/04/10	1	61.20	1	61.90	61.30	0	3,984	0.00%
2018/04/09	1	61.90	1	61.60	61.40	0	4,111	0.00%
2018/04/03	1	63.40	1	63.10	63.20	0	4,131	0.00%
2018/03/28	2	64.50	0	0.00	63.90	2	4,168	0.05%
2018/03/27	0	0.00	1	63.90	63.30	-1	4,155	-0.02%
2018/03/23	3.2	62.12	3	62.57	64.50	0.2	4,164	0.00%
2018/03/22	4	63.90	1	63.60	63.30	3	4,141	0.07%
2018/03/21	1	65.80	0	0.00	65.80	1	4,126	0.02%
2018/03/20	4.1	67.27	1	67.30	66.00	3.1	4,143	0.07%
2018/03/19	2	69.50	0	0.00	69.00	2	4,120	0.05%
2018/03/16	1	69.30	0	0.00	71.40	1	4,144	0.02%
2018/03/14	2	68.85	0	0.00	69.00	2	4,215	0.05%
2018/03/13	3	69.87	0	0.00	69.90	3	4,231	0.07%
2018/03/12	5	68.90	1	68.90	68.30	4	4,264	0.09%
2018/03/08	8	70.04	0	0.00	70.00	8	4,337	0.18%
2018/03/07	1	70.00	1	71.10	70.70	0	4,361	0.00%
2018/03/06	3	69.80	3	69.97	70.50	0	4,424	0.00%
2018/03/05	3	71.10	1	71.70	70.60	2	4,465	0.04%
2018/03/02	4	72.50	0	0.00	72.60	4	4,465	0.09%
2018/03/01	3.1	73.20	4	73.23	74.00	-0.9	4,472	-0.02%
2018/02/27	3	75.43	1	75.90	75.00	2	4,433	0.05%
2018/02/26	5	75.52	12	76.71	77.00	-7	4,453	-0.16%
2018/02/23	0.1	74.20	0	0.00	74.20	0.1	4,593	0.00%
2018/02/22	2	74.90	7	74.14	74.00	-5	4,790	-0.10%
2018/02/21	3	73.23	5	73.50	72.80	-2	4,746	-0.04%
2018/02/12	1	73.20	0	0.00	73.30	1	4,688	0.02%
2018/02/09	1	74.60	0	0.00	74.60	1	4,675	0.02%
2018/02/08	1	78.10	0	0.00	76.70	1	4,627	0.02%
2018/02/07	0	0.00	1	77.80	78.90	-1	4,601	-0.02%
2018/02/06	4	74.60	6	75.15	74.30	-2	4,559	-0.04%
2018/02/05	0	0.00	2	79.55	79.40	-2	4,541	-0.04%
2018/02/02	1	79.90	0	0.00	79.90	1	4,517	0.02%
2018/02/01	0	0.00	3	81.97	81.90	-3	4,504	-0.07%
2018/01/31	10	82.30	0	0.00	82.60	10	4,510	0.22%
2018/01/30	1	83.20	1	84.00	82.70	0	4,526	0.00%
2018/01/29	2	83.40	1	82.50	80.80	1	4,492	0.02%
2018/01/26	0	0.00	3	82.30	82.00	-3	4,449	-0.07%
2018/01/25	1	82.10	1	81.90	82.00	0	4,443	0.00%
2018/01/24	2	82.30	1	82.80	82.40	1	4,483	0.02%
2018/01/23	1	81.00	24	81.36	81.40	-23	4,510	-0.51%
2018/01/22	3	79.53	2	79.10	79.40	1	4,511	0.02%
2018/01/19	5	76.70	8	77.59	77.50	-3	4,505	-0.07%
2018/01/18	2	76.90	0	0.00	75.80	2	4,455	0.04%
2018/01/17	4	78.43	1	78.70	77.90	3	4,395	0.07%
2018/01/16	10	80.69	8	81.41	80.30	2	4,293	0.05%
2018/01/15	0	0.00	4	79.10	79.00	-4	4,172	-0.10%
2018/01/12	16	76.33	0	0.00	76.40	16	4,088	0.39%
2018/01/11	5	74.64	1	75.20	74.40	4	4,021	0.10%
2018/01/10	9	74.80	1	74.80	74.00	8	3,986	0.20%
2018/01/09	5	80.50	2	78.75	79.30	3	3,779	0.08%
2018/01/08	3	84.87	2	85.60	84.00	1	3,662	0.03%
2018/01/05	1	87.70	2	89.25	88.30	-1	3,612	-0.03%
2018/01/04	1	87.00	1	87.30	88.00	0	3,514	0.00%
2018/01/03	3	86.83	4	86.63	87.30	-1	3,549	-0.03%
2018/01/02	0	0.00	1	79.70	82.60	-1	3,514	-0.03%