致伸 (4915)-日盛-新莊券商分點個股進出

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
96.4
漲跌
▲1.8
漲幅
+1.90%
成交量
8,679張
產業
上市電子零組件類股
717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

致伸 (4915)籌碼相關－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	1	60.40	2	61.10	60.40	-1	3,821	-0.03%
2023/04/06	2	60.00	3	60.00	61.00	-1	3,809	-0.03%
2023/03/31	2	60.40	0	0.00	60.40	2	3,827	0.05%
2023/03/30	1	60.80	3	60.90	61.10	-2	3,831	-0.05%
2023/03/29	2	60.65	0	0.00	60.80	2	3,865	0.05%
2023/03/28	3.1	60.30	0	0.00	60.30	3.1	3,947	0.08%
2023/03/27	1	61.90	0	0.00	61.30	1	3,941	0.03%
2023/03/23	0	61.20	0	0.00	61.50	0	3,967	0.00%
2023/03/20	0	0.00	6	60.10	60.20	-6	4,076	-0.15%
2023/03/17	6	59.40	0	0.00	59.50	6	4,114	0.15%
2023/03/16	2.1	59.47	2	59.80	59.30	0.1	4,099	0.00%
2023/03/15	1	60.80	0	0.00	60.70	1	4,078	0.02%
2023/03/14	1	61.10	8	61.30	61.00	-7	4,117	-0.17%
2023/03/13	1.1	61.10	0	0.00	61.80	1.1	4,171	0.03%
2023/03/10	3.1	61.97	3	62.30	61.60	0.1	4,244	0.00%
2023/03/09	2.1	63.02	1	63.00	62.30	1.1	4,331	0.03%
2023/03/08	1	62.80	0	0.00	62.80	1	4,351	0.02%
2023/03/07	2.1	62.85	1.3	63.08	62.30	0.8	4,460	0.02%
2023/03/06	3	62.23	4	62.30	62.40	-1	4,434	-0.02%
2023/03/03	6	62.57	0	0.00	62.00	6	4,488	0.13%
2023/03/02	5.1	62.13	2.1	61.64	62.70	3	4,582	0.07%
2023/03/01	5	59.31	9	60.73	61.00	-4	4,677	-0.09%
2023/02/24	10.1	59.60	10.1	60.22	59.70	0	4,599	0.00%
2023/02/23	4	58.20	1	58.20	58.20	3	4,526	0.07%
2023/02/22	3	58.47	1	58.40	58.10	2	4,701	0.04%
2023/02/21	0.1	59.50	9	59.23	59.00	-8.9	4,795	-0.19%
2023/02/20	4.4	59.07	0	0.00	59.20	4.4	4,865	0.09%
2023/02/16	3.1	58.70	0	0.00	58.50	3.1	5,127	0.06%
2023/02/15	1.1	58.92	4	59.00	59.00	-2.9	5,358	-0.05%
2023/02/14	0.1	58.80	6	58.78	58.60	-6	5,444	-0.11%
2023/02/13	0.1	58.36	0	0.00	58.50	0.1	5,537	0.00%
2023/02/10	5	59.10	1	59.10	58.10	4	5,676	0.07%
2023/02/09	2.1	58.90	3	58.90	59.30	-1	5,673	-0.02%
2023/02/08	1	58.80	0	0.00	58.50	1	5,727	0.02%
2023/02/07	0.1	58.70	0	0.00	58.60	0.1	5,831	0.00%
2023/02/06	5	58.60	0	0.00	58.70	5	5,979	0.08%
2023/02/03	0.1	59.20	2	59.60	59.70	-1.9	6,177	-0.03%
2023/02/01	0.2	58.53	5	58.20	58.50	-4.9	6,371	-0.08%
2023/01/31	0	0.00	2	58.05	57.50	-2	6,330	-0.03%
2023/01/30	4	57.10	0	0.00	57.00	4	6,281	0.06%
2023/01/16	0	0.00	1	56.20	56.40	-1	6,323	-0.02%
2023/01/11	0.1	56.60	0	0.00	56.70	0.1	6,406	0.00%
2023/01/10	2	56.75	0	56.60	57.00	2	6,435	0.03%
2023/01/09	0.1	57.20	1	57.00	57.10	-1	6,421	-0.02%
2023/01/05	1	56.40	11	56.58	56.60	-10	6,443	-0.16%
2023/01/04	0	0.00	5	56.22	56.10	-5	6,455	-0.08%
2023/01/03	1	55.60	12	55.44	55.90	-11	6,474	-0.17%
2022/12/30	0	0.00	8	55.73	55.50	-8	6,521	-0.12%
2022/12/27	1	55.10	0	0.00	55.40	1	6,715	0.01%
2022/12/26	0	55.50	0	0.00	55.10	0	6,822	0.00%
2022/12/23	0.1	54.80	5	54.70	55.10	-4.9	6,882	-0.07%
2022/12/22	3	55.60	1	56.20	55.60	2	6,896	0.03%
2022/12/19	0	0.00	2	56.90	57.60	-2	6,889	-0.03%
2022/12/16	1	57.50	0	0.00	57.40	1	6,907	0.01%
2022/12/15	1	58.00	0	0.00	58.30	1	6,888	0.01%
2022/12/13	8	58.21	2	57.95	57.40	6	6,803	0.09%
2022/12/12	0	0.00	5	57.00	57.60	-5	6,701	-0.07%
2022/12/09	3	57.80	0	0.00	57.80	3	6,669	0.04%
2022/12/08	1	57.40	1	57.20	57.70	0	6,649	0.00%
2022/12/07	2	57.90	0	0.00	57.20	2	6,615	0.03%
2022/12/06	0.1	57.40	3	57.30	57.20	-2.9	6,594	-0.04%
2022/12/05	10	58.15	0	0.00	57.80	10	6,615	0.15%
2022/12/02	0.1	58.60	1	58.40	58.30	-1	6,686	-0.01%
2022/12/01	2	58.00	1	58.20	58.00	1	6,595	0.02%
2022/11/29	1.1	57.07	3	56.67	56.70	-1.9	6,446	-0.03%
2022/11/28	18.1	57.71	2	57.70	57.40	16.1	6,312	0.25%
2022/11/25	19	58.46	2	58.15	57.80	17	6,251	0.27%
2022/11/24	4.1	57.84	6	58.43	58.20	-1.9	6,154	-0.03%
2022/11/23	5	58.22	34.1	57.88	58.20	-29	5,985	-0.48%
2022/11/22	0	57.00	1	57.00	56.70	-1	5,716	-0.02%
2022/11/21	2	56.40	3	56.33	56.20	-1	5,601	-0.02%
2022/11/18	4.1	55.91	1	57.30	55.50	3.1	5,542	0.06%
2022/11/17	2.1	56.07	6	56.49	56.90	-4	5,371	-0.07%
2022/11/16	0	0.00	3	55.70	55.70	-3	5,318	-0.06%
2022/11/15	2	56.35	5	55.28	55.80	-3	5,260	-0.06%
2022/11/14	3	55.50	11	55.42	55.60	-8	5,186	-0.15%
2022/11/11	9	54.29	26	55.07	54.50	-17	5,120	-0.33%
2022/11/10	15	53.17	0	0.00	53.00	15	4,940	0.30%
2022/11/09	4	54.05	14	54.00	54.10	-10	4,854	-0.21%
2022/11/08	3	54.40	5	54.10	53.90	-2	4,775	-0.04%
2022/11/07	0	55.40	9	55.28	55.10	-9	4,676	-0.19%
2022/11/04	11.1	54.18	0	0.00	54.00	11.1	4,657	0.24%
2022/11/03	17	54.80	1	54.90	54.90	16	4,634	0.34%
2022/11/02	16.1	54.43	2	54.90	54.50	14.1	4,583	0.31%
2022/11/01	5	53.52	4	53.33	53.20	1	4,436	0.02%
2022/10/31	20	54.50	8	54.04	54.10	12	4,267	0.28%
2022/10/28	3	54.83	0	0.00	54.60	3	4,116	0.07%
2022/10/26	5	54.74	0	0.00	54.40	5	4,173	0.12%
2022/10/25	3	55.10	0	0.00	54.70	3	4,335	0.07%
2022/10/21	0	0.00	1	57.20	56.60	-1	4,890	-0.02%
2022/10/20	1	56.82	8	56.63	57.20	-7	5,012	-0.14%
2022/10/19	1	59.50	3	59.17	59.00	-2	5,105	-0.04%
2022/10/18	8	60.41	0	0.00	60.10	8	5,323	0.15%
2022/10/17	1	60.50	0	0.00	61.30	1	5,553	0.02%
2022/10/14	1	61.70	3	61.50	61.40	-2	5,661	-0.04%
2022/10/13	1	61.50	0	0.00	59.90	1	5,887	0.02%
2022/10/11	4	61.35	4	61.93	61.80	0	6,278	0.00%
2022/10/07	0	0.00	4.1	63.56	63.60	-4.1	6,313	-0.06%
2022/10/06	0	0.00	6	62.62	62.40	-6	6,288	-0.10%
2022/10/05	2.1	61.75	14	61.81	61.90	-11.9	6,273	-0.19%
2022/10/04	6.1	60.28	3	60.00	59.90	3.1	6,223	0.05%
2022/10/03	1	60.39	2	60.85	60.90	-1	6,164	-0.02%
2022/09/30	5.1	63.48	0	0.00	63.80	5.1	6,145	0.08%
2022/09/29	0	0.00	2	65.80	65.60	-2	6,167	-0.03%
2022/09/28	3.1	64.79	1	64.80	64.20	2.1	6,213	0.03%
2022/09/27	2	64.80	6	64.05	65.20	-4	6,202	-0.06%
2022/09/26	1	62.50	0	0.00	61.90	1	6,185	0.02%
2022/09/23	1.2	65.31	0	0.00	63.40	1.2	6,295	0.02%
2022/09/20	0	66.80	0	0.00	67.00	0	6,752	0.00%
2022/09/19	1	65.70	1	66.40	65.90	0	6,802	0.00%
2022/09/16	0	66.50	0	0.00	66.10	0	6,856	0.00%
2022/09/15	7	67.87	3	66.70	66.70	4	6,969	0.06%
2022/09/14	3	68.10	3	68.30	68.30	0	7,077	0.00%
2022/09/13	5	69.20	7.1	69.53	69.10	-2.1	7,170	-0.03%
2022/09/12	3	69.70	1	69.70	69.70	2	7,223	0.03%
2022/09/08	2	67.40	7	68.71	68.80	-5	7,282	-0.07%
2022/09/07	0	0.00	1	67.00	66.90	-1	7,243	-0.01%
2022/09/01	3	66.30	3	66.60	66.60	0	7,471	0.00%
2022/08/31	1	66.60	2	67.15	67.10	-1	7,540	-0.01%
2022/08/29	7	65.09	6	65.70	65.80	1	7,629	0.01%
2022/08/24	1	66.40	0	0.00	66.90	1	7,806	0.01%
2022/08/23	1.4	66.91	2	67.00	66.70	-0.6	7,850	-0.01%
2022/08/19	7	70.20	3	70.47	69.90	4	7,904	0.05%
2022/08/18	5	67.10	1	68.90	69.40	4	8,013	0.05%
2022/08/17	8.3	67.08	2	67.05	67.20	6.3	8,182	0.08%
2022/08/16	1	68.30	2.3	68.39	68.60	-1.3	8,279	-0.02%
2022/08/15	2	69.00	1	69.30	69.10	1	8,491	0.01%
2022/08/12	6	69.40	0	0.00	69.00	6	8,705	0.07%
2022/08/11	13	69.98	0.1	70.30	70.20	12.9	8,748	0.15%
2022/08/10	0	0.00	10	70.84	70.80	-10	8,682	-0.12%
2022/08/09	20	69.86	2	70.35	69.70	18	8,617	0.21%
2022/08/08	2	69.80	1	69.90	70.00	1	8,597	0.01%
2022/08/05	0	0.00	24	69.28	69.70	-24	8,563	-0.28%
2022/08/04	4.2	68.46	18	69.18	69.00	-13.8	8,518	-0.16%
2022/08/03	19	68.72	2	68.80	68.60	17	8,453	0.20%
2022/08/02	3	69.77	1	69.50	70.10	2	8,399	0.02%
2022/08/01	2	70.85	8	70.19	71.00	-6	8,329	-0.07%
2022/07/29	12	69.73	16	69.78	69.80	-4	8,187	-0.05%
2022/07/28	2	68.55	15	68.65	68.50	-13	7,925	-0.16%
2022/07/27	20	66.88	28	66.49	67.40	-8	7,758	-0.10%
2022/07/26	24.3	65.01	1.2	64.68	64.90	23.1	7,867	0.29%
2022/07/25	10	67.25	12.4	67.88	67.30	-2.4	7,869	-0.03%
2022/07/22	9.1	66.47	15	66.63	66.90	-5.9	7,719	-0.08%
2022/07/21	1	63.80	8	64.89	65.30	-7	7,550	-0.09%
2022/07/20	27	64.36	9.1	65.26	64.20	18	7,507	0.24%
2022/07/19	4.2	63.97	13.1	64.75	65.40	-8.9	7,307	-0.12%
2022/07/18	0	0.00	2	62.25	62.50	-2	7,032	-0.03%
2022/07/15	3	62.07	6	61.55	61.30	-3	7,157	-0.04%
2022/07/14	0	0.00	15	60.20	60.50	-15	7,210	-0.21%
2022/07/13	5	60.50	5	61.00	59.40	0	7,215	0.00%
2022/07/12	2	59.60	0	0.00	59.20	2	7,249	0.03%
2022/07/11	10	61.00	5	61.30	60.50	5	7,311	0.07%
2022/07/08	0	0.00	2.1	61.03	61.30	-2.1	7,550	-0.03%
2022/07/07	1	60.00	2	60.30	60.40	-1	7,559	-0.01%
2022/07/06	11	58.61	3	59.87	58.50	8	7,551	0.11%
2022/07/05	1	58.60	1	59.20	59.10	0	7,519	0.00%
2022/07/04	2	59.20	0	0.00	59.50	2	7,515	0.03%
2022/07/01	9	61.42	8	59.83	60.30	1	7,626	0.01%
2022/06/30	2	61.90	1	62.30	61.80	1	7,740	0.01%
2022/06/29	13	62.38	17.1	62.44	62.90	-4.1	7,647	-0.05%
2022/06/28	1	60.70	10.1	60.87	61.40	-9.1	7,381	-0.12%
2022/06/27	0	0.00	1	58.90	59.00	-1	7,233	-0.01%
2022/06/24	6	57.22	3	57.33	57.10	3	7,179	0.04%
2022/06/23	7.3	56.06	1	56.00	56.60	6.3	7,130	0.09%
2022/06/22	2.2	58.51	0	0.00	58.80	2.2	6,997	0.03%
2022/06/21	0.1	62.50	1	62.60	62.40	-1	6,851	-0.01%
2022/06/20	1	61.50	3	61.60	60.20	-2	6,741	-0.03%
2022/06/17	3	61.93	5	62.72	62.90	-2	6,645	-0.03%
2022/06/16	1	63.30	3	62.80	62.40	-2	6,508	-0.03%
2022/06/15	0	0.00	13	63.46	63.90	-13	6,403	-0.20%
2022/06/14	7	62.23	8	63.06	63.20	-1	6,341	-0.02%
2022/06/13	1	63.50	12.1	63.38	64.00	-11.1	6,202	-0.18%
2022/06/10	0.1	64.00	1	63.70	64.00	-0.9	6,153	-0.01%
2022/06/09	6.2	63.44	0	0.00	63.10	6.2	6,073	0.10%
2022/06/08	3.1	62.36	18	62.46	63.10	-14.9	5,989	-0.25%
2022/06/07	6	62.13	3	61.73	62.20	3	5,902	0.05%
2022/06/06	2	60.30	1	61.10	60.40	1	5,809	0.02%
2022/06/02	15	62.60	10	61.80	61.30	5	5,794	0.09%
2022/06/01	0	0.00	3	61.80	62.00	-3	5,680	-0.05%
2022/05/31	1	61.70	5	61.50	61.80	-4	5,638	-0.07%
2022/05/30	21	61.04	30	60.90	61.00	-9	5,626	-0.16%
2022/05/27	3	61.17	5	61.14	61.10	-2	5,544	-0.04%
2022/05/26	7.1	61.23	9	61.62	61.00	-2	5,480	-0.04%
2022/05/25	14	60.71	15	60.88	60.60	-1	5,322	-0.02%
2022/05/24	5	60.70	18	60.84	60.80	-13	5,147	-0.25%
2022/05/23	39	60.11	6.2	59.92	60.00	32.8	4,944	0.66%
2022/05/20	5	58.88	12.2	58.90	59.30	-7.2	4,734	-0.15%
2022/05/19	1	56.80	2	57.49	57.90	-1	4,500	-0.02%
2022/05/17	0	0.00	1	55.60	56.00	-1	4,431	-0.02%
2022/05/16	1	54.50	5	55.50	54.70	-4	4,462	-0.09%
2022/05/13	0	0.00	2	56.00	55.80	-2	4,427	-0.05%
2022/05/11	0	0.00	2	56.00	55.80	-2	4,429	-0.05%
2022/05/10	1	55.50	1	56.20	56.70	0	4,417	0.00%
2022/05/09	3.1	56.13	2	55.45	55.40	1.1	4,452	0.02%
2022/05/06	3.1	57.01	1	57.20	57.50	2.1	4,419	0.05%
2022/05/05	2	58.70	9.4	58.74	58.70	-7.4	4,418	-0.17%
2022/05/04	23	57.74	17	57.78	57.60	6	4,313	0.14%
2022/05/03	2	58.30	11.4	57.87	58.10	-9.4	4,264	-0.22%
2022/04/29	11	57.43	7	56.40	55.90	4	4,076	0.10%
2022/04/28	0	58.10	3.1	56.31	58.10	-3.1	3,956	-0.08%
2022/04/27	6.1	55.77	2	55.85	56.10	4.1	3,904	0.10%
2022/04/26	1	57.50	2.4	57.65	57.90	-1.4	3,839	-0.04%
2022/04/25	1	56.11	0	0.00	56.50	1	3,770	0.03%
2022/04/22	3	57.80	2	57.80	57.90	1	3,714	0.03%
2022/04/21	1.1	57.69	18.2	57.38	58.00	-17.1	3,677	-0.46%
2022/04/20	6	56.17	11.1	56.33	56.40	-5.1	3,549	-0.14%
2022/04/19	0.1	55.20	1	55.30	55.30	-0.9	3,499	-0.03%
2022/04/18	7.1	54.83	1	54.80	54.80	6.1	3,509	0.17%
2022/04/15	0	0.00	0.1	55.40	55.60	-0.1	3,474	0.00%
2022/04/14	15	55.69	21.3	55.66	55.30	-6.3	3,450	-0.18%
2022/04/13	1	54.50	0	0.00	54.20	1	3,216	0.03%
2022/04/12	1	53.00	1	53.10	53.40	0	3,224	0.00%
2022/04/11	10	53.79	18	52.93	51.90	-8	3,348	-0.24%
2022/04/08	6	53.43	2	53.55	53.90	4	3,345	0.12%
2022/04/07	7	54.43	8.1	53.79	53.60	-1	3,348	-0.03%
2022/04/06	15	54.81	8.2	54.58	55.30	6.8	3,239	0.21%
2022/04/01	1	52.90	0	0.00	52.90	1	3,160	0.03%
2022/03/30	2.1	52.10	10	52.20	52.10	-8	3,491	-0.23%
2022/03/24	0	0.00	1	52.20	52.30	-1	4,756	-0.02%
2022/03/18	1	52.00	0	0.00	52.00	1	4,896	0.02%
2022/03/17	2	51.65	0	0.00	51.80	2	4,917	0.04%
2022/03/15	5	51.10	0	0.00	51.10	5	4,973	0.10%
2022/03/09	0	0.00	3	51.27	51.20	-3	5,169	-0.06%
2022/03/08	6	50.33	0	0.00	50.00	6	5,240	0.11%
2022/03/07	2	51.40	0	0.00	51.20	2	5,532	0.04%
2022/03/04	10	52.25	0	0.00	52.10	10	5,588	0.18%
2022/03/03	2	52.10	10	51.90	52.10	-8	5,638	-0.14%
2022/03/01	0	0.00	1	52.70	52.90	-1	5,672	-0.02%
2022/02/25	13	52.25	1	52.30	52.30	12	5,733	0.21%
2022/02/23	0	0.00	5	53.74	53.50	-5	5,809	-0.09%
2022/02/22	3	53.73	5	54.30	53.60	-2	5,971	-0.03%
2022/02/21	3	54.20	0	0.00	54.40	3	6,396	0.05%
2022/02/17	0	0.00	5	54.50	54.50	-5	6,837	-0.07%
2022/02/16	1	53.40	7	54.26	53.90	-6	6,954	-0.09%
2022/02/15	1	52.80	0	0.00	52.50	1	6,932	0.01%
2022/02/14	4.1	52.45	7	52.56	52.40	-2.9	6,947	-0.04%
2022/02/11	0.1	53.70	3	53.50	53.40	-2.9	6,958	-0.04%
2022/02/10	1	54.10	0	0.00	54.10	1	6,989	0.01%
2022/02/09	1	53.40	3	53.90	53.90	-2	7,000	-0.03%
2022/02/08	0	0.00	1.2	54.77	55.00	-1.2	6,971	-0.02%
2022/02/07	2	54.90	4	54.78	54.90	-2	6,971	-0.03%
2022/01/25	1	53.20	0	0.00	52.90	1	6,996	0.01%
2022/01/24	2.1	53.65	1	54.20	54.50	1.1	7,022	0.01%
2022/01/21	1	53.70	6	53.70	54.70	-5	7,177	-0.07%
2022/01/20	2	54.80	1	54.90	55.20	1	7,121	0.01%
2022/01/18	2	54.90	0	0.00	54.80	2	7,080	0.03%
2022/01/14	1	54.40	0	0.00	54.30	1	7,032	0.01%
2022/01/13	6	56.10	0.6	56.10	55.80	5.5	6,992	0.08%
2022/01/12	3	54.80	0.1	55.10	55.30	2.9	6,898	0.04%
2022/01/11	1	55.00	0	0.00	54.20	1	6,829	0.01%
2022/01/10	1	55.40	0	0.00	55.60	1	6,776	0.01%
2022/01/07	1	55.70	1	55.00	55.00	0	6,737	0.00%
2022/01/06	1	56.70	0	0.00	56.50	1	6,650	0.02%
2022/01/05	0	0.00	11	57.19	57.30	-11	6,606	-0.17%
2022/01/04	9	57.77	6.2	57.84	57.70	2.8	6,496	0.04%
2021/12/30	0	0.00	2	56.70	56.70	-2	6,236	-0.03%
2021/12/29	0	0.00	0.1	57.10	57.00	-0.1	6,182	0.00%
2021/12/28	1	57.60	1	58.00	57.20	0	6,122	0.00%
2021/12/27	4	56.98	5	57.72	57.70	-1	5,954	-0.02%
2021/12/24	11.1	57.06	5	57.28	56.90	6.1	5,831	0.10%
2021/12/23	47	58.92	67.3	58.84	58.40	-20.3	5,626	-0.36%
2021/12/22	23	57.20	23.2	56.96	58.00	-0.2	4,911	0.00%
2021/12/21	8.9	55.08	13	55.08	54.80	-4.1	4,452	-0.09%
2021/12/17	1	53.70	5	54.22	54.20	-4	4,356	-0.09%
2021/12/16	1	53.50	4	53.70	53.70	-3	4,286	-0.07%
2021/12/15	4	52.80	1.1	52.91	52.70	2.9	4,263	0.07%
2021/12/14	0	52.48	1	52.60	51.90	-1	4,246	-0.02%
2021/12/13	1	53.90	0.8	53.50	53.40	0.2	4,192	0.00%
2021/12/09	3	54.13	8	53.71	53.60	-5	4,164	-0.12%
2021/12/08	4	54.95	4	55.05	54.80	0	4,123	0.00%
2021/12/07	8	54.63	3.1	54.51	54.40	4.9	4,049	0.12%
2021/12/06	0	0.00	5	53.88	53.50	-5	3,944	-0.13%
2021/12/03	6	53.75	1	53.90	53.70	5	3,928	0.13%
2021/12/02	7.1	53.83	9	54.33	53.60	-2	3,890	-0.05%
2021/12/01	33	54.53	3.2	54.78	55.10	29.8	3,798	0.78%
2021/11/30	2	52.85	6	53.68	52.80	-4	3,467	-0.12%
2021/11/29	4	52.20	13	52.02	52.10	-9	3,378	-0.26%
2021/11/26	5	52.24	0	0.00	52.00	5	3,320	0.15%
2021/11/25	9	54.06	0	0.00	53.60	9	3,262	0.28%
2021/11/24	5	53.86	2	53.20	53.60	3	3,213	0.09%
2021/11/23	2.1	53.76	1	53.70	53.70	1.1	3,138	0.03%
2021/11/22	9	55.11	2	55.00	55.10	7	3,042	0.23%
2021/11/19	12.1	56.22	5.6	55.97	55.50	6.4	2,957	0.22%
2021/11/18	27.4	57.38	18.3	57.87	57.30	9.1	2,801	0.33%
2021/11/17	7.1	55.90	33.5	55.79	56.10	-26.4	2,335	-1.13%
2021/11/16	3	53.27	10	53.29	53.60	-7	2,031	-0.35%
2021/11/15	10	51.61	3.3	52.56	53.50	6.7	1,902	0.35%
2021/11/12	4	50.38	1	50.40	50.30	3	1,780	0.17%
2021/11/11	2	50.40	0	0.00	50.10	2	1,772	0.11%
2021/11/10	0	50.50	1	50.50	50.50	-1	1,758	-0.06%
2021/11/09	2	49.68	0	0.00	49.70	2	1,743	0.11%
2021/11/04	1	50.30	0	0.00	50.30	1	1,707	0.06%
2021/11/02	0	0.00	1	50.40	50.40	-1	1,821	-0.05%
2021/11/01	3	51.57	0	0.00	51.90	3	1,836	0.16%
2021/10/29	39.1	51.94	1	51.90	51.50	38.1	1,822	2.09%
2021/10/27	1	51.30	0	0.00	51.00	1	1,764	0.06%
2021/10/26	0	0.00	1	51.60	51.70	-1	1,927	-0.05%
2021/10/20	0	0.00	1	51.00	51.10	-1	2,480	-0.04%
2021/10/19	1	50.70	0	0.00	50.70	1	2,514	0.04%
2021/10/15	1	50.50	0	0.00	50.40	1	2,547	0.04%
2021/10/01	1	50.30	0	0.00	49.85	1	2,756	0.04%
2021/09/30	0.2	51.10	0	0.00	51.30	0.2	2,751	0.01%
2021/09/29	0.1	50.40	0	0.00	50.80	0.1	2,758	0.00%
2021/09/24	1.1	51.85	0	0.00	51.50	1.1	2,814	0.04%
2021/09/23	0.1	51.10	0	0.00	50.90	0.1	2,856	0.00%
2021/09/13	0.1	50.90	2	50.75	50.70	-1.9	3,006	-0.06%
2021/09/09	0	0.00	1	51.70	51.90	-1	3,041	-0.03%
2021/09/08	1	50.60	1	50.60	50.60	0	3,043	0.00%
2021/09/07	1.1	51.00	0.1	51.20	51.10	1	3,036	0.03%
2021/09/06	2	51.20	1	52.00	51.40	1	3,038	0.03%
2021/09/03	1.1	52.00	0	0.00	51.90	1.1	3,037	0.04%
2021/09/02	0	0.00	1	52.20	52.30	-1	3,024	-0.03%
2021/09/01	0.1	52.00	0	0.00	52.30	0.1	3,019	0.00%
2021/08/31	0	0.00	5	51.70	52.00	-5	3,017	-0.17%
2021/08/27	0.1	52.20	0	0.00	52.10	0.1	3,013	0.00%
2021/08/26	0.2	51.90	1	51.90	51.60	-0.8	3,027	-0.03%
2021/08/25	0.2	51.90	1	51.80	51.80	-0.8	3,061	-0.03%
2021/08/24	1	51.10	0	0.00	51.20	1	3,068	0.03%
2021/08/23	0.1	51.00	1	50.70	50.70	-0.9	3,057	-0.03%
2021/08/20	6	49.36	0	0.00	49.10	6	3,067	0.20%
2021/08/18	2	48.33	0	0.00	49.70	2	3,078	0.06%
2021/08/17	1	49.05	1	50.10	49.05	0	3,072	0.00%
2021/08/13	0.1	50.80	0	0.00	50.80	0.1	3,050	0.00%
2021/08/11	0	0.00	1	51.90	52.20	-1	3,064	-0.03%
2021/08/09	10	53.78	0	0.00	53.40	10	3,103	0.32%
2021/08/06	12	58.97	0	0.00	59.20	12	3,071	0.39%
2021/08/05	2.1	59.90	5	59.80	59.90	-2.9	3,050	-0.10%
2021/08/03	2	59.05	7	59.00	59.10	-5	3,032	-0.16%
2021/08/02	2	60.30	0.2	60.50	60.50	1.8	2,965	0.06%
2021/07/30	3.2	62.24	7	62.23	61.50	-3.8	2,886	-0.13%
2021/07/29	24	61.37	17	63.02	60.40	7	2,757	0.25%
2021/07/28	1	57.50	1	60.00	60.00	0	2,410	0.00%
2021/07/26	0	0.00	7	58.86	59.70	-7	2,337	-0.30%
2021/07/23	3	57.67	2	57.70	58.10	1	2,338	0.04%
2021/07/22	1	56.40	0	0.00	56.20	1	2,326	0.04%
2021/07/20	1	56.40	0	0.00	56.40	1	2,334	0.04%
2021/07/16	1	58.00	0	0.00	58.00	1	2,427	0.04%
2021/07/15	1	58.80	0	0.00	58.40	1	2,458	0.04%
2021/07/14	1	59.50	1	58.90	59.50	0	2,481	0.00%
2021/07/13	1	57.10	0	0.00	57.40	1	2,406	0.04%
2021/07/09	0	0.00	2	56.70	56.60	-2	2,449	-0.08%
2021/07/08	1.1	58.06	1	57.60	57.50	0.1	2,510	0.00%
2021/07/06	1	57.00	0	0.00	56.90	1	2,540	0.04%
2021/07/02	0	0.00	4	57.38	57.00	-4	2,582	-0.15%
2021/07/01	11	56.00	11	56.00	56.00	0	2,584	0.00%
2021/06/30	3	57.13	1	57.70	57.00	2	2,601	0.08%
2021/06/29	2	55.70	0	0.00	55.50	2	2,602	0.08%
2021/06/25	5	55.70	1	55.30	55.20	4	2,605	0.15%
2021/06/24	2	54.75	1	55.10	54.70	1	2,604	0.04%
2021/06/23	1	54.10	3	54.03	54.50	-2	2,648	-0.08%
2021/06/22	0	0.00	1	53.00	52.70	-1	2,760	-0.04%
2021/06/21	1	52.10	0	0.00	52.10	1	2,788	0.04%
2021/06/18	1	53.90	10	53.30	54.10	-9	2,806	-0.32%
2021/06/16	0	0.00	1	53.40	53.30	-1	3,098	-0.03%
2021/06/15	2	52.80	0	0.00	52.80	2	3,198	0.06%
2021/06/11	0	0.00	1	52.70	52.70	-1	3,238	-0.03%
2021/06/08	1	51.80	0	0.00	51.80	1	3,476	0.03%
2021/06/07	1	52.30	0	0.00	52.40	1	3,609	0.03%
2021/06/02	2	52.65	0	0.00	52.30	2	3,852	0.05%
2021/06/01	1	53.80	0	0.00	53.80	1	3,856	0.03%
2021/05/31	0	0.00	5	53.10	53.10	-5	3,894	-0.13%
2021/05/26	0	0.00	1	52.90	52.60	-1	4,173	-0.02%
2021/05/24	0	0.00	1	51.00	51.40	-1	4,431	-0.02%
2021/05/18	1	49.60	0	0.00	51.50	1	5,028	0.02%
2021/05/17	1	48.20	2	47.80	50.50	-1	5,222	-0.02%
2021/05/14	2	51.20	0	0.00	50.80	2	5,529	0.04%
2021/05/13	1	51.60	0	0.00	51.30	1	5,619	0.02%
2021/05/11	2	54.00	1	55.50	53.40	1	6,523	0.02%
2021/05/10	1	56.30	0	0.00	56.30	1	6,778	0.01%
2021/05/07	0	0.00	2	57.50	57.40	-2	7,076	-0.03%
2021/05/06	1	57.90	0	0.00	56.60	1	7,306	0.01%
2021/05/03	0	0.00	1	61.00	59.90	-1	7,874	-0.01%
2021/04/29	10	61.50	0	0.00	60.90	10	7,962	0.13%
2021/04/27	0	0.00	2	59.95	59.40	-2	8,246	-0.02%
2021/04/26	0	0.00	1	60.10	59.90	-1	8,506	-0.01%
2021/04/23	3	59.40	2	59.15	59.50	1	8,950	0.01%
2021/04/22	1	60.00	0	0.00	59.50	1	9,136	0.01%
2021/04/20	1	62.80	0	0.00	62.80	1	9,662	0.01%
2021/04/19	0	0.00	1	61.60	61.40	-1	9,696	-0.01%
2021/04/16	1	61.10	0	0.00	61.10	1	9,702	0.01%
2021/04/14	0	0.00	2	58.20	60.00	-2	9,741	-0.02%
2021/04/13	1	60.90	0	0.00	60.40	1	9,761	0.01%
2021/04/09	0	0.00	2	62.10	62.10	-2	9,773	-0.02%
2021/04/08	2	62.80	1	63.00	63.10	1	9,761	0.01%
2021/04/07	1	62.00	0	0.00	62.80	1	9,847	0.01%
2021/04/06	0	0.00	1	62.30	62.00	-1	9,888	-0.01%
2021/04/01	3	62.57	0	0.00	62.30	3	9,866	0.03%
2021/03/29	1	62.40	1	62.90	62.80	0	9,781	0.00%
2021/03/26	8	62.00	6	61.52	62.40	2	9,785	0.02%
2021/03/25	5	61.06	0	0.00	61.10	5	9,767	0.05%
2021/03/24	0	0.00	1	63.80	63.40	-1	9,730	-0.01%
2021/03/23	4	63.78	0	0.00	63.70	4	9,775	0.04%
2021/03/22	8	65.39	1	66.10	64.80	7	9,745	0.07%
2021/03/19	0	0.00	1	65.70	65.80	-1	9,687	-0.01%
2021/03/15	1	64.20	1	64.00	64.10	0	9,611	0.00%
2021/03/12	4	65.30	3	65.00	64.70	1	9,597	0.01%
2021/03/11	1	64.30	2	65.20	65.70	-1	9,602	-0.01%
2021/03/10	2	63.40	5	63.64	64.20	-3	9,550	-0.03%
2021/03/08	1	61.10	5	60.76	61.40	-4	9,758	-0.04%
2021/03/04	1	60.30	3	61.00	60.30	-2	9,779	-0.02%
2021/03/03	2	60.40	1	60.70	61.00	1	9,755	0.01%
2021/03/02	1	62.40	2	61.55	60.50	-1	9,771	-0.01%
2021/02/26	3	62.50	1	62.70	61.00	2	9,731	0.02%
2021/02/25	4	64.85	4	64.00	64.10	0	9,661	0.00%
2021/02/24	10	63.80	2	64.30	65.00	8	9,547	0.08%
2021/02/23	1.2	63.72	0	0.00	63.10	1.2	9,452	0.01%
2021/02/22	4	66.20	4	66.60	64.80	0	9,440	0.00%
2021/02/19	2	65.15	8	64.93	65.40	-6	9,336	-0.06%
2021/02/18	1	63.80	1	63.70	64.20	0	9,277	0.00%
2021/02/17	3	64.23	6	63.85	64.90	-3	9,156	-0.03%
2021/02/05	4	61.63	6	61.60	60.80	-2	8,941	-0.02%
2021/02/04	4	60.30	9	59.73	60.30	-5	8,638	-0.06%
2021/02/03	11	59.81	10	60.53	58.90	1	8,623	0.01%
2021/02/02	11	59.04	15	59.18	59.90	-4	8,293	-0.05%
2021/02/01	18	56.93	36	56.83	57.90	-18	7,781	-0.23%
2021/01/29	10	57.00	19	56.49	55.70	-9	7,690	-0.12%
2021/01/28	1	55.40	3	55.80	56.00	-2	7,533	-0.03%
2021/01/27	1	53.50	2	53.80	54.50	-1	7,387	-0.01%
2021/01/26	8	55.26	2	54.70	53.90	6	7,305	0.08%
2021/01/25	11	55.25	9.1	55.28	55.80	2	7,138	0.03%
2021/01/22	2	54.50	1	54.10	54.30	1	7,269	0.01%
2021/01/21	2	54.90	0	0.00	53.90	2	7,174	0.03%
2021/01/20	4	54.83	7.1	54.30	53.50	-3.1	7,055	-0.04%
2021/01/19	3	54.00	13	54.07	54.50	-10	6,859	-0.15%
2021/01/18	12	53.94	17.2	54.28	54.20	-5.2	6,599	-0.08%
2021/01/15	8	51.91	5	52.12	52.40	3	6,168	0.05%
2021/01/14	16	52.13	35.2	51.27	52.30	-19.2	6,031	-0.32%
2021/01/13	2	49.05	20	49.12	49.15	-18	5,572	-0.32%
2021/01/08	0	0.00	1	48.10	48.70	-1	5,373	-0.02%
2021/01/07	0	0.00	3	48.63	48.70	-3	5,446	-0.06%
2021/01/06	6	48.22	0	0.00	47.50	6	5,412	0.11%
2021/01/05	0	0.00	26	48.66	49.00	-26	5,344	-0.49%
2021/01/04	0	0.00	10	48.98	49.00	-10	5,346	-0.19%
2020/12/31	1	48.75	1	49.00	48.75	0	5,357	0.00%
2020/12/30	0	0.00	1	49.15	49.00	-1	5,348	-0.02%
2020/12/29	13	47.70	1	47.95	48.40	12	5,288	0.23%
2020/12/25	1	47.45	1	46.95	46.90	0	5,213	0.00%
2020/12/23	1	46.75	0	0.00	46.75	1	5,212	0.02%
2020/12/22	0	0.00	1	47.50	46.80	-1	5,254	-0.02%
2020/12/21	6	47.79	0	0.00	47.75	6	5,272	0.11%
2020/12/17	0	0.00	2	49.10	49.15	-2	5,210	-0.04%
2020/12/15	0	0.00	1	48.75	47.85	-1	5,235	-0.02%
2020/12/14	4	48.91	3	48.82	48.50	1	5,193	0.02%
2020/12/11	4	47.55	1	47.65	48.50	3	5,192	0.06%
2020/12/10	1	47.75	0	0.00	47.95	1	5,300	0.02%
2020/12/09	4	48.89	13	48.91	48.75	-9	5,271	-0.17%
2020/12/08	1	48.80	5	49.08	48.85	-4	5,257	-0.08%
2020/12/07	2	49.00	4	49.01	49.00	-2	5,276	-0.04%
2020/12/04	7	48.54	5	48.57	48.50	2	5,253	0.04%
2020/12/03	6.5	48.97	7	49.12	49.00	-0.5	5,292	-0.01%
2020/12/02	18	48.68	8	48.55	48.80	10	5,298	0.19%
2020/12/01	4	46.14	0	46.40	46.70	4	5,159	0.08%
2020/11/30	1	46.75	2	47.17	46.70	-1	5,194	-0.02%
2020/11/27	22	47.19	0	0.00	47.15	22	5,235	0.42%
2020/11/26	1	46.75	0	0.00	46.95	1	5,295	0.02%
2020/11/25	0	0.00	1	47.75	47.25	-1	5,295	-0.02%
2020/11/24	0	0.00	1	47.35	47.15	-1	5,339	-0.02%
2020/11/23	1	47.90	0	0.00	48.10	1	5,487	0.02%
2020/11/20	0	0.00	1	48.00	47.85	-1	5,969	-0.02%
2020/11/19	25	47.95	25	47.93	48.00	0	6,280	0.00%
2020/11/18	0	0.00	6	47.15	47.15	-6	6,249	-0.10%
2020/11/17	3	47.30	2	47.10	47.05	1	6,220	0.02%
2020/11/16	2	47.60	3	47.80	47.60	-1	6,230	-0.02%
2020/11/13	3	46.98	0	0.00	47.05	3	6,161	0.05%
2020/11/12	17	46.72	9	46.90	46.75	8	6,162	0.13%
2020/11/11	5	47.27	8	47.17	46.95	-3	6,126	-0.05%
2020/11/10	5	46.87	2	46.85	46.85	3	5,999	0.05%
2020/11/09	1	46.80	12	47.14	46.80	-11	5,921	-0.19%
2020/11/06	26	46.94	10	47.01	47.15	16	5,840	0.27%
2020/11/05	3	46.23	13	46.59	46.65	-10	5,665	-0.18%
2020/11/04	15	45.41	18	45.94	45.45	-3	5,552	-0.05%
2020/11/03	2	45.60	4	45.71	45.70	-2	5,484	-0.04%
2020/11/02	16	45.25	18	44.67	45.25	-2	5,409	-0.04%
2020/10/30	11	45.37	14	45.64	44.40	-3	5,310	-0.06%
2020/10/29	2	43.25	6	43.23	43.65	-4	5,029	-0.08%
2020/10/27	1	44.15	0	0.00	44.30	1	5,143	0.02%
2020/10/26	0	0.00	1	45.05	44.65	-1	5,205	-0.02%
2020/10/23	5	44.69	0	0.00	44.80	5	5,215	0.10%
2020/10/22	0	0.00	2	44.85	44.70	-2	5,215	-0.04%
2020/10/21	2	44.50	1	44.60	44.25	1	5,173	0.02%
2020/10/20	0	0.00	1	44.60	44.25	-1	5,212	-0.02%
2020/10/19	2	44.55	4	44.44	44.50	-2	5,241	-0.04%
2020/10/16	3	44.60	0	0.00	44.05	3	5,293	0.06%
2020/10/15	3	45.45	9	45.23	45.00	-6	5,344	-0.11%
2020/10/14	0	0.00	1	44.55	44.60	-1	5,391	-0.02%
2020/10/12	1	44.25	1	44.70	44.00	0	5,589	0.00%
2020/10/08	0	0.00	5	44.15	44.25	-5	5,594	-0.09%
2020/10/07	0	0.00	2	44.03	43.85	-2	5,633	-0.04%
2020/10/06	1	43.90	4	43.90	43.90	-3	5,709	-0.05%
2020/10/05	0	0.00	2	42.93	43.00	-2	5,753	-0.03%
2020/09/30	2	42.73	0	0.00	42.75	2	5,834	0.03%
2020/09/28	1	42.00	2	42.00	41.95	-1	6,092	-0.02%
2020/09/25	2	41.58	0	0.00	42.00	2	6,222	0.03%
2020/09/24	0	0.00	1	42.80	42.50	-1	6,207	-0.02%
2020/09/23	1	43.00	0	0.00	43.10	1	6,195	0.02%
2020/09/22	8	43.64	0	0.00	43.40	8	6,191	0.13%
2020/09/16	3	44.93	5	44.71	44.60	-2	6,286	-0.03%
2020/09/15	1	45.50	0	0.00	45.40	1	6,253	0.02%
2020/09/14	0	0.00	6	44.02	44.05	-6	6,179	-0.10%
2020/09/11	1	42.85	0	0.00	42.85	1	6,184	0.02%
2020/09/10	7	43.06	1	43.20	43.65	6	6,151	0.10%
2020/09/09	4	43.50	4	43.61	43.40	0	6,100	0.00%
2020/09/08	13	43.63	6	43.15	43.15	7	6,056	0.12%
2020/09/07	6	44.18	4	44.15	43.80	2	5,985	0.03%
2020/09/04	14	43.69	13	44.01	44.00	1	5,950	0.02%
2020/09/03	4	42.93	3	42.62	42.50	1	5,931	0.02%
2020/09/02	1	44.00	1	43.75	42.90	0	5,994	0.00%
2020/09/01	5	44.03	3	43.85	43.90	2	5,970	0.03%
2020/08/31	11	45.45	0	0.00	44.70	11	5,915	0.19%
2020/08/28	3	46.23	0	0.00	45.85	3	5,923	0.05%
2020/08/27	5	46.50	1	46.60	46.40	4	5,964	0.07%
2020/08/26	10	46.68	35	46.37	46.55	-25	5,783	-0.43%
2020/08/25	2	44.80	19	44.57	45.00	-17	5,292	-0.32%
2020/08/24	0	0.00	1	41.50	42.45	-1	4,943	-0.02%
2020/08/21	1	39.90	0	0.00	40.00	1	4,879	0.02%
2020/08/20	1	38.20	5	40.15	39.35	-4	4,855	-0.08%
2020/08/19	2	40.78	0	0.00	40.60	2	4,778	0.04%
2020/08/18	2	40.98	2	40.90	40.95	0	4,762	0.00%
2020/08/14	1	41.25	0	0.00	41.30	1	4,764	0.02%
2020/08/13	5	41.21	20	41.30	41.35	-15	4,785	-0.31%
2020/08/12	4	41.23	0	0.00	41.25	4	4,800	0.08%
2020/08/11	1	41.65	0	0.00	41.70	1	4,801	0.02%
2020/08/10	1	42.30	1	43.00	42.20	0	4,800	0.00%
2020/08/07	1	42.35	0	0.00	42.25	1	4,820	0.02%
2020/08/06	0	0.00	1	42.00	41.90	-1	4,902	-0.02%
2020/08/05	3	42.20	1	42.40	42.15	2	4,965	0.04%
2020/08/03	3	42.22	0	0.00	41.50	3	4,939	0.06%
2020/07/31	3	41.05	0	0.00	41.85	3	4,860	0.06%
2020/07/30	18	41.06	0	0.00	41.75	18	4,821	0.37%
2020/07/27	0	0.00	20	42.00	40.85	-20	4,806	-0.42%
2020/07/24	2	41.78	5	42.50	41.70	-3	4,789	-0.06%
2020/07/23	1	43.80	1	43.20	43.00	0	4,732	0.00%
2020/07/22	1	42.60	0	0.00	43.65	1	4,701	0.02%
2020/07/21	0	0.00	2	42.58	42.50	-2	4,640	-0.04%
2020/07/20	5	43.18	0	0.00	42.95	5	4,574	0.11%
2020/07/17	5	46.55	8	46.65	46.30	-3	4,432	-0.07%
2020/07/15	0	0.00	1	46.05	45.95	-1	4,248	-0.02%
2020/07/14	10	45.77	1	45.80	45.60	9	4,313	0.21%
2020/07/13	5	45.93	0	0.00	45.90	5	4,271	0.12%
2020/07/10	3	46.93	0	0.00	46.55	3	4,210	0.07%
2020/07/09	6	48.28	8	47.87	47.85	-2	4,137	-0.05%
2020/07/08	5	47.35	0	0.00	47.35	5	4,053	0.12%
2020/07/07	14	47.95	8	47.80	47.70	6	3,978	0.15%
2020/07/06	9	48.78	7	48.87	48.75	2	3,839	0.05%
2020/07/03	8	48.73	0	0.00	48.60	8	3,754	0.21%
2020/07/02	2	48.40	0	0.00	48.55	2	3,762	0.05%
2020/07/01	2	48.35	7	48.26	48.50	-5	3,760	-0.13%
2020/06/30	2	46.85	9	47.40	47.90	-7	3,753	-0.19%
2020/06/29	26	46.65	0	0.00	46.15	26	3,738	0.70%
2020/06/24	20	48.33	5	48.22	47.75	15	3,646	0.41%
2020/06/23	11	49.29	4	49.40	49.40	7	3,540	0.20%
2020/06/22	2	49.10	0	0.00	49.20	2	3,532	0.06%
2020/06/19	4	50.14	5	50.40	49.95	-1	3,536	-0.03%
2020/06/18	1	49.55	1	49.20	50.90	0	3,480	0.00%
2020/06/17	1	48.60	0	0.00	48.80	1	3,430	0.03%
2020/06/16	2	48.90	2	49.03	49.00	0	3,443	0.00%
2020/06/15	2	48.63	1	48.55	48.05	1	3,481	0.03%
2020/06/12	8	48.93	3	49.02	49.10	5	3,496	0.14%
2020/06/11	7	49.57	0	0.00	49.20	7	3,480	0.20%
2020/06/10	15	51.67	13	51.92	52.10	2	3,405	0.06%
2020/06/09	2	50.70	7	50.99	51.30	-5	3,344	-0.15%
2020/06/08	2	49.65	3	49.20	49.50	-1	3,269	-0.03%
2020/06/04	4	50.01	4	49.85	49.40	0	3,243	0.00%
2020/06/03	4	49.70	2	49.85	50.00	2	3,227	0.06%
2020/06/02	0	0.00	10	48.24	48.40	-10	3,117	-0.32%
2020/06/01	2	47.30	0	0.00	47.50	2	3,088	0.06%
2020/05/29	1	46.35	0	0.00	46.35	1	3,079	0.03%
2020/05/28	6	47.43	3	47.55	47.35	3	3,094	0.10%
2020/05/27	4	46.61	0	0.00	46.90	4	3,085	0.13%
2020/05/26	10	47.03	10	46.83	46.75	0	3,115	0.00%
2020/05/22	0	0.00	2	46.60	46.30	-2	3,197	-0.06%
2020/05/21	1	47.05	0	0.00	46.80	1	3,196	0.03%
2020/05/19	3	46.88	1	46.55	46.50	2	3,183	0.06%
2020/05/18	1	47.25	1	47.05	47.00	0	3,246	0.00%
2020/05/15	1	48.45	20	46.88	47.95	-19	3,274	-0.58%
2020/05/14	0	0.00	1	48.25	47.80	-1	3,272	-0.03%
2020/05/13	3	49.73	2	49.60	50.40	1	3,215	0.03%
2020/05/12	2	48.18	3	48.98	49.65	-1	3,169	-0.03%
2020/05/11	6	48.08	0	0.00	48.00	6	3,115	0.19%
2020/05/08	1	47.70	5	47.88	47.65	-4	3,110	-0.13%
2020/05/07	0	0.00	7	47.06	47.75	-7	3,094	-0.23%
2020/05/06	9	46.51	2	46.65	46.35	7	3,107	0.23%
2020/05/05	0	0.00	1	45.95	46.00	-1	3,148	-0.03%
2020/05/04	6	45.53	0	0.00	45.50	6	3,161	0.19%
2020/04/30	29	47.33	1	47.20	47.10	28	3,151	0.89%
2020/04/23	2	47.80	0	0.00	46.85	2	3,272	0.06%
2020/04/22	0	0.00	20	44.98	47.10	-20	3,271	-0.61%
2020/04/21	1	48.00	2	46.93	46.10	-1	3,275	-0.03%
2020/04/20	1	48.35	0	0.00	48.20	1	3,253	0.03%
2020/04/17	0	0.00	1	47.45	47.75	-1	3,221	-0.03%
2020/04/16	1	45.85	6	45.07	46.05	-5	3,149	-0.16%
2020/04/15	1	44.80	0	0.00	44.45	1	3,145	0.03%
2020/04/14	0	0.00	1	44.05	44.00	-1	3,159	-0.03%
2020/04/13	5	43.40	0	0.00	43.15	5	3,170	0.16%
2020/04/10	0	0.00	5	44.20	43.80	-5	3,188	-0.16%
2020/04/09	3	44.30	2	43.55	44.25	1	3,222	0.03%
2020/04/08	5	42.40	0	0.00	43.45	5	3,221	0.16%
2020/04/06	2	40.30	13	40.40	40.40	-11	3,131	-0.35%
2020/04/01	25	40.03	36	39.86	40.00	-11	3,106	-0.35%
2020/03/27	18	38.82	20	38.84	38.70	-2	3,043	-0.07%
2020/03/26	2	39.00	0	0.00	38.65	2	3,014	0.07%
2020/03/25	23	39.45	7	38.88	39.40	16	3,008	0.53%
2020/03/23	0	0.00	1	35.80	35.10	-1	2,947	-0.03%
2020/03/20	3	36.63	1	36.75	36.55	2	2,945	0.07%
2020/03/19	5	34.89	13	35.86	34.00	-8	2,929	-0.27%
2020/03/18	1	39.80	0	0.00	37.75	1	2,896	0.03%
2020/03/17	4	39.88	0	0.00	39.30	4	2,899	0.14%
2020/03/16	10	41.70	0	0.00	40.00	10	2,936	0.34%
2020/03/13	10	40.50	0	0.00	41.00	10	2,914	0.34%
2020/03/12	2	44.45	1	42.95	42.95	1	2,885	0.03%
2020/03/11	0	0.00	1	47.15	46.70	-1	2,843	-0.04%
2020/03/10	1	44.10	1	45.30	46.10	0	2,833	0.00%
2020/03/09	4	46.35	0	0.00	45.30	4	2,855	0.14%
2020/03/06	0	0.00	1	48.40	48.30	-1	2,814	-0.04%
2020/03/05	0	0.00	1	49.25	49.15	-1	2,852	-0.04%
2020/03/03	1	49.75	0	0.00	49.00	1	2,901	0.03%
2020/03/02	3	48.55	1	49.10	48.50	2	2,884	0.07%
2020/02/27	5	49.36	2	49.90	48.95	3	2,867	0.10%
2020/02/25	1	51.00	1	51.00	51.00	0	2,863	0.00%
2020/02/24	4	51.80	0	0.00	51.80	4	2,903	0.14%
2020/02/20	0	0.00	1	53.20	53.20	-1	2,964	-0.03%
2020/02/18	5	53.00	13	52.43	52.30	-8	2,953	-0.27%
2020/02/17	1	53.20	0	0.00	53.50	1	3,061	0.03%
2020/02/13	1	53.70	1	53.60	53.20	0	3,287	0.00%
2020/02/12	1	52.80	2	52.55	52.80	-1	3,369	-0.03%
2020/02/11	0	0.00	1	52.10	52.30	-1	3,417	-0.03%
2020/02/10	1	50.60	0	0.00	51.20	1	3,575	0.03%
2020/02/07	1	52.90	0	0.00	52.40	1	3,887	0.03%
2020/02/06	10	52.70	10	52.60	52.80	0	4,146	0.00%
2020/02/05	0	0.00	11	52.39	52.10	-11	4,369	-0.25%
2020/02/04	11	52.02	2	52.40	52.10	9	4,586	0.20%
2020/02/03	4	49.88	0	0.00	51.00	4	4,680	0.09%
2020/01/31	10	53.50	0	0.00	53.00	10	4,735	0.21%
2020/01/30	4	53.83	0	0.00	53.20	4	5,243	0.08%
2020/01/20	2	59.40	0	0.00	59.10	2	5,266	0.04%
2020/01/17	0	0.00	1	59.80	59.50	-1	5,318	-0.02%
2020/01/16	3	59.57	1.1	59.80	59.40	1.9	5,400	0.04%
2020/01/15	2	60.00	0	0.00	59.80	2	5,465	0.04%
2020/01/14	1	60.80	2	60.55	60.70	-1	5,703	-0.02%
2020/01/10	1	60.00	0	0.00	59.60	1	5,861	0.02%
2020/01/09	3	60.07	0	0.00	59.70	3	5,932	0.05%
2020/01/08	3	60.30	1	60.00	59.70	2	6,020	0.03%
2020/01/07	1	61.80	0	0.00	61.20	1	6,092	0.02%
2020/01/06	1	62.30	0	0.00	62.10	1	6,167	0.02%
2020/01/03	0	0.00	1	63.00	63.70	-1	6,200	-0.02%
2019/12/31	1	63.10	0	0.00	63.40	1	6,429	0.02%
2019/12/30	1	63.10	1	63.30	63.30	0	6,658	0.00%
2019/12/25	11	62.48	0	0.00	62.60	11	7,195	0.15%
2019/12/13	1	62.00	0	0.00	61.90	1	7,714	0.01%
2019/12/12	1	63.30	1	63.70	62.90	0	7,743	0.00%
2019/12/11	11	63.70	1	63.30	63.30	10	7,751	0.13%
2019/12/10	1	63.40	1	63.60	63.50	0	7,871	0.00%
2019/12/06	2	62.80	3	63.00	62.50	-1	8,147	-0.01%
2019/12/05	1	63.60	3	63.30	63.30	-2	8,208	-0.02%
2019/12/04	1	62.10	1	63.20	62.70	0	8,454	0.00%
2019/12/03	2	61.80	0	0.00	61.70	2	8,485	0.02%
2019/12/02	2	61.50	0	0.00	61.20	2	8,479	0.02%
2019/11/29	0	0.00	1	64.00	62.50	-1	8,447	-0.01%
2019/11/28	1	64.30	0	0.00	63.80	1	8,477	0.01%
2019/11/25	3	63.90	1	63.50	63.70	2	8,510	0.02%
2019/11/21	1	64.80	1	64.30	64.30	0	8,765	0.00%
2019/11/19	1	67.40	3	66.23	66.00	-2	9,166	-0.02%
2019/11/18	0	0.00	1	66.70	66.70	-1	9,281	-0.01%
2019/11/14	1	67.50	2	67.20	67.10	-1	9,384	-0.01%
2019/11/13	0	0.00	1	66.90	66.90	-1	9,347	-0.01%
2019/11/12	0	0.00	1	65.60	65.90	-1	9,479	-0.01%
2019/11/11	4	64.98	3	65.47	64.00	1	9,646	0.01%
2019/11/08	4	66.65	29	66.72	66.90	-25	9,641	-0.26%
2019/11/07	8	66.74	2	67.00	66.30	6	9,805	0.06%
2019/11/06	5	67.58	6	66.95	66.60	-1	9,818	-0.01%
2019/11/05	31	66.92	8	66.90	66.50	23	9,702	0.24%
2019/11/04	13	65.18	27	65.73	65.60	-14	9,686	-0.14%
2019/11/01	2	64.20	0	0.00	63.90	2	9,845	0.02%
2019/10/31	2	64.90	40	64.61	65.00	-38	10,188	-0.37%
2019/10/30	3	63.93	5	64.08	63.90	-2	10,575	-0.02%
2019/10/29	36	65.65	36	66.19	64.60	0	10,517	0.00%
2019/10/28	18	64.45	32	64.72	64.40	-14	10,022	-0.14%
2019/10/25	3	64.47	1	64.20	64.20	2	9,933	0.02%
2019/10/24	1	63.70	16	63.93	64.00	-15	9,892	-0.15%
2019/10/23	19	62.69	3	62.90	62.70	16	9,849	0.16%
2019/10/22	2	64.90	0	0.00	63.10	2	9,833	0.02%
2019/10/21	21	64.20	3	63.77	64.30	18	9,599	0.19%
2019/10/18	5	64.10	5	63.40	63.40	0	9,584	0.00%
2019/10/17	70	63.23	30	63.50	63.30	40	9,579	0.42%
2019/10/16	17	63.12	3	63.10	63.30	14	9,571	0.15%
2019/10/15	2	63.10	1	62.30	62.30	1	9,508	0.01%
2019/10/09	6	63.32	7	62.24	62.20	-1	9,397	-0.01%
2019/10/08	0	0.00	1	64.90	62.60	-1	9,464	-0.01%
2019/10/07	0	0.00	3	63.60	63.70	-3	9,548	-0.03%
2019/10/04	7	62.73	4	63.83	62.50	3	9,463	0.03%
2019/10/03	4	62.88	14	63.12	63.60	-10	9,263	-0.11%
2019/10/02	0	0.00	2	62.10	62.50	-2	9,151	-0.02%
2019/10/01	4	61.35	4	61.33	61.00	0	8,990	0.00%
2019/09/27	7	59.11	6	59.38	59.10	1	8,875	0.01%
2019/09/26	2	60.95	1	60.90	60.50	1	8,827	0.01%
2019/09/24	5	62.00	3	61.50	61.50	2	9,042	0.02%
2019/09/23	0	0.00	9	61.10	61.20	-9	8,835	-0.10%
2019/09/19	0	0.00	2.3	60.41	60.30	-2.3	8,815	-0.03%
2019/09/18	1	60.60	0.1	61.10	61.10	0.9	8,834	0.01%
2019/09/12	18	62.65	20	62.47	62.40	-2	8,809	-0.02%
2019/09/11	13	62.72	11	61.19	61.80	2	8,800	0.02%
2019/09/10	5	61.72	3	61.47	61.80	2	8,753	0.02%
2019/09/09	1	61.10	2	60.45	60.30	-1	8,612	-0.01%
2019/09/06	6	60.28	3	62.20	59.80	3	8,539	0.04%
2019/09/05	2	59.35	6	60.18	59.70	-4	8,305	-0.05%
2019/09/04	1	59.00	0	0.00	59.20	1	8,278	0.01%
2019/09/02	8	59.79	5	59.44	59.10	3	8,384	0.04%
2019/08/30	0	0.00	1	58.70	59.10	-1	8,349	-0.01%
2019/08/29	2	58.25	6	58.33	58.00	-4	8,373	-0.05%
2019/08/27	1	58.50	1	57.80	57.50	0	8,496	0.00%
2019/08/26	8	57.89	6	57.65	56.70	2	8,490	0.02%
2019/08/23	4	61.33	2	61.20	61.20	2	8,348	0.02%
2019/08/22	4	63.58	5	63.40	62.20	-1	8,279	-0.01%
2019/08/21	2	61.55	3	61.67	61.80	-1	7,926	-0.01%
2019/08/20	0	0.00	1	61.20	60.20	-1	7,874	-0.01%
2019/08/16	2	59.30	7	59.39	59.30	-5	7,800	-0.06%
2019/08/15	14	59.94	10	59.77	59.00	4	7,687	0.05%
2019/08/14	23	61.70	27	62.13	62.20	-4	7,419	-0.05%
2019/08/13	5	60.52	5	59.96	59.70	0	7,159	0.00%
2019/08/12	7	60.01	16	59.64	60.00	-9	7,064	-0.13%
2019/08/08	9	59.20	6	59.52	58.70	3	6,838	0.04%
2019/08/07	11	59.26	10	59.71	58.40	1	6,678	0.01%
2019/08/06	39	58.61	32	58.41	60.40	7	6,522	0.11%
2019/08/05	29	60.73	19	60.37	58.60	10	6,359	0.16%
2019/08/02	60	59.06	65	59.17	59.90	-5	6,038	-0.08%
2019/08/01	8	56.75	16	57.91	58.80	-8	5,477	-0.15%
2019/07/30	2	53.25	3	52.60	51.90	-1	4,981	-0.02%
2019/07/29	8	53.46	9	53.66	53.40	-1	5,016	-0.02%
2019/07/26	2	53.20	1	53.30	53.30	1	5,047	0.02%
2019/07/25	3.1	53.32	1	53.70	53.80	2.1	5,065	0.04%
2019/07/24	7	53.14	5	52.70	52.90	2	5,037	0.04%
2019/07/22	2	51.80	0	0.00	51.80	2	5,137	0.04%
2019/07/19	5	53.30	1	53.50	53.50	4	5,151	0.08%
2019/07/18	5	54.16	0	0.00	53.00	5	5,120	0.10%
2019/07/17	0	0.00	1	55.60	55.10	-1	5,077	-0.02%
2019/07/16	8	55.93	0	0.00	55.80	8	5,016	0.16%
2019/07/15	2	56.05	0	0.00	55.70	2	4,967	0.04%
2019/07/12	2	56.35	0	0.00	56.20	2	4,950	0.04%
2019/07/11	11	56.83	13	57.17	56.80	-2	4,848	-0.04%
2019/07/10	3	55.50	2	55.50	55.50	1	4,634	0.02%
2019/07/09	1	55.30	0	0.00	54.60	1	4,693	0.02%
2019/07/08	1	56.00	0	0.00	55.40	1	4,791	0.02%
2019/07/04	1	55.20	1	55.20	55.10	0	4,986	0.00%
2019/07/03	0	0.00	1	54.30	54.50	-1	5,013	-0.02%
2019/07/02	1	55.80	1	55.60	55.60	0	5,148	0.00%
2019/07/01	1	56.70	1	56.80	56.50	0	5,152	0.00%
2019/06/28	0	0.00	1	55.40	54.10	-1	5,017	-0.02%
2019/06/26	1	54.10	0	0.00	54.10	1	5,080	0.02%
2019/06/25	1	56.30	1	55.60	54.40	0	5,124	0.00%
2019/06/21	0	0.00	1	55.40	55.00	-1	5,125	-0.02%
2019/06/20	2	56.30	1	55.80	55.60	1	5,133	0.02%
2019/06/19	5	54.46	16	54.34	56.30	-11	5,108	-0.22%
2019/06/18	0	0.00	1	52.60	52.50	-1	4,982	-0.02%
2019/06/17	12	52.44	0	0.00	51.60	12	4,948	0.24%
2019/06/12	0	0.00	2	52.45	52.00	-2	4,986	-0.04%
2019/06/11	2	51.10	1	52.20	51.60	1	5,001	0.02%
2019/06/10	1	50.20	4	50.54	51.00	-3	4,974	-0.06%
2019/06/06	1	48.70	0	0.00	48.65	1	5,141	0.02%
2019/06/05	2	50.40	4	50.00	49.50	-2	5,133	-0.04%
2019/06/04	3	49.45	9	49.48	49.00	-6	5,069	-0.12%
2019/06/03	1	47.70	1	48.60	48.35	0	4,984	0.00%
2019/05/31	9	47.86	4	48.20	48.25	5	5,001	0.10%
2019/05/30	3	48.37	21	49.14	48.20	-18	5,046	-0.36%
2019/05/29	2	46.63	1	46.60	46.60	1	5,021	0.02%
2019/05/28	20	48.03	0	0.00	46.90	20	5,004	0.40%
2019/05/23	3	50.07	0	0.00	50.20	3	4,901	0.06%
2019/05/21	2	51.90	1	52.50	52.90	1	5,056	0.02%
2019/05/17	1	53.10	0	0.00	51.80	1	5,326	0.02%
2019/05/15	2	55.25	2	54.90	55.40	0	5,567	0.00%
2019/05/14	1	54.40	0	0.00	55.30	1	5,622	0.02%
2019/05/13	1	55.10	1	54.80	55.30	0	5,616	0.00%
2019/05/10	5	58.68	0	0.00	58.00	5	5,551	0.09%
2019/05/09	0	0.00	1	60.20	59.80	-1	5,460	-0.02%
2019/05/08	2	60.45	0	0.00	60.60	2	5,445	0.04%
2019/05/07	1	62.00	4	61.73	62.00	-3	5,413	-0.06%
2019/05/06	7	59.51	2	60.20	60.60	5	5,394	0.09%
2019/05/03	1	62.00	0	0.00	62.00	1	5,322	0.02%
2019/04/29	10	63.07	4	62.85	61.40	6	5,210	0.12%
2019/04/26	3	68.70	0	0.00	68.20	3	5,073	0.06%
2019/04/25	0	0.00	2	69.35	69.60	-2	5,137	-0.04%
2019/04/24	0	0.00	2	68.40	68.10	-2	5,129	-0.04%
2019/04/23	2	65.85	2	66.00	66.00	0	5,089	0.00%
2019/04/18	1	68.40	0	0.00	67.60	1	5,206	0.02%
2019/04/17	1	67.80	0	0.00	68.50	1	5,282	0.02%
2019/04/16	2	68.70	2	68.90	68.40	0	5,284	0.00%
2019/04/15	2	68.00	0	0.00	67.30	2	5,255	0.04%
2019/04/12	3	69.13	5	68.50	69.90	-2	5,180	-0.04%
2019/04/11	8.4	69.86	8	69.26	67.00	0.4	5,076	0.01%
2019/04/10	3	64.93	7	65.33	65.80	-4	4,800	-0.08%
2019/04/09	4	64.50	3	63.93	64.80	1	4,748	0.02%
2019/04/08	1	64.00	3	63.73	64.20	-2	4,694	-0.04%
2019/04/03	5	62.20	3	62.27	61.90	2	4,510	0.04%
2019/04/02	2	61.50	3	60.90	61.90	-1	4,403	-0.02%
2019/04/01	0	0.00	4	61.00	60.00	-4	4,335	-0.09%
2019/03/29	0	0.00	3	60.60	60.70	-3	4,286	-0.07%
2019/03/26	4	59.70	1	60.10	60.00	3	4,155	0.07%
2019/03/25	6	58.20	55	58.60	57.90	-49	4,125	-1.19%
2019/03/22	10	61.40	10	60.50	60.10	0	4,051	0.00%
2019/03/20	0	0.00	1	60.50	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	2	61.20	61.50	-2	3,882	-0.05%
2019/03/15	0	0.00	1	62.50	62.40	-1	3,841	-0.03%
2019/03/14	0	0.00	2	63.10	62.20	-2	3,792	-0.05%
2019/03/13	0	0.00	1	62.60	62.50	-1	3,775	-0.03%
2019/03/12	1	62.60	5	62.86	62.00	-4	3,727	-0.11%
2019/03/08	1	58.50	3	57.93	58.00	-2	3,562	-0.06%
2019/03/07	10	58.35	0	0.00	57.90	10	3,641	0.27%
2019/03/06	1	60.00	0	0.00	59.80	1	3,746	0.03%
2019/03/05	2	60.20	3	60.63	60.10	-1	3,727	-0.03%
2019/03/04	2	59.90	4	60.73	59.40	-2	3,641	-0.05%
2019/02/27	0	0.00	2	58.35	58.20	-2	3,573	-0.06%
2019/02/26	2	58.10	0	0.00	57.70	2	3,559	0.06%
2019/02/25	11	57.85	1	58.80	58.50	10	3,532	0.28%
2019/02/22	16	57.96	2	58.45	58.00	14	3,510	0.40%
2019/02/21	21	57.96	80	57.50	58.00	-59	3,517	-1.68%
2019/02/20	5	59.04	5	60.06	59.00	0	3,565	0.00%
2019/02/19	40	60.20	23	60.46	59.70	17	3,543	0.48%
2019/02/18	1	59.00	6	58.07	58.20	-5	3,484	-0.14%
2019/02/15	62	56.42	2	56.55	56.70	60	3,413	1.76%
2019/02/14	1	54.50	48	55.63	55.00	-47	3,443	-1.37%
2019/02/13	0	0.00	28	52.68	53.50	-28	3,282	-0.85%
2019/02/12	1	50.90	1	51.80	51.60	0	3,297	0.00%
2019/02/11	1	50.90	0	0.00	50.90	1	3,287	0.03%
2019/01/30	4	50.80	4	50.78	50.40	0	3,265	0.00%
2019/01/28	0	0.00	1	50.50	50.50	-1	3,267	-0.03%
2019/01/25	11	49.73	0	0.00	50.30	11	3,297	0.33%
2019/01/24	3	48.83	2	49.50	49.70	1	3,320	0.03%
2019/01/22	5	48.55	0	0.00	48.55	5	3,339	0.15%
2019/01/21	10	49.23	1	49.50	49.65	9	3,335	0.27%
2019/01/18	20	48.75	1	48.95	49.10	19	3,372	0.56%
2019/01/17	1	47.90	0	0.00	47.90	1	3,386	0.03%
2019/01/16	3	51.40	5	50.84	50.90	-2	3,300	-0.06%
2019/01/15	0	0.00	1	50.00	49.70	-1	3,226	-0.03%
2019/01/14	2	49.65	0	0.00	49.65	2	3,218	0.06%
2019/01/11	7	49.79	7	50.07	49.65	0	3,210	0.00%
2019/01/10	11	49.69	9	49.26	49.85	2	3,201	0.06%
2019/01/09	1	47.30	53	47.58	48.45	-52	3,096	-1.68%
2019/01/07	1	44.80	1	44.50	44.80	0	2,953	0.00%
2019/01/04	12	43.11	0	0.00	43.55	12	2,957	0.41%
2019/01/03	1	45.35	3	45.23	44.60	-2	2,948	-0.07%
2019/01/02	0	0.00	1	44.40	44.35	-1	2,926	-0.03%
2018/12/28	10	43.75	0	0.00	43.45	10	2,932	0.34%
2018/12/25	15	43.03	0	0.00	43.10	15	2,972	0.50%
2018/12/24	0	0.00	5	43.40	43.40	-5	3,009	-0.17%
2018/12/21	10	42.38	0	0.00	43.00	10	3,035	0.33%
2018/12/20	5	43.75	0	0.00	42.60	5	3,016	0.17%
2018/12/19	0	0.00	15	44.88	44.50	-15	3,000	-0.50%
2018/12/18	1	43.75	1	43.95	43.60	0	2,983	0.00%
2018/12/14	5	43.00	0	0.00	42.95	5	3,025	0.17%
2018/12/13	10	44.30	0	0.00	44.45	10	3,049	0.33%
2018/12/12	2	45.10	2	45.75	45.00	0	3,048	0.00%
2018/12/07	1	44.95	0	0.00	44.80	1	3,072	0.03%
2018/12/06	7	44.72	0	0.00	44.40	7	3,087	0.23%
2018/12/05	1	45.40	76	45.51	47.50	-75	3,062	-2.45%
2018/12/04	2	47.38	1	47.55	46.90	1	3,072	0.03%
2018/12/03	0	0.00	2	48.20	48.60	-2	3,083	-0.06%
2018/11/29	3	44.65	8	44.36	44.45	-5	2,983	-0.17%
2018/11/28	2	41.90	1	42.00	42.30	1	2,850	0.04%
2018/11/27	1	40.80	0	0.00	41.20	1	2,829	0.04%
2018/11/23	5	40.60	0	0.00	40.60	5	2,806	0.18%
2018/11/21	1	42.75	2	42.45	42.20	-1	2,838	-0.04%
2018/11/20	0	0.00	1	41.85	42.60	-1	2,804	-0.04%
2018/11/19	5	43.20	6	43.03	42.30	-1	2,752	-0.04%
2018/11/16	0	0.00	3	41.23	41.10	-3	2,609	-0.11%
2018/11/15	6	39.67	0	0.00	39.45	6	2,533	0.24%
2018/11/14	5	41.05	5	41.46	40.80	0	2,490	0.00%
2018/11/13	1	38.65	2	39.48	40.05	-1	2,384	-0.04%
2018/11/12	0	0.00	1	37.90	37.50	-1	2,262	-0.04%
2018/11/09	7	35.93	1	38.30	36.50	6	2,214	0.27%
2018/11/08	0	0.00	1	39.70	39.50	-1	2,134	-0.05%
2018/11/07	2	38.75	0	0.00	38.50	2	2,098	0.10%
2018/11/06	5	38.80	1	39.00	38.85	4	2,098	0.19%
2018/11/02	1	40.65	0	0.00	41.00	1	2,096	0.05%
2018/11/01	36	42.17	0	0.00	41.30	36	2,095	1.72%
2018/10/31	10	41.40	1	41.20	41.60	9	2,161	0.42%
2018/10/29	5	40.10	0	0.00	39.95	5	2,189	0.23%
2018/10/26	5	41.33	0	0.00	40.00	5	2,203	0.23%
2018/10/25	7	41.19	2	40.98	40.90	5	2,219	0.23%
2018/10/24	1	44.40	1	45.30	45.40	0	2,205	0.00%
2018/10/17	2	44.90	0	0.00	44.00	2	2,263	0.09%
2018/10/15	5	43.60	0	0.00	43.55	5	2,401	0.21%
2018/10/12	2	43.15	0	0.00	43.95	2	2,475	0.08%
2018/10/08	0	0.00	6	49.20	49.20	-6	2,459	-0.24%
2018/10/05	5	47.86	0	0.00	47.75	5	2,491	0.20%
2018/10/04	1	50.10	0	0.00	50.20	1	2,473	0.04%
2018/10/02	0	0.00	7	51.59	51.40	-7	2,458	-0.28%
2018/10/01	0	0.00	9	50.24	50.40	-9	2,422	-0.37%
2018/09/28	1	48.95	1	48.90	48.85	0	2,425	0.00%
2018/09/27	1	49.00	0	0.00	48.70	1	2,432	0.04%
2018/09/26	1	48.25	0	0.00	49.15	1	2,440	0.04%
2018/09/25	1	48.20	0	0.00	48.25	1	2,441	0.04%
2018/09/20	1	48.95	0	0.00	49.00	1	2,524	0.04%
2018/09/14	3	47.45	0	0.00	48.45	3	2,438	0.12%
2018/09/13	1	47.40	0	0.00	46.85	1	2,424	0.04%
2018/09/12	2	47.58	4	47.55	48.00	-2	2,438	-0.08%
2018/09/11	8	48.34	1	47.70	47.30	7	2,439	0.29%
2018/09/07	2	51.80	1	52.00	51.30	1	2,415	0.04%
2018/09/06	2	55.35	0	0.00	53.80	2	2,382	0.08%
2018/09/05	1	55.50	1	55.10	55.00	0	2,333	0.00%
2018/09/04	1	54.70	0	0.00	55.30	1	2,330	0.04%
2018/09/03	1	55.40	0	0.00	55.20	1	2,309	0.04%
2018/08/31	3	56.93	0	0.00	57.00	3	2,314	0.13%
2018/08/30	1	58.40	0	0.00	57.70	1	2,359	0.04%
2018/08/29	4	59.00	2	59.20	58.90	2	2,395	0.08%
2018/08/28	4	58.23	5	57.86	59.00	-1	2,385	-0.04%
2018/08/24	0	0.00	2	55.80	55.80	-2	2,329	-0.09%
2018/08/22	1	56.30	1	56.50	55.60	0	2,334	0.00%
2018/08/21	1	55.90	0	0.00	55.80	1	2,325	0.04%
2018/08/20	2	56.20	0	0.00	56.00	2	2,335	0.09%
2018/08/17	1	58.20	1	58.60	57.60	0	2,340	0.00%
2018/08/16	1	57.30	0	0.00	58.00	1	2,365	0.04%
2018/08/10	2	59.40	10	58.80	59.00	-8	2,402	-0.33%
2018/08/09	1	59.80	0	0.00	59.60	1	2,390	0.04%
2018/08/08	7	60.31	7	59.83	60.40	0	2,374	0.00%
2018/08/07	1	59.40	9	60.40	60.00	-8	2,353	-0.34%
2018/08/06	0	0.00	3	57.87	58.80	-3	2,257	-0.13%
2018/08/03	10	56.90	0	0.00	57.10	10	2,265	0.44%
2018/08/01	3	56.47	7	57.99	57.70	-4	2,247	-0.18%
2018/07/31	2	57.80	9	57.56	57.50	-7	2,207	-0.32%
2018/07/30	19	56.76	0	0.00	56.50	19	2,214	0.86%
2018/07/27	0	0.00	1	56.40	56.40	-1	2,182	-0.05%
2018/07/26	1	54.70	0	0.00	54.80	1	2,166	0.05%
2018/07/23	0	0.00	11	57.06	55.20	-11	2,183	-0.50%
2018/07/19	11	53.88	0	0.00	53.40	11	2,080	0.53%
2018/07/18	1	52.60	0	0.00	52.60	1	2,038	0.05%
2018/07/13	0	0.00	1	53.50	54.20	-1	2,049	-0.05%
2018/07/06	3	55.13	0	0.00	54.90	3	2,053	0.15%
2018/07/05	3	56.23	0	0.00	54.90	3	2,063	0.15%
2018/07/04	1	59.60	2	59.60	59.00	-1	2,066	-0.05%
2018/07/03	0	0.00	1	60.10	59.80	-1	2,073	-0.05%
2018/06/29	0	0.00	5	61.52	61.80	-5	2,057	-0.24%
2018/06/25	1	57.80	0	0.00	58.10	1	1,969	0.05%
2018/06/22	2	58.60	0	0.00	58.90	2	1,967	0.10%
2018/06/21	2	59.95	1	60.30	59.00	1	1,976	0.05%
2018/06/19	1	61.20	10	61.30	61.30	-9	2,030	-0.44%
2018/06/15	1	61.50	0	0.00	61.50	1	2,026	0.05%
2018/06/14	0	0.00	2	62.45	61.10	-2	2,064	-0.10%
2018/06/13	1	61.60	0	0.00	61.80	1	2,054	0.05%
2018/06/11	1	61.60	0	0.00	61.70	1	2,085	0.05%
2018/06/07	2	63.45	9	62.96	63.10	-7	2,104	-0.33%
2018/06/06	9	61.88	5	61.66	62.60	4	2,076	0.19%
2018/06/05	0	0.00	1	59.20	59.20	-1	2,032	-0.05%
2018/05/30	1	58.00	0	0.00	57.20	1	2,110	0.05%
2018/05/29	1	58.80	2	58.70	58.20	-1	2,148	-0.05%
2018/05/28	11	59.21	2	58.80	58.50	9	2,205	0.41%
2018/05/24	1	55.90	1	57.00	57.50	0	2,353	0.00%
2018/05/23	2	56.35	1	56.50	56.50	1	2,358	0.04%
2018/05/21	1	54.70	1	55.60	56.90	0	2,449	0.00%
2018/05/17	2	56.45	0	0.00	56.30	2	2,437	0.08%
2018/05/11	2	58.50	8	58.70	58.20	-6	2,537	-0.24%
2018/05/10	0	0.00	2	60.60	60.80	-2	2,517	-0.08%
2018/05/09	1	59.70	1	58.50	58.50	0	2,504	0.00%
2018/05/07	0	0.00	1	59.50	59.00	-1	2,566	-0.04%
2018/05/03	1	58.80	0	0.00	58.00	1	2,649	0.04%
2018/05/02	1	59.90	1	59.60	59.60	0	2,695	0.00%
2018/04/30	11	57.94	1	59.00	60.50	10	2,767	0.36%
2018/04/24	1	58.10	0	0.00	57.80	1	3,008	0.03%
2018/04/17	1	61.90	0	0.00	62.00	1	3,406	0.03%
2018/04/12	1	62.70	1	62.30	62.30	0	3,812	0.00%
2018/04/11	1	63.10	0	0.00	62.10	1	3,943	0.03%
2018/04/02	1	64.30	0	0.00	64.20	1	4,145	0.02%
2018/03/30	0	0.00	1	64.60	62.20	-1	4,181	-0.02%
2018/03/29	1	64.00	0	0.00	64.40	1	4,165	0.02%
2018/03/22	1	64.30	0	0.00	63.30	1	4,141	0.02%
2018/03/21	1	65.80	0	0.00	65.80	1	4,126	0.02%
2018/03/20	2	67.35	1	67.00	66.00	1	4,143	0.02%
2018/03/16	1	69.30	0	0.00	71.40	1	4,144	0.02%
2018/03/07	1	71.00	0	0.00	70.70	1	4,361	0.02%
2018/03/06	0	0.00	2	69.70	70.50	-2	4,424	-0.05%
2018/03/05	4	71.60	5	71.66	70.60	-1	4,465	-0.02%
2018/03/02	4	72.30	0	0.00	72.60	4	4,465	0.09%
2018/03/01	7	73.17	0	0.00	74.00	7	4,472	0.16%
2018/02/27	7	75.19	0	0.00	75.00	7	4,433	0.16%
2018/02/26	0	0.00	15	76.76	77.00	-15	4,453	-0.34%
2018/02/23	6	74.67	0	0.00	74.20	6	4,593	0.13%
2018/02/22	4	74.45	1	74.10	74.00	3	4,790	0.06%
2018/02/21	3	73.47	0	0.00	72.80	3	4,746	0.06%
2018/02/12	2	73.80	0	0.00	73.30	2	4,688	0.04%
2018/02/09	7	74.13	0	0.00	74.60	7	4,675	0.15%
2018/02/08	4	77.00	0	0.00	76.70	4	4,627	0.09%
2018/02/07	0	0.00	8	78.19	78.90	-8	4,601	-0.17%
2018/02/06	7	75.36	0	0.00	74.30	7	4,559	0.15%
2018/02/05	1	79.10	0	0.00	79.40	1	4,541	0.02%
2018/02/02	3	80.67	0	0.00	79.90	3	4,517	0.07%
2018/01/30	2	82.90	4	83.05	82.70	-2	4,526	-0.04%
2018/01/29	1	81.10	1	81.80	80.80	0	4,492	0.00%
2018/01/26	2	82.75	11	82.18	82.00	-9	4,449	-0.20%
2018/01/25	1	82.10	3	82.83	82.00	-2	4,443	-0.05%
2018/01/24	0	0.00	3	81.97	82.40	-3	4,483	-0.07%
2018/01/23	2	81.10	17	81.33	81.40	-15	4,510	-0.33%
2018/01/22	10	78.80	11	79.05	79.40	-1	4,511	-0.02%
2018/01/18	3	76.73	1	76.80	75.80	2	4,455	0.04%
2018/01/17	2	78.65	0	0.00	77.90	2	4,395	0.05%
2018/01/16	3	80.90	3	81.67	80.30	0	4,293	0.00%
2018/01/15	0	0.00	6	78.50	79.00	-6	4,172	-0.14%
2018/01/12	1	74.70	1	75.50	76.40	0	4,088	0.00%
2018/01/11	6	74.17	3	74.87	74.40	3	4,021	0.07%
2018/01/10	8	76.93	0	0.00	74.00	8	3,986	0.20%
2018/01/09	11	80.09	0	0.00	79.30	11	3,779	0.29%
2018/01/08	3	85.00	1	87.30	84.00	2	3,662	0.05%
2018/01/05	0	0.00	1	92.10	88.30	-1	3,612	-0.03%
2018/01/04	1	87.00	1	88.10	88.00	0	3,514	0.00%
2018/01/03	2	86.40	5	86.58	87.30	-3	3,549	-0.08%
2018/01/02	0	0.00	4	81.78	82.60	-4	3,514	-0.11%