致伸 (4915)-大昌券商分點個股進出

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
89.1
漲跌
▲1.7
漲幅
+1.95%
成交量
3,150張
產業
上市電子零組件類股
713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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	1.1	88.26	89.10	-1.1	5,238	-0.02%
2024/04/26	0	0.00	15	86.63	87.40	-15	5,220	-0.29%
2024/04/25	6	86.22	2	85.45	85.50	4	5,202	0.08%
2024/04/24	6	87.78	2	88.65	87.70	4	5,205	0.08%
2024/04/23	0	0.00	3	87.40	88.00	-3	5,167	-0.06%
2024/04/22	0	0.00	1	85.90	85.80	-1	5,116	-0.02%
2024/04/19	2	85.70	0	0.00	85.40	2	5,068	0.04%
2024/04/18	2	86.30	13.5	86.40	87.00	-11.5	4,989	-0.23%
2024/04/17	2	84.90	2	84.60	85.30	0	4,938	0.00%
2024/04/16	4	84.60	2.5	84.82	84.70	1.5	4,932	0.03%
2024/04/15	1	85.10	5	85.80	85.30	-4	4,895	-0.08%
2024/04/12	6	85.52	1	85.40	85.00	5	4,934	0.10%
2024/04/10	2	84.10	4	84.48	84.70	-2	4,936	-0.04%
2024/04/09	1	83.00	0	0.00	83.30	1	4,947	0.02%
2024/04/08	1.1	82.52	3	82.60	82.50	-1.9	4,973	-0.04%
2024/04/03	0	0.00	2.5	83.22	83.00	-2.5	5,001	-0.05%
2024/04/02	2	83.50	0	0.00	82.70	2	4,986	0.04%
2024/04/01	1	83.00	1	82.90	82.70	0	5,017	0.00%
2024/03/29	5	83.44	2	84.30	83.70	3	4,986	0.06%
2024/03/28	0	0.00	2.1	86.49	85.80	-2.1	4,785	-0.04%
2024/03/27	0	0.00	4	85.20	85.20	-4	4,614	-0.09%
2024/03/26	5	81.70	1	81.90	82.10	4	4,584	0.09%
2024/03/25	1	82.00	0	0.00	82.80	1	4,669	0.02%
2024/03/22	0	0.00	1.1	84.20	84.50	-1.1	4,739	-0.02%
2024/03/21	0	0.00	12.1	86.00	86.70	-12.1	4,831	-0.25%
2024/03/20	2.1	88.50	20	88.25	85.50	-17.9	4,867	-0.37%
2024/03/19	1	84.80	2.6	83.62	85.00	-1.6	4,775	-0.03%
2024/03/18	1	80.20	1	79.80	80.20	0	4,679	0.00%
2024/03/15	11	78.73	10	79.31	78.70	1	4,653	0.02%
2024/03/14	6	78.53	5	79.24	79.50	1	4,607	0.02%
2024/03/13	5	78.90	5	79.40	78.70	0	4,524	0.00%
2024/03/12	6	77.30	3	76.53	77.50	3	4,410	0.07%
2024/03/11	0	0.00	0	74.60	74.60	0	4,378	0.00%
2024/03/08	1	74.00	1	74.50	73.30	0	4,365	0.00%
2024/03/07	1.1	76.32	6	75.90	75.80	-4.9	4,238	-0.12%
2024/03/06	3.1	76.39	2	76.60	76.90	1.1	4,203	0.03%
2024/03/05	5	75.18	4	75.58	76.80	1	4,210	0.02%
2024/03/04	5.1	75.66	11.2	75.04	75.70	-6.1	4,155	-0.15%
2024/03/01	5	73.60	0	0.00	73.10	5	4,067	0.12%
2024/02/29	0	0.00	3	72.30	72.80	-3	4,014	-0.07%
2024/02/27	4	72.20	5	71.62	72.00	-1	3,969	-0.03%
2024/02/26	2	71.90	8	72.53	72.00	-6	3,924	-0.15%
2024/02/23	0	0.00	29	72.22	72.40	-29	3,887	-0.75%
2024/02/22	1.1	69.75	5.1	71.58	71.20	-4	3,832	-0.10%
2024/02/21	1	69.30	3	69.03	68.90	-2	3,686	-0.05%
2024/02/20	2	69.20	1	69.20	68.90	1	3,651	0.03%
2024/02/19	3.5	69.41	0	0.00	69.10	3.5	3,650	0.10%
2024/02/16	1	68.70	2	68.80	68.30	-1	3,645	-0.03%
2024/02/15	4	67.45	12	67.95	68.50	-8	3,661	-0.22%
2024/02/01	0	0.00	5	66.50	66.50	-5	3,653	-0.14%
2024/01/29	1	66.50	0	0.00	66.70	1	3,831	0.03%
2024/01/26	2	65.70	0	0.00	65.80	2	3,864	0.05%
2024/01/25	1	65.50	5	65.60	65.80	-4	3,975	-0.10%
2024/01/22	0.1	65.00	0	0.00	64.80	0.1	4,254	0.00%
2024/01/19	1	64.90	0	0.00	65.20	1	4,249	0.02%
2024/01/18	0	0.00	2	64.90	64.80	-2	4,279	-0.05%
2024/01/12	1.1	65.10	0	0.00	64.90	1.1	4,376	0.03%
2024/01/11	0	0.00	1	65.20	65.00	-1	4,394	-0.02%
2024/01/09	1	65.50	1	65.80	64.90	0	4,406	0.00%
2024/01/08	5	65.20	0	0.00	65.50	5	4,407	0.11%
2024/01/05	1	66.80	0	0.00	66.40	1	4,324	0.02%
2024/01/04	1	66.30	1	66.70	67.20	0	4,322	0.00%
2024/01/03	0	0.00	2	66.80	67.20	-2	4,297	-0.05%
2024/01/02	7	67.41	1	68.30	67.50	6	4,282	0.14%
2023/12/29	2	67.50	0	0.00	67.70	2	4,260	0.05%
2023/12/28	0	0.00	3.3	66.42	67.10	-3.3	4,221	-0.08%
2023/12/27	1	65.70	1	66.40	66.40	0	4,208	0.00%
2023/12/26	1	66.00	0	0.00	66.10	1	4,168	0.02%
2023/12/25	3	65.60	0	0.00	66.00	3	4,151	0.07%
2023/12/22	2.2	65.43	3	65.80	65.70	-0.8	4,124	-0.02%
2023/12/21	5	66.24	0	0.00	66.20	5	4,084	0.12%
2023/12/20	10	66.78	2.2	67.05	67.10	7.8	4,009	0.19%
2023/12/19	4	66.55	1	65.50	65.90	3	3,879	0.08%
2023/12/15	2.4	67.05	1	67.50	66.20	1.4	3,702	0.04%
2023/12/14	0	0.00	1	66.80	66.80	-1	3,588	-0.03%
2023/12/13	7	64.99	8.4	65.24	65.70	-1.4	3,517	-0.04%
2023/12/12	1	64.30	1	64.10	64.20	0	3,520	0.00%
2023/12/11	1	63.60	0	0.00	63.50	1	3,570	0.03%
2023/12/07	0.3	63.90	0	0.00	63.80	0.3	4,022	0.01%
2023/12/06	2	64.05	0	0.00	63.90	2	4,072	0.05%
2023/12/05	1	64.60	1	64.50	64.70	0	4,088	0.00%
2023/12/04	5	64.88	0	0.00	64.80	5	4,222	0.12%
2023/11/30	1	65.10	0	0.00	64.50	1	4,396	0.02%
2023/11/29	0	0.00	1	65.80	65.50	-1	4,342	-0.02%
2023/11/28	1	65.20	2	64.70	65.10	-1	4,353	-0.02%
2023/11/24	1	64.70	0	0.00	64.60	1	4,391	0.02%
2023/11/22	0	0.00	3	64.00	64.20	-3	4,419	-0.07%
2023/11/21	4	64.55	5	64.52	64.10	-1	4,436	-0.02%
2023/11/20	1	64.40	0	0.00	64.40	1	4,419	0.02%
2023/11/17	0	0.00	1	63.90	63.70	-1	4,417	-0.02%
2023/11/16	1	63.50	0	0.00	63.80	1	4,407	0.02%
2023/11/15	0.2	63.80	0	0.00	63.70	0.2	4,398	0.00%
2023/11/14	1	63.90	0	0.00	63.70	1	4,358	0.02%
2023/11/10	1	64.10	4	64.50	64.30	-3	4,368	-0.07%
2023/11/09	1	64.30	1	63.70	64.00	0	4,355	0.00%
2023/11/08	5	64.60	7	64.14	64.30	-2	4,333	-0.05%
2023/11/07	2	63.50	0	0.00	63.40	2	4,293	0.05%
2023/11/06	0	0.00	2.1	63.74	64.60	-2.1	4,229	-0.05%
2023/11/03	5	63.20	1	62.80	63.30	4	4,184	0.10%
2023/11/02	1	62.80	1	62.70	63.10	0	4,161	0.00%
2023/11/01	13.4	62.55	0	0.00	62.40	13.4	4,091	0.33%
2023/10/30	1	69.60	0	0.00	70.00	1	3,906	0.03%
2023/10/26	1	69.50	16	69.51	69.00	-15	4,012	-0.37%
2023/10/25	1	71.00	2	70.80	70.70	-1	4,103	-0.02%
2023/10/20	2	67.75	2	68.70	68.80	0	4,015	0.00%
2023/10/19	2	69.35	0	0.00	70.30	2	4,015	0.05%
2023/10/16	0	0.00	5	69.60	69.90	-5	4,098	-0.12%
2023/10/13	0	0.00	5.1	72.39	71.70	-5.1	4,124	-0.12%
2023/10/06	7	70.51	3	70.83	70.00	4	4,156	0.10%
2023/10/05	0	0.00	2	70.90	71.00	-2	4,178	-0.05%
2023/10/04	1	69.10	0	0.00	69.30	1	4,164	0.02%
2023/10/03	0	0.00	1	69.50	69.50	-1	4,146	-0.02%
2023/10/02	2.2	68.65	1	69.00	69.10	1.2	4,167	0.03%
2023/09/28	5	69.70	0	0.00	69.20	5	4,223	0.12%
2023/09/27	2	69.00	0	0.00	69.40	2	4,276	0.05%
2023/09/26	2	70.60	3	71.03	70.20	-1	4,428	-0.02%
2023/09/25	11	70.74	0.1	71.20	71.70	10.9	4,468	0.24%
2023/09/22	0	0.00	3	69.60	70.30	-3	4,495	-0.07%
2023/09/21	0	0.00	7.3	69.87	70.00	-7.3	4,626	-0.16%
2023/09/20	2	71.65	5	71.24	70.90	-3	4,615	-0.06%
2023/09/19	5	72.80	1	73.80	73.00	4	4,529	0.09%
2023/09/18	1	72.30	0	0.00	72.30	1	4,483	0.02%
2023/09/14	7	71.91	10	72.24	71.80	-3	4,349	-0.07%
2023/09/13	4	71.78	4.1	71.85	71.70	-0.1	4,260	0.00%
2023/09/12	13	70.95	12.2	70.75	70.40	0.9	4,110	0.02%
2023/09/08	4	68.30	0	0.00	68.30	4	3,782	0.11%
2023/09/07	1	68.40	4	68.60	68.30	-3	3,796	-0.08%
2023/09/06	2.2	67.52	23	67.96	68.00	-20.8	3,658	-0.57%
2023/09/05	7.1	67.15	0.3	67.57	67.80	6.8	3,589	0.19%
2023/09/04	0	0.00	0.2	65.50	65.80	-0.2	3,513	-0.01%
2023/08/31	15	66.27	0	0.00	66.30	15	3,556	0.42%
2023/08/30	0.2	66.00	5.1	66.00	65.90	-4.9	3,579	-0.14%
2023/08/24	0.8	64.90	0	0.00	64.80	0.8	3,597	0.02%
2023/08/23	0	0.00	2	64.45	64.50	-2	3,630	-0.06%
2023/08/22	5	63.60	0.7	63.84	63.90	4.3	3,721	0.12%
2023/08/21	1	64.30	0	0.00	64.10	1	3,866	0.03%
2023/08/17	3	64.27	2.3	64.45	64.50	0.7	3,928	0.02%
2023/08/16	1	63.80	2	64.10	64.50	-1	3,929	-0.03%
2023/08/14	1	62.00	4	61.88	61.90	-3	3,906	-0.08%
2023/08/11	0.2	63.00	1	62.90	62.80	-0.8	3,924	-0.02%
2023/08/10	0	0.00	1	63.60	63.30	-1	3,934	-0.03%
2023/08/09	0	0.00	7	63.60	63.90	-7	3,923	-0.18%
2023/08/08	1	63.80	0	0.00	63.60	1	3,916	0.03%
2023/08/07	5	64.90	0	0.00	64.60	5	3,912	0.13%
2023/08/04	0	0.00	0.1	63.20	63.30	-0.1	3,897	0.00%
2023/08/01	0	0.00	4	65.48	65.90	-4	3,874	-0.10%
2023/07/31	2	65.00	0	0.00	64.50	2	3,913	0.05%
2023/07/28	1	65.90	9.2	65.78	66.00	-8.2	3,870	-0.21%
2023/07/27	0	0.00	1	64.50	64.40	-1	3,885	-0.03%
2023/07/26	5	64.80	0	0.00	64.70	5	3,849	0.13%
2023/07/25	5	64.26	6	64.50	64.70	-1	3,848	-0.03%
2023/07/21	0	0.00	2	65.50	64.40	-2	3,803	-0.05%
2023/07/19	1	63.10	1	62.90	62.90	0	3,724	0.00%
2023/07/17	2	63.35	3	63.70	64.10	-1	3,697	-0.03%
2023/07/14	1.1	63.12	0	0.00	63.60	1.1	3,723	0.03%
2023/07/13	1	63.80	1	64.40	63.30	0	3,730	0.00%
2023/07/12	1	62.30	1.4	62.90	62.90	-0.4	3,709	-0.01%
2023/07/11	0	0.00	9	61.87	62.00	-9	3,679	-0.24%
2023/07/10	1	60.60	2	60.55	60.50	-1	3,681	-0.03%
2023/07/07	3	60.87	11	60.94	60.60	-8	3,693	-0.22%
2023/07/06	5	61.58	8	61.43	61.70	-3	3,673	-0.08%
2023/07/05	1.3	62.98	3	62.83	63.00	-1.7	3,596	-0.05%
2023/07/04	9	61.33	0	0.00	61.40	9	3,530	0.25%
2023/07/03	0	0.00	1	66.20	65.90	-1	3,373	-0.03%
2023/06/30	2	65.95	2	65.90	65.80	0	3,307	0.00%
2023/06/29	3	67.77	4	68.19	65.80	-1	3,259	-0.03%
2023/06/26	2	64.85	0	0.00	64.60	2	3,075	0.07%
2023/06/21	2	65.75	1	65.40	65.90	1	3,081	0.03%
2023/06/20	0.1	64.70	0	0.00	65.00	0.1	3,106	0.00%
2023/06/19	1	65.20	1	65.40	65.40	0	3,115	0.00%
2023/06/13	19	65.69	0	0.00	66.30	19	3,252	0.58%
2023/06/09	0	0.00	29	65.23	65.40	-29	3,219	-0.90%
2023/06/08	0	0.00	2	65.05	64.90	-2	3,243	-0.06%
2023/06/07	1	64.50	0	0.00	64.50	1	3,259	0.03%
2023/06/06	7.4	64.48	2	64.00	64.60	5.4	3,312	0.16%
2023/06/05	2	65.80	6	65.75	65.40	-4	3,279	-0.12%
2023/06/02	29	64.80	0	0.00	64.50	29	3,338	0.87%
2023/06/01	1	64.70	7	64.80	64.70	-6	3,416	-0.18%
2023/05/31	3.1	63.72	1	64.20	64.60	2.1	3,537	0.06%
2023/05/30	5	63.96	0	0.00	64.00	5	3,695	0.14%
2023/05/29	4	64.08	3	64.40	64.40	1	3,896	0.03%
2023/05/26	2.1	64.43	1	64.30	64.10	1.1	3,999	0.03%
2023/05/25	7	64.41	8	64.50	64.60	-1	3,927	-0.03%
2023/05/23	0	0.00	0.1	63.20	63.40	-0.1	3,802	0.00%
2023/05/22	5	63.70	4	63.45	63.10	1	3,776	0.03%
2023/05/19	0	0.00	2	62.60	62.70	-2	3,766	-0.05%
2023/05/18	1	62.50	11	62.32	62.50	-10	3,817	-0.26%
2023/05/17	1	62.80	2	62.80	62.60	-1	3,832	-0.03%
2023/05/16	0	0.00	6.3	62.45	62.50	-6.3	3,798	-0.17%
2023/05/15	3	61.40	2	61.70	61.70	1	3,781	0.03%
2023/05/11	13	61.12	1	61.80	60.80	12	3,938	0.30%
2023/05/10	0	0.00	10	62.20	62.20	-10	3,932	-0.25%
2023/05/09	0	0.00	1	61.70	61.70	-1	3,953	-0.03%
2023/05/08	1	62.10	3	61.87	61.60	-2	3,971	-0.05%
2023/05/05	3	63.00	1	63.20	62.50	2	4,006	0.05%
2023/05/04	0	0.00	1	62.20	62.20	-1	3,977	-0.03%
2023/05/03	15	62.57	10	62.17	62.50	5	4,012	0.12%
2023/05/02	0	0.00	1	60.60	60.60	-1	3,946	-0.03%
2023/04/26	0.1	58.80	0	0.00	58.80	0.1	3,982	0.00%
2023/04/25	12	59.74	0	0.00	58.90	12	3,991	0.30%
2023/04/21	2	59.85	1	60.20	59.80	1	3,965	0.03%
2023/04/19	1	61.80	1	61.70	61.40	0	3,951	0.00%
2023/04/18	0	0.00	1	61.70	61.40	-1	3,944	-0.03%
2023/04/17	0	0.00	10	61.70	61.60	-10	3,932	-0.25%
2023/04/13	0.2	61.30	1	61.30	61.00	-0.8	3,865	-0.02%
2023/04/12	1	60.90	0	0.00	61.10	1	3,848	0.03%
2023/04/11	1	60.50	0	0.00	60.70	1	3,841	0.03%
2023/04/06	1	60.00	0	0.00	61.00	1	3,809	0.03%
2023/03/31	0	0.00	1	60.50	60.40	-1	3,827	-0.03%
2023/03/30	0	0.00	1	61.10	61.10	-1	3,831	-0.03%
2023/03/29	0	0.00	1	60.60	60.80	-1	3,865	-0.03%
2023/03/28	20	60.70	2	60.55	60.30	18	3,947	0.46%
2023/03/23	0	0.00	1	60.80	61.50	-1	3,967	-0.03%
2023/03/22	2	60.95	0	0.00	61.00	2	3,959	0.05%
2023/03/21	11	60.80	1	60.70	60.80	10	4,037	0.25%
2023/03/20	1	60.20	4	60.05	60.20	-3	4,076	-0.07%
2023/03/17	2	59.75	18	59.44	59.50	-16	4,114	-0.39%
2023/03/16	2	59.75	1	60.00	59.30	1	4,099	0.02%
2023/03/15	1	60.71	1	60.90	60.70	0	4,078	0.00%
2023/03/14	2	61.70	2	61.50	61.00	0	4,117	0.00%
2023/03/13	1	61.10	3	61.47	61.80	-2	4,171	-0.05%
2023/03/10	2	61.65	0	0.00	61.60	2	4,244	0.05%
2023/03/09	13	62.32	4	62.83	62.30	9	4,331	0.21%
2023/03/08	0	0.00	1	62.50	62.80	-1	4,351	-0.02%
2023/03/07	4	62.73	15	62.83	62.30	-11	4,460	-0.25%
2023/03/06	9	62.53	12	62.50	62.40	-3	4,434	-0.07%
2023/03/03	36	62.36	5	62.56	62.00	31	4,488	0.69%
2023/03/02	13	62.51	9	62.01	62.70	4	4,582	0.09%
2023/03/01	10	59.77	3	60.87	61.00	7	4,677	0.15%
2023/02/24	8	59.75	7	59.77	59.70	1	4,599	0.02%
2023/02/23	1	58.30	0	0.00	58.20	1	4,526	0.02%
2023/02/22	2	58.25	0	0.00	58.10	2	4,701	0.04%
2023/02/21	1	59.10	1	59.60	59.00	0	4,795	0.00%
2023/02/20	1	59.10	7	59.27	59.20	-6	4,865	-0.12%
2023/02/17	1	59.00	0	0.00	58.80	1	5,006	0.02%
2023/02/16	3	58.73	0	0.00	58.50	3	5,127	0.06%
2023/02/15	1	59.00	5	58.96	59.00	-4	5,358	-0.07%
2023/02/14	7	58.69	0	0.00	58.60	7	5,444	0.13%
2023/02/13	0	0.00	1	58.50	58.50	-1	5,537	-0.02%
2023/02/10	4	59.08	6	59.37	58.10	-2	5,676	-0.04%
2023/02/09	6	58.97	2	58.80	59.30	4	5,673	0.07%
2023/02/08	0	0.00	2	58.65	58.50	-2	5,727	-0.03%
2023/02/06	2	58.90	0	0.00	58.70	2	5,979	0.03%
2023/02/03	6.1	59.60	2	59.70	59.70	4.1	6,177	0.07%
2023/02/02	0	0.00	1	59.00	59.10	-1	6,313	-0.02%
2023/02/01	1	58.70	0	0.00	58.50	1	6,371	0.02%
2023/01/31	0	0.00	1	57.90	57.50	-1	6,330	-0.02%
2023/01/30	0	0.00	1	57.30	57.00	-1	6,281	-0.02%
2023/01/16	0	0.00	1	56.40	56.40	-1	6,323	-0.02%
2023/01/13	1	56.70	0	0.00	56.40	1	6,329	0.02%
2023/01/12	0	0.00	1	57.30	57.20	-1	6,403	-0.02%
2023/01/11	1	56.70	0	0.00	56.70	1	6,406	0.02%
2023/01/10	3	56.60	2	57.05	57.00	1	6,435	0.02%
2023/01/09	0	0.00	6	57.10	57.10	-6	6,421	-0.09%
2023/01/06	0	0.00	1	57.00	57.00	-1	6,442	-0.02%
2023/01/04	1	56.10	1	56.00	56.10	0	6,455	0.00%
2022/12/28	1	55.40	1	55.50	55.30	0	6,635	0.00%
2022/12/26	1	55.10	0	0.00	55.10	1	6,822	0.01%
2022/12/22	1.2	56.43	0	0.00	55.60	1.2	6,896	0.02%
2022/12/21	4	56.03	7	56.40	55.90	-3	6,928	-0.04%
2022/12/16	0	0.00	1	57.50	57.40	-1	6,907	-0.01%
2022/12/13	1	58.00	0	0.00	57.40	1	6,803	0.01%
2022/12/12	21	57.93	22	57.69	57.60	-1	6,701	-0.01%
2022/12/09	7	57.80	0	0.00	57.80	7	6,669	0.10%
2022/12/08	11	57.47	10	57.70	57.70	1	6,649	0.02%
2022/12/07	0	0.00	1	57.60	57.20	-1	6,615	-0.02%
2022/12/02	2	58.45	5	58.50	58.30	-3	6,686	-0.04%
2022/12/01	2	58.00	6	58.23	58.00	-4	6,595	-0.06%
2022/11/30	0	0.00	1	57.00	57.70	-1	6,517	-0.02%
2022/11/29	2	56.55	1	56.70	56.70	1	6,446	0.02%
2022/11/28	2	57.75	1	57.40	57.40	1	6,312	0.02%
2022/11/25	1	58.30	1	58.30	57.80	0	6,251	0.00%
2022/11/24	7	57.31	6	57.90	58.20	1	6,154	0.02%
2022/11/23	9	58.26	9	58.39	58.20	0	5,985	0.00%
2022/11/22	8	56.81	8	56.95	56.70	0	5,716	0.00%
2022/11/18	6	56.23	22	56.43	55.50	-16	5,542	-0.29%
2022/11/17	5	56.38	34	55.89	56.90	-29	5,371	-0.54%
2022/11/16	1	55.70	2	55.80	55.70	-1	5,318	-0.02%
2022/11/15	33	55.35	5	55.82	55.80	28	5,260	0.53%
2022/11/14	16	55.57	24	55.49	55.60	-8	5,186	-0.15%
2022/11/11	29	54.17	44	55.27	54.50	-15	5,120	-0.29%
2022/11/10	6	53.32	2	53.10	53.00	4	4,940	0.08%
2022/11/09	10	54.00	0	0.00	54.10	10	4,854	0.21%
2022/11/08	19	54.79	4	54.78	53.90	15	4,775	0.31%
2022/11/07	14	55.40	16	54.99	55.10	-2	4,676	-0.04%
2022/11/04	2	54.20	10	54.33	54.00	-8	4,657	-0.17%
2022/11/03	17	54.73	14	54.80	54.90	3	4,634	0.06%
2022/11/02	26	54.05	17	54.27	54.50	9	4,583	0.20%
2022/11/01	5.3	53.32	7	53.36	53.20	-1.7	4,436	-0.04%
2022/10/31	22	54.43	0	0.00	54.10	22	4,267	0.52%
2022/10/28	1.3	54.73	0	0.00	54.60	1.3	4,116	0.03%
2022/10/26	1	54.60	0	0.00	54.40	1	4,173	0.02%
2022/10/25	4	55.98	2	54.70	54.70	2	4,335	0.05%
2022/10/21	3	56.80	2	57.00	56.60	1	4,890	0.02%
2022/10/20	4	57.18	0	0.00	57.20	4	5,012	0.08%
2022/10/19	2.3	59.34	0	0.00	59.00	2.3	5,105	0.05%
2022/10/18	0	0.00	1	60.50	60.10	-1	5,323	-0.02%
2022/10/17	1	60.20	0	0.00	61.30	1	5,553	0.02%
2022/10/13	1	59.80	0	0.00	59.90	1	5,887	0.02%
2022/10/12	1	62.30	0	0.00	62.20	1	6,216	0.02%
2022/10/11	1	61.90	1	61.80	61.80	0	6,278	0.00%
2022/10/07	0	0.00	1	63.50	63.60	-1	6,313	-0.02%
2022/10/04	1.3	60.18	3	60.30	59.90	-1.7	6,223	-0.03%
2022/10/03	4	61.65	2	61.85	60.90	2	6,164	0.03%
2022/09/30	1	63.90	0	0.00	63.80	1	6,145	0.02%
2022/09/28	0	0.00	2	64.65	64.20	-2	6,213	-0.03%
2022/09/27	0	0.00	1	64.70	65.20	-1	6,202	-0.02%
2022/09/26	1	62.00	2	62.60	61.90	-1	6,185	-0.02%
2022/09/23	4	64.70	2	63.80	63.40	2	6,295	0.03%
2022/09/21	1	66.80	0	0.00	66.40	1	6,605	0.02%
2022/09/15	0.2	67.27	0	0.00	66.70	0.2	6,969	0.00%
2022/09/13	1	69.00	2	69.05	69.10	-1	7,170	-0.01%
2022/09/12	2.1	69.23	1	69.00	69.70	1.1	7,223	0.02%
2022/09/08	6	68.53	3	68.03	68.80	3	7,282	0.04%
2022/09/07	2	66.90	0	0.00	66.90	2	7,243	0.03%
2022/09/06	0	0.00	3	66.40	66.50	-3	7,278	-0.04%
2022/09/05	3	66.87	0	0.00	66.60	3	7,353	0.04%
2022/09/02	2	66.60	1	66.60	66.60	1	7,388	0.01%
2022/08/30	0	0.00	1	66.90	66.60	-1	7,579	-0.01%
2022/08/29	1	65.70	2	65.50	65.80	-1	7,629	-0.01%
2022/08/26	3	66.97	0	0.00	66.70	3	7,661	0.04%
2022/08/25	1	66.80	0	0.00	66.80	1	7,774	0.01%
2022/08/23	2	66.90	0	0.00	66.70	2	7,850	0.03%
2022/08/19	3	70.47	3	69.93	69.90	0	7,904	0.00%
2022/08/18	2	68.10	8	68.63	69.40	-6	8,013	-0.07%
2022/08/17	4	67.20	1	67.80	67.20	3	8,182	0.04%
2022/08/16	1	68.80	0	0.00	68.60	1	8,279	0.01%
2022/08/12	2	69.10	0	0.00	69.00	2	8,705	0.02%
2022/08/11	8	70.39	6	70.20	70.20	2	8,748	0.02%
2022/08/10	0	0.00	1	71.20	70.80	-1	8,682	-0.01%
2022/08/09	2	69.95	2	70.80	69.70	0	8,617	0.00%
2022/08/08	0	0.00	10	69.30	70.00	-10	8,597	-0.12%
2022/08/05	0	0.00	2	69.40	69.70	-2	8,563	-0.02%
2022/08/04	10	69.00	0	0.00	69.00	10	8,518	0.12%
2022/08/03	1	69.20	1	68.60	68.60	0	8,453	0.00%
2022/08/02	1	70.00	2	70.30	70.10	-1	8,399	-0.01%
2022/08/01	0	0.00	5	71.06	71.00	-5	8,329	-0.06%
2022/07/29	22	68.78	40	70.15	69.80	-18	8,187	-0.22%
2022/07/28	37	68.13	29.1	68.85	68.50	8	7,925	0.10%
2022/07/27	4	66.45	25	66.63	67.40	-21	7,758	-0.27%
2022/07/26	14	65.14	3	64.83	64.90	11	7,867	0.14%
2022/07/25	33	67.62	31	67.33	67.30	2	7,869	0.03%
2022/07/22	12	65.83	29	66.70	66.90	-17	7,719	-0.22%
2022/07/21	13	64.62	15.1	65.10	65.30	-2.1	7,550	-0.03%
2022/07/20	23.1	64.57	4	64.83	64.20	19.1	7,507	0.25%
2022/07/19	8	64.31	29	64.23	65.40	-21	7,307	-0.29%
2022/07/18	6	62.10	1	61.90	62.50	5	7,032	0.07%
2022/07/15	4	61.43	1	61.00	61.30	3	7,157	0.04%
2022/07/13	4	60.58	0	0.00	59.40	4	7,215	0.06%
2022/07/12	0	0.00	5	59.66	59.20	-5	7,249	-0.07%
2022/07/11	1	61.10	0.1	61.00	60.50	0.9	7,311	0.01%
2022/07/08	3	60.90	7	60.94	61.30	-4	7,550	-0.05%
2022/07/07	3	59.53	3	58.27	60.40	0	7,559	0.00%
2022/07/06	4	59.20	2	59.80	58.50	2	7,551	0.03%
2022/07/05	0.1	58.20	1	58.00	59.10	-0.9	7,519	-0.01%
2022/07/04	6	59.67	1	59.50	59.50	5	7,515	0.07%
2022/07/01	1	62.30	2.7	60.43	60.30	-1.7	7,626	-0.02%
2022/06/30	1	61.90	2	61.90	61.80	-1	7,740	-0.01%
2022/06/29	7	62.74	8	62.56	62.90	-1	7,647	-0.01%
2022/06/28	1	60.90	6	60.55	61.40	-5	7,381	-0.07%
2022/06/27	0	0.00	4	58.33	59.00	-4	7,233	-0.06%
2022/06/24	8	57.39	2	57.30	57.10	6	7,179	0.08%
2022/06/23	5	56.08	9	56.08	56.60	-4	7,130	-0.06%
2022/06/22	18	59.95	14	59.74	58.80	4	6,997	0.06%
2022/06/21	0	0.00	7	62.90	62.40	-7	6,851	-0.10%
2022/06/20	12	60.91	0	0.00	60.20	12	6,741	0.18%
2022/06/17	2	61.75	1	62.30	62.90	1	6,645	0.02%
2022/06/16	24	63.83	23	62.50	62.40	1	6,508	0.02%
2022/06/15	1	63.60	0	0.00	63.90	1	6,403	0.02%
2022/06/14	16	62.38	15	62.94	63.20	1	6,341	0.02%
2022/06/13	11	63.09	8	63.01	64.00	3	6,202	0.05%
2022/06/10	0	0.00	27	63.91	64.00	-27	6,153	-0.44%
2022/06/09	1	63.20	2.3	63.37	63.10	-1.3	6,073	-0.02%
2022/06/08	4	62.58	32	62.36	63.10	-28	5,989	-0.47%
2022/06/07	2	61.90	11	61.71	62.20	-9	5,902	-0.15%
2022/06/06	4	60.85	6	60.95	60.40	-2	5,809	-0.03%
2022/06/02	18	62.25	6	61.72	61.30	12	5,794	0.21%
2022/06/01	2.3	61.82	2	61.45	62.00	0.3	5,680	0.00%
2022/05/31	15	61.67	3	61.80	61.80	12	5,638	0.21%
2022/05/30	6	61.98	6	61.00	61.00	0	5,626	0.00%
2022/05/27	14	60.96	15	61.31	61.10	-1	5,544	-0.02%
2022/05/26	26	61.53	7	61.80	61.00	19	5,480	0.35%
2022/05/25	18	61.59	12	61.53	60.60	6	5,322	0.11%
2022/05/24	25	60.64	30	60.82	60.80	-5	5,147	-0.10%
2022/05/23	3	59.67	37	59.53	60.00	-34	4,944	-0.69%
2022/05/20	4	58.68	19	58.85	59.30	-15	4,734	-0.32%
2022/05/19	1	55.40	5.2	57.50	57.90	-4.2	4,500	-0.09%
2022/05/18	1	56.30	0	0.00	56.20	1	4,418	0.02%
2022/05/12	9	54.90	0	0.00	55.10	9	4,434	0.20%
2022/05/10	0	0.00	3	55.43	56.70	-3	4,417	-0.07%
2022/05/09	6	55.65	0	0.00	55.40	6	4,452	0.13%
2022/05/06	1	57.30	1	57.50	57.50	0	4,419	0.00%
2022/05/05	2	58.90	6	58.78	58.70	-4	4,418	-0.09%
2022/05/03	0	0.00	36	58.12	58.10	-36	4,264	-0.84%
2022/04/29	2	56.35	4	57.25	55.90	-2	4,076	-0.05%
2022/04/28	1	56.50	12	56.59	58.10	-11	3,956	-0.28%
2022/04/27	16	55.76	0	0.00	56.10	16	3,904	0.41%
2022/04/26	2	57.70	4	57.60	57.90	-2	3,839	-0.05%
2022/04/25	0	0.00	3	56.40	56.50	-3	3,770	-0.08%
2022/04/22	6	57.90	4	57.90	57.90	2	3,714	0.05%
2022/04/21	3	57.73	10	57.72	58.00	-7	3,677	-0.19%
2022/04/20	2	56.35	5	56.20	56.40	-3	3,549	-0.08%
2022/04/19	0	0.00	3	55.13	55.30	-3	3,499	-0.09%
2022/04/18	7	55.01	0	0.00	54.80	7	3,509	0.20%
2022/04/15	4	55.45	1	55.40	55.60	3	3,474	0.09%
2022/04/14	11	55.57	27	55.30	55.30	-16	3,450	-0.46%
2022/04/13	1	54.20	2	54.25	54.20	-1	3,216	-0.03%
2022/04/12	1	53.50	5	53.14	53.40	-4	3,224	-0.12%
2022/04/11	5	52.14	0	0.00	51.90	5	3,348	0.15%
2022/04/08	2	53.60	0	0.00	53.90	2	3,345	0.06%
2022/04/07	42	54.25	27.2	53.73	53.60	14.8	3,348	0.44%
2022/04/06	3	53.83	12	54.14	55.30	-9	3,239	-0.28%
2022/04/01	0	0.00	2	52.20	52.90	-2	3,160	-0.06%
2022/03/28	0	0.00	2	51.70	51.70	-2	4,668	-0.04%
2022/03/25	1	52.10	0	0.00	52.10	1	4,722	0.02%
2022/03/24	1	52.30	0	0.00	52.30	1	4,756	0.02%
2022/03/23	3	52.30	0	0.00	52.20	3	4,815	0.06%
2022/03/18	0	0.00	1	51.90	52.00	-1	4,896	-0.02%
2022/03/17	2	51.85	1	51.90	51.80	1	4,917	0.02%
2022/03/16	1	51.30	6	51.18	51.20	-5	4,927	-0.10%
2022/03/15	2.1	51.15	3	51.20	51.10	-1	4,973	-0.02%
2022/03/14	0	0.00	1	51.00	51.70	-1	5,045	-0.02%
2022/03/10	2.1	51.85	2	51.95	51.90	0.1	5,154	0.00%
2022/03/09	2	50.75	1	50.80	51.20	1	5,169	0.02%
2022/03/08	0	0.00	1	51.00	50.00	-1	5,240	-0.02%
2022/03/07	1	51.20	2	51.75	51.20	-1	5,532	-0.02%
2022/03/04	0	0.00	1	52.00	52.10	-1	5,588	-0.02%
2022/03/03	3	52.10	50	52.10	52.10	-47	5,638	-0.83%
2022/03/02	2	52.40	0	0.00	52.40	2	5,640	0.04%
2022/03/01	0	0.00	1	52.40	52.90	-1	5,672	-0.02%
2022/02/25	1	52.50	0	0.00	52.30	1	5,733	0.02%
2022/02/24	2	52.70	12	52.18	51.90	-10	5,792	-0.17%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/22	6	53.98	0	0.00	53.60	6	5,971	0.10%
2022/02/21	2	54.20	3	54.20	54.40	-1	6,396	-0.02%
2022/02/17	2	54.55	5	54.70	54.50	-3	6,837	-0.04%
2022/02/16	2	54.20	6	54.12	53.90	-4	6,954	-0.06%
2022/02/15	7	52.73	4	52.60	52.50	3	6,932	0.04%
2022/02/14	2	52.40	1	52.80	52.40	1	6,947	0.01%
2022/02/11	3	53.43	2	53.70	53.40	1	6,958	0.01%
2022/02/10	11	53.82	18	53.73	54.10	-7	6,989	-0.10%
2022/02/09	5	53.70	2	53.60	53.90	3	7,000	0.04%
2022/02/08	3	54.97	0	0.00	55.00	3	6,971	0.04%
2022/02/07	11	54.78	1	54.20	54.90	10	6,971	0.14%
2022/01/25	2	53.65	1	53.00	52.90	1	6,996	0.01%
2022/01/24	7	53.41	3	53.93	54.50	4	7,022	0.06%
2022/01/21	7.1	53.96	1	54.70	54.70	6.1	7,177	0.08%
2022/01/20	6	54.70	2	54.85	55.20	4	7,121	0.06%
2022/01/19	1	54.20	0	0.00	54.30	1	7,097	0.01%
2022/01/17	1	54.50	1	54.90	54.90	0	7,060	0.00%
2022/01/14	15.4	54.28	2	54.20	54.30	13.4	7,032	0.19%
2022/01/13	8	55.58	5	55.72	55.80	3	6,992	0.04%
2022/01/12	2	54.60	3	54.97	55.30	-1	6,898	-0.01%
2022/01/11	5.4	54.72	6	55.13	54.20	-0.6	6,829	-0.01%
2022/01/10	0	0.00	1	56.10	55.60	-1	6,776	-0.01%
2022/01/07	13	56.21	4	55.30	55.00	9	6,737	0.13%
2022/01/06	1	56.40	2	56.65	56.50	-1	6,650	-0.02%
2022/01/05	6	57.35	6	57.62	57.30	0	6,606	0.00%
2022/01/04	12	57.71	8.1	57.75	57.70	3.9	6,496	0.06%
2022/01/03	2	55.90	2	56.30	56.00	0	6,300	0.00%
2021/12/30	7	57.00	72	57.28	56.70	-65	6,236	-1.04%
2021/12/29	54	57.04	2	56.90	57.00	52	6,182	0.84%
2021/12/28	24	57.47	21.1	57.84	57.20	2.9	6,122	0.05%
2021/12/27	40	57.27	21	57.64	57.70	19	5,954	0.32%
2021/12/24	26.1	57.63	18	57.42	56.90	8.1	5,831	0.14%
2021/12/23	99	59.48	67	59.21	58.40	32	5,626	0.57%
2021/12/22	31	57.65	38	57.38	58.00	-7	4,911	-0.14%
2021/12/21	22	54.95	46	54.88	54.80	-24	4,452	-0.54%
2021/12/20	15	54.57	22	54.72	54.70	-7	4,387	-0.16%
2021/12/17	2	54.00	1	54.50	54.20	1	4,356	0.02%
2021/12/16	0	0.00	10	53.28	53.70	-10	4,286	-0.23%
2021/12/15	1	52.40	11	52.68	52.70	-10	4,263	-0.23%
2021/12/14	26	52.37	1	52.50	51.90	25	4,246	0.59%
2021/12/13	1	53.40	1	54.10	53.40	0	4,192	0.00%
2021/12/10	2	53.50	0	0.00	54.00	2	4,173	0.05%
2021/12/09	9	54.02	2	53.90	53.60	7	4,164	0.17%
2021/12/08	14	54.82	1	55.00	54.80	13	4,123	0.32%
2021/12/07	6	54.47	2	54.80	54.40	4	4,049	0.10%
2021/12/06	1	53.70	1	53.70	53.50	0	3,944	0.00%
2021/12/03	1	53.70	1	54.20	53.70	0	3,928	0.00%
2021/12/02	22	53.91	4	54.25	53.60	18	3,890	0.46%
2021/12/01	21	54.69	34	54.93	55.10	-13	3,798	-0.34%
2021/11/30	0	0.00	3	53.77	52.80	-3	3,467	-0.09%
2021/11/29	48	51.06	68	52.03	52.10	-20	3,378	-0.59%
2021/11/26	54	52.46	0	0.00	52.00	54	3,320	1.63%
2021/11/25	1	54.00	0	0.00	53.60	1	3,262	0.03%
2021/11/24	3	53.20	2	53.70	53.60	1	3,213	0.03%
2021/11/23	8	54.01	2	54.35	53.70	6	3,138	0.19%
2021/11/22	4	55.05	3	55.50	55.10	1	3,042	0.03%
2021/11/19	11	55.80	6	55.97	55.50	5	2,957	0.17%
2021/11/18	39	57.36	15	57.88	57.30	24	2,801	0.86%
2021/11/17	7	55.66	12	55.63	56.10	-5	2,335	-0.21%
2021/11/16	2	53.60	2	53.70	53.60	0	2,031	0.00%
2021/11/15	3	52.23	6	51.75	53.50	-3	1,902	-0.16%
2021/11/12	1	50.40	0	0.00	50.30	1	1,780	0.06%
2021/11/11	8	50.28	0	0.00	50.10	8	1,772	0.45%
2021/11/10	1	49.95	2	50.25	50.50	-1	1,758	-0.06%
2021/11/09	2	49.83	0	0.00	49.70	2	1,743	0.11%
2021/11/08	6	50.30	0	0.00	50.00	6	1,708	0.35%
2021/11/05	6	50.04	4	49.85	50.00	2	1,711	0.12%
2021/11/04	2	50.30	1	50.20	50.30	1	1,707	0.06%
2021/11/03	5.1	50.38	0	0.00	50.30	5.1	1,778	0.29%
2021/11/02	3	50.83	2	50.90	50.40	1	1,821	0.05%
2021/11/01	4	51.65	1	51.90	51.90	3	1,836	0.16%
2021/10/29	1	52.10	3	52.37	51.50	-2	1,822	-0.11%
2021/10/28	4	50.88	0	0.00	50.80	4	1,693	0.24%
2021/10/20	0	50.90	0	0.00	51.10	0	2,480	0.00%
2021/10/14	1	51.00	1	50.50	50.30	0	2,564	0.00%
2021/10/05	1	49.00	1	49.75	50.10	0	2,735	0.00%
2021/10/01	1	49.85	0	0.00	49.85	1	2,756	0.04%
2021/09/29	2	50.30	0	0.00	50.80	2	2,758	0.07%
2021/09/27	0	0.00	6	51.90	51.50	-6	2,793	-0.21%
2021/09/23	0	0.00	2	50.95	50.90	-2	2,856	-0.07%
2021/09/15	0	0.00	1	50.50	50.20	-1	2,991	-0.03%
2021/09/14	1	50.70	2	50.20	50.50	-1	3,010	-0.03%
2021/09/13	10	50.72	0	0.00	50.70	10	3,006	0.33%
2021/09/10	2	51.30	0	0.00	51.50	2	3,029	0.07%
2021/09/03	2	51.90	0	0.00	51.90	2	3,037	0.07%
2021/09/01	0	0.00	1	52.40	52.30	-1	3,019	-0.03%
2021/08/31	1	51.80	0	0.00	52.00	1	3,017	0.03%
2021/08/30	0	0.00	1	52.60	52.80	-1	3,012	-0.03%
2021/08/26	1	51.70	0	0.00	51.60	1	3,027	0.03%
2021/08/25	2	51.50	2	51.90	51.80	0	3,061	0.00%
2021/08/24	0	0.00	1	51.30	51.20	-1	3,068	-0.03%
2021/08/23	1	50.10	1	50.80	50.70	0	3,057	0.00%
2021/08/17	1	49.70	0	0.00	49.05	1	3,072	0.03%
2021/08/11	0	0.00	2	51.80	52.20	-2	3,064	-0.07%
2021/08/09	5.1	54.26	1	53.40	53.40	4.1	3,103	0.13%
2021/08/06	1	59.00	0	0.00	59.20	1	3,071	0.03%
2021/08/05	1	59.90	0	0.00	59.90	1	3,050	0.03%
2021/08/04	0	0.00	7	59.67	59.60	-7	3,035	-0.23%
2021/08/03	6	59.52	9	59.07	59.10	-3	3,032	-0.10%
2021/08/02	4	60.43	0	0.00	60.50	4	2,965	0.13%
2021/07/30	8	61.94	2	62.30	61.50	6	2,886	0.21%
2021/07/29	14.4	62.38	7	61.16	60.40	7.4	2,757	0.27%
2021/07/28	0	0.00	2	59.75	60.00	-2	2,410	-0.08%
2021/07/27	6	58.45	0	0.00	58.40	6	2,344	0.26%
2021/07/26	1	59.20	1	60.00	59.70	0	2,337	0.00%
2021/07/23	6	57.63	4	57.30	58.10	2	2,338	0.09%
2021/07/21	0.1	55.80	0	0.00	55.30	0.1	2,335	0.01%
2021/07/20	1	56.50	2	56.50	56.40	-1	2,334	-0.04%
2021/07/19	1	57.60	0	0.00	57.30	1	2,354	0.04%
2021/07/16	1	58.00	0	0.00	58.00	1	2,427	0.04%
2021/07/15	0	0.00	1	58.40	58.40	-1	2,458	-0.04%
2021/07/14	3	58.37	0	0.00	59.50	3	2,481	0.12%
2021/07/13	0	0.00	3	57.60	57.40	-3	2,406	-0.12%
2021/07/09	0	0.00	6	56.32	56.60	-6	2,449	-0.24%
2021/07/08	0	57.40	0	0.00	57.50	0	2,510	0.00%
2021/07/07	0	0.00	2	57.70	57.00	-2	2,518	-0.08%
2021/07/05	3	57.00	2	57.40	57.40	1	2,572	0.04%
2021/07/02	6	56.92	0	0.00	57.00	6	2,582	0.23%
2021/07/01	0	0.00	5	56.10	56.00	-5	2,584	-0.19%
2021/06/30	2	56.50	0	0.00	57.00	2	2,601	0.08%
2021/06/25	1	55.70	0	0.00	55.20	1	2,605	0.04%
2021/06/24	6	54.63	1	54.90	54.70	5	2,604	0.19%
2021/06/23	0	0.00	2	54.15	54.50	-2	2,648	-0.08%
2021/06/22	2	53.00	0	0.00	52.70	2	2,760	0.07%
2021/06/21	1	52.10	0	0.00	52.10	1	2,788	0.04%
2021/06/07	1	51.90	0	0.00	52.40	1	3,609	0.03%
2021/06/04	1	52.50	0	0.00	52.80	1	3,761	0.03%
2021/05/31	0	0.00	1	53.10	53.10	-1	3,894	-0.03%
2021/05/25	1	51.80	3	52.33	52.80	-2	4,305	-0.05%
2021/05/24	0	0.00	1	50.50	51.40	-1	4,431	-0.02%
2021/05/21	2	51.35	2	51.00	51.00	0	4,569	0.00%
2021/05/20	1	50.80	0	0.00	50.50	1	4,730	0.02%
2021/05/19	1	50.60	0	0.00	50.20	1	4,839	0.02%
2021/05/18	1	51.20	0	0.00	51.50	1	5,028	0.02%
2021/05/11	4	53.70	4	53.13	53.40	0	6,523	0.00%
2021/05/07	2	57.60	1	57.80	57.40	1	7,076	0.01%
2021/05/06	1	56.90	1	56.60	56.60	0	7,306	0.00%
2021/05/04	3	56.90	7	56.54	56.50	-4	7,753	-0.05%
2021/05/03	0	0.00	1	60.80	59.90	-1	7,874	-0.01%
2021/04/29	0	0.00	1	60.80	60.90	-1	7,962	-0.01%
2021/04/27	1	59.80	0	0.00	59.40	1	8,246	0.01%
2021/04/23	2	59.50	0	0.00	59.50	2	8,950	0.02%
2021/04/22	1	59.70	3	59.73	59.50	-2	9,136	-0.02%
2021/04/21	1	61.50	0	0.00	61.60	1	9,541	0.01%
2021/04/14	1	59.10	2	58.95	60.00	-1	9,741	-0.01%
2021/04/13	2	61.05	10	60.40	60.40	-8	9,761	-0.08%
2021/04/12	2	62.10	0	0.00	61.50	2	9,769	0.02%
2021/04/09	2	62.45	0	0.00	62.10	2	9,773	0.02%
2021/04/08	3	62.70	0	0.00	63.10	3	9,761	0.03%
2021/04/06	0	0.00	13	62.06	62.00	-13	9,888	-0.13%
2021/04/01	1	62.30	6	62.60	62.30	-5	9,866	-0.05%
2021/03/31	10	63.85	0	0.00	63.60	10	9,826	0.10%
2021/03/30	2	63.60	1	64.00	64.00	1	9,797	0.01%
2021/03/29	1	62.90	6	63.05	62.80	-5	9,781	-0.05%
2021/03/26	5	61.50	1	61.50	62.40	4	9,785	0.04%
2021/03/25	4	61.88	11	61.01	61.10	-7	9,767	-0.07%
2021/03/24	1	63.30	0	0.00	63.40	1	9,730	0.01%
2021/03/23	0	0.00	14	63.61	63.70	-14	9,775	-0.14%
2021/03/22	19	65.29	4	66.20	64.80	15	9,745	0.15%
2021/03/19	14	65.09	10	65.20	65.80	4	9,687	0.04%
2021/03/18	16	64.58	7.3	64.71	64.80	8.7	9,600	0.09%
2021/03/17	2	63.90	0	0.00	63.40	2	9,543	0.02%
2021/03/16	1	64.30	8	63.49	64.20	-7	9,585	-0.07%
2021/03/15	3	64.03	2	64.10	64.10	1	9,611	0.01%
2021/03/12	2	64.85	0	0.00	64.70	2	9,597	0.02%
2021/03/11	1	64.30	3	64.87	65.70	-2	9,602	-0.02%
2021/03/10	6	63.27	4	63.15	64.20	2	9,550	0.02%
2021/03/08	4	61.00	2	61.25	61.40	2	9,758	0.02%
2021/03/05	0	0.00	3	60.60	60.70	-3	9,768	-0.03%
2021/03/04	3	60.47	12	60.96	60.30	-9	9,779	-0.09%
2021/03/03	1	60.20	2	61.40	61.00	-1	9,755	-0.01%
2021/03/02	1	61.40	0	0.00	60.50	1	9,771	0.01%
2021/02/26	3	62.00	2	61.80	61.00	1	9,731	0.01%
2021/02/25	14	64.00	11	63.97	64.10	3	9,661	0.03%
2021/02/24	6	64.15	7	64.26	65.00	-1	9,547	-0.01%
2021/02/23	2	63.00	2	62.90	63.10	0	9,452	0.00%
2021/02/22	7	65.23	4	65.05	64.80	3	9,440	0.03%
2021/02/19	13	65.14	5	65.02	65.40	8	9,336	0.09%
2021/02/18	1	63.70	2	64.55	64.20	-1	9,277	-0.01%
2021/02/17	4	64.15	6.4	64.01	64.90	-2.4	9,156	-0.03%
2021/02/05	6	61.30	8.4	61.31	60.80	-2.4	8,941	-0.03%
2021/02/04	2	59.55	19	59.32	60.30	-17	8,638	-0.20%
2021/02/03	1	59.70	3	59.13	58.90	-2	8,623	-0.02%
2021/02/02	11	58.88	21.4	59.36	59.90	-10.4	8,293	-0.13%
2021/02/01	30	57.32	24	56.81	57.90	6	7,781	0.08%
2021/01/29	3	56.47	22	55.55	55.70	-19	7,690	-0.25%
2021/01/28	2	55.90	16	55.08	56.00	-14	7,533	-0.19%
2021/01/27	4	54.35	13	53.48	54.50	-9	7,387	-0.12%
2021/01/26	27	54.39	31	54.72	53.90	-4	7,305	-0.05%
2021/01/25	37	55.62	31	54.97	55.80	6	7,138	0.08%
2021/01/22	18	54.57	27.7	54.22	54.30	-9.7	7,269	-0.13%
2021/01/21	1	54.50	4	53.95	53.90	-3	7,174	-0.04%
2021/01/20	32	52.96	36	53.36	53.50	-4	7,055	-0.06%
2021/01/19	11	54.20	21	54.34	54.50	-10	6,859	-0.15%
2021/01/18	31.7	53.91	13	53.83	54.20	18.7	6,599	0.28%
2021/01/15	22	51.52	1	52.40	52.40	21	6,168	0.34%
2021/01/14	22	52.00	24	52.27	52.30	-2	6,031	-0.03%
2021/01/13	0	0.00	6	48.99	49.15	-6	5,572	-0.11%
2021/01/07	1	48.20	1	48.45	48.70	0	5,446	0.00%
2021/01/06	0	0.00	5	47.73	47.50	-5	5,412	-0.09%
2021/01/05	1	48.85	0	0.00	49.00	1	5,344	0.02%
2021/01/04	0	0.00	10	49.00	49.00	-10	5,346	-0.19%
2020/12/31	3	48.80	1	48.70	48.75	2	5,357	0.04%
2020/12/30	4	48.84	8	49.09	49.00	-4	5,348	-0.07%
2020/12/29	2	48.55	3	48.13	48.40	-1	5,288	-0.02%
2020/12/25	2	47.08	5	47.45	46.90	-3	5,213	-0.06%
2020/12/24	2	47.15	2	47.05	47.10	0	5,212	0.00%
2020/12/23	3	46.55	0	0.00	46.75	3	5,212	0.06%
2020/12/22	3	47.42	1	47.50	46.80	2	5,254	0.04%
2020/12/21	5	47.81	8	47.74	47.75	-3	5,272	-0.06%
2020/12/18	0	0.00	10	49.45	48.55	-10	5,259	-0.19%
2020/12/17	2	48.83	3	49.13	49.15	-1	5,210	-0.02%
2020/12/16	0	0.00	1	48.50	48.50	-1	5,207	-0.02%
2020/12/15	6	48.17	11	49.11	47.85	-5	5,235	-0.10%
2020/12/14	2	48.95	8	48.84	48.50	-6	5,193	-0.12%
2020/12/11	0	0.00	2	47.55	48.50	-2	5,192	-0.04%
2020/12/10	3	48.07	0	0.00	47.95	3	5,300	0.06%
2020/12/09	8	48.96	13	48.92	48.75	-5	5,271	-0.09%
2020/12/08	1	49.55	5	49.04	48.85	-4	5,257	-0.08%
2020/12/07	5	48.71	11	48.76	49.00	-6	5,276	-0.11%
2020/12/04	4	48.64	2	48.75	48.50	2	5,253	0.04%
2020/12/03	15	49.04	23	49.15	49.00	-8	5,292	-0.15%
2020/12/02	25	48.73	19	48.68	48.80	6	5,298	0.11%
2020/12/01	2	46.18	0	0.00	46.70	2	5,159	0.04%
2020/11/30	6	47.08	0.6	47.00	46.70	5.4	5,194	0.10%
2020/11/27	0.1	47.20	1	47.00	47.15	-0.9	5,235	-0.02%
2020/11/26	2	46.83	58	46.92	46.95	-56	5,295	-1.06%
2020/11/25	1	47.55	60.3	47.49	47.25	-59.3	5,295	-1.12%
2020/11/24	2.1	48.24	12	47.20	47.15	-9.9	5,339	-0.19%
2020/11/23	0.2	47.85	2	48.10	48.10	-1.8	5,487	-0.03%
2020/11/20	42	47.86	43.1	47.83	47.85	-1.1	5,969	-0.02%
2020/11/19	6.3	47.85	37.5	47.97	48.00	-31.2	6,280	-0.50%
2020/11/18	3	47.10	9.1	47.13	47.15	-6.1	6,249	-0.10%
2020/11/17	2	47.30	0	0.00	47.05	2	6,220	0.03%
2020/11/16	14.1	47.76	22	47.70	47.60	-7.9	6,230	-0.13%
2020/11/13	2	47.10	1	47.00	47.05	1	6,161	0.02%
2020/11/12	10	46.68	5	46.82	46.75	5	6,162	0.08%
2020/11/11	4	47.16	8	47.37	46.95	-4	6,126	-0.06%
2020/11/10	10	46.82	1	46.75	46.85	9	5,999	0.15%
2020/11/09	5	46.86	15.5	46.81	46.80	-10.5	5,921	-0.18%
2020/11/06	32	47.00	25.1	47.17	47.15	6.9	5,840	0.12%
2020/11/05	8.1	46.61	11	46.58	46.65	-2.9	5,665	-0.05%
2020/11/04	4.2	46.24	13	45.96	45.45	-8.8	5,552	-0.16%
2020/11/03	6.4	45.73	10	45.70	45.70	-3.6	5,484	-0.07%
2020/11/02	2	44.48	23	45.18	45.25	-21	5,409	-0.39%
2020/10/30	13	44.85	17	45.07	44.40	-4	5,310	-0.08%
2020/10/29	1	42.70	1	43.45	43.65	0	5,029	0.00%
2020/10/28	1	43.40	0.2	44.40	43.45	0.8	5,112	0.02%
2020/10/27	13	44.08	5	44.30	44.30	8	5,143	0.16%
2020/10/26	10	44.75	1	44.80	44.65	9	5,205	0.17%
2020/10/23	13	44.70	8	44.48	44.80	5	5,215	0.10%
2020/10/22	11	44.87	15	44.24	44.70	-4	5,215	-0.08%
2020/10/21	8	44.21	1	44.50	44.25	7	5,173	0.14%
2020/10/20	2	44.15	1	44.20	44.25	1	5,212	0.02%
2020/10/19	1	44.50	1	44.40	44.50	0	5,241	0.00%
2020/10/16	26	44.57	2	44.80	44.05	24	5,293	0.45%
2020/10/15	74	45.26	9	45.33	45.00	65	5,344	1.22%
2020/10/14	6	44.58	0	0.00	44.60	6	5,391	0.11%
2020/10/13	3	43.80	6	43.73	44.05	-3	5,530	-0.05%
2020/10/12	6	44.52	0	0.00	44.00	6	5,589	0.11%
2020/10/08	0	0.00	5	44.30	44.25	-5	5,594	-0.09%
2020/10/07	0	0.00	1	43.65	43.85	-1	5,633	-0.02%
2020/10/06	11	43.99	13	43.97	43.90	-2	5,709	-0.04%
2020/09/29	2	42.40	0	0.00	42.65	2	5,923	0.03%
2020/09/25	1	41.75	0	0.00	42.00	1	6,222	0.02%
2020/09/24	2	42.45	6	42.53	42.50	-4	6,207	-0.06%
2020/09/23	2	42.95	2	43.38	43.10	0	6,195	0.00%
2020/09/22	2	43.40	16	43.44	43.40	-14	6,191	-0.23%
2020/09/21	17	43.86	3	43.00	43.00	14	6,186	0.23%
2020/09/18	3	44.60	11	44.99	44.55	-8	6,214	-0.13%
2020/09/17	3	44.17	1	44.65	44.60	2	6,310	0.03%
2020/09/16	12	44.76	0	0.00	44.60	12	6,286	0.19%
2020/09/15	14	45.19	11	45.30	45.40	3	6,253	0.05%
2020/09/14	7	43.91	2	44.05	44.05	5	6,179	0.08%
2020/09/11	3	43.10	3	42.87	42.85	0	6,184	0.00%
2020/09/10	9	43.19	12	43.25	43.65	-3	6,151	-0.05%
2020/09/09	18	43.49	18	43.75	43.40	0	6,100	0.00%
2020/09/08	8	43.53	1	43.15	43.15	7	6,056	0.12%
2020/09/07	13	44.25	4	44.05	43.80	9	5,985	0.15%
2020/09/04	2	42.68	4	43.83	44.00	-2	5,950	-0.03%
2020/09/03	22	43.02	1	42.60	42.50	21	5,931	0.35%
2020/09/02	3	43.47	1	43.00	42.90	2	5,994	0.03%
2020/09/01	3	43.82	1	44.35	43.90	2	5,970	0.03%
2020/08/31	3	45.82	1	44.70	44.70	2	5,915	0.03%
2020/08/28	32	46.42	4	46.04	45.85	28	5,923	0.47%
2020/08/27	44	46.74	41	46.46	46.40	3	5,964	0.05%
2020/08/26	20	46.43	29	46.87	46.55	-9	5,783	-0.16%
2020/08/25	6	44.99	11	44.47	45.00	-5	5,292	-0.09%
2020/08/24	1	41.95	6	41.83	42.45	-5	4,943	-0.10%
2020/08/21	1	39.80	0	0.00	40.00	1	4,879	0.02%
2020/08/20	3	38.53	2	38.80	39.35	1	4,855	0.02%
2020/08/19	1	41.15	1	41.15	40.60	0	4,778	0.00%
2020/08/18	3	41.15	0	0.00	40.95	3	4,762	0.06%
2020/08/12	1	41.10	3	41.10	41.25	-2	4,800	-0.04%
2020/08/10	3	43.10	2	42.63	42.20	1	4,800	0.02%
2020/08/07	0	0.00	4	42.45	42.25	-4	4,820	-0.08%
2020/08/06	12	42.15	12	41.90	41.90	0	4,902	0.00%
2020/08/05	1	42.45	0	0.00	42.15	1	4,965	0.02%
2020/08/04	0	0.00	4	42.04	42.30	-4	4,934	-0.08%
2020/08/03	4	41.90	10	42.50	41.50	-6	4,939	-0.12%
2020/07/31	11	41.25	0	0.00	41.85	11	4,860	0.23%
2020/07/30	3	41.13	3	41.18	41.75	0	4,821	0.00%
2020/07/28	3	40.60	1	40.15	40.15	2	4,759	0.04%
2020/07/27	5	41.06	0	0.00	40.85	5	4,806	0.10%
2020/07/24	8	41.93	2	41.85	41.70	6	4,789	0.13%
2020/07/23	3	43.30	11	43.10	43.00	-8	4,732	-0.17%
2020/07/22	0	0.00	3	43.30	43.65	-3	4,701	-0.06%
2020/07/21	6	42.77	0	0.00	42.50	6	4,640	0.13%
2020/07/20	2	42.75	0	0.00	42.95	2	4,574	0.04%
2020/07/17	4	46.60	8	46.57	46.30	-4	4,432	-0.09%
2020/07/15	3	46.10	4	46.04	45.95	-1	4,248	-0.02%
2020/07/14	16	45.73	32	45.74	45.60	-16	4,313	-0.37%
2020/07/13	28	45.96	1	45.85	45.90	27	4,271	0.63%
2020/07/10	6	46.80	0	0.00	46.55	6	4,210	0.14%
2020/07/09	17	47.87	14	48.02	47.85	3	4,137	0.07%
2020/07/07	24	48.01	4	48.01	47.70	20	3,978	0.50%
2020/07/06	8	48.99	7	49.33	48.75	1	3,839	0.03%
2020/07/03	5	48.83	4	48.79	48.60	1	3,754	0.03%
2020/07/02	2	48.40	2	48.30	48.55	0	3,762	0.00%
2020/07/01	3	48.30	7	48.41	48.50	-4	3,760	-0.11%
2020/06/30	2	47.15	4	47.40	47.90	-2	3,753	-0.05%
2020/06/29	11	46.35	0	0.00	46.15	11	3,738	0.29%
2020/06/24	10	48.10	92	48.34	47.75	-82	3,646	-2.25%
2020/06/23	2	49.18	3	49.58	49.40	-1	3,540	-0.03%
2020/06/22	5	49.18	6	49.50	49.20	-1	3,532	-0.03%
2020/06/19	45	50.12	0	0.00	49.95	45	3,536	1.27%
2020/06/18	2	50.20	4	49.95	50.90	-2	3,480	-0.06%
2020/06/17	3	48.93	0	0.00	48.80	3	3,430	0.09%
2020/06/16	32	49.03	0	0.00	49.00	32	3,443	0.93%
2020/06/15	2	48.28	1	48.05	48.05	1	3,481	0.03%
2020/06/12	3	49.00	0	0.00	49.10	3	3,496	0.09%
2020/06/11	5	50.12	9	50.21	49.20	-4	3,480	-0.11%
2020/06/10	37	52.21	9	52.08	52.10	28	3,405	0.82%
2020/06/09	9	50.51	10	51.02	51.30	-1	3,344	-0.03%
2020/06/04	3	50.13	1	50.40	49.40	2	3,243	0.06%
2020/06/03	6.6	49.51	20	49.66	50.00	-13.4	3,227	-0.42%
2020/06/02	4	48.40	1	48.20	48.40	3	3,117	0.10%
2020/06/01	0	0.00	1	47.70	47.50	-1	3,088	-0.03%
2020/05/29	0	0.00	2	46.95	46.35	-2	3,079	-0.06%
2020/05/28	6	47.63	6	47.40	47.35	0	3,094	0.00%
2020/05/27	0	0.00	1	46.85	46.90	-1	3,085	-0.03%
2020/05/25	5	45.97	1	45.90	46.50	4	3,166	0.13%
2020/05/22	0	0.00	1	46.35	46.30	-1	3,197	-0.03%
2020/05/21	2	47.05	0	0.00	46.80	2	3,196	0.06%
2020/05/20	0	0.00	3	46.38	46.90	-3	3,181	-0.09%
2020/05/19	1	47.55	3	46.67	46.50	-2	3,183	-0.06%
2020/05/18	0	0.00	3	47.05	47.00	-3	3,246	-0.09%
2020/05/15	2	48.10	0	0.00	47.95	2	3,274	0.06%
2020/05/14	6	48.87	19	48.59	47.80	-13	3,272	-0.40%
2020/05/13	10.3	49.95	1	49.85	50.40	9.3	3,215	0.29%
2020/05/12	13	48.92	1	49.00	49.65	12	3,169	0.38%
2020/05/11	2	48.10	0	0.00	48.00	2	3,115	0.06%
2020/05/08	1	48.05	1	47.75	47.65	0	3,110	0.00%
2020/05/05	0	0.00	1	45.55	46.00	-1	3,148	-0.03%
2020/05/04	1	45.55	0	0.00	45.50	1	3,161	0.03%
2020/04/30	5	47.30	3	47.13	47.10	2	3,151	0.06%
2020/04/29	0	0.00	2	47.80	47.80	-2	3,149	-0.06%
2020/04/27	4	47.43	0	0.00	47.40	4	3,240	0.12%
2020/04/23	1	47.30	1	47.15	46.85	0	3,272	0.00%
2020/04/21	0	0.00	1	46.10	46.10	-1	3,275	-0.03%
2020/04/20	0	0.00	2	48.00	48.20	-2	3,253	-0.06%
2020/04/17	9	47.92	12	47.56	47.75	-3	3,221	-0.09%
2020/04/16	1	45.90	0	0.00	46.05	1	3,149	0.03%
2020/04/15	6	44.56	0	0.00	44.45	6	3,145	0.19%
2020/04/14	5	43.85	0	0.00	44.00	5	3,159	0.16%
2020/04/13	4	43.30	0	0.00	43.15	4	3,170	0.13%
2020/04/10	1	43.90	2	44.15	43.80	-1	3,188	-0.03%
2020/04/09	0	0.00	3	43.97	44.25	-3	3,222	-0.09%
2020/04/08	0	0.00	1	43.30	43.45	-1	3,221	-0.03%
2020/04/07	2	42.00	2	41.83	42.40	0	3,174	0.00%
2020/04/01	2	40.23	0	0.00	40.00	2	3,106	0.06%
2020/03/31	2	39.50	2	38.65	38.60	0	3,078	0.00%
2020/03/25	0	0.00	5	39.26	39.40	-5	3,008	-0.17%
2020/03/24	5	36.80	0	0.00	36.50	5	2,964	0.17%
2020/03/23	0	0.00	1	35.30	35.10	-1	2,947	-0.03%
2020/03/20	0	0.00	2	36.70	36.55	-2	2,945	-0.07%
2020/03/19	2	34.00	13	34.39	34.00	-11	2,929	-0.38%
2020/03/18	5	38.90	0	0.00	37.75	5	2,896	0.17%
2020/03/16	1	40.00	2	41.50	40.00	-1	2,936	-0.03%
2020/03/13	2	40.15	0	0.00	41.00	2	2,914	0.07%
2020/03/11	1	46.85	0	0.00	46.70	1	2,843	0.04%
2020/03/09	2	45.90	10	47.63	45.30	-8	2,855	-0.28%
2020/03/06	12	48.50	1	48.55	48.30	11	2,814	0.39%
2020/02/26	1	50.20	0	0.00	50.10	1	2,879	0.03%
2020/02/24	1	51.80	2	52.00	51.80	-1	2,903	-0.03%
2020/02/20	2	53.45	2	53.20	53.20	0	2,964	0.00%
2020/02/19	5	54.30	0	0.00	53.50	5	2,975	0.17%
2020/02/18	6	52.65	0	0.00	52.30	6	2,953	0.20%
2020/02/14	0	0.00	1	53.20	53.20	-1	3,177	-0.03%
2020/02/13	1	53.60	1	53.20	53.20	0	3,287	0.00%
2020/02/12	5	52.78	0	0.00	52.80	5	3,369	0.15%
2020/02/10	1	51.00	2	51.35	51.20	-1	3,575	-0.03%
2020/02/06	1	51.80	1	52.10	52.80	0	4,146	0.00%
2020/02/03	2	49.85	0	0.00	51.00	2	4,680	0.04%
2020/01/30	1	53.20	0	0.00	53.20	1	5,243	0.02%
2020/01/20	1	59.40	1	59.40	59.10	0	5,266	0.00%
2020/01/17	1	59.40	0	0.00	59.50	1	5,318	0.02%
2020/01/16	1	59.90	1	59.40	59.40	0	5,400	0.00%
2020/01/14	0	0.00	4	60.60	60.70	-4	5,703	-0.07%
2020/01/13	4	60.30	0	0.00	60.30	4	5,772	0.07%
2020/01/10	1	60.00	0	0.00	59.60	1	5,861	0.02%
2020/01/09	3	59.97	1	60.00	59.70	2	5,932	0.03%
2020/01/08	1	60.60	0	0.00	59.70	1	6,020	0.02%
2020/01/06	1	62.50	0	0.00	62.10	1	6,167	0.02%
2020/01/03	1	63.50	0	0.00	63.70	1	6,200	0.02%
2019/12/31	0	0.00	1	63.40	63.40	-1	6,429	-0.02%
2019/12/30	1	63.20	0	0.00	63.30	1	6,658	0.02%
2019/12/27	1	63.20	0	0.00	63.20	1	6,869	0.01%
2019/12/24	0	0.00	2	62.90	62.30	-2	7,296	-0.03%
2019/12/23	2	62.90	0	0.00	62.80	2	7,328	0.03%
2019/12/19	1	62.40	1	62.40	62.50	0	7,607	0.00%
2019/12/18	3	62.63	4	62.43	62.40	-1	7,631	-0.01%
2019/12/17	3	62.63	0	0.00	62.80	3	7,667	0.04%
2019/12/16	1	62.40	1	62.60	62.90	0	7,693	0.00%
2019/12/13	1	62.40	0	0.00	61.90	1	7,714	0.01%
2019/12/11	1	63.10	4	64.35	63.30	-3	7,751	-0.04%
2019/12/10	2	63.45	55	63.30	63.50	-53	7,871	-0.67%
2019/12/09	0	0.00	3	63.57	63.40	-3	8,005	-0.04%
2019/12/06	1	62.60	1	62.60	62.50	0	8,147	0.00%
2019/12/05	2	63.40	0	0.00	63.30	2	8,208	0.02%
2019/12/04	4	62.38	4	63.13	62.70	0	8,454	0.00%
2019/12/03	5	61.66	2	61.95	61.70	3	8,485	0.04%
2019/12/02	2	61.95	6	61.40	61.20	-4	8,479	-0.05%
2019/11/29	1	64.00	8	62.79	62.50	-7	8,447	-0.08%
2019/11/28	3	64.37	5	64.40	63.80	-2	8,477	-0.02%
2019/11/27	7	64.06	2	64.00	64.00	5	8,499	0.06%
2019/11/26	1	64.50	2	63.90	64.10	-1	8,509	-0.01%
2019/11/25	4	63.85	4	64.20	63.70	0	8,510	0.00%
2019/11/22	26	64.09	1	64.30	63.90	25	8,547	0.29%
2019/11/21	7	64.20	3	64.27	64.30	4	8,765	0.05%
2019/11/20	2	65.60	3	65.40	65.30	-1	8,814	-0.01%
2019/11/19	4	66.40	3	67.00	66.00	1	9,166	0.01%
2019/11/18	1	66.90	21	66.90	66.70	-20	9,281	-0.22%
2019/11/15	8	66.66	4	66.45	66.40	4	9,341	0.04%
2019/11/14	8	67.46	6	67.57	67.10	2	9,384	0.02%
2019/11/13	3	66.23	13	66.69	66.90	-10	9,347	-0.11%
2019/11/12	3	64.93	10	65.80	65.90	-7	9,479	-0.07%
2019/11/11	10	65.53	1	64.30	64.00	9	9,646	0.09%
2019/11/08	4	66.73	6	66.68	66.90	-2	9,641	-0.02%
2019/11/07	53	66.23	15	66.55	66.30	38	9,805	0.39%
2019/11/06	21	67.10	18	67.22	66.60	3	9,818	0.03%
2019/11/05	18	66.49	22	66.78	66.50	-4	9,702	-0.04%
2019/11/04	6	65.27	15	65.35	65.60	-9	9,686	-0.09%
2019/11/01	18	63.96	19	64.41	63.90	-1	9,845	-0.01%
2019/10/31	3	64.77	10	64.86	65.00	-7	10,188	-0.07%
2019/10/30	13	63.92	4	64.08	63.90	9	10,575	0.09%
2019/10/29	34	65.70	37	65.97	64.60	-3	10,517	-0.03%
2019/10/28	7	64.66	4	64.98	64.40	3	10,022	0.03%
2019/10/25	3	64.27	1	64.40	64.20	2	9,933	0.02%
2019/10/24	5	63.48	24	63.63	64.00	-19	9,892	-0.19%
2019/10/23	2	62.80	1	62.90	62.70	1	9,849	0.01%
2019/10/22	13	63.66	13	65.55	63.10	0	9,833	0.00%
2019/10/21	12	63.90	5	63.84	64.30	7	9,599	0.07%
2019/10/18	1	63.30	18	63.62	63.40	-17	9,584	-0.18%
2019/10/17	1	63.60	1	62.80	63.30	0	9,579	0.00%
2019/10/16	19	63.18	11	63.02	63.30	8	9,571	0.08%
2019/10/15	12	62.63	11	63.28	62.30	1	9,508	0.01%
2019/10/14	10	62.50	1	62.70	62.30	9	9,441	0.10%
2019/10/09	8	62.76	2	63.30	62.20	6	9,397	0.06%
2019/10/08	31	63.80	28	64.44	62.60	3	9,464	0.03%
2019/10/07	4	63.40	7	63.53	63.70	-3	9,548	-0.03%
2019/10/04	7	62.87	14	63.24	62.50	-7	9,463	-0.07%
2019/10/03	19	63.32	11	63.11	63.60	8	9,263	0.09%
2019/10/02	10	62.09	15	62.17	62.50	-5	9,151	-0.05%
2019/10/01	1	61.60	4	60.93	61.00	-3	8,990	-0.03%
2019/09/27	2	59.15	2	59.20	59.10	0	8,875	0.00%
2019/09/26	3	60.83	1	60.90	60.50	2	8,827	0.02%
2019/09/25	0	0.00	1	60.80	61.00	-1	8,887	-0.01%
2019/09/24	32	62.12	44	62.19	61.50	-12	9,042	-0.13%
2019/09/23	3	61.67	2	61.70	61.20	1	8,835	0.01%
2019/09/20	2	61.05	0	0.00	61.20	2	8,840	0.02%
2019/09/19	1	60.70	1	60.50	60.30	0	8,815	0.00%
2019/09/18	2	61.05	0	0.00	61.10	2	8,834	0.02%
2019/09/17	0	0.00	6	61.85	61.00	-6	8,793	-0.07%
2019/09/16	7	61.39	6	61.30	61.30	1	8,788	0.01%
2019/09/12	23	62.65	25	62.52	62.40	-2	8,809	-0.02%
2019/09/11	15	62.15	13	62.02	61.80	2	8,800	0.02%
2019/09/10	10	61.30	22	61.59	61.80	-12	8,753	-0.14%
2019/09/09	7	60.91	15	60.66	60.30	-8	8,612	-0.09%
2019/09/06	20	60.87	43	61.23	59.80	-23	8,539	-0.27%
2019/09/05	20	59.84	5	59.68	59.70	15	8,305	0.18%
2019/09/03	4	58.78	2	58.65	58.80	2	8,340	0.02%
2019/09/02	4	59.73	1	59.80	59.10	3	8,384	0.04%
2019/08/30	1	58.70	6	58.85	59.10	-5	8,349	-0.06%
2019/08/29	3	58.27	1	58.20	58.00	2	8,373	0.02%
2019/08/28	0	0.00	1	58.00	57.80	-1	8,474	-0.01%
2019/08/27	5	58.10	3	58.13	57.50	2	8,496	0.02%
2019/08/26	8	57.71	2	59.50	56.70	6	8,490	0.07%
2019/08/23	5	61.36	2	61.60	61.20	3	8,348	0.04%
2019/08/22	46	62.86	23	63.27	62.20	23	8,279	0.28%
2019/08/21	8	61.36	7	61.67	61.80	1	7,926	0.01%
2019/08/20	4	60.85	4	61.05	60.20	0	7,874	0.00%
2019/08/19	17	60.94	4	60.58	60.70	13	7,874	0.17%
2019/08/16	8	59.54	6	59.78	59.30	2	7,800	0.03%
2019/08/15	40	59.79	27	59.79	59.00	13	7,687	0.17%
2019/08/14	29	62.19	31	61.79	62.20	-2	7,419	-0.03%
2019/08/13	18	60.44	3	60.33	59.70	15	7,159	0.21%
2019/08/12	25	60.40	12	60.63	60.00	13	7,064	0.18%
2019/08/08	7	59.19	11	59.06	58.70	-4	6,838	-0.06%
2019/08/07	9	58.96	13	59.69	58.40	-4	6,678	-0.06%
2019/08/06	17	59.14	14	58.48	60.40	3	6,522	0.05%
2019/08/05	37	60.67	36	60.36	58.60	1	6,359	0.02%
2019/08/02	37	59.10	44	59.60	59.90	-7	6,038	-0.12%
2019/08/01	3	57.43	47	58.40	58.80	-44	5,477	-0.80%
2019/07/30	0	0.00	2	52.10	51.90	-2	4,981	-0.04%
2019/07/29	1	53.40	1	53.30	53.40	0	5,016	0.00%
2019/07/26	10	53.40	12	53.07	53.30	-2	5,047	-0.04%
2019/07/25	3	53.50	1	53.60	53.80	2	5,065	0.04%
2019/07/24	2	52.30	1	53.20	52.90	1	5,037	0.02%
2019/07/23	2	51.80	0	0.00	51.70	2	5,134	0.04%
2019/07/22	3	51.73	3	52.13	51.80	0	5,137	0.00%
2019/07/19	3	53.50	0	0.00	53.50	3	5,151	0.06%
2019/07/18	7	53.23	6	53.33	53.00	1	5,120	0.02%
2019/07/17	1	55.20	2	55.20	55.10	-1	5,077	-0.02%
2019/07/16	3	55.83	0	0.00	55.80	3	5,016	0.06%
2019/07/12	11	56.18	1	55.80	56.20	10	4,950	0.20%
2019/07/11	12	57.01	12	56.63	56.80	0	4,848	0.00%
2019/07/10	0	0.00	5	55.46	55.50	-5	4,634	-0.11%
2019/07/09	4	55.03	0	0.00	54.60	4	4,693	0.09%
2019/07/08	6	55.72	7	56.03	55.40	-1	4,791	-0.02%
2019/07/05	8	55.65	0	0.00	55.50	8	4,967	0.16%
2019/07/04	7	55.00	8	55.15	55.10	-1	4,986	-0.02%
2019/07/03	1	54.50	0	0.00	54.50	1	5,013	0.02%
2019/07/02	2	55.50	0	0.00	55.60	2	5,148	0.04%
2019/07/01	5	56.12	3	56.53	56.50	2	5,152	0.04%
2019/06/28	0	0.00	5	55.40	54.10	-5	5,017	-0.10%
2019/06/26	4	54.48	1	54.40	54.10	3	5,080	0.06%
2019/06/25	5	55.90	0	0.00	54.40	5	5,124	0.10%
2019/06/24	2	55.40	1	55.30	55.70	1	5,088	0.02%
2019/06/21	4	55.25	3	55.17	55.00	1	5,125	0.02%
2019/06/20	18	55.61	5	55.40	55.60	13	5,133	0.25%
2019/06/19	10	54.70	0	0.00	56.30	10	5,108	0.20%
2019/06/18	0	0.00	6	52.70	52.50	-6	4,982	-0.12%
2019/06/12	5	52.44	3	52.50	52.00	2	4,986	0.04%
2019/06/11	1	50.90	1	51.60	51.60	0	5,001	0.00%
2019/06/10	2	50.40	0	0.00	51.00	2	4,974	0.04%
2019/06/05	0	0.00	2	49.25	49.50	-2	5,133	-0.04%
2019/06/04	7	49.14	1	49.60	49.00	6	5,069	0.12%
2019/06/03	1	48.35	0	0.00	48.35	1	4,984	0.02%
2019/05/30	4	48.20	4	48.20	48.20	0	5,046	0.00%
2019/05/27	1	46.90	0	0.00	47.05	1	5,015	0.02%
2019/05/20	1	52.00	1	52.30	52.30	0	5,167	0.00%
2019/05/17	1	52.60	2	52.25	51.80	-1	5,326	-0.02%
2019/05/14	1	55.60	0	0.00	55.30	1	5,622	0.02%
2019/05/10	0	0.00	1.1	59.83	58.00	-1.1	5,551	-0.02%
2019/05/07	0	0.00	1	62.60	62.00	-1	5,413	-0.02%
2019/05/06	3	59.87	0	0.00	60.60	3	5,394	0.06%
2019/05/02	0	0.00	1	63.00	62.60	-1	5,275	-0.02%
2019/04/30	2	62.40	2	61.10	63.20	0	5,230	0.00%
2019/04/29	4	64.23	0	0.00	61.40	4	5,210	0.08%
2019/04/26	5	69.06	0	0.00	68.20	5	5,073	0.10%
2019/04/25	5	69.38	13	69.43	69.60	-8	5,137	-0.16%
2019/04/24	2	68.50	6	68.37	68.10	-4	5,129	-0.08%
2019/04/23	1	65.10	1	66.00	66.00	0	5,089	0.00%
2019/04/19	2	67.30	0	0.00	67.30	2	5,100	0.04%
2019/04/18	7	68.27	1	68.40	67.60	6	5,206	0.12%
2019/04/17	4	68.03	1	69.00	68.50	3	5,282	0.06%
2019/04/16	1	68.60	1	68.80	68.40	0	5,284	0.00%
2019/04/15	7	67.97	2	67.40	67.30	5	5,255	0.10%
2019/04/12	14	69.77	16	68.94	69.90	-2	5,180	-0.04%
2019/04/11	9	68.01	13	68.56	67.00	-4	5,076	-0.08%
2019/04/10	0	0.00	3	64.60	65.80	-3	4,800	-0.06%
2019/04/09	1	64.70	2	65.05	64.80	-1	4,748	-0.02%
2019/04/08	4	64.53	13	63.65	64.20	-9	4,694	-0.19%
2019/04/03	5	62.08	4	63.00	61.90	1	4,510	0.02%
2019/04/02	2	60.60	3	61.60	61.90	-1	4,403	-0.02%
2019/04/01	0	0.00	1	61.30	60.00	-1	4,335	-0.02%
2019/03/29	1	60.80	1	60.60	60.70	0	4,286	0.00%
2019/03/27	1	59.50	0	0.00	59.50	1	4,149	0.02%
2019/03/26	1	59.10	1	60.20	60.00	0	4,155	0.00%
2019/03/22	2	60.65	1	59.80	60.10	1	4,051	0.02%
2019/03/21	13	61.99	12	61.59	61.00	1	4,009	0.02%
2019/03/20	5	60.92	1	60.80	60.90	4	3,961	0.10%
2019/03/19	0.1	61.30	1	62.40	61.50	-0.9	3,908	-0.02%
2019/03/18	4	61.55	2	61.30	61.50	2	3,882	0.05%
2019/03/15	0	0.00	1	61.90	62.40	-1	3,841	-0.03%
2019/03/14	5	62.70	0	0.00	62.20	5	3,792	0.13%
2019/03/12	10	63.02	13	62.40	62.00	-3	3,727	-0.08%
2019/03/11	0	0.00	2	59.25	59.80	-2	3,536	-0.06%
2019/03/07	4	58.80	1	57.90	57.90	3	3,641	0.08%
2019/03/06	0	0.00	1	60.60	59.80	-1	3,746	-0.03%
2019/03/05	5	61.08	3	61.40	60.10	2	3,727	0.05%
2019/03/04	5	59.54	9	60.20	59.40	-4	3,641	-0.11%
2019/02/27	2	58.05	1	59.00	58.20	1	3,573	0.03%
2019/02/26	3	58.00	1	58.90	57.70	2	3,559	0.06%
2019/02/25	2	58.00	0	0.00	58.50	2	3,532	0.06%
2019/02/22	3	58.90	0	0.00	58.00	3	3,510	0.09%
2019/02/21	0	0.00	1	58.00	58.00	-1	3,517	-0.03%
2019/02/20	2	59.10	2	59.70	59.00	0	3,565	0.00%
2019/02/19	14	59.33	18	59.93	59.70	-4	3,543	-0.11%
2019/02/18	36	57.82	37	58.03	58.20	-1	3,484	-0.03%
2019/02/15	4	55.80	4	55.20	56.70	0	3,413	0.00%
2019/02/14	11	56.47	13	56.46	55.00	-2	3,443	-0.06%
2019/02/13	6	53.53	7	52.69	53.50	-1	3,282	-0.03%
2019/02/12	1	51.10	3	51.47	51.60	-2	3,297	-0.06%
2019/02/11	3	51.23	2	51.50	50.90	1	3,287	0.03%
2019/01/30	2	50.90	1	51.30	50.40	1	3,265	0.03%
2019/01/29	0	0.00	1	50.80	50.70	-1	3,257	-0.03%
2019/01/28	1	50.40	0	0.00	50.50	1	3,267	0.03%
2019/01/24	0	0.00	1	49.30	49.70	-1	3,320	-0.03%
2019/01/23	0	0.00	1	49.10	49.00	-1	3,338	-0.03%
2019/01/22	0	0.00	2	48.60	48.55	-2	3,339	-0.06%
2019/01/17	33	49.35	31	47.66	47.90	2	3,386	0.06%
2019/01/16	1	50.60	0	0.00	50.90	1	3,300	0.03%
2019/01/15	1	49.95	1	49.40	49.70	0	3,226	0.00%
2019/01/14	0	0.00	5	48.80	49.65	-5	3,218	-0.16%
2019/01/10	2	49.75	2	49.58	49.85	0	3,201	0.00%
2019/01/09	26	46.72	26	47.10	48.45	0	3,096	0.00%
2019/01/08	8	44.36	8	44.88	45.30	0	2,971	0.00%
2019/01/07	4	44.73	3	44.67	44.80	1	2,953	0.03%
2019/01/04	1	42.85	0	0.00	43.55	1	2,957	0.03%
2019/01/03	1	46.05	2	45.60	44.60	-1	2,948	-0.03%
2019/01/02	3	44.50	1	44.85	44.35	2	2,926	0.07%
2018/12/28	0	0.00	2	44.20	43.45	-2	2,932	-0.07%
2018/12/21	0	0.00	3	41.85	43.00	-3	3,035	-0.10%
2018/12/18	1	43.40	2	44.10	43.60	-1	2,983	-0.03%
2018/12/17	1	43.20	1	43.55	43.30	0	2,969	0.00%
2018/12/14	2	42.90	0	0.00	42.95	2	3,025	0.07%
2018/12/13	1	43.80	0	0.00	44.45	1	3,049	0.03%
2018/12/12	5	45.14	2	45.93	45.00	3	3,048	0.10%
2018/12/10	0	0.00	1	43.45	44.35	-1	3,060	-0.03%
2018/12/06	1	44.00	0	0.00	44.40	1	3,087	0.03%
2018/12/05	4	46.65	1	47.30	47.50	3	3,062	0.10%
2018/12/04	1	47.25	3	47.70	46.90	-2	3,072	-0.07%
2018/12/03	4	48.00	3	48.18	48.60	1	3,083	0.03%
2018/11/30	4	45.84	3	45.88	46.00	1	3,069	0.03%
2018/11/29	6	43.89	7	44.67	44.45	-1	2,983	-0.03%
2018/11/22	1	42.55	0	0.00	41.30	1	2,808	0.04%
2018/11/20	0	0.00	9	42.48	42.60	-9	2,804	-0.32%
2018/11/19	6	42.96	6	42.85	42.30	0	2,752	0.00%
2018/11/16	10	41.26	4	41.13	41.10	6	2,609	0.23%
2018/11/14	4	40.23	4	40.43	40.80	0	2,490	0.00%
2018/11/13	5	39.75	5	39.73	40.05	0	2,384	0.00%
2018/11/12	4	36.55	6	37.47	37.50	-2	2,262	-0.09%
2018/11/09	38	35.94	55	36.69	36.50	-17	2,214	-0.77%
2018/11/08	10	39.50	2	39.68	39.50	8	2,134	0.37%
2018/11/06	1	39.00	1	38.90	38.85	0	2,098	0.00%
2018/11/05	11	39.97	0	0.00	39.90	11	2,094	0.53%
2018/11/02	1	40.80	1	41.00	41.00	0	2,096	0.00%
2018/10/31	0	0.00	1	40.75	41.60	-1	2,161	-0.05%
2018/10/30	1	39.55	0	0.00	39.95	1	2,176	0.05%
2018/10/25	0	0.00	1	40.90	40.90	-1	2,219	-0.05%
2018/10/17	0	0.00	1	44.85	44.00	-1	2,263	-0.04%
2018/10/11	1	43.95	0	0.00	43.05	1	2,478	0.04%
2018/10/09	1	47.90	1	49.25	47.80	0	2,458	0.00%
2018/10/08	1	49.00	1	49.25	49.20	0	2,459	0.00%
2018/10/05	1	47.95	0	0.00	47.75	1	2,491	0.04%
2018/10/03	3	51.00	0	0.00	50.40	3	2,488	0.12%
2018/10/02	0	0.00	2	51.70	51.40	-2	2,458	-0.08%
2018/09/26	0	0.00	1	48.80	49.15	-1	2,440	-0.04%
2018/09/21	3	49.40	3	49.10	49.00	0	2,451	0.00%
2018/09/20	3	50.60	3	49.00	49.00	0	2,524	0.00%
2018/09/14	0	0.00	7	47.80	48.45	-7	2,438	-0.29%
2018/09/11	1	47.30	0	0.00	47.30	1	2,439	0.04%
2018/09/10	1	49.20	1	49.15	48.00	0	2,440	0.00%
2018/09/06	2	55.10	1	55.30	53.80	1	2,382	0.04%
2018/09/04	3	55.03	0	0.00	55.30	3	2,330	0.13%
2018/09/03	7	57.00	0	0.00	55.20	7	2,309	0.30%
2018/08/31	5	56.98	4	56.68	57.00	1	2,314	0.04%
2018/08/30	3	58.80	3	57.80	57.70	0	2,359	0.00%
2018/08/29	5	59.44	5	58.92	58.90	0	2,395	0.00%
2018/08/28	1	59.30	7	58.84	59.00	-6	2,385	-0.25%
2018/08/23	0	0.00	1	56.10	55.60	-1	2,337	-0.04%
2018/08/22	0	0.00	1	56.00	55.60	-1	2,334	-0.04%
2018/08/21	1	55.90	0	0.00	55.80	1	2,325	0.04%
2018/08/20	1	56.30	0	0.00	56.00	1	2,335	0.04%
2018/08/16	4	58.18	0	0.00	58.00	4	2,365	0.17%
2018/08/15	1	58.10	2	58.35	58.10	-1	2,373	-0.04%
2018/08/14	0	0.00	1	57.70	59.00	-1	2,376	-0.04%
2018/08/13	2	55.95	1	55.90	56.80	1	2,417	0.04%
2018/08/10	1	59.40	4	59.10	59.00	-3	2,402	-0.12%
2018/08/09	2	59.80	3	59.60	59.60	-1	2,390	-0.04%
2018/08/08	3	60.13	2	60.10	60.40	1	2,374	0.04%
2018/08/07	57	60.05	56	60.53	60.00	1	2,353	0.04%
2018/08/06	4	58.03	4	58.43	58.80	0	2,257	0.00%
2018/08/02	1	56.80	0	0.00	56.50	1	2,267	0.04%
2018/08/01	1	56.90	3	57.23	57.70	-2	2,247	-0.09%
2018/07/31	3	57.13	3	57.23	57.50	0	2,207	0.00%
2018/07/30	6	56.75	7	57.04	56.50	-1	2,214	-0.05%
2018/07/26	0	0.00	0.1	56.10	54.80	-0.1	2,166	0.00%
2018/07/25	3	55.00	1	54.70	54.50	2	2,164	0.09%
2018/07/24	0	0.00	1	54.60	55.70	-1	2,180	-0.05%
2018/07/23	49	56.79	44	56.81	55.20	5	2,183	0.23%
2018/07/20	0.1	56.00	22	54.45	55.80	-21.9	2,136	-1.03%
2018/07/19	23	53.47	2	54.10	53.40	21	2,080	1.01%
2018/07/18	3	53.30	2	53.40	52.60	1	2,038	0.05%
2018/07/05	1	55.40	0	0.00	54.90	1	2,063	0.05%
2018/07/04	0	0.00	1	59.00	59.00	-1	2,066	-0.05%
2018/07/02	2	61.40	0	0.00	60.00	2	2,065	0.10%
2018/06/29	8	62.01	8	62.64	61.80	0	2,057	0.00%
2018/06/14	0	0.00	1	62.50	61.10	-1	2,064	-0.05%
2018/06/13	0	0.00	2	62.00	61.80	-2	2,054	-0.10%
2018/06/12	2	60.95	0	0.00	60.80	2	2,089	0.10%
2018/06/08	1	62.60	0	0.00	62.10	1	2,092	0.05%
2018/06/07	2	63.35	0	0.00	63.10	2	2,104	0.10%
2018/06/06	1	60.80	3	62.00	62.60	-2	2,076	-0.10%
2018/06/05	1	60.10	5	59.52	59.20	-4	2,032	-0.20%
2018/06/04	0	0.00	1	58.50	58.80	-1	2,014	-0.05%
2018/05/31	0	0.00	1	58.40	58.30	-1	2,071	-0.05%
2018/05/30	1	57.50	0	0.00	57.20	1	2,110	0.05%
2018/05/29	3	58.60	0	0.00	58.20	3	2,148	0.14%
2018/05/28	1	58.70	11	58.58	58.50	-10	2,205	-0.45%
2018/05/25	0	0.00	1	57.90	57.70	-1	2,240	-0.04%
2018/05/24	0	0.00	2	57.00	57.50	-2	2,353	-0.08%
2018/05/23	1	55.90	1	56.50	56.50	0	2,358	0.00%
2018/05/22	2	56.50	2	56.50	56.70	0	2,401	0.00%
2018/05/21	5	54.86	6	55.32	56.90	-1	2,449	-0.04%
2018/05/18	3	55.67	0	0.00	55.30	3	2,413	0.12%
2018/05/15	3	57.03	0	0.00	56.90	3	2,500	0.12%
2018/05/14	1	57.10	0	0.00	57.20	1	2,529	0.04%
2018/05/11	2	58.50	0	0.00	58.20	2	2,537	0.08%
2018/05/10	6	60.80	8	59.46	60.80	-2	2,517	-0.08%
2018/05/09	5	58.70	5	59.26	58.50	0	2,504	0.00%
2018/05/08	6	59.20	6	58.77	59.20	0	2,538	0.00%
2018/05/07	8	58.98	11	58.44	59.00	-3	2,566	-0.12%
2018/05/04	5	57.28	2	57.80	56.70	3	2,594	0.12%
2018/05/03	4	58.30	4	58.85	58.00	0	2,649	0.00%
2018/05/02	4	59.58	3	59.93	59.60	1	2,695	0.04%
2018/04/30	6	60.50	9	57.82	60.50	-3	2,767	-0.11%
2018/04/27	6	57.68	3	58.77	56.60	3	2,854	0.11%
2018/04/26	4	58.85	5	59.10	58.60	-1	2,895	-0.03%
2018/04/25	6	57.47	7	57.61	57.80	-1	2,946	-0.03%
2018/04/24	4	58.28	4	59.15	57.80	0	3,008	0.00%
2018/04/23	5	60.98	5	61.30	60.80	0	3,067	0.00%
2018/04/20	4	61.15	5	62.02	61.20	-1	3,170	-0.03%
2018/04/18	4	61.50	4	62.55	61.10	0	3,325	0.00%
2018/04/17	5	62.00	6	61.55	62.00	-1	3,406	-0.03%
2018/04/16	0	0.00	1	61.20	61.20	-1	3,605	-0.03%
2018/04/13	1	61.90	0	0.00	61.40	1	3,752	0.03%
2018/04/12	4	62.25	4	62.50	62.30	0	3,812	0.00%
2018/04/11	2	62.70	2	63.10	62.10	0	3,943	0.00%
2018/04/10	4	61.30	4	61.53	61.30	0	3,984	0.00%
2018/04/09	4	61.70	0	0.00	61.40	4	4,111	0.10%
2018/04/03	3	63.37	1	63.50	63.20	2	4,131	0.05%
2018/03/30	0	0.00	4	62.90	62.20	-4	4,181	-0.10%
2018/03/28	3	64.00	0	0.00	63.90	3	4,168	0.07%
2018/03/22	9	65.42	7	64.20	63.30	2	4,141	0.05%
2018/03/21	2	66.10	2	66.80	65.80	0	4,126	0.00%
2018/03/20	8	66.80	6	66.33	66.00	2	4,143	0.05%
2018/03/19	6	69.33	0	0.00	69.00	6	4,120	0.15%
2018/03/16	2	69.10	0	0.00	71.40	2	4,144	0.05%
2018/03/15	3	68.93	0	0.00	68.80	3	4,142	0.07%
2018/03/14	5	69.06	4	68.85	69.00	1	4,215	0.02%
2018/03/13	0	0.00	1	69.50	69.90	-1	4,231	-0.02%
2018/03/12	9	68.72	2	69.20	68.30	7	4,264	0.16%
2018/03/09	7	69.77	5	70.22	69.60	2	4,326	0.05%
2018/03/07	1	71.30	2	70.70	70.70	-1	4,361	-0.02%
2018/03/06	3	70.23	1	69.60	70.50	2	4,424	0.05%
2018/03/01	2	73.10	2	74.20	74.00	0	4,472	0.00%
2018/02/27	1	75.00	0	0.00	75.00	1	4,433	0.02%
2018/02/26	1	76.00	1	76.40	77.00	0	4,453	0.00%
2018/02/21	10	73.30	2	73.40	72.80	8	4,746	0.17%
2018/02/12	5	74.04	18	74.27	73.30	-13	4,688	-0.28%
2018/02/09	3	74.60	8	73.94	74.60	-5	4,675	-0.11%
2018/02/08	5	77.02	5	77.60	76.70	0	4,627	0.00%
2018/02/07	8	78.90	8	77.64	78.90	0	4,601	0.00%
2018/02/06	11	74.76	10	75.74	74.30	1	4,559	0.02%
2018/02/05	7	79.31	7	79.13	79.40	0	4,541	0.00%
2018/02/02	3	80.30	3	81.13	79.90	0	4,517	0.00%
2018/02/01	2	81.95	2	83.10	81.90	0	4,504	0.00%
2018/01/31	9	82.10	4	82.05	82.60	5	4,510	0.11%
2018/01/30	4	82.65	3	82.60	82.70	1	4,526	0.02%
2018/01/29	18	81.96	6	82.40	80.80	12	4,492	0.27%
2018/01/26	5	82.32	4	82.75	82.00	1	4,449	0.02%
2018/01/25	2	82.10	7	82.83	82.00	-5	4,443	-0.11%
2018/01/24	6	81.70	6	82.47	82.40	0	4,483	0.00%
2018/01/23	6	81.05	1	81.30	81.40	5	4,510	0.11%
2018/01/22	0	0.00	2	79.00	79.40	-2	4,511	-0.04%
2018/01/19	9	77.20	18	77.24	77.50	-9	4,505	-0.20%
2018/01/18	8	76.98	5	78.90	75.80	3	4,455	0.07%
2018/01/17	5	77.70	0	0.00	77.90	5	4,395	0.11%
2018/01/16	4	80.60	5	80.98	80.30	-1	4,293	-0.02%
2018/01/15	11	78.73	22	79.49	79.00	-11	4,172	-0.26%
2018/01/12	0	0.00	2	76.40	76.40	-2	4,088	-0.05%
2018/01/11	3	73.97	1	74.60	74.40	2	4,021	0.05%
2018/01/10	15	77.11	4	77.20	74.00	11	3,986	0.28%
2018/01/09	5	81.70	0	0.00	79.30	5	3,779	0.13%
2018/01/08	1	85.00	0	0.00	84.00	1	3,662	0.03%
2018/01/05	4	89.68	5	90.82	88.30	-1	3,612	-0.03%
2018/01/04	3	87.63	3	88.07	88.00	0	3,514	0.00%
2018/01/03	7	86.89	12	85.86	87.30	-5	3,549	-0.14%
2018/01/02	2	82.60	4	80.60	82.60	-2	3,514	-0.06%